Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.398,10.436,10.346,10.436,3435,0
2005-02-28,10.552,10.603,10.361,10.406,11813,0
2005-03-01,10.458,10.626,10.422,10.626,10579,0
2005-03-02,10.573,10.573,10.398,10.552,11540,0
2005-03-03,10.552,10.552,10.458,10.458,14289,0
2005-03-04,10.436,10.495,10.368,10.444,13468,0
2005-03-07,10.346,10.383,10.25,10.312,16624,0
2005-03-08,10.265,10.265,10.179,10.179,17316,0
2005-03-09,10.11,10.124,10.055,10.084,15522,0
2005-03-10,10.084,10.084,10.008,10.055,4396,0
2005-03-11,10.022,10.055,9.961,9.961,9211,0
2005-03-14,9.917,10.047,9.904,9.985,18828,0
2005-03-15,10.03,10.03,9.936,10.015,14705,0
2005-03-16,9.985,9.985,9.936,9.961,2063,0
2005-03-17,9.91,9.91,9.91,9.91,824,0
2005-03-18,9.917,9.936,9.856,9.856,16492,0
2005-03-21,9.897,9.917,9.872,9.876,5774,0
2005-03-22,9.876,10.097,9.876,9.961,13188,0
2005-03-23,9.891,9.891,9.856,9.856,3166,0
2005-03-24,9.85,9.872,9.829,9.872,17727,0
2005-03-28,9.876,10.117,9.872,9.985,16081,0
2005-03-29,10.062,10.129,10.062,10.084,1925,0
2005-03-31,10.148,10.218,10.148,10.187,3988,0
2005-04-01,10.368,10.392,10.368,10.392,3851,0
2005-04-04,10.33,10.33,10.234,10.272,4396,0
2005-04-05,10.226,10.226,9.829,9.829,34489,0
2005-04-06,9.891,10.008,9.891,10.008,18828,0
2005-04-07,10.038,10.084,10.038,10.047,5358,0
2005-04-08,10.068,10.135,10.047,10.117,8790,0
2005-04-11,10.11,10.226,10.062,10.187,5911,0
2005-04-13,10.117,10.117,9.961,9.961,4396,0
2005-04-14,9.961,9.961,9.922,9.953,15668,0
2005-04-15,9.904,10.047,9.904,10.047,9338,0
2005-04-18,10.055,10.055,10.038,10.055,3851,0
2005-04-19,10.015,10.047,9.961,10.047,4947,0
2005-04-20,10.047,10.047,9.922,9.993,8384,0
2005-04-21,10.022,10.022,9.846,9.846,22809,0
2005-04-22,9.846,9.846,9.75,9.758,22946,0
2005-04-25,9.838,9.883,9.788,9.883,12920,0
2005-04-26,9.883,9.883,9.821,9.883,5774,0
2005-04-27,9.883,10.015,9.883,10.015,5220,0
2005-04-28,10.038,10.038,9.922,9.953,4263,0
2005-04-29,9.977,10.008,9.936,10.008,1925,0
2005-05-02,10.008,10.038,9.97,10.038,3303,0
2005-05-03,9.977,10.03,9.944,10.008,13188,0
2005-05-04,10.015,10.03,10.015,10.03,691,0
2005-05-05,10.008,10.008,9.91,9.91,5632,0
2005-05-06,9.91,9.953,9.91,9.944,4127,0
2005-05-09,9.953,9.97,9.936,9.97,3577,0
2005-05-10,9.97,10.047,9.714,9.883,54135,0
2005-05-11,9.876,9.922,9.876,9.922,4672,0
2005-05-12,9.944,9.97,9.944,9.953,7688,0
2005-05-13,9.977,10.14,9.936,10.14,17592,0
2005-05-16,10.068,10.129,10.062,10.129,7963,0
2005-05-17,10.163,10.209,10.103,10.179,6865,0
2005-05-18,10.209,10.278,10.179,10.179,11540,0
2005-05-19,10.17,10.17,9.97,9.97,17174,0
2005-05-20,10.068,10.068,10.015,10.015,3851,0
2005-05-23,10.076,10.11,10.076,10.084,5220,0
2005-05-24,10.117,10.226,10.084,10.187,17999,0
2005-05-25,10.226,10.321,10.179,10.234,19513,0
2005-05-26,10.218,10.218,10.135,10.14,2342,0
2005-05-27,10.148,10.148,10.124,10.124,6190,0
2005-05-31,10.203,10.321,10.194,10.321,10030,0
2005-06-01,10.33,10.336,10.309,10.33,16624,0
2005-06-02,10.336,10.336,10.226,10.226,4127,0
2005-06-03,10.294,10.368,10.286,10.361,4947,0
2005-06-06,10.368,10.368,10.34,10.346,4263,0
2005-06-07,10.368,10.422,10.354,10.368,3988,0
2005-06-08,10.368,10.368,10.368,10.368,1369,0
2005-06-09,10.368,10.368,10.084,10.129,21986,0
2005-06-10,10.148,10.234,10.11,10.226,13330,0
2005-06-13,10.243,10.258,10.194,10.258,1369,0
2005-06-14,10.209,10.209,10.03,10.068,12778,0
2005-06-15,10.068,10.11,10.047,10.11,4672,0
2005-06-16,10.11,10.14,9.928,10.14,11131,0
2005-06-17,10,10.124,9.97,10.124,4396,0
2005-06-20,10.117,10.154,10.008,10.055,17450,0
2005-06-21,10.062,10.117,10.038,10.047,8235,0
2005-06-22,10.062,10.179,10.062,10.179,25556,0
2005-06-23,10.179,10.346,10.047,10.148,24184,0
2005-06-24,10.148,10.179,10.091,10.179,19374,0
2005-06-27,10.179,10.25,10.179,10.209,7418,0
2005-06-28,10.25,10.286,10.209,10.209,5632,0
2005-06-29,10.278,10.278,10.187,10.194,3166,0
2005-06-30,10.234,10.25,10.218,10.25,5632,0
2005-07-01,10.278,10.278,10.25,10.25,1787,0
2005-07-05,10.265,10.368,10.265,10.368,12778,0
2005-07-06,10.336,10.368,10.301,10.368,7688,0
2005-07-07,10.336,10.34,10.336,10.34,1094,0
2005-07-08,10.265,10.286,10.258,10.265,2740,0
2005-07-12,10.265,10.265,10.129,10.179,15522,0
2005-07-13,10.179,10.265,9.97,10.265,20060,0
2005-07-14,10.265,10.309,10.265,10.272,5497,0
2005-07-15,10.258,10.265,10.258,10.258,4947,0
2005-07-18,10.258,10.336,10.117,10.117,16624,0
2005-07-19,10.11,10.163,10.062,10.14,5774,0
2005-07-20,10.154,10.154,10.117,10.117,2890,0
2005-07-21,10.187,10.187,10.187,10.187,691,0
2005-07-22,10.148,10.148,10.148,10.148,2063,0
2005-07-25,10.179,10.179,10.179,10.179,691,0
2005-07-26,10.187,10.187,10.129,10.129,3435,0
2005-07-27,10.226,10.226,10.163,10.163,3020,0
2005-07-28,10.17,10.258,10.163,10.258,8514,0
2005-07-29,10.286,10.286,10.203,10.203,3020,0
2005-08-01,10.354,10.354,10.187,10.258,14431,0
2005-08-02,10.14,10.25,10.14,10.154,8935,0
2005-08-03,10.154,10.258,10.154,10.258,1248,0
2005-08-04,10.163,10.187,10.163,10.187,1248,0
2005-08-08,10.117,10.135,9.985,10.135,10030,0
2005-08-09,9.953,10.084,9.953,10.047,8514,0
2005-08-10,10.163,10.163,10.062,10.076,12778,0
2005-08-11,10.062,10.062,10.015,10.062,6190,0
2005-08-12,10.062,10.062,10.038,10.038,4127,0
2005-08-15,10.047,10.047,10.047,10.047,824,0
2005-08-16,10.062,10.179,10.055,10.179,6039,0
2005-08-17,10.179,10.258,10.179,10.226,19921,0
2005-08-18,10.258,10.265,10.068,10.129,10167,0
2005-08-22,10.084,10.097,10.055,10.055,7013,0
2005-08-23,10.055,10.135,10.055,10.135,15248,0
2005-08-24,10.117,10.154,10.008,10.154,19650,0
2005-08-25,10.103,10.154,10.084,10.084,8384,0
2005-08-29,10.076,10.154,10.076,10.154,5911,0
2005-08-30,10.17,10.179,10.17,10.179,391,0
2005-08-31,10.179,10.187,10.148,10.148,8935,0
2005-09-01,10.187,10.209,10.11,10.203,12644,0
2005-09-06,10.203,10.226,10.129,10.226,14019,0
2005-09-08,10.234,10.25,10.234,10.25,1369,0
2005-09-09,10.258,10.258,10.258,10.258,1369,0
2005-09-12,10.124,10.124,10.076,10.124,7837,0
2005-09-13,10.129,10.203,10.11,10.203,16899,0
2005-09-14,10.218,10.226,10.084,10.187,14289,0
2005-09-15,10.226,10.226,10.062,10.076,6590,0
2005-09-16,10.084,10.084,10.03,10.03,1369,0
2005-09-19,10.047,10.091,10.038,10.076,5358,0
2005-09-20,10.11,10.163,10.11,10.163,6039,0
2005-09-21,10.117,10.117,10.097,10.117,2063,0
2005-09-22,10.097,10.117,10.068,10.117,6190,0
2005-09-23,10.11,10.117,10.11,10.117,2200,0
2005-09-26,10.11,10.148,9.891,9.891,22809,0
2005-09-27,9.91,10.038,9.91,10.038,5358,0
2005-09-28,9.917,10.234,9.917,10.218,10167,0
2005-09-29,10.163,10.163,10.11,10.148,3710,0
2005-09-30,10.187,10.187,10.117,10.117,4127,0
2005-10-03,10.084,10.084,9.883,10.055,8790,0
2005-10-05,10.055,10.055,9.977,9.977,2471,0
2005-10-06,10.015,10.062,10.008,10.062,3435,0
2005-10-07,10.068,10.091,10.068,10.091,969,0
2005-10-10,10.091,10.129,10.084,10.084,2200,0
2005-10-11,10.068,10.179,10.068,10.103,10305,0
2005-10-12,10.124,10.129,10.11,10.11,2890,0
2005-10-13,10.084,10.084,9.97,9.985,3577,0
2005-10-14,9.928,9.928,9.904,9.904,4539,0
2005-10-17,9.922,9.922,9.856,9.856,1647,0
2005-10-18,9.856,9.856,9.856,9.856,969,0
2005-10-19,9.891,9.891,9.838,9.856,4813,0
2005-10-20,9.856,9.856,9.856,9.856,4813,0
2005-10-21,9.85,9.897,9.678,9.897,27202,0
2005-10-24,9.897,9.897,9.829,9.897,9759,0
2005-10-25,9.872,9.872,9.743,9.743,12228,0
2005-10-26,9.72,9.75,9.708,9.714,6039,0
2005-10-27,9.75,9.797,9.75,9.788,5911,0
2005-10-28,9.788,9.838,9.728,9.75,3166,0
2005-10-31,9.686,9.772,9.648,9.701,8235,0
2005-11-01,9.765,9.829,9.765,9.829,3303,0
2005-11-02,10.091,10.091,9.714,9.772,5911,0
2005-11-03,9.788,9.813,9.735,9.805,9759,0
2005-11-04,9.805,9.805,9.701,9.701,1787,0
2005-11-07,9.694,9.701,9.64,9.64,9211,0
2005-11-08,9.64,9.694,9.629,9.629,35862,0
2005-11-09,9.708,9.708,9.64,9.648,6039,0
2005-11-10,9.597,9.64,9.572,9.64,6865,0
2005-11-11,9.64,9.72,9.64,9.72,1787,0
2005-11-14,9.678,9.714,9.625,9.714,2200,0
2005-11-15,9.714,9.714,9.64,9.708,3851,0
2005-11-16,9.662,9.75,9.654,9.708,7837,0
2005-11-17,9.678,9.686,9.67,9.67,1647,0
2005-11-18,9.617,9.662,9.589,9.662,3435,0
2005-11-21,9.572,9.72,9.572,9.714,13188,0
2005-11-22,9.678,9.678,9.603,9.603,3710,0
2005-11-23,9.625,9.67,9.617,9.67,1094,0
2005-11-25,9.67,9.67,9.67,9.67,100,0
2005-11-28,9.678,9.788,9.597,9.75,17863,0
2005-11-29,9.813,9.813,9.611,9.611,10442,0
2005-11-30,9.654,9.678,9.625,9.678,3303,0
2005-12-01,9.678,9.708,9.648,9.67,4127,0
2005-12-02,9.678,9.694,9.532,9.694,21165,0
2005-12-05,9.64,9.694,9.589,9.635,11540,0
2005-12-06,9.611,9.708,9.54,9.662,12373,0
2005-12-07,9.678,9.708,9.64,9.708,2740,0
2005-12-08,9.708,9.78,9.708,9.78,1520,0
2005-12-09,9.735,9.735,9.648,9.648,7560,0
2005-12-12,9.678,9.838,9.678,9.829,20886,0
2005-12-13,9.821,9.821,9.708,9.708,5358,0
2005-12-14,9.72,9.821,9.701,9.797,11684,0
2005-12-15,9.714,9.813,9.572,9.813,16353,0
2005-12-16,9.805,9.805,9.625,9.625,3020,0
2005-12-19,9.629,9.662,9.548,9.662,11407,0
2005-12-20,9.686,9.72,9.686,9.701,3577,0
2005-12-21,9.67,9.72,9.64,9.72,13058,0
2005-12-22,9.678,9.72,9.678,9.678,8790,0
2005-12-23,9.678,9.678,9.678,9.678,391,0
2005-12-27,9.662,9.735,9.662,9.735,1369,0
2005-12-28,9.728,9.743,9.64,9.743,12644,0
2005-12-29,9.788,9.797,9.678,9.72,8659,0
2005-12-30,9.743,9.883,9.743,9.883,6468,0
2006-01-03,9.765,9.846,9.75,9.75,4947,0
2006-01-04,9.75,9.813,9.75,9.78,2740,0
2006-01-05,9.813,9.876,9.813,9.876,2616,0
2006-01-06,9.97,10.117,9.97,10.008,13188,0
2006-01-09,9.922,9.922,9.897,9.922,5911,0
2006-01-10,9.922,10.03,9.917,10.03,7688,0
2006-01-11,10.038,10.047,9.928,9.928,6190,0
2006-01-12,10.047,10.148,9.928,10.148,4263,0
2006-01-13,10.097,10.097,9.977,10,17999,0
2006-01-17,10.03,10.062,10.022,10.022,3435,0
2006-01-18,9.97,9.97,9.904,9.961,3577,0
2006-01-19,9.961,10.091,9.961,9.977,4947,0
2006-01-20,9.928,9.985,9.922,9.936,11813,0
2006-01-23,9.985,10.008,9.985,10.008,691,0
2006-01-24,9.936,10.055,9.917,10.03,8659,0
2006-01-25,10.084,10.084,9.977,9.977,5774,0
2006-01-26,9.922,9.922,9.772,9.78,54135,0
2006-01-27,9.846,9.863,9.846,9.863,1369,0
2006-01-30,9.863,9.883,9.797,9.872,7013,0
2006-01-31,9.91,9.953,9.863,9.953,6190,0
2006-02-01,9.97,10.084,9.97,10.008,7688,0
2006-02-02,9.97,10.17,9.97,10.076,8235,0
2006-02-03,10.076,10.076,10.015,10.022,2063,0
2006-02-06,9.993,9.993,9.97,9.97,1787,0
2006-02-07,9.944,10.117,9.928,10.117,3020,0
2006-02-08,10.11,10.11,10.11,10.11,1248,0
2006-02-09,10.11,10.117,10.11,10.11,4127,0
2006-02-10,10.226,10.265,10.163,10.163,11813,0
2006-02-13,10.154,10.163,9.821,9.821,21022,0
2006-02-14,9.805,9.953,9.805,9.953,6590,0
2006-02-15,9.75,9.876,9.75,9.876,12092,0
2006-02-16,9.91,10.129,9.876,10.097,28854,0
2006-02-17,10.022,10.047,9.961,10.047,6468,0
2006-02-21,10.103,10.103,10,10.084,3577,0
2006-02-22,10.084,10.135,10.084,10.117,1369,0
2006-02-23,10.008,10.008,9.891,9.953,17450,0
2006-02-24,9.891,9.928,9.846,9.928,7013,0
2006-02-27,9.961,9.977,9.891,9.97,5083,0
2006-02-28,10.008,10.091,10.008,10.068,8659,0
2006-03-01,10.097,10.097,10.084,10.097,2616,0
2006-03-02,10.097,10.097,9.961,10.022,9759,0
2006-03-03,9.961,10.008,9.928,9.928,4813,0
2006-03-06,9.922,9.993,9.922,9.993,3435,0
2006-03-07,9.883,9.883,9.883,9.883,1369,0
2006-03-08,9.897,10.038,9.897,10.038,12092,0
2006-03-09,10.062,10.17,10.062,10.076,27202,0
2006-03-10,10.055,10.084,10.015,10.015,10579,0
2006-03-13,9.936,10.055,9.936,10.055,1787,0
2006-03-14,10,10.047,9.897,9.977,6590,0
2006-03-15,10.038,10.062,9.897,9.97,8659,0
2006-03-16,9.993,10.154,9.993,10.154,1787,0
2006-03-17,10.047,10.047,9.936,9.936,3166,0
2006-03-20,9.928,9.928,9.91,9.91,2342,0
2006-03-21,9.883,9.883,9.863,9.863,1369,0
2006-03-22,9.897,9.944,9.897,9.917,7144,0
2006-03-23,9.91,10.117,9.91,10.047,7837,0
2006-03-24,10.038,10.047,10.038,10.047,2740,0
2006-03-27,10.008,10.117,9.97,10,5358,0
2006-03-28,10.047,10.047,9.797,9.897,11813,0
2006-03-29,9.897,9.897,9.805,9.891,2740,0
2006-03-30,9.863,9.928,9.863,9.928,3435,0
2006-03-31,9.936,10.163,9.936,10.163,23911,0
2006-04-03,10.163,10.163,9.872,9.993,15940,0
2006-04-04,10.047,10.062,9.883,9.897,12503,0
2006-04-05,9.922,10.008,9.922,10.008,5911,0
2006-04-06,10.062,10.062,9.788,9.805,31598,0
2006-04-07,9.863,9.928,9.863,9.922,12920,0
2006-04-10,9.944,10.047,9.838,9.953,2740,0
2006-04-11,9.765,9.872,9.765,9.846,21435,0
2006-04-12,9.829,9.829,9.829,9.829,4672,0
2006-04-13,9.829,9.897,9.788,9.897,5358,0
2006-04-17,9.846,9.85,9.772,9.772,11540,0
2006-04-18,9.75,9.829,9.72,9.758,6468,0
2006-04-19,9.743,9.75,9.72,9.72,2200,0
2006-04-20,9.714,9.714,9.654,9.714,6313,0
2006-04-24,9.714,9.743,9.662,9.662,3851,0
2006-04-25,9.714,9.714,9.714,9.714,3303,0
2006-04-26,9.735,9.743,9.654,9.743,4539,0
2006-04-27,9.75,9.805,9.75,9.805,3710,0
2006-04-28,9.829,9.829,9.694,9.72,12644,0
2006-05-01,9.829,9.829,9.714,9.714,9062,0
2006-05-02,9.788,9.838,9.714,9.838,1925,0
2006-05-03,9.765,9.765,9.694,9.701,1787,0
2006-05-04,9.701,9.708,9.67,9.708,3710,0
2006-05-05,9.678,9.788,9.648,9.662,5911,0
2006-05-08,9.813,9.829,9.694,9.701,5774,0
2006-05-09,9.928,9.928,9.838,9.838,9062,0
2006-05-10,9.838,9.838,9.838,9.838,1369,0
2006-05-11,9.788,9.788,9.662,9.701,9487,0
2006-05-12,9.678,9.678,9.572,9.64,5083,0
2006-05-15,9.678,9.678,9.678,9.678,969,0
2006-05-16,9.678,9.701,9.597,9.597,1925,0
2006-05-17,9.603,9.735,9.603,9.735,5774,0
2006-05-18,9.758,9.863,9.758,9.838,5632,0
2006-05-19,9.953,9.953,9.64,9.75,16492,0
2006-05-22,9.64,9.829,9.64,9.75,6039,0
2006-05-23,9.735,9.735,9.64,9.64,9062,0
2006-05-24,9.678,9.678,9.572,9.572,14705,0
2006-05-25,9.64,9.64,9.54,9.54,10030,0
2006-05-26,9.617,9.678,9.532,9.678,7418,0
2006-05-31,9.686,9.686,9.532,9.648,14705,0
2006-06-01,9.648,9.805,9.589,9.805,4396,0
2006-06-02,9.85,9.872,9.772,9.872,7144,0
2006-06-05,9.821,9.829,9.821,9.829,5083,0
2006-06-06,9.75,9.821,9.686,9.708,10442,0
2006-06-07,9.708,9.708,9.64,9.64,4672,0
2006-06-08,9.67,9.678,9.572,9.572,6190,0
2006-06-09,9.603,9.625,9.565,9.565,10305,0
2006-06-12,9.517,9.548,9.517,9.548,7285,0
2006-06-13,9.625,9.629,9.517,9.524,14840,0
2006-06-14,9.4615,9.51,9.4546,9.4615,5774,0
2006-06-15,9.4685,9.532,9.4615,9.532,4396,0
2006-06-16,9.524,9.532,9.504,9.51,9062,0
2006-06-19,9.51,9.603,9.4685,9.4685,8659,0
2006-06-20,9.4615,9.4814,9.4546,9.4546,12092,0
2006-06-21,9.4383,9.4466,9.4313,9.4383,1787,0
2006-06-22,9.4,9.524,9.3852,9.4,11540,0
2006-06-23,9.4233,9.4546,9.3516,9.3516,4539,0
2006-06-26,9.3516,9.4155,9.295,9.3457,30094,0
2006-06-27,9.3516,9.4233,9.2882,9.4233,14019,0
2006-06-28,9.3516,9.4233,9.3516,9.4233,2616,0
2006-06-29,9.4155,9.4155,9.4155,9.4155,824,0
2006-06-30,9.4313,9.4814,9.4233,9.4814,2471,0
2006-07-03,9.4893,9.548,9.4814,9.548,3988,0
2006-07-05,9.565,9.565,9.4893,9.51,10579,0
2006-07-06,9.4963,9.548,9.4963,9.548,4539,0
2006-07-07,9.548,9.678,9.548,9.556,5774,0
2006-07-10,9.572,9.64,9.4814,9.64,19236,0
2006-07-11,9.548,9.64,9.548,9.64,1925,0
2006-07-12,9.635,9.75,9.589,9.589,12228,0
2006-07-13,9.635,9.635,9.4466,9.4615,10715,0
2006-07-14,9.4615,9.4893,9.4466,9.4466,4263,0
2006-07-17,9.4546,9.4546,9.4466,9.4466,1647,0
2006-07-18,9.4615,9.4615,9.4383,9.4383,10579,0
2006-07-19,9.4466,9.4814,9.4383,9.4383,4813,0
2006-07-20,9.4383,9.4383,9.4383,9.4383,1647,0
2006-07-21,9.4383,9.524,9.4383,9.524,6590,0
2006-07-24,9.4466,9.524,9.4383,9.524,10854,0
2006-07-25,9.4754,9.4963,9.4754,9.4963,58397,0
2006-07-26,9.4814,9.548,9.4814,9.51,13330,0
2006-07-27,9.572,9.58,9.532,9.58,3851,0
2006-07-28,9.58,9.58,9.565,9.565,1520,0
2006-07-31,9.565,9.678,9.565,9.648,6039,0
2006-08-01,9.686,9.686,9.64,9.662,2890,0
2006-08-02,9.714,10.03,9.714,9.78,7144,0
2006-08-03,9.78,9.928,9.78,9.928,3435,0
2006-08-04,9.922,10.055,9.922,9.993,14431,0
2006-08-07,10.084,10.084,9.993,10.022,3988,0
2006-08-08,10.047,10.047,9.897,9.897,10854,0
2006-08-09,9.944,9.961,9.872,9.872,8935,0
2006-08-10,9.821,9.821,9.813,9.813,5220,0
2006-08-11,9.772,9.772,9.686,9.708,11540,0
2006-08-14,9.64,9.708,9.64,9.708,3710,0
2006-08-15,9.772,9.797,9.708,9.728,7418,0
2006-08-16,9.772,9.897,9.772,9.863,8659,0
2006-08-17,9.897,9.922,9.846,9.883,9211,0
2006-08-18,9.922,9.953,9.872,9.872,6313,0
2006-08-21,9.985,10.03,9.872,9.872,21295,0
2006-08-22,9.872,9.928,9.714,9.714,13058,0
2006-08-23,9.72,9.72,9.714,9.714,2740,0
2006-08-24,9.72,9.743,9.72,9.735,12373,0
2006-08-25,9.765,9.856,9.75,9.856,6740,0
2006-08-28,9.856,9.883,9.846,9.883,8384,0
2006-08-29,9.904,9.904,9.846,9.846,824,0
2006-08-30,9.846,9.846,9.78,9.78,2740,0
2006-08-31,9.829,9.856,9.78,9.829,8659,0
2006-09-01,9.829,9.829,9.788,9.829,7688,0
2006-09-05,9.829,9.91,9.829,9.897,5083,0
2006-09-06,9.846,9.846,9.714,9.714,42316,0
2006-09-07,9.72,9.788,9.714,9.788,17044,0
2006-09-08,9.75,9.821,9.75,9.821,1520,0
2006-09-11,9.821,9.944,9.821,9.936,14431,0
2006-09-12,9.928,9.928,9.928,9.928,1787,0
2006-09-13,9.829,9.872,9.829,9.872,3020,0
2006-09-14,9.856,9.856,9.856,9.856,100,0
2006-09-15,9.856,9.883,9.838,9.838,3020,0
2006-09-18,9.856,9.897,9.85,9.85,5632,0
2006-09-19,9.897,9.897,9.708,9.758,27344,0
2006-09-20,9.805,9.922,9.805,9.922,7418,0
2006-09-21,9.928,9.928,9.856,9.856,1094,0
2006-09-22,9.856,9.872,9.85,9.863,3851,0
2006-09-25,9.863,9.863,9.838,9.838,2471,0
2006-09-26,9.897,10.008,9.829,9.829,11951,0
2006-09-27,9.863,9.872,9.863,9.863,2200,0
2006-09-28,9.872,9.922,9.872,9.922,6039,0
2006-09-29,9.944,9.944,9.917,9.917,824,0
2006-10-02,9.897,9.897,9.797,9.797,26379,0
2006-10-03,9.805,9.856,9.797,9.856,3710,0
2006-10-04,9.829,9.863,9.829,9.863,824,0
2006-10-05,9.797,9.846,9.765,9.846,8114,0
2006-10-06,9.85,9.872,9.829,9.829,5497,0
2006-10-09,9.829,9.863,9.829,9.863,2063,0
2006-10-10,9.897,9.917,9.829,9.863,5358,0
2006-10-11,9.813,9.838,9.813,9.838,1925,0
2006-10-12,9.788,9.813,9.788,9.788,2890,0
2006-10-13,9.838,9.846,9.829,9.846,1647,0
2006-10-16,9.846,9.872,9.788,9.872,4127,0
2006-10-17,9.872,9.872,9.821,9.821,1787,0
2006-10-18,9.813,9.813,9.797,9.797,3851,0
2006-10-19,9.805,9.813,9.72,9.765,11684,0
2006-10-20,9.728,9.85,9.728,9.85,3710,0
2006-10-24,9.856,9.928,9.813,9.813,7837,0
2006-10-25,9.872,9.922,9.846,9.876,8935,0
2006-10-26,9.876,9.883,9.821,9.821,8790,0
2006-10-27,9.876,9.876,9.78,9.78,1647,0
2006-10-30,9.758,9.928,9.758,9.928,10167,0
2006-10-31,9.961,10.008,9.829,10.008,5774,0
2006-11-01,10.047,10.14,9.897,9.97,30371,0
2006-11-02,9.977,10.047,9.953,10.047,8235,0
2006-11-03,10.047,10.047,10,10,4396,0
2006-11-06,10.008,10.084,10.008,10.047,2471,0
2006-11-07,10.047,10.047,9.944,9.961,14840,0
2006-11-08,9.928,9.961,9.863,9.961,5220,0
2006-11-09,10.047,10.062,9.985,10.055,14019,0
2006-11-10,10.047,10.047,9.993,9.993,4263,0
2006-11-13,9.944,10.055,9.944,9.985,13188,0
2006-11-14,10.055,10.17,10.008,10.008,23080,0
2006-11-15,10.076,10.076,10.008,10.047,3710,0
2006-11-16,10.062,10.148,9.97,9.97,28722,0
2006-11-17,10.015,10.047,9.953,10.047,3166,0
2006-11-20,10.008,10.076,10,10.008,9338,0
2006-11-21,10.008,10.008,9.829,9.872,27072,0
2006-11-22,9.883,9.897,9.821,9.872,8790,0
2006-11-24,9.872,9.872,9.872,9.872,100,0
2006-11-27,9.846,9.961,9.846,9.891,9062,0
2006-11-28,9.891,9.891,9.856,9.856,18273,0
2006-11-29,9.856,10.008,9.856,10.008,12778,0
2006-11-30,10.015,10.047,10.008,10.047,10854,0
2006-12-01,10.068,10.179,10.055,10.11,33668,0
2006-12-04,10.084,10.187,10.084,10.148,33944,0
2006-12-05,10.117,10.187,10.091,10.148,21568,0
2006-12-06,10.14,10.14,10.11,10.11,18416,0
2006-12-07,10.17,10.179,10.11,10.11,7688,0
2006-12-08,10.103,10.135,10.103,10.129,2342,0
2006-12-11,10.129,10.187,9.97,10.097,15522,0
2006-12-12,9.944,10.103,9.944,10.103,11813,0
2006-12-13,10.047,10.047,9.985,9.985,10996,0
2006-12-14,9.993,9.993,9.922,9.922,7013,0
2006-12-15,9.904,10.14,9.904,10.091,18416,0
2006-12-19,10.091,10.091,10.047,10.047,14431,0
2006-12-20,10.047,10.062,10.015,10.055,11951,0
2006-12-21,10.047,10.047,9.876,9.977,17592,0
2006-12-22,9.897,9.904,9.872,9.904,2740,0
2006-12-26,9.91,9.97,9.904,9.904,5632,0
2006-12-27,9.97,10.084,9.97,10.076,9892,0
2006-12-28,10.14,10.187,10.076,10.187,12778,0
2006-12-29,10.203,10.218,10.187,10.209,9338,0
2007-01-03,10.218,10.226,10.124,10.124,5774,0
2007-01-04,10.117,10.218,10.117,10.218,4396,0
2007-01-05,10.203,10.226,10.148,10.218,9892,0
2007-01-08,10.218,10.226,10.218,10.226,1369,0
2007-01-09,10.234,10.265,10.194,10.226,12092,0
2007-01-10,10.265,10.301,10.265,10.301,3988,0
2007-01-11,10.265,10.301,10.265,10.294,11813,0
2007-01-12,10.301,10.301,10.272,10.272,4672,0
2007-01-16,10.272,10.272,10.135,10.209,9062,0
2007-01-17,10.14,10.17,10.117,10.17,4396,0
2007-01-18,10.148,10.226,10.148,10.163,5497,0
2007-01-19,10.243,10.361,10.194,10.194,3710,0
2007-01-22,10.226,10.361,10.226,10.243,4672,0
2007-01-23,10.25,10.25,10.187,10.218,18416,0
2007-01-24,10.194,10.226,10.194,10.226,11813,0
2007-01-25,10.194,10.226,10.194,10.194,4263,0
2007-01-26,10.226,10.474,10.194,10.474,10715,0
2007-01-29,10.466,10.466,10.301,10.309,7285,0
2007-01-30,10.406,10.406,10.374,10.374,824,0
2007-01-31,10.374,10.374,10.301,10.301,10442,0
2007-02-01,10.34,10.374,10.25,10.25,3851,0
2007-02-02,10.25,10.321,10.25,10.321,2890,0
2007-02-05,10.294,10.368,10.294,10.321,6313,0
2007-02-06,10.336,10.34,10.286,10.336,2471,0
2007-02-07,10.406,10.406,10.309,10.309,4127,0
2007-02-08,10.294,10.301,10.265,10.301,12373,0
2007-02-09,10.258,10.301,10.148,10.301,16081,0
2007-02-12,10.187,10.301,10.135,10.154,10030,0
2007-02-13,10.179,10.179,10.117,10.117,10305,0
2007-02-15,10.154,10.154,10.103,10.103,14564,0
2007-02-16,10.163,10.179,10.103,10.103,13058,0
2007-02-20,10.103,10.103,10.068,10.068,4263,0
2007-02-21,10.117,10.129,10.117,10.117,7013,0
2007-02-22,10.084,10.117,10.068,10.091,12228,0
2007-02-23,10.047,10.117,10.03,10.117,15119,0
2007-02-26,10.117,10.154,10.11,10.154,3020,0
2007-02-27,10.091,10.294,10.091,10.129,12503,0
2007-02-28,10.194,10.301,10.135,10.258,9062,0
2007-03-01,10.25,10.258,10.209,10.25,6190,0
2007-03-02,10.226,10.258,10.226,10.258,2200,0
2007-03-05,10.209,10.286,10.187,10.286,3988,0
2007-03-06,10.294,10.368,10.294,10.368,5632,0
2007-03-07,10.406,10.466,10.33,10.466,11813,0
2007-03-08,10.34,10.466,10.34,10.466,3577,0
2007-03-09,10.406,10.511,10.321,10.511,11684,0
2007-03-12,10.451,10.451,10.374,10.374,8235,0
2007-03-13,10.346,10.346,10.278,10.278,3166,0
2007-03-14,10.301,10.301,10.301,10.301,1369,0
2007-03-15,10.286,10.286,10.278,10.278,2616,0
2007-03-16,10.278,10.312,10.226,10.272,7418,0
2007-03-19,10.272,10.301,10.265,10.265,8384,0
2007-03-20,10.309,10.321,10.309,10.321,1369,0
2007-03-21,10.312,10.368,10.312,10.354,3020,0
2007-03-22,10.354,10.398,10.354,10.398,2200,0
2007-03-23,10.34,10.354,10.309,10.354,9759,0
2007-03-26,10.336,10.336,10.278,10.33,6039,0
2007-03-27,10.321,10.398,10.309,10.33,8235,0
2007-03-28,10.34,10.346,10.25,10.272,3851,0
2007-03-29,10.286,10.346,10.286,10.346,2890,0
2007-03-30,10.346,10.398,10.346,10.374,2890,0
2007-04-02,10.422,10.458,10.422,10.458,4539,0
2007-04-03,10.451,10.458,10.361,10.361,2063,0
2007-04-04,10.368,10.611,10.368,10.611,23498,0
2007-04-05,10.552,10.588,10.422,10.451,17174,0
2007-04-09,10.503,10.552,10.436,10.436,8114,0
2007-04-10,10.474,10.611,10.422,10.511,5497,0
2007-04-11,10.392,10.392,10.392,10.392,100,0
2007-04-12,10.511,10.648,10.368,10.466,15248,0
2007-04-13,10.532,10.532,10.444,10.444,9487,0
2007-04-16,10.482,10.552,10.444,10.444,27754,0
2007-04-17,10.458,10.482,10.294,10.336,13744,0
2007-04-18,10.34,10.368,10.336,10.361,2740,0
2007-04-19,10.346,10.466,10.346,10.444,3988,0
2007-04-20,10.525,10.641,10.474,10.558,8659,0
2007-04-23,10.558,10.558,10.552,10.558,2200,0
2007-04-24,10.49,10.558,10.482,10.482,3851,0
2007-04-25,10.558,10.558,10.519,10.519,1925,0
2007-04-26,10.552,10.641,10.482,10.58,20195,0
2007-04-30,10.58,10.58,10.482,10.482,5220,0
2007-05-01,10.495,10.495,10.482,10.482,557,0
2007-05-02,10.444,10.444,10.444,10.444,4127,0
2007-05-03,10.511,10.519,10.444,10.444,691,0
2007-05-04,10.552,10.552,10.482,10.482,1248,0
2007-05-07,10.482,10.845,10.482,10.626,5911,0
2007-05-08,10.626,10.821,10.595,10.595,8659,0
2007-05-10,10.588,10.588,10.519,10.552,5220,0
2007-05-11,10.474,10.474,10.336,10.374,11131,0
2007-05-15,10.361,10.368,10.346,10.346,391,0
2007-05-16,10.368,10.374,10.346,10.346,4396,0
2007-05-17,10.374,10.558,10.374,10.558,7963,0
2007-05-18,10.558,10.558,10.558,10.558,691,0
2007-05-21,10.466,10.466,10.466,10.466,2200,0
2007-05-22,10.413,10.422,10.413,10.413,1369,0
2007-05-23,10.374,10.374,10.309,10.309,7560,0
2007-05-24,10.309,10.392,10.294,10.294,2471,0
2007-05-25,10.346,10.346,10.301,10.301,1925,0
2007-05-29,10.495,10.626,10.495,10.588,6039,0
2007-05-30,10.588,10.588,10.294,10.444,14289,0
2007-05-31,10.503,10.595,10.503,10.552,4263,0
2007-06-01,10.566,10.566,10.552,10.552,824,0
2007-06-04,10.72,10.72,10.72,10.72,6865,0
2007-06-05,10.634,10.72,10.552,10.558,8935,0
2007-06-06,10.552,10.552,10.406,10.495,4947,0
2007-06-07,10.422,10.422,10.346,10.406,7144,0
2007-06-08,10.374,10.374,10.187,10.187,19789,0
2007-06-11,10.179,10.179,10.148,10.148,6468,0
2007-06-12,10.265,10.336,10.187,10.258,16899,0
2007-06-13,10.135,10.336,10.135,10.187,9892,0
2007-06-14,10.148,10.148,9.97,10.015,9892,0
2007-06-15,9.97,9.993,9.922,9.922,6039,0
2007-06-18,9.961,9.961,9.805,9.821,10442,0
2007-06-19,9.838,9.872,9.805,9.838,7418,0
2007-06-20,9.85,9.928,9.85,9.928,4396,0
2007-06-21,9.97,10.076,9.97,10.038,1369,0
2007-06-22,10.038,10.038,9.897,9.897,10167,0
2007-06-25,9.891,9.891,9.686,9.694,25422,0
2007-06-26,9.648,9.78,9.648,9.765,11131,0
2007-06-27,9.928,9.928,9.701,9.813,20472,0
2007-06-28,9.883,9.891,9.883,9.891,2616,0
2007-06-29,10.068,10.068,10.015,10.038,11264,0
2007-07-02,10.038,10.038,9.944,9.944,2890,0
2007-07-03,9.985,10.008,9.876,10.008,5497,0
2007-07-05,9.985,9.985,9.922,9.928,2200,0
2007-07-06,9.917,9.917,9.917,9.917,691,0
2007-07-09,9.922,9.928,9.883,9.883,2342,0
2007-07-10,9.883,9.883,9.788,9.846,11684,0
2007-07-11,9.758,9.821,9.75,9.788,5358,0
2007-07-12,9.75,9.75,9.635,9.708,22262,0
2007-07-13,9.708,9.735,9.64,9.64,3303,0
2007-07-16,9.635,9.758,9.635,9.758,10715,0
2007-07-17,9.701,9.788,9.694,9.788,3851,0
2007-07-18,9.72,9.883,9.72,9.863,7418,0
2007-07-19,9.75,9.75,9.678,9.678,6313,0
2007-07-20,9.735,9.735,9.714,9.714,5358,0
2007-07-23,9.788,9.856,9.788,9.85,6039,0
2007-07-24,9.829,9.922,9.735,9.735,1925,0
2007-07-25,9.714,9.743,9.662,9.678,1647,0
2007-07-26,9.678,9.678,9.67,9.67,1248,0
2007-07-27,9.662,9.856,9.662,9.846,2890,0
2007-07-30,9.846,9.846,9.846,9.846,100,0
2007-07-31,9.846,9.91,9.788,9.788,5358,0
2007-08-01,9.805,9.904,9.75,9.75,6590,0
2007-08-02,9.678,9.75,9.589,9.743,7560,0
2007-08-03,9.728,9.728,9.524,9.625,8384,0
2007-08-06,9.504,9.572,9.4963,9.4963,12228,0
2007-08-07,9.572,9.611,9.572,9.611,969,0
2007-08-08,9.4963,9.678,9.4963,9.611,2890,0
2007-08-09,9.64,9.678,9.4963,9.611,11264,0
2007-08-10,9.611,9.635,9.611,9.635,4539,0
2007-08-13,9.572,9.572,9.3043,9.4893,4947,0
2007-08-14,9.4685,9.611,9.4313,9.611,9615,0
2007-08-15,9.603,9.611,9.4615,9.603,8659,0
2007-08-16,9.565,9.565,9.1005,9.504,16215,0
2007-08-17,9.2073,9.611,8.5936,9.4963,7963,0
2007-08-20,9.4963,9.4963,9.4963,9.4963,279,0
2007-08-21,9.532,9.788,9.532,9.532,13188,0
2007-08-22,9.572,9.714,9.572,9.714,3710,0
2007-08-23,9.714,9.714,9.714,9.714,279,0
2007-08-24,9.714,9.829,9.54,9.603,9211,0
2007-08-27,9.556,9.556,9.556,9.556,1094,0
2007-08-28,9.556,9.556,9.556,9.556,1248,0
2007-08-29,9.556,9.629,9.556,9.611,3166,0
2007-08-30,9.662,9.897,9.662,9.838,13330,0
2007-08-31,9.897,9.897,9.654,9.772,7837,0
2007-09-04,9.829,9.863,9.701,9.805,6190,0
2007-09-05,9.813,9.944,9.75,9.75,4396,0
2007-09-06,9.829,9.829,9.829,9.829,3166,0
2007-09-07,9.883,9.897,9.883,9.897,2471,0
2007-09-10,9.891,9.897,9.883,9.897,4127,0
2007-09-11,9.883,9.883,9.829,9.838,1369,0
2007-09-12,9.75,9.75,9.75,9.75,2063,0
2007-09-13,9.765,9.788,9.75,9.75,4127,0
2007-09-14,9.75,9.829,9.686,9.686,2200,0
2007-09-17,9.654,9.897,9.654,9.883,8935,0
2007-09-18,9.788,9.788,9.64,9.678,7285,0
2007-09-19,9.701,9.701,9.686,9.686,2063,0
2007-09-20,9.617,9.904,9.504,9.758,11264,0
2007-09-21,9.758,9.788,9.758,9.788,1925,0
2007-09-24,9.714,9.863,9.714,9.863,824,0
2007-09-25,9.863,9.876,9.708,9.813,19236,0
2007-09-26,9.708,9.897,9.708,9.829,11540,0
2007-09-27,9.75,9.788,9.714,9.714,2471,0
2007-09-28,9.714,9.788,9.714,9.788,2616,0
2007-10-01,9.829,9.829,9.708,9.772,8790,0
2007-10-02,9.75,9.897,9.728,9.813,9615,0
2007-10-03,9.829,9.856,9.788,9.85,7560,0
2007-10-04,9.85,9.961,9.85,9.897,4127,0
2007-10-05,9.829,9.891,9.75,9.75,1647,0
2007-10-08,9.897,9.961,9.708,9.708,6590,0
2007-10-09,9.772,9.772,9.75,9.75,969,0
2007-10-10,9.743,10.117,9.743,9.75,4396,0
2007-10-11,9.78,10.084,9.78,9.788,3020,0
2007-10-12,9.788,9.863,9.788,9.829,3710,0
2007-10-15,9.829,10.187,9.805,9.928,19236,0
2007-10-16,9.863,9.904,9.765,9.897,10715,0
2007-10-17,9.829,9.829,9.678,9.678,6313,0
2007-10-18,9.714,9.936,9.686,9.772,10030,0
2007-10-19,9.813,9.829,9.813,9.829,1248,0
2007-10-22,9.829,10.022,9.772,9.805,4813,0
2007-10-23,9.863,10.008,9.863,9.876,1925,0
2007-10-24,9.91,9.944,9.829,9.917,10030,0
2007-10-25,9.928,9.928,9.91,9.91,1094,0
2007-10-26,9.944,9.944,9.944,9.944,3851,0
2007-10-29,10.038,10.091,9.91,9.91,5220,0
2007-10-30,10.084,10.148,9.876,9.928,5220,0
2007-10-31,10.047,10.047,9.897,9.928,6039,0
2007-11-01,9.977,9.977,9.788,9.788,10167,0
2007-11-02,9.829,9.829,9.821,9.821,1520,0
2007-11-05,9.813,9.813,9.708,9.714,9062,0
2007-11-06,9.72,9.829,9.654,9.714,3577,0
2007-11-07,9.75,9.75,9.629,9.67,6865,0
2007-11-08,9.64,9.64,9.603,9.603,1647,0
2007-11-09,9.617,9.64,9.54,9.54,4396,0
2007-11-12,9.4963,9.4963,9.4963,9.4963,279,0
2007-11-13,9.4963,9.51,9.4963,9.504,3851,0
2007-11-14,9.4963,9.589,9.4685,9.4685,2200,0
2007-11-15,9.4963,9.635,9.4893,9.4893,4813,0
2007-11-16,9.4615,9.4963,9.4615,9.4963,1248,0
2007-11-19,9.4383,9.4383,9.3228,9.3228,11813,0
2007-11-20,9.3783,9.597,9.3783,9.4313,2890,0
2007-11-21,9.4546,9.51,9.4546,9.4685,6468,0
2007-11-23,9.517,9.517,9.4546,9.4546,1647,0
2007-11-26,9.572,9.788,9.532,9.532,2063,0
2007-11-27,9.4615,9.897,9.4615,9.686,13603,0
2007-11-28,9.686,9.863,9.4963,9.51,16492,0
2007-11-29,9.532,9.54,9.532,9.532,1647,0
2007-11-30,9.54,9.678,9.54,9.572,6039,0
2007-12-03,9.635,9.67,9.532,9.532,4396,0
2007-12-04,9.611,9.64,9.572,9.58,969,0
2007-12-05,9.58,9.635,9.4963,9.548,12778,0
2007-12-06,9.589,9.589,9.524,9.572,1787,0
2007-12-07,9.572,9.572,9.54,9.54,16624,0
2007-12-10,9.58,9.678,9.548,9.648,2342,0
2007-12-11,9.611,9.708,9.556,9.572,7688,0
2007-12-12,9.572,9.603,9.4963,9.51,9211,0
2007-12-13,9.565,9.635,9.4076,9.4155,21986,0
2007-12-14,9.4233,9.532,9.4233,9.4233,3851,0
2007-12-17,9.4615,9.788,9.4615,9.625,9338,0
2007-12-18,9.625,9.625,9.2795,9.3852,16353,0
2007-12-19,9.4233,9.611,9.3852,9.392,15803,0
2007-12-20,9.3852,9.4615,9.3783,9.3783,6313,0
2007-12-21,9.3734,9.4233,9.2795,9.2882,16081,0
2007-12-24,9.1916,9.3516,9.1916,9.3169,30371,0
2007-12-26,9.3169,9.4615,9.2795,9.2882,21165,0
2007-12-27,9.392,9.4155,9.2795,9.2795,4539,0
2007-12-28,9.2364,9.4155,9.2364,9.3169,27754,0
2007-12-31,9.3852,9.4233,9.311,9.4233,21435,0
2008-01-02,9.4383,9.504,9.4383,9.504,1369,0
2008-01-03,9.517,9.662,9.517,9.662,10564,0
2008-01-04,9.714,9.829,9.714,9.821,6468,0
2008-01-07,9.829,9.897,9.829,9.897,20746,0
2008-01-08,9.985,10.062,9.977,10.062,21986,0
2008-01-09,10.062,10.124,10.062,10.117,7013,0
2008-01-10,10.25,10.336,10.163,10.336,13330,0
2008-01-11,10.336,10.346,10.336,10.346,3851,0
2008-01-14,10.346,10.346,10.194,10.194,8790,0
2008-01-15,10.187,10.187,10.068,10.068,4539,0
2008-01-16,10.068,10.068,10.022,10.022,5358,0
2008-01-17,10.022,10.055,9.72,9.897,16081,0
2008-01-18,9.829,9.829,9.67,9.67,11407,0
2008-01-22,9.611,9.64,9.611,9.611,13603,0
2008-01-23,9.617,9.728,9.617,9.728,4947,0
2008-01-24,9.758,9.765,9.662,9.765,9338,0
2008-01-25,9.743,9.846,9.743,9.846,11264,0
2008-01-28,9.78,9.846,9.78,9.846,3020,0
2008-01-29,9.863,9.897,9.846,9.897,3435,0
2008-01-30,9.856,9.922,9.838,9.904,19236,0
2008-01-31,9.922,9.985,9.91,9.985,7837,0
2008-02-01,9.928,9.953,9.897,9.953,1787,0
2008-02-04,10.309,10.309,9.891,9.936,8659,0
2008-02-05,9.936,9.936,9.936,9.936,100,0
2008-02-06,9.985,10.008,9.944,9.944,5358,0
2008-02-07,9.936,9.97,9.936,9.97,2616,0
2008-02-08,9.985,9.985,9.985,9.985,557,0
2008-02-11,10.187,10.791,10.076,10.301,10167,0
2008-02-12,10.265,10.301,10.265,10.294,2740,0
2008-02-13,10.294,10.301,10.135,10.14,10030,0
2008-02-14,10.14,10.14,9.897,9.91,20746,0
2008-02-15,9.91,10.062,9.897,10.047,8514,0
2008-02-19,10.047,10.047,9.904,10.047,17863,0
2008-02-20,9.917,10.022,9.904,9.985,13188,0
2008-02-21,9.97,9.97,9.897,9.897,33393,0
2008-02-22,9.917,9.922,9.897,9.897,7418,0
2008-02-25,9.904,9.91,9.904,9.91,1787,0
2008-02-26,9.91,10.278,9.863,9.863,14156,0
2008-02-27,9.91,10.008,9.846,9.846,14289,0
2008-02-28,9.765,9.765,9.54,9.58,6590,0
2008-02-29,9.565,10.354,9.3852,9.572,12644,0
2008-03-03,9.678,9.897,9.678,9.75,3710,0
2008-03-04,9.75,9.75,9.75,9.75,1094,0
2008-03-05,9.75,9.75,9.629,9.64,14019,0
2008-03-06,9.635,9.635,9.572,9.572,6468,0
2008-03-07,9.829,10.117,9.532,9.532,18273,0
2008-03-10,9.504,9.504,9.4963,9.4963,3577,0
2008-03-11,9.504,9.504,9.4466,9.4466,7963,0
2008-03-12,9.4233,9.4233,9.3297,9.3297,2616,0
2008-03-13,9.311,9.3297,9.311,9.3297,5220,0
2008-03-14,9.4,9.694,9.4,9.4754,1787,0
2008-03-17,9.4615,9.625,9.4076,9.532,8514,0
2008-03-18,9.678,9.686,9.603,9.625,5497,0
2008-03-19,9.64,9.64,9.64,9.64,691,0
2008-03-20,9.597,9.597,9.597,9.597,2740,0
2008-03-24,9.548,9.548,9.4615,9.548,4672,0
2008-03-25,9.504,9.51,9.504,9.51,2342,0
2008-03-26,9.4615,9.4615,9.2882,9.4155,13603,0
2008-03-27,9.4,9.4466,9.4,9.4155,5358,0
2008-03-31,9.4383,9.4466,9.3852,9.4466,1925,0
2008-04-01,9.4615,9.611,9.4615,9.611,3710,0
2008-04-02,9.625,9.678,9.625,9.678,969,0
2008-04-03,9.572,9.597,9.4615,9.597,16492,0
2008-04-04,9.532,9.603,9.532,9.603,1369,0
2008-04-07,9.603,9.629,9.548,9.597,1369,0
2008-04-09,9.4963,9.524,9.4313,9.504,3988,0
2008-04-10,9.504,9.572,9.4615,9.524,11131,0
2008-04-11,9.4893,9.556,9.4155,9.556,12778,0
2008-04-14,9.51,9.556,9.504,9.548,3851,0
2008-04-15,9.524,9.548,9.524,9.548,969,0
2008-04-18,9.4963,9.556,9.4963,9.556,969,0
2008-04-21,9.532,9.589,9.4814,9.589,1520,0
2008-04-22,9.589,9.603,9.589,9.603,1094,0
2008-04-23,9.565,9.565,9.504,9.556,2890,0
2008-04-24,9.532,9.611,9.4814,9.548,4672,0
2008-04-25,9.532,9.532,9.4754,9.4754,3303,0
2008-04-28,9.4893,9.51,9.4155,9.4615,6799,0
2008-04-29,9.4546,9.4546,9.392,9.392,2616,0
2008-04-30,9.4466,9.4466,9.3584,9.392,2616,0
2008-05-01,9.4,9.4,9.3584,9.4,3166,0
2008-05-02,9.4,9.4313,9.3457,9.4233,10537,0
2008-05-05,9.3852,9.4893,9.3852,9.4546,8514,0
2008-05-06,9.51,9.603,9.4313,9.597,4263,0
2008-05-08,9.532,9.532,9.4685,9.4963,1369,0
2008-05-09,9.4963,9.4963,9.4963,9.4963,691,0
2008-05-12,9.51,9.51,9.4615,9.4615,5888,0
2008-05-13,9.4155,9.4155,9.3457,9.4,13330,0
2008-05-14,9.4155,9.4155,9.3852,9.4155,4539,0
2008-05-15,9.4076,9.4076,9.4076,9.4076,391,0
2008-05-16,9.4963,9.4963,9.4615,9.4963,3851,0
2008-05-19,9.4754,9.4963,9.4685,9.4963,969,0
2008-05-20,9.532,9.54,9.517,9.532,3988,0
2008-05-21,9.4893,9.54,9.4893,9.54,1787,0
2008-05-22,9.54,9.654,9.54,9.54,14669,0
2008-05-23,9.532,9.597,9.532,9.597,6468,0
2008-05-27,9.58,9.611,9.58,9.611,1647,0
2008-05-28,9.548,9.548,9.4963,9.54,6976,0
2008-05-29,9.54,9.548,9.54,9.548,1036,0
2008-05-30,9.556,9.597,9.556,9.597,3303,0
2008-06-02,9.603,9.603,9.597,9.597,637,0
2008-06-03,9.617,9.617,9.603,9.617,2961,0
2008-06-04,9.629,9.629,9.617,9.617,2200,0
2008-06-05,9.617,9.625,9.572,9.572,1534,0
2008-06-09,9.532,9.548,9.4963,9.548,7963,0
2008-06-10,9.532,9.532,9.4615,9.4615,14431,0
2008-06-11,9.4615,9.517,9.4615,9.517,3020,0
2008-06-12,9.4615,9.4814,9.4313,9.4814,1082,0
2008-06-13,9.4615,9.4814,9.4155,9.4466,7418,0
2008-06-16,9.4383,9.4615,9.4383,9.4615,1369,0
2008-06-17,9.4233,9.4615,9.4233,9.4546,2616,0
2008-06-18,9.4,9.4,9.295,9.295,4396,0
2008-06-19,9.3043,9.3297,9.3043,9.3297,1094,0
2008-06-20,9.3169,9.3169,9.295,9.295,10579,0
2008-06-23,9.295,9.295,9.295,9.295,5220,0
2008-06-24,9.2636,9.295,9.2636,9.295,2740,0
2008-06-25,9.311,9.3457,9.311,9.3457,2969,0
2008-06-26,9.3169,9.3663,9.3169,9.3663,2063,0
2008-06-27,9.3169,9.4615,9.3169,9.4615,6190,0
2008-06-30,9.4615,9.524,9.4615,9.524,2471,0
2008-07-01,9.4814,9.4814,9.2578,9.2578,15163,0
2008-07-02,9.2364,9.2578,9.2364,9.2433,2687,0
2008-07-03,9.1916,9.2578,9.1916,9.2073,6874,0
2008-07-07,9.2578,9.2717,9.2073,9.215,3101,0
2008-07-08,9.2433,9.4754,9.2433,9.4233,21022,0
2008-07-09,9.4814,9.4814,9.3852,9.4233,4127,0
2008-07-10,9.3516,9.3516,9.3516,9.3516,279,0
2008-07-11,9.3169,9.3852,9.3169,9.3516,3314,0
2008-07-14,9.3852,9.4546,9.3516,9.3516,5225,0
2008-07-15,9.3852,9.4963,9.3852,9.4963,2063,0
2008-07-16,9.4313,9.4313,9.4313,9.4313,691,0
2008-07-18,9.4383,9.4383,9.2882,9.2882,3851,0
2008-07-21,9.2578,9.3734,9.2502,9.3043,5774,0
2008-07-22,9.3734,9.3734,9.2502,9.3388,10099,0
2008-07-23,9.3852,9.3852,9.3228,9.3228,2740,0
2008-07-25,9.3388,9.3388,9.295,9.295,1094,0
2008-07-28,9.2795,9.2795,9.1676,9.1676,2200,0
2008-07-29,9.2364,9.2795,9.2073,9.2073,3435,0
2008-07-30,9.2433,9.2433,9.2433,9.2433,100,0
2008-07-31,9.2578,9.3297,9.2578,9.3169,2890,0
2008-08-01,9.3663,9.4383,9.3169,9.3663,4592,0
2008-08-04,9.3228,9.3228,9.2882,9.295,7961,0
2008-08-05,9.3516,9.4383,9.3297,9.3297,1647,0
2008-08-06,9.3852,9.4383,9.3663,9.3663,1647,0
2008-08-07,9.4383,9.4615,9.3852,9.3852,1094,0
2008-08-08,9.3516,9.3516,9.2717,9.2717,6190,0
2008-08-11,9.2433,9.2433,9.215,9.215,2030,0
2008-08-12,9.1838,9.1838,9.1676,9.1838,2332,0
2008-08-13,9.1237,9.1302,9.0608,9.0608,11906,0
2008-08-14,9.0608,9.1062,9.0531,9.1062,2740,0
2008-08-15,9.0849,9.1754,9.0333,9.0333,16353,0
2008-08-19,9.392,9.392,9.0333,9.0333,3579,0
2008-08-20,9.138,9.2502,9.138,9.2502,9211,0
2008-08-21,9.2287,9.2287,9.1121,9.1121,2616,0
2008-08-22,9.2073,9.3297,9.2073,9.3297,2471,0
2008-08-27,9.3297,9.4963,9.3169,9.4963,10442,0
2008-08-28,9.4155,9.4155,9.311,9.3783,12605,0
2008-08-29,9.4383,9.4383,9.3516,9.3516,4464,0
2008-09-02,9.4076,9.4076,9.2287,9.2433,9338,0
2008-09-03,9.2287,9.2287,9.1676,9.1676,7144,0
2008-09-04,9.1676,9.1676,8.9341,9.0037,56964,0
2008-09-05,8.996,9.1005,8.996,9.0924,21398,0
2008-09-08,9.1005,9.1524,9.0263,9.0263,9660,0
2008-09-09,8.9186,9.0263,8.9186,9.0103,3303,0
2008-09-10,8.996,9.1062,8.9805,9.0399,7285,0
2008-09-11,8.9494,8.9805,8.9186,8.9186,6313,0
2008-09-12,8.9259,9.0037,8.9259,9.0037,2890,0
2008-09-15,9.215,9.223,8.913,8.9653,22502,0
2008-09-16,8.9186,8.9341,8.913,8.9341,6740,0
2008-09-17,8.9341,8.9341,8.7332,8.7332,9819,0
2008-09-18,8.684,8.7332,8.369,8.4348,16768,0
2008-09-19,8.481,8.9017,8.4135,8.5282,21032,0
2008-09-22,8.4207,8.428,8.0054,8.2098,16215,0
2008-09-23,8.2098,8.4207,8.0273,8.2175,12373,0
2008-09-24,8.2175,8.2236,8.0856,8.2236,8514,0
2008-09-25,8.239,8.261,8.0856,8.1871,10366,0
2008-09-26,7.991,8.1512,7.991,8.0054,29650,0
2008-09-29,8.0054,8.0054,7.4817,7.5326,12778,0
2008-09-30,7.5326,7.7506,7.5326,7.7291,17190,0
2008-10-01,7.7506,7.7873,7.7506,7.7873,2740,0
2008-10-02,7.7873,8.0054,7.7873,7.8605,7144,0
2008-10-03,7.9839,8.0346,7.8605,7.8605,13070,0
2008-10-06,7.4741,7.7873,7.067,7.2344,22196,0
2008-10-07,7.3141,7.5177,7.2923,7.4599,20950,0
2008-10-08,7.3212,7.6783,7.2051,7.6783,31191,0
2008-10-09,7.5689,7.5689,7.3506,7.3506,10544,0
2008-10-10,6.7321,7.1977,6.2007,6.5495,27726,0
2008-10-13,7.0959,7.0959,6.6594,7.0959,10147,0
2008-10-14,7.2051,8.1365,7.2051,7.2779,12778,0
2008-10-15,7.0448,7.1686,7.0448,7.1322,11002,0
2008-10-16,7.1322,7.2051,6.7683,7.1977,8520,0
2008-10-17,7.1977,8.0054,7.1977,7.3869,13744,0
2008-10-20,7.3869,7.4452,7.3869,7.3869,2954,0
2008-10-21,7.6053,7.6053,7.3869,7.4234,4672,0
2008-10-22,7.4599,7.7726,7.4234,7.7142,3851,0
2008-10-23,7.9111,8.3321,7.9111,8.1871,11198,0
2008-10-27,8.1871,8.2543,8.1871,8.1871,6313,0
2008-10-28,8.4429,8.5501,8.369,8.5138,2890,0
2008-10-29,8.5138,8.5138,8.5138,8.5138,1121,0
2008-10-30,8.5138,8.5138,8.5138,8.5138,2369,0
2008-10-31,8.5138,8.5138,8.3465,8.5138,3189,0
2008-11-03,8.5138,8.5138,8.3465,8.4879,12566,0
2008-11-04,8.5501,8.5873,8.466,8.5724,11192,0
2008-11-05,8.5724,8.5724,8.2098,8.3097,22073,0
2008-11-06,8.3097,8.3097,8.3097,8.3097,5285,0
2008-11-07,8.5873,8.5873,8.1871,8.2761,10240,0
2008-11-10,8.303,8.303,8.1871,8.1871,2723,0
2008-11-11,8.1871,8.1871,8.0346,8.1871,42464,0
2008-11-12,8.1435,8.339,8.1435,8.1435,10763,0
2008-11-13,8.239,8.339,8.1435,8.158,4218,0
2008-11-17,8.2688,8.2688,8.1435,8.1435,23277,0
2008-11-18,8.1435,8.1512,8.1435,8.1512,6455,0
2008-11-19,8.1435,8.1435,8.1435,8.1435,3988,0
2008-11-20,8.1435,8.1435,8.1435,8.1435,10579,0
2008-11-21,8.1512,8.1512,8.1435,8.1435,4127,0
2008-11-24,8.1435,8.1435,8.1435,8.1435,11794,0
2008-11-25,8.1435,8.466,8.1435,8.466,6039,0
2008-11-26,8.369,8.5795,8.369,8.384,11264,0
2008-11-28,8.5795,8.5873,8.384,8.384,3526,0
2008-12-01,8.5873,8.5873,8.1435,8.2236,18273,0
2008-12-02,8.2543,8.5873,8.2543,8.481,7417,0
2008-12-03,8.481,8.481,8.481,8.481,7537,0
2008-12-04,8.481,8.481,8.2313,8.2313,3374,0
2008-12-05,8.0492,8.0492,7.7142,7.7142,2562,0
2008-12-08,7.7142,7.8164,7.5469,7.5469,1939,0
2008-12-09,7.285,7.7506,7.285,7.3288,5873,0
2008-12-10,7.2994,7.4234,6.9574,7.0959,20195,0
2008-12-11,7.0227,7.0227,6.9794,6.9794,476,0
2008-12-12,6.8993,6.9141,6.8993,6.9141,1009,0
2008-12-15,6.8993,6.8993,6.8339,6.8339,3988,0
2008-12-16,6.8851,7.0959,6.0115,6.3901,47730,0
2008-12-17,6.4403,6.6226,6.4339,6.6226,9773,0
2008-12-18,6.6882,6.7321,6.6226,6.6226,10030,0
2008-12-19,6.6813,7.0959,6.6813,7.0886,26939,0
2008-12-22,7.0596,7.0596,6.943,6.9939,5600,0
2008-12-23,6.9287,7.0523,6.9287,6.9505,6716,0
2008-12-24,6.9574,7.001,6.9141,6.9287,4959,0
2008-12-26,7.0227,7.0596,6.9287,6.9868,69115,0
2008-12-29,7.0523,7.0523,6.8048,6.8263,352269,0
2008-12-30,6.3604,6.8629,6.3604,6.8557,36456,0
2008-12-31,6.8703,6.9574,6.2155,6.8048,43706,0
2009-01-02,6.8629,6.9141,6.8629,6.9141,5838,0
2009-01-05,6.9505,7.2705,6.9505,7.2051,9666,0
2009-01-06,7.2413,7.4234,7.2413,7.4234,3003,0
2009-01-07,7.4522,7.4817,7.4522,7.4817,3303,0
2009-01-08,7.4891,7.6267,7.4452,7.6267,10305,0
2009-01-09,7.6783,8.013,7.6783,8.013,4813,0
2009-01-12,7.9691,8.0492,7.9691,8.0492,5736,0
2009-01-13,8.646,8.646,7.889,7.889,5232,0
2009-01-14,7.8742,7.8742,7.8605,7.8605,4813,0
2009-01-15,7.8164,7.8164,7.7071,7.7142,9062,0
2009-01-16,7.7726,7.889,7.7726,7.889,3303,0
2009-01-20,7.8605,7.8605,7.7726,7.8237,2063,0
2009-01-21,7.8668,7.9038,7.845,7.9038,4263,0
2009-01-22,7.8822,7.8822,7.8018,7.8092,1426,0
2009-01-23,7.7944,7.9257,7.7944,7.8524,15668,0
2009-01-26,7.889,7.991,7.8605,7.991,5994,0
2009-01-27,7.991,8.0419,7.991,8.0419,3435,0
2009-01-28,8.0643,8.1144,8.0643,8.1144,4672,0
2009-01-29,8.1144,8.2236,8.1144,8.2175,4396,0
2009-01-30,8.2236,8.261,8.1871,8.261,4263,0
2009-02-02,8.2761,8.2761,8.261,8.2761,3188,0
2009-02-03,8.2761,8.303,8.2688,8.303,1248,0
2009-02-05,8.303,8.3321,8.303,8.3321,1369,0
2009-02-06,8.399,8.4348,8.399,8.4348,557,0
2009-02-09,8.4135,8.4995,8.2543,8.3251,23117,0
2009-02-10,8.3321,8.4429,8.2827,8.3544,15243,0
2009-02-11,8.2688,8.3544,8.2688,8.2961,5358,0
2009-02-12,8.3251,8.339,8.1871,8.339,9315,0
2009-02-13,8.3544,8.4135,8.3544,8.4135,2740,0
2009-02-17,8.3918,8.3918,8.2761,8.3177,2740,0
2009-02-18,8.9805,8.9805,8.0934,8.1512,21708,0
2009-02-19,8.0786,8.129,8.013,8.0643,8330,0
2009-02-20,7.9761,8.0202,7.933,8.013,2342,0
2009-02-23,7.933,7.933,7.4234,7.5979,18400,0
2009-02-24,7.6053,7.7432,7.6053,7.7219,1787,0
2009-02-25,7.7944,7.7944,7.6565,7.7142,2890,0
2009-02-26,7.7219,7.8018,7.6925,7.8018,15050,0
2009-02-27,7.7873,7.8668,7.7873,7.8668,4813,0
2009-03-02,7.8668,7.8668,7.7726,7.8309,11655,0
2009-03-03,7.8309,7.8524,7.8309,7.8309,4771,0
2009-03-04,7.8309,7.8309,7.7506,7.7506,10430,0
2009-03-05,7.7432,7.7432,7.7071,7.7071,3020,0
2009-03-06,7.7071,7.7142,7.7071,7.7142,6059,0
2009-03-09,7.7142,7.7506,7.62,7.7001,10898,0
2009-03-10,7.6783,7.7291,7.6783,7.6925,3342,0
2009-03-11,7.7001,7.7001,7.7001,7.7001,391,0
2009-03-12,7.6416,7.6783,7.6416,7.6783,1094,0
2009-03-13,7.765,7.7944,7.765,7.7944,824,0
2009-03-16,7.5762,7.7873,7.5762,7.7873,8988,0
2009-03-18,7.7219,7.9544,7.6416,7.9544,26249,0
2009-03-19,7.845,7.933,7.8164,7.933,7108,0
2009-03-20,8.108,8.108,7.991,7.9982,2968,0
2009-03-23,7.9257,8.0419,7.9111,8.0419,5358,0
2009-03-24,7.9544,8.0566,7.9544,8.0492,2342,0
2009-03-25,7.9619,7.9691,7.8668,7.9619,6976,0
2009-03-26,7.9619,7.9839,7.9038,7.9839,7569,0
2009-03-27,8.0709,8.0786,8.0643,8.0786,1520,0
2009-03-30,7.9839,7.9839,7.7506,7.8605,15043,0
2009-03-31,7.8605,8.0054,7.8605,8.0054,6865,0
2009-04-01,8.2236,8.2236,7.933,8.0419,4367,0
2009-04-02,7.8309,8.1435,7.8309,8.1435,8895,0
2009-04-03,8.1871,8.1871,8.1871,8.1871,279,0
2009-04-06,8.1871,8.1871,8.1723,8.1799,5129,0
2009-04-07,8.1435,8.1512,7.9473,8.0202,14612,0
2009-04-08,8.013,8.1008,7.9761,8.0786,15510,0
2009-04-09,8.0786,8.0934,8.0786,8.0934,969,0
2009-04-13,8.0419,8.0566,8.0419,8.0566,3166,0
2009-04-14,7.991,8.0709,7.9691,8.0709,25556,0
2009-04-15,8.0346,8.1871,8.0346,8.1871,3435,0
2009-04-16,8.1953,8.1953,8.158,8.1953,3772,0
2009-04-17,8.1953,8.3097,8.1953,8.3097,3851,0
2009-04-20,8.2761,8.2887,8.2761,8.2887,4127,0
2009-04-21,8.2887,8.2961,8.2688,8.2688,14726,0
2009-04-22,8.2961,8.2961,8.2688,8.2961,3661,0
2009-04-23,8.2961,8.2961,8.2688,8.2761,7001,0
2009-04-24,8.2887,8.2887,8.2827,8.2827,5774,0
2009-04-27,8.4995,8.4995,8.2827,8.2827,3183,0
2009-04-28,8.261,8.2961,8.2543,8.2961,12926,0
2009-04-29,8.2961,8.2961,8.2543,8.2961,29678,0
2009-04-30,8.2961,8.3544,8.1723,8.2688,51094,0
2009-05-01,8.2688,8.399,8.2688,8.3321,11374,0
2009-05-04,8.3918,8.5346,8.3918,8.5346,19815,0
2009-05-05,8.8656,8.8656,8.5059,8.6548,62158,0
2009-05-06,8.698,8.778,8.6628,8.698,55249,0
2009-05-07,8.778,8.8067,8.566,8.5936,26365,0
2009-05-08,8.698,8.8656,8.646,8.6774,7317,0
2009-05-11,8.7624,8.8413,8.6548,8.698,4852,0
2009-05-12,8.7866,8.7866,8.6628,8.698,96764,0
2009-05-13,8.6169,8.7396,8.6093,8.7038,8869,0
2009-05-14,8.792,8.8413,8.7466,8.8276,17316,0
2009-05-15,8.8276,8.8729,8.778,8.8656,7217,0
2009-05-18,8.8568,8.8568,8.8067,8.8067,3435,0
2009-05-19,8.8814,8.8814,8.8814,8.8814,2063,0
2009-05-20,8.9417,8.9494,8.8568,8.8568,276456,0
2009-05-21,8.9494,8.9494,8.7866,8.8337,3851,0
2009-05-22,8.9259,8.9259,8.669,8.698,14423,0
2009-05-26,8.7332,8.8568,8.698,8.7695,17705,0
2009-05-27,8.778,8.9567,8.7466,8.7695,36951,0
2009-05-28,8.7551,8.7695,8.5936,8.698,77979,0
2009-05-29,8.7256,8.7332,8.646,8.646,11124,0
2009-06-01,8.8814,8.9063,8.646,8.646,17592,0
2009-06-02,8.7105,8.9653,8.646,8.646,12644,0
2009-06-03,8.5936,8.7466,8.5936,8.6915,10763,0
2009-06-04,8.7038,8.7256,8.7038,8.7173,11870,0
2009-06-05,8.7173,8.7332,8.698,8.7038,5049,0
2009-06-08,8.7332,8.7332,8.7173,8.7173,1925,0
2009-06-09,8.7695,8.7695,8.7173,8.7256,557,0
2009-06-10,8.7256,8.7256,8.6915,8.6915,1119,0
2009-06-11,8.7695,9.75,8.6093,8.6548,28577,0
2009-06-12,8.6774,8.684,8.4585,8.4585,15635,0
2009-06-15,8.466,8.5059,8.3772,8.3772,126740,0
2009-06-16,8.303,8.4879,8.261,8.4879,19254,0
2009-06-17,8.466,8.5584,8.2761,8.3544,110021,0
2009-06-18,8.4067,8.5138,8.399,8.5138,16768,0
2009-06-19,8.4879,8.5428,8.4135,8.481,49670,0
2009-06-22,8.466,8.4736,8.3321,8.4207,14500,0
2009-06-23,8.4067,8.481,8.3772,8.481,19993,0
2009-06-24,8.481,8.5282,8.4585,8.5282,12058,0
2009-06-25,8.4879,8.4879,8.369,8.4067,12092,0
2009-06-26,8.5138,8.6308,8.4995,8.6251,23232,0
2009-06-29,8.6251,8.684,8.566,8.684,42904,0
2009-06-30,8.7173,8.7173,8.6251,8.7038,13103,0
2009-07-01,8.7332,8.7332,8.6251,8.6308,5261,0
2009-07-02,8.669,8.669,8.6548,8.6548,761,0
2009-07-06,8.6628,8.698,8.6018,8.6774,20746,0
2009-07-07,8.684,8.7038,8.6251,8.669,39562,0
2009-07-08,8.698,8.7038,8.6628,8.6628,4441,0
2009-07-09,8.646,8.7332,8.5873,8.7173,4408,0
2009-07-10,8.698,8.698,8.6915,8.6915,5224,0
2009-07-13,8.6548,8.7396,8.6548,8.7105,8235,0
2009-07-14,8.684,8.778,8.684,8.7695,4559,0
2009-07-15,8.7624,8.7624,8.7332,8.7396,3710,0
2009-07-16,8.7332,8.792,8.7256,8.7332,6313,0
2009-07-17,8.7332,8.8133,8.6308,8.6548,27462,0
2009-07-20,8.6093,8.6251,8.5428,8.5584,5220,0
2009-07-21,8.6093,8.6774,8.5584,8.6774,6798,0
2009-07-22,8.698,8.7332,8.698,8.7332,26889,0
2009-07-23,8.7332,8.7332,8.6628,8.6628,4154,0
2009-07-24,8.6915,8.7551,8.6018,8.646,6190,0
2009-07-27,8.566,8.7332,8.566,8.7332,11741,0
2009-07-28,8.7332,8.792,8.7332,8.792,67850,0
2009-07-29,8.7332,8.792,8.7173,8.7332,17623,0
2009-07-30,8.7332,8.7991,8.7332,8.7332,7253,0
2009-07-31,8.7332,8.8494,8.7173,8.8494,24095,0
2009-08-03,8.8656,8.9063,8.7332,8.8814,16624,0
2009-08-04,8.8814,9.0103,8.8814,8.9889,18534,0
2009-08-05,8.9889,9.0608,8.9889,9.0456,8384,0
2009-08-06,9.0263,9.0263,8.9889,9.0037,5701,0
2009-08-07,9.0924,9.0924,8.9567,8.9889,5632,0
2009-08-10,9.0456,9.0608,8.8814,8.8814,14940,0
2009-08-11,8.8814,8.8814,8.8814,8.8814,9715,0
2009-08-12,8.8729,8.913,8.8729,8.9063,2402,0
2009-08-13,8.9186,8.9186,8.9186,8.9186,1787,0
2009-08-14,8.9567,8.9889,8.9567,8.9889,8935,0
2009-08-17,8.9889,9.0924,8.9567,9.0608,10136,0
2009-08-18,9.0924,9.0924,9.0531,9.0849,5184,0
2009-08-19,9.0924,9.1237,9.0924,9.1237,3710,0
2009-08-20,9.1524,9.2364,9.1302,9.2073,20581,0
2009-08-21,9.2433,9.3043,9.1994,9.1994,9996,0
2009-08-24,9.1599,9.3852,9.1302,9.3457,18861,0
2009-08-25,9.3043,9.4383,9.1676,9.3663,12503,0
2009-08-26,9.3228,9.3228,9.1754,9.1754,14085,0
2009-08-27,9.2073,9.2717,9.2073,9.2578,7953,0
2009-08-28,9.2433,9.2433,9.2433,9.2433,13879,0
2009-08-31,9.1676,9.1838,9.1676,9.1838,2074,0
2009-09-01,9.215,9.2882,9.1599,9.1599,13662,0
2009-09-02,9.1599,9.2364,8.8814,8.996,25685,0
2009-09-03,9.0399,9.0687,9.0037,9.0687,28159,0
2009-09-04,9.138,9.2502,9.138,9.2433,7958,0
2009-09-08,9.3388,9.3783,9.3388,9.3783,1520,0
2009-09-09,9.3516,9.3852,9.3516,9.3852,2954,0
2009-09-10,9.4313,9.4313,9.4233,9.4233,1248,0
2009-09-11,9.3169,9.4233,9.295,9.4233,4539,0
2009-09-14,9.4233,9.4233,9.4076,9.4233,969,0
2009-09-16,9.3516,9.611,9.3516,9.565,19521,0
2009-09-17,9.524,9.611,9.4754,9.603,7758,0
2009-09-18,9.4963,9.572,9.4893,9.4963,7214,0
2009-09-21,9.532,9.532,9.4233,9.51,7719,0
2009-09-22,9.572,9.589,9.54,9.54,5517,0
2009-09-23,9.617,9.617,9.4233,9.4546,19963,0
2009-09-24,9.4963,9.524,9.3584,9.524,11131,0
2009-09-25,9.532,9.565,9.532,9.565,1520,0
2009-09-28,9.597,9.597,9.3169,9.4233,39663,0
2009-09-29,9.4546,9.589,9.3457,9.4893,30554,0
2009-09-30,9.4383,9.4466,9.4155,9.4383,7560,0
2009-10-01,9.4893,9.532,9.4383,9.532,8414,0
2009-10-02,9.532,9.603,9.532,9.58,2442,0
2009-10-05,9.517,9.565,9.517,9.524,1925,0
2009-10-06,9.517,9.611,9.4814,9.572,5636,0
2009-10-07,9.629,9.64,9.532,9.625,11968,0
2009-10-08,9.565,9.714,9.524,9.678,16215,0
2009-10-09,9.678,9.694,9.532,9.532,10234,0
2009-10-12,9.51,9.51,9.4615,9.4615,14142,0
2009-10-13,9.3852,9.3852,9.3852,9.3852,2288,0
2009-10-14,9.3297,9.611,9.1994,9.2287,16189,0
2009-10-15,9.3043,9.3043,9.0103,9.0687,10605,0
2009-10-16,9.0399,9.3297,9.0263,9.1302,17727,0
2009-10-19,9.1302,9.1302,9.0456,9.0772,15138,0
2009-10-20,9.0456,9.1302,9.0399,9.1302,18692,0
2009-10-21,9.1302,9.2578,9.0772,9.2578,17729,0
2009-10-22,9.311,9.3228,9.2073,9.3228,6740,0
2009-10-23,9.3388,9.3457,9.2364,9.311,15362,0
2009-10-26,9.3297,9.3663,9.2433,9.2717,18828,0
2009-10-27,9.3734,9.3734,9.215,9.3516,8114,0
2009-10-28,9.3734,9.532,9.3043,9.392,3620,0
2009-10-29,9.3852,9.517,9.3852,9.4963,10623,0
2009-10-30,9.4893,9.548,9.3783,9.3783,10854,0
2009-11-02,9.4963,9.532,9.4233,9.4893,12503,0
2009-11-03,9.556,9.597,9.295,9.3457,18552,0
2009-11-04,9.3457,9.3663,9.3169,9.3169,5911,0
2009-11-05,9.3169,9.54,9.3169,9.54,807,0
2009-11-06,9.603,9.603,9.3852,9.3852,6798,0
2009-11-09,9.4466,9.4963,9.3297,9.4963,6781,0
2009-11-10,9.3457,9.3457,9.2502,9.2502,1787,0
2009-11-11,9.2502,9.2502,9.2502,9.2502,100,0
2009-11-12,9.2882,9.4466,9.2502,9.2578,14564,0
2009-11-13,9.2287,9.2502,9.138,9.2502,6190,0
2009-11-16,9.2795,9.3457,9.1754,9.3228,13603,0
2009-11-17,9.3297,9.3663,8.8656,9.0037,86659,0
2009-11-18,9.0037,9.0456,8.9494,9.0179,25347,0
2009-11-19,9.0103,9.0179,8.9494,9.0179,29269,0
2009-11-20,9.0037,9.0456,8.8889,9.0456,15940,0
2009-11-23,9.1524,9.1838,9.0037,9.1754,25145,0
2009-11-24,9.1524,9.2073,9.0849,9.2073,29432,0
2009-11-25,9.1838,9.2364,9.0687,9.1754,17592,0
2009-11-27,9.1916,9.2433,9.138,9.2433,28075,0
2009-11-30,9.2795,9.2795,9.223,9.2795,1925,0
2009-12-01,9.3228,9.4615,9.3043,9.4615,11156,0
2009-12-02,9.532,9.532,9.4546,9.532,35082,0
2009-12-03,9.4076,9.524,9.4076,9.4383,14975,0
2009-12-04,9.572,9.572,9.572,9.572,1647,0
2009-12-07,9.4615,9.4615,9.3297,9.3457,14938,0
2009-12-08,9.4233,9.4233,9.3852,9.3852,1647,0
2009-12-09,9.3783,9.4233,9.3734,9.4233,4086,0
2009-12-10,9.4155,9.4233,9.4155,9.4233,557,0
2009-12-11,9.3852,9.4233,9.3852,9.4233,7013,0
2009-12-14,9.4155,9.4155,9.4155,9.4155,691,0
2009-12-15,9.4155,9.4155,9.2717,9.311,10952,0
2009-12-16,9.3297,9.4076,9.2502,9.3584,18154,0
2009-12-17,9.3516,9.4814,9.3169,9.3169,20001,0
2009-12-18,9.4233,9.4615,9.3852,9.3852,2402,0
2009-12-21,9.3169,9.4754,9.3169,9.3297,3166,0
2009-12-22,9.3169,9.3852,9.311,9.3734,10304,0
2009-12-23,9.3516,9.3852,9.311,9.3228,3808,0
2009-12-24,9.3297,9.3388,9.3043,9.3169,3435,0
2009-12-28,9.3516,9.504,9.3297,9.3516,5166,0
2009-12-29,9.4754,9.548,9.2795,9.3169,22395,0
2009-12-30,9.3584,9.532,9.3584,9.4814,12092,0
2009-12-31,9.532,9.532,9.3457,9.4466,8718,0
2010-01-04,9.4615,9.54,9.3852,9.4155,9760,0
2010-01-05,9.524,9.532,9.392,9.4546,11131,0
2010-01-06,9.4893,9.565,9.4893,9.565,3373,0
2010-01-07,9.556,9.556,9.4615,9.4754,9461,0
2010-01-08,9.556,9.597,9.3457,9.4963,31787,0
2010-01-11,9.4963,9.4963,9.4313,9.4963,3035,0
2010-01-12,9.524,9.532,9.51,9.524,4366,0
2010-01-13,9.504,9.708,9.4893,9.708,20161,0
2010-01-14,9.611,9.75,9.611,9.694,7963,0
2010-01-15,9.728,9.897,9.572,9.64,8252,0
2010-01-19,9.64,9.64,9.58,9.635,5201,0
2010-01-20,9.75,9.75,9.4893,9.4893,7955,0
2010-01-21,9.4814,9.589,9.4383,9.556,12978,0
2010-01-22,9.611,9.961,9.51,9.78,18060,0
2010-01-25,9.876,9.876,9.765,9.821,9535,0
2010-01-26,10.25,10.25,9.75,9.813,6121,0
2010-01-27,9.75,9.897,9.565,9.678,13879,0
2010-01-28,9.686,9.805,9.625,9.694,7341,0
2010-01-29,9.694,9.75,9.694,9.75,824,0
2010-02-01,9.829,9.829,9.75,9.75,2517,0
2010-02-02,9.788,9.97,9.728,9.788,7069,0
2010-02-03,9.85,9.897,9.714,9.75,12179,0
2010-02-04,9.735,9.805,9.654,9.654,2740,0
2010-02-05,9.75,9.788,9.625,9.701,6590,0
2010-02-08,9.772,9.829,9.714,9.714,4501,0
2010-02-09,9.75,9.977,9.75,9.788,15940,0
2010-02-10,9.856,9.883,9.708,9.708,9293,0
2010-02-11,9.75,9.797,9.708,9.78,3661,0
2010-02-12,9.813,9.977,9.797,9.829,17999,0
2010-02-16,9.829,10.015,9.75,9.897,16172,0
2010-02-17,9.922,10.055,9.91,9.936,6289,0
2010-02-18,10.015,10.015,9.75,9.829,8321,0
2010-02-19,9.75,9.75,9.4,9.625,28908,0
2010-02-22,9.625,9.67,9.548,9.589,12841,0
2010-02-23,9.635,9.662,9.589,9.662,9759,0
2010-02-24,9.694,9.743,9.67,9.743,824,0
2010-02-25,9.678,9.678,9.64,9.678,1124,0
2010-02-26,9.678,9.863,9.611,9.611,17295,0
2010-03-01,9.788,9.863,9.611,9.863,5956,0
2010-03-02,9.897,10.008,9.897,9.97,4594,0
2010-03-03,10.03,10.117,10.008,10.008,2918,0
2010-03-04,10.008,10.117,10.008,10.117,10989,0
2010-03-05,10.117,10.33,10.117,10.33,24216,0
2010-03-08,10.336,10.374,10.33,10.368,4892,0
2010-03-09,10.336,10.368,10.194,10.368,6790,0
2010-03-10,10.368,10.503,10.346,10.444,13840,0
2010-03-11,10.552,10.669,10.406,10.482,9950,0
2010-03-12,10.495,10.495,10.436,10.436,5220,0
2010-03-15,10.552,10.552,10.163,10.187,21024,0
2010-03-16,10.091,10.091,9.876,9.944,9062,0
2010-03-17,10.062,10.187,9.944,9.977,10154,0
2010-03-18,9.904,10.015,9.897,9.928,1520,0
2010-03-19,9.897,9.897,9.678,9.788,41224,0
2010-03-22,9.765,9.876,9.765,9.85,25788,0
2010-03-23,9.846,10.047,9.788,9.944,16424,0
2010-03-24,9.953,10.008,9.829,10.008,9487,0
2010-03-25,10.015,10.038,9.97,10.038,3364,0
2010-03-26,10.047,10.047,9.961,10.015,8875,0
2010-03-29,10.038,10.047,10.008,10.047,3917,0
2010-03-30,10.047,10.084,9.904,10.022,8384,0
2010-03-31,9.928,10.047,9.91,10.047,1369,0
2010-04-01,10.117,10.187,9.977,10.091,7721,0
2010-04-05,10.187,10.278,10.008,10.091,9759,0
2010-04-06,10.124,10.124,10.062,10.062,8417,0
2010-04-07,10.03,10.148,9.758,9.876,36795,0
2010-04-08,9.891,9.977,9.891,9.928,13330,0
2010-04-09,9.985,10.117,9.936,10.117,5499,0
2010-04-12,10.148,10.148,10.015,10.091,1647,0
2010-04-13,10.091,10.091,9.936,10.047,3988,0
2010-04-14,9.97,9.97,9.897,9.97,2471,0
2010-04-15,9.97,10.008,9.91,10,5158,0
2010-04-16,10,10,9.922,9.922,1369,0
2010-04-19,10.11,10.265,10.015,10.218,15774,0
2010-04-20,10.321,10.33,10.321,10.321,824,0
2010-04-21,10.218,10.33,10.218,10.33,2543,0
2010-04-22,10.258,10.294,10.258,10.294,2342,0
2010-04-23,10.029,10.303,10.029,10.188,13504,0
2010-04-26,10.187,10.301,10.187,10.286,4672,0
2010-04-27,10.301,10.422,10.301,10.422,3710,0
2010-04-28,10.398,10.544,10.398,10.49,3002,0
2010-04-29,10.482,10.648,10.482,10.595,7144,0
2010-04-30,10.669,10.814,10.662,10.662,5133,0
2010-05-03,10.771,10.771,10.648,10.648,2610,0
2010-05-04,10.669,10.669,10.588,10.662,4213,0
2010-05-05,10.558,10.558,10.503,10.503,557,0
2010-05-06,10.634,10.634,10.544,10.552,2700,0
2010-05-07,10.558,10.558,10.03,10.226,9765,0
2010-05-10,10.301,10.398,10.265,10.368,5632,0
2010-05-11,10.368,10.482,10.301,10.482,3577,0
2010-05-12,10.406,10.474,10.187,10.278,11388,0
2010-05-13,10.278,10.278,10.124,10.154,8291,0
2010-05-14,10.309,10.422,10.17,10.17,8041,0
2010-05-17,10.226,10.226,10.179,10.187,3166,0
2010-05-18,10.301,10.301,10.068,10.068,4263,0
2010-05-19,10.068,10.124,9.985,10.103,3851,0
2010-05-20,9.977,10.187,9.897,9.904,18704,0
2010-05-21,10.055,10.062,9.821,9.928,3166,0
2010-05-24,9.883,9.91,9.883,9.897,3166,0
2010-05-25,9.829,9.838,9.589,9.821,23116,0
2010-05-26,9.904,10.047,9.897,9.97,7463,0
2010-05-27,10.038,10.038,10,10,1248,0
2010-05-28,10.117,10.187,10.117,10.187,3775,0
2010-06-01,10.187,10.187,10.117,10.179,4016,0
2010-06-02,10.163,10.163,10.117,10.163,886,0
2010-06-03,10.187,10.187,10.187,10.187,279,0
2010-06-04,10.117,10.117,10.117,10.117,3709,0
2010-06-07,10.068,10.117,10.062,10.117,4672,0
2010-06-08,10.103,10.103,10.103,10.103,100,0
2010-06-09,10.103,10.117,10.008,10.117,16652,0
2010-06-10,10.091,10.11,10.091,10.11,2591,0
2010-06-11,10.117,10.117,10.117,10.117,2063,0
2010-06-14,10.076,10.117,10.076,10.117,969,0
2010-06-15,10.117,10.117,10.047,10.047,5911,0
2010-06-16,10.103,10.14,10.062,10.076,13000,0
2010-06-17,10.14,10.14,10.14,10.14,279,0
2010-06-18,10.129,10.129,10.103,10.103,1049,0
2010-06-21,10.187,10.187,10.154,10.154,4704,0
2010-06-22,10.179,10.187,10.17,10.187,5220,0
2010-06-23,10.234,10.234,10.203,10.203,2890,0
2010-06-24,10.25,10.25,10.25,10.25,391,0
2010-06-25,10.25,10.25,10.187,10.226,3275,0
2010-06-28,10.265,10.265,10.14,10.265,5838,0
2010-06-29,10.278,10.33,10.272,10.33,2200,0
2010-06-30,10.381,10.397,10.29,10.332,7018,0
2010-07-01,10.406,10.482,10.301,10.33,5479,0
2010-07-02,10.286,10.398,10.226,10.336,5319,0
2010-07-06,10.234,10.234,10.117,10.117,8935,0
2010-07-07,10.218,10.218,10.14,10.14,2865,0
2010-07-08,10.148,10.148,10.129,10.129,969,0
2010-07-09,10.194,10.194,10.129,10.129,1204,0
2010-07-12,10.258,10.301,10.187,10.187,7757,0
2010-07-13,10.135,10.187,10.091,10.187,8041,0
2010-07-14,10.14,10.265,10.14,10.17,3364,0
2010-07-15,10.047,10.17,9.91,10.008,132662,0
2010-07-16,10,10.008,9.897,9.985,12228,0
2010-07-19,9.897,9.922,9.863,9.922,12659,0
2010-07-20,9.856,9.904,9.856,9.897,4604,0
2010-07-21,9.891,9.97,9.891,9.97,17138,0
2010-07-22,9.97,9.985,9.928,9.97,6522,0
2010-07-23,9.97,10.047,9.97,10.038,6313,0
2010-07-26,10.015,10.038,10.008,10.038,3303,0
2010-07-27,10.038,10.047,9.97,10.047,17613,0
2010-07-28,10.047,10.047,9.961,10.022,19147,0
2010-07-29,10.022,10.047,9.928,10.047,8529,0
2010-07-30,10.047,10.129,10.047,10.11,20195,0
2010-08-02,10.179,10.179,10.11,10.148,4275,0
2010-08-03,10.055,10.11,9.917,10.008,19374,0
2010-08-04,10.084,10.103,10.008,10.008,15247,0
2010-08-05,10.076,10.076,10.008,10.047,9615,0
2010-08-06,10.084,10.14,10.055,10.11,10305,0
2010-08-09,10.097,10.129,10.084,10.091,2959,0
2010-08-10,9.936,10.047,9.928,10.008,53350,0
2010-08-11,9.97,9.985,9.97,9.985,8514,0
2010-08-12,9.91,10.047,9.904,10.047,7343,0
2010-08-13,10.015,10.015,10.015,10.015,1262,0
2010-08-16,10.015,10.14,10.015,10.117,5259,0
2010-08-17,10.179,10.179,10.11,10.148,5392,0
2010-08-18,10.17,10.179,10.17,10.17,1465,0
2010-08-19,10.17,10.17,10.103,10.135,16277,0
2010-08-20,10.17,10.187,10.17,10.17,14975,0
2010-08-23,10.234,10.346,10.234,10.294,21122,0
2010-08-24,10.346,10.474,10.278,10.336,25942,0
2010-08-25,10.398,10.406,10.309,10.309,6198,0
2010-08-26,10.312,10.458,10.309,10.398,8235,0
2010-08-27,10.336,10.525,10.309,10.406,52339,0
2010-08-30,10.474,10.511,10.392,10.392,2062,0
2010-08-31,10.456,10.494,10.456,10.494,4459,0
2010-09-01,10.511,10.525,10.422,10.422,8794,0
2010-09-02,10.392,10.96,10.361,10.538,22175,0
2010-09-03,10.482,10.503,10.444,10.444,7683,0
2010-09-07,10.436,10.444,10.436,10.444,1369,0
2010-09-08,10.398,10.573,10.392,10.458,19145,0
2010-09-09,10.511,10.634,10.511,10.634,7320,0
2010-09-10,10.655,10.72,10.552,10.588,8847,0
2010-09-13,10.532,10.532,10.346,10.525,34200,0
2010-09-14,10.482,10.482,10.422,10.466,11223,0
2010-09-15,10.392,10.392,10.265,10.265,16278,0
2010-09-16,10.321,10.413,10.321,10.368,4933,0
2010-09-17,10.429,10.444,10.374,10.374,3216,0
2010-09-20,10.374,10.374,10.321,10.33,2740,0
2010-09-21,10.321,10.552,10.265,10.312,14123,0
2010-09-22,10.265,10.34,10.194,10.194,16990,0
2010-09-23,10.187,10.34,10.187,10.301,15115,0
2010-09-24,10.33,10.33,10.203,10.218,7736,0
2010-09-27,10.187,10.187,10.187,10.187,3710,0
2010-09-28,10.209,10.33,10.209,10.33,7225,0
2010-09-29,10.368,10.588,10.368,10.519,11409,0
2010-09-30,10.409,10.47,10.371,10.371,5003,0
2010-10-01,10.406,10.436,10.265,10.265,5454,0
2010-10-04,10.354,10.413,10.272,10.413,7890,0
2010-10-05,10.361,10.451,10.33,10.406,3966,0
2010-10-06,10.398,10.398,10.398,10.398,1426,0
2010-10-07,10.413,10.482,10.336,10.336,7666,0
2010-10-08,10.392,10.532,10.354,10.525,7341,0
2010-10-11,10.474,10.482,10.374,10.482,5840,0
2010-10-12,10.482,10.482,10.482,10.482,486,0
2010-10-13,10.451,10.532,10.436,10.451,1647,0
2010-10-14,10.451,10.451,10.422,10.451,3087,0
2010-10-15,10.406,10.451,10.368,10.368,2200,0
2010-10-18,10.482,10.588,10.444,10.444,5644,0
2010-10-19,10.544,10.552,10.422,10.451,8349,0
2010-10-20,10.392,10.544,10.392,10.392,9758,0
2010-10-21,10.538,10.538,10.525,10.525,731,0
2010-10-22,10.544,10.552,10.49,10.552,3470,0
2010-10-25,10.495,10.495,10.309,10.383,16340,0
2010-10-26,10.34,10.34,10.258,10.309,5911,0
2010-10-27,10.321,10.321,10.226,10.226,7372,0
2010-10-28,10.226,10.361,10.218,10.243,9310,0
2010-10-29,10.257,10.336,10.241,10.241,1248,0
2010-11-01,10.272,10.482,10.218,10.336,11341,0
2010-11-02,10.406,10.552,10.406,10.552,4450,0
2010-11-03,10.511,10.511,10.398,10.398,5495,0
2010-11-04,10.383,10.383,10.278,10.278,3225,0
2010-11-05,10.294,10.294,10.294,10.294,2063,0
2010-11-08,10.294,10.458,10.226,10.226,23309,0
2010-11-09,10.309,10.336,10.218,10.218,5879,0
2010-11-10,10.218,10.272,10.17,10.265,10639,0
2010-11-11,10.17,10.218,9.97,10.203,14927,0
2010-11-12,10.148,10.294,10.117,10.117,4615,0
2010-11-15,10.084,10.11,9.625,9.829,16620,0
2010-11-16,9.829,9.829,9.64,9.75,16645,0
2010-11-17,9.735,10.154,9.735,10.076,8422,0
2010-11-18,10.076,10.076,9.813,9.813,11152,0
2010-11-19,9.944,10,9.743,9.788,19375,0
2010-11-22,9.788,9.821,9.735,9.805,7253,0
2010-11-23,9.797,9.846,9.797,9.829,2804,0
2010-11-24,9.872,9.97,9.872,9.953,6366,0
2010-11-26,10.015,10.015,10.015,10.015,279,0
2010-11-29,10,10,9.97,9.97,7549,0
2010-11-30,9.969,10.084,9.969,10.084,6844,0
2010-12-01,10.117,10.117,9.85,10.008,11813,0
2010-12-02,10.008,10.047,9.917,9.917,5562,0
2010-12-03,9.928,10.076,9.856,9.876,3181,0
2010-12-06,9.829,9.829,9.758,9.765,8406,0
2010-12-07,9.765,9.765,9.4466,9.4754,11248,0
2010-12-08,9.4754,9.4754,9.2578,9.4,10763,0
2010-12-09,9.2636,9.4,9.2636,9.3169,17937,0
2010-12-10,9.3852,9.3852,9.3169,9.3169,9211,0
2010-12-13,9.3043,9.3043,9.1302,9.1302,11399,0
2010-12-14,9.1302,9.311,9.1005,9.1676,17657,0
2010-12-15,9.1676,9.2717,9.1005,9.138,10109,0
2010-12-16,9.2433,9.2636,9.138,9.1666,4793,0
2010-12-17,9.1838,9.3516,9.1838,9.295,15126,0
2010-12-20,9.2364,9.2717,9.0687,9.1676,31564,0
2010-12-21,9.1676,9.1754,8.996,9.1237,14013,0
2010-12-22,9.1237,9.1916,9.0333,9.1916,5785,0
2010-12-23,9.1754,9.1754,9.0772,9.1302,15774,0
2010-12-27,9.1448,9.1448,9.1448,9.1448,691,0
2010-12-28,9.0924,9.1676,8.996,9.0037,29201,0
2010-12-29,9.036,9.135,8.9139,9.0057,60703,0
2010-12-30,9.0967,9.1897,9.0648,9.0967,13541,0
2010-12-31,9.1714,9.2353,9.0599,9.1553,23876,0
2011-01-03,9.223,9.3388,9.223,9.2502,12630,0
2011-01-04,9.2433,9.3516,9.1994,9.2287,13276,0
2011-01-05,9.2578,9.2578,9.2578,9.2578,691,0
2011-01-06,9.2287,9.2882,9.1178,9.1178,10682,0
2011-01-07,9.1178,9.524,9.1178,9.1676,27721,0
2011-01-10,9.2364,9.2636,9.1302,9.1302,4672,0
2011-01-11,9.1302,9.1302,9.0849,9.0849,3166,0
2011-01-12,9.0179,9.0179,8.9259,8.9341,9018,0
2011-01-13,8.9341,8.9341,8.7695,8.8729,20203,0
2011-01-14,8.8494,8.8729,8.6915,8.7695,30498,0
2011-01-18,8.7624,8.9186,8.6915,8.792,27139,0
2011-01-19,8.8047,8.8935,8.7837,8.8935,7550,0
2011-01-20,8.8814,9.0263,8.8814,8.9889,15796,0
2011-01-21,9.0103,9.138,8.9653,8.9653,14085,0
2011-01-24,9.0263,9.1005,9.0179,9.0608,5080,0
2011-01-25,9.0399,9.1838,9.0263,9.1302,11295,0
2011-01-26,9.1676,9.2364,9.1005,9.1838,9054,0
2011-01-27,9.1838,9.311,9.1524,9.3043,16671,0
2011-01-28,9.3043,9.3852,9.2717,9.3043,7797,0
2011-01-31,9.2717,9.2717,9.2433,9.2433,824,0
2011-02-01,9.3297,9.3783,9.2433,9.3783,5022,0
2011-02-02,9.3783,9.4383,9.3043,9.3297,12705,0
2011-02-03,9.3594,9.3594,9.3307,9.3307,1176,0
2011-02-04,9.3852,9.4076,9.2795,9.295,5239,0
2011-02-07,9.3457,9.3516,9.3043,9.3388,5777,0
2011-02-08,9.3297,9.3516,9.2795,9.3516,2596,0
2011-02-09,9.2795,9.3516,9.2795,9.3516,8467,0
2011-02-10,9.3043,9.3169,9.215,9.2578,14562,0
2011-02-14,9.1676,9.2287,9.1676,9.2287,3166,0
2011-02-15,9.2073,9.2795,9.1302,9.1302,7921,0
2011-02-16,9.0399,9.3734,9.0399,9.1838,16433,0
2011-02-17,9.215,9.311,9.215,9.311,4947,0
2011-02-18,9.311,9.311,9.1514,9.2795,10089,0
2011-02-22,9.2287,9.2795,9.0849,9.2502,7144,0
2011-02-23,9.1676,9.2073,9.1676,9.2073,1741,0
2011-02-24,9.0263,9.1237,9.0103,9.1237,19910,0
2011-02-25,9.1237,9.1514,9.1237,9.1514,4127,0
2011-02-28,9.2053,9.213,9.1571,9.1571,7294,0
2011-03-01,9.214,9.214,9.158,9.1656,6563,0
2011-03-02,9.158,9.214,9.158,9.214,9547,0
2011-03-03,9.158,9.3043,9.158,9.2063,12108,0
2011-03-04,9.1589,9.2717,9.1589,9.2364,6533,0
2011-03-07,9.2433,9.2433,9.2073,9.2073,7165,0
2011-03-08,9.2578,9.2717,9.2502,9.2717,2859,0
2011-03-09,9.2578,9.2578,9.2433,9.2433,1787,0
2011-03-10,9.2433,9.2795,9.2277,9.2277,7161,0
2011-03-11,9.311,9.3169,9.3043,9.3043,2260,0
2011-03-15,9.215,9.2636,9.1828,9.2636,2454,0
2011-03-16,9.3673,9.393,9.3594,9.3673,1274,0
2011-03-17,9.3317,9.4184,9.2423,9.4105,23006,0
2011-03-18,9.3388,9.3673,9.2882,9.3673,3626,0
2011-03-21,9.3228,9.3228,9.2795,9.2795,966,0
2011-03-22,9.3169,9.4973,9.1994,9.3594,20108,0
2011-03-23,9.3526,9.506,9.296,9.506,12848,0
2011-03-24,9.689,9.689,9.605,9.619,7652,0
2011-03-25,9.621,9.621,9.526,9.575,5972,0
2011-03-28,9.542,9.542,9.4705,9.542,3494,0
2011-03-29,9.4555,9.4555,9.3734,9.3734,8446,0
2011-03-30,9.3673,9.4086,9.2882,9.4086,4307,0
2011-03-31,9.3833,9.3833,9.2901,9.3496,1593,0
2011-04-01,9.393,9.393,9.3043,9.311,5675,0
2011-04-04,9.3388,9.4086,9.3228,9.3307,7691,0
2011-04-05,9.2675,9.3833,9.2675,9.3199,3752,0
2011-04-06,9.3228,9.3526,9.3228,9.3526,2153,0
2011-04-07,9.3355,9.3355,9.2921,9.2921,3252,0
2011-04-08,9.3467,9.3526,9.3228,9.3388,4510,0
2011-04-11,9.3388,9.3388,9.3388,9.3388,1090,0
2011-04-12,9.3437,9.3437,9.3437,9.3437,389,0
2011-04-13,9.3467,9.3467,9.295,9.295,4013,0
2011-04-14,9.2882,9.3307,9.2502,9.2578,6258,0
2011-04-15,9.2502,9.2717,9.2277,9.2578,5417,0
2011-04-18,9.2502,9.2578,9.214,9.214,2990,0
2011-04-19,9.214,9.3673,9.214,9.3673,21233,0
2011-04-20,9.4243,9.551,9.401,9.4393,26538,0
2011-04-21,9.4774,9.698,9.4774,9.698,13237,0
2011-04-25,9.951,9.969,9.698,9.731,31673,0
2011-04-26,9.715,9.73,9.572,9.696,22204,0
2011-04-27,9.717,9.849,9.717,9.811,8684,0
2011-04-28,9.811,9.844,9.811,9.835,8307,0
2011-04-29,9.814,9.848,9.814,9.848,2552,0
2011-05-02,9.849,9.849,9.835,9.849,5855,0
2011-05-03,9.967,10.037,9.848,9.848,14663,0
2011-05-04,9.881,9.881,9.849,9.849,3973,0
2011-05-05,9.875,9.975,9.875,9.894,5925,0
2011-05-06,9.951,10.029,9.951,10.015,9359,0
2011-05-09,9.992,10.054,9.976,10.054,9774,0
2011-05-10,10.084,10.172,10.015,10.054,18692,0
2011-05-11,10.129,10.326,10.129,10.204,12696,0
2011-05-12,10.304,10.304,10.172,10.245,6464,0
2011-05-13,10.22,10.332,10.196,10.309,8519,0
2011-05-16,10.29,10.531,10.29,10.488,6371,0
2011-05-17,10.481,10.701,10.456,10.538,15250,0
2011-05-18,10.538,10.538,10.403,10.403,6335,0
2011-05-19,10.426,10.481,10.326,10.326,10127,0
2011-05-20,10.305,10.39,10.181,10.181,26410,0
2011-05-23,10.181,10.338,10.172,10.309,8948,0
2011-05-24,10.29,10.316,10.188,10.269,3929,0
2011-05-25,10.29,10.332,10.261,10.261,1630,0
2011-05-26,10.29,10.309,10.29,10.309,881,0
2011-05-27,10.29,10.297,10.253,10.274,2169,0
2011-06-01,10.472,10.472,10.338,10.366,6552,0
2011-06-02,10.359,10.45,10.269,10.29,18852,0
2011-06-03,10.269,10.281,10.245,10.253,6025,0
2011-06-06,10.281,10.281,10.237,10.237,955,0
2011-06-07,10.253,10.253,10.229,10.229,1759,0
2011-06-08,10.196,10.31,10.196,10.245,4432,0
2011-06-09,10.269,10.269,10.18,10.188,4151,0
2011-06-10,10.181,10.204,10.181,10.204,1059,0
2011-06-13,10.245,10.245,10.181,10.181,3821,0
2011-06-14,10.221,10.338,10.221,10.253,11490,0
2011-06-15,10.29,10.367,10.221,10.29,16195,0
2011-06-16,10.309,10.309,10.217,10.234,5055,0
2011-06-17,10.274,10.435,10.274,10.326,17575,0
2011-06-20,10.338,10.338,10.317,10.338,3507,0
2011-06-21,10.613,10.613,10.29,10.381,31305,0
2011-06-22,10.381,10.381,10.29,10.345,2562,0
2011-06-23,10.351,10.474,10.332,10.332,6236,0
2011-06-24,10.351,10.351,10.345,10.345,549,0
2011-06-27,10.489,10.489,10.45,10.45,3738,0
2011-06-28,10.489,10.489,10.332,10.404,8820,0
2011-06-29,10.332,10.351,10.326,10.351,1173,0
2011-06-30,10.309,10.309,10.124,10.158,21515,0
2011-07-01,10.204,10.204,10.117,10.136,5412,0
2011-07-05,10.149,10.165,10.066,10.066,5725,0
2011-07-06,10.152,10.152,10.078,10.121,9692,0
2011-07-07,10.118,10.165,10.066,10.066,12519,0
2011-07-08,10.097,10.165,10.097,10.156,8223,0
2011-07-11,10.14,10.188,10.124,10.188,1350,0
2011-07-12,10.197,10.27,10.197,10.27,3973,0
2011-07-13,10.253,10.345,10.196,10.274,17116,0
2011-07-14,10.274,10.274,10.229,10.274,5269,0
2011-07-15,10.274,10.367,10.274,10.31,12768,0
2011-07-18,10.333,10.398,10.317,10.317,10039,0
2011-07-19,10.337,10.533,10.337,10.49,16288,0
2011-07-20,10.49,10.49,10.421,10.421,5173,0
2011-07-21,10.444,10.451,10.374,10.374,937,0
2011-07-22,10.422,10.535,10.353,10.492,10916,0
2011-07-25,10.504,10.554,10.367,10.504,9237,0
2011-07-26,10.521,10.521,10.404,10.435,2821,0
2011-07-27,10.451,10.458,10.196,10.229,13897,0
2011-07-28,10.217,10.337,10.086,10.217,10897,0
2011-07-29,10.245,10.245,10.064,10.108,6551,0
2011-08-01,10.066,10.172,10.066,10.102,11795,0
2011-08-02,10.111,10.443,10.111,10.336,26804,0
2011-08-03,10.319,10.477,10.276,10.477,2153,0
2011-08-04,10.496,10.554,10.344,10.358,8706,0
2011-08-05,10.361,10.497,10.238,10.262,14878,0
2011-08-08,10.136,10.136,9.829,9.873,30717,0
2011-08-09,9.905,10.197,9.905,10.027,5702,0
2011-08-10,9.957,10.06,9.939,10.02,2553,0
2011-08-11,10.129,10.298,10.097,10.097,30499,0
2011-08-12,10.172,10.399,10.172,10.353,6015,0
2011-08-15,10.361,10.655,10.361,10.383,13869,0
2011-08-16,10.415,10.578,10.415,10.477,4278,0
2011-08-17,10.578,10.601,10.468,10.507,2396,0
2011-08-18,10.542,10.542,10.311,10.311,13162,0
2011-08-19,10.319,10.468,10.27,10.368,4011,0
2011-08-22,10.422,10.477,10.262,10.307,4883,0
2011-08-23,10.319,10.497,10.262,10.262,7890,0
2011-08-24,10.205,10.212,10.165,10.197,5547,0
2011-08-25,10.197,10.197,10.124,10.124,5945,0
2011-08-26,10.107,10.145,10.056,10.121,10569,0
2011-08-29,10.136,10.149,10.124,10.149,2936,0
2011-08-30,10.149,10.468,10.149,10.446,31176,0
2011-08-31,10.508,10.613,10.46,10.558,10810,0
2011-09-01,10.648,10.655,10.497,10.556,13585,0
2011-09-02,10.49,10.49,10.49,10.49,376,0
2011-09-06,10.632,10.662,10.584,10.662,9551,0
2011-09-07,10.766,10.766,10.562,10.592,12391,0
2011-09-08,10.592,10.599,10.504,10.504,3279,0
2011-09-09,10.504,10.547,10.504,10.547,6015,0
2011-09-13,10.54,10.592,10.54,10.554,1648,0
2011-09-14,10.583,10.583,10.576,10.576,804,0
2011-09-15,10.562,10.562,10.562,10.562,272,0
2011-09-16,10.599,10.661,10.562,10.608,9959,0
2011-09-19,10.668,10.721,10.668,10.714,7938,0
2011-09-20,10.757,10.757,10.616,10.623,14273,0
2011-09-21,10.661,10.699,10.646,10.661,3599,0
2011-09-22,10.616,10.616,10.466,10.583,13955,0
2011-09-23,10.584,10.655,10.526,10.655,14583,0
2011-09-26,10.599,10.599,10.562,10.562,2944,0
2011-09-27,10.504,10.676,10.428,10.428,16572,0
2011-09-28,10.443,10.443,10.404,10.421,5905,0
2011-09-29,10.533,10.533,10.332,10.332,12699,0
2011-09-30,10.328,10.363,10.235,10.235,16182,0
2011-10-03,10.279,10.288,10.234,10.251,15959,0
2011-10-04,10.272,10.272,10.191,10.191,12654,0
2011-10-05,10.204,10.204,10.122,10.147,13857,0
2011-10-06,10.134,10.134,10.064,10.064,5865,0
2011-10-07,10.084,10.158,10.021,10.124,14498,0
2011-10-10,10.232,10.232,10.104,10.104,2267,0
2011-10-11,10.104,10.124,10.104,10.124,1455,0
2011-10-12,10.104,10.15,10.104,10.143,5206,0
2011-10-13,10.158,10.372,10.158,10.225,12588,0
2011-10-14,10.302,10.647,10.249,10.647,24434,0
2011-10-17,10.662,10.662,10.533,10.54,11580,0
2011-10-18,10.513,10.513,10.379,10.42,8356,0
2011-10-19,10.323,10.608,10.323,10.554,24662,0
2011-10-20,10.547,10.7,10.547,10.7,15076,0
2011-10-21,10.706,10.843,10.706,10.786,4511,0
2011-10-24,10.826,10.94,10.714,10.714,16123,0
2011-10-25,10.733,10.854,10.71,10.71,3585,0
2011-10-27,10.693,10.888,10.693,10.795,5417,0
2011-10-28,10.793,10.85,10.614,10.614,8856,0
2011-10-31,10.665,10.665,10.62,10.665,2002,0
2011-11-01,10.695,10.695,10.695,10.695,357,0
2011-11-02,10.668,10.685,10.554,10.677,22294,0
2011-11-03,10.783,10.783,10.61,10.61,5129,0
2011-11-04,10.659,10.659,10.613,10.629,2521,0
2011-11-07,10.706,10.779,10.706,10.779,6834,0
2011-11-08,10.779,10.779,10.637,10.637,8218,0
2011-11-09,10.641,10.695,10.635,10.635,4645,0
2011-11-10,10.664,10.679,10.664,10.679,740,0
2011-11-14,10.683,10.72,10.559,10.614,9903,0
2011-11-16,10.63,10.63,10.63,10.63,1707,0
2011-11-17,10.644,10.818,10.637,10.737,18016,0
2011-11-18,10.692,10.786,10.683,10.786,2907,0
2011-11-21,10.786,10.94,10.786,10.94,5928,0
2011-11-22,10.786,10.85,10.749,10.764,16144,0
2011-11-23,10.872,10.917,10.713,10.713,22698,0
2011-11-25,10.762,10.814,10.762,10.814,645,0
2011-11-28,10.977,10.977,10.818,10.904,16230,0
2011-11-29,10.834,10.888,10.706,10.706,18137,0
2011-11-30,10.761,10.823,10.661,10.667,3434,0
2011-12-01,10.674,10.85,10.666,10.85,8747,0
2011-12-02,10.854,10.861,10.733,10.861,8220,0
2011-12-05,10.914,11.004,10.914,10.914,12811,0
2011-12-06,10.909,10.909,10.909,10.909,332,0
2011-12-07,10.963,10.963,10.897,10.897,1596,0
2011-12-08,10.949,10.979,10.949,10.971,5385,0
2011-12-09,10.975,11.012,10.96,11.012,4292,0
2011-12-12,11.012,11.268,10.982,11.06,20648,0
2011-12-13,11.113,11.164,11.012,11.021,7072,0
2011-12-14,10.96,10.982,10.937,10.937,6718,0
2011-12-15,10.923,10.923,10.892,10.892,536,0
2011-12-16,10.897,10.897,10.851,10.851,6479,0
2011-12-19,10.869,10.909,10.854,10.909,3419,0
2011-12-20,10.869,10.944,10.869,10.937,6191,0
2011-12-21,10.944,11.244,10.944,11.236,16742,0
2011-12-22,11.186,11.325,11.148,11.211,28790,0
2011-12-23,11.153,11.168,11.087,11.087,3951,0
2011-12-27,11.113,11.194,11.038,11.148,7091,0
2011-12-28,11.194,11.194,11.148,11.148,851,0
2011-12-29,11.148,11.148,11.126,11.126,1972,0
2011-12-30,11.148,11.148,11.12,11.12,1847,0
2012-01-03,11.139,11.139,11.056,11.056,10327,0
2012-01-04,11.071,11.071,11.017,11.056,2884,0
2012-01-05,11.071,11.095,11.071,11.087,2722,0
2012-01-06,11.095,11.118,11.095,11.118,2845,0
2012-01-09,11.118,11.257,11.118,11.257,9472,0
2012-01-10,11.28,11.301,11.257,11.257,3509,0
2012-01-11,11.277,11.32,11.254,11.254,3879,0
2012-01-12,11.238,11.284,11.238,11.284,6694,0
2012-01-13,11.308,11.308,11.217,11.217,6267,0
2012-01-17,11.182,11.266,11.182,11.217,2753,0
2012-01-18,11.208,11.217,11.161,11.161,2559,0
2012-01-19,11.257,11.257,11.208,11.257,8125,0
2012-01-20,11.225,11.293,11.225,11.272,7155,0
2012-01-23,11.257,11.344,11.217,11.217,10391,0
2012-01-24,11.249,11.337,11.176,11.272,9712,0
2012-01-25,11.286,11.286,11.286,11.286,100,0
2012-01-26,11.308,11.351,11.308,11.323,3476,0
2012-01-27,11.349,11.349,11.334,11.334,2724,0
2012-01-30,11.351,11.351,11.33,11.351,7489,0
2012-01-31,11.355,11.393,11.355,11.393,765,0
2012-02-01,11.436,11.445,11.391,11.391,8654,0
2012-02-02,11.374,11.398,11.374,11.398,1618,0
2012-02-03,11.422,11.45,11.379,11.379,9237,0
2012-02-06,11.341,11.363,11.32,11.32,4148,0
2012-02-07,11.33,11.367,11.301,11.301,4283,0
2012-02-08,11.323,11.367,11.308,11.367,7807,0
2012-02-09,11.367,11.511,11.367,11.495,18013,0
2012-02-10,11.499,11.55,11.499,11.55,1166,0
2012-02-13,11.569,11.61,11.569,11.601,4187,0
2012-02-14,11.61,11.61,11.538,11.538,2169,0
2012-02-15,11.562,11.584,11.562,11.584,2675,0
2012-02-16,11.61,11.61,11.569,11.584,5418,0
2012-02-17,11.61,11.635,11.584,11.584,2284,0
2012-02-21,11.584,11.584,11.576,11.576,4060,0
2012-02-22,11.555,11.555,11.491,11.508,5935,0
2012-02-23,11.53,11.562,11.349,11.349,14297,0
2012-02-24,11.374,11.597,11.374,11.447,3623,0
2012-02-27,11.53,11.584,11.508,11.569,6360,0
2012-02-28,11.55,11.55,11.491,11.491,1705,0
2012-02-29,11.493,11.493,11.493,11.493,1973,0
2012-03-01,11.426,11.426,11.412,11.412,5708,0
2012-03-02,11.415,11.494,11.415,11.486,8497,0
2012-03-05,11.511,11.581,11.503,11.581,5527,0
2012-03-06,11.539,11.559,11.519,11.519,2700,0
2012-03-07,11.539,11.539,11.494,11.519,1672,0
2012-03-08,11.646,11.646,11.596,11.596,8426,0
2012-03-09,11.589,11.875,11.589,11.784,9631,0
2012-03-12,11.805,11.828,11.784,11.784,1450,0
2012-03-13,11.749,11.749,11.685,11.717,5860,0
2012-03-14,11.678,11.678,11.559,11.566,3769,0
2012-03-15,11.553,11.553,10.91,10.93,53695,0
2012-03-16,10.887,10.887,10.67,10.694,13902,0
2012-03-19,10.616,10.946,10.592,10.939,28199,0
2012-03-20,10.939,11.001,10.939,10.939,6798,0
2012-03-21,10.879,11.024,10.687,11.024,5435,0
2012-03-22,11.024,11.024,10.87,10.903,20888,0
2012-03-23,10.875,10.875,10.728,10.728,10963,0
2012-03-26,10.694,10.807,10.67,10.807,17548,0
2012-03-27,10.815,10.823,10.815,10.815,6368,0
2012-03-28,10.93,10.939,10.93,10.939,288,0
2012-03-29,10.946,10.946,10.847,10.847,6244,0
2012-03-30,10.848,10.948,10.807,10.948,26656,0
2012-04-02,10.935,10.943,10.883,10.927,4265,0
2012-04-03,10.912,10.943,10.852,10.89,6872,0
2012-04-04,10.938,10.938,10.929,10.938,5508,0
2012-04-05,10.938,10.938,10.938,10.938,1048,0
2012-04-10,10.935,10.998,10.912,10.943,6232,0
2012-04-11,10.959,10.981,10.899,10.899,6222,0
2012-04-12,10.899,10.899,10.844,10.89,8178,0
2012-04-13,10.827,10.827,10.665,10.772,36705,0
2012-04-16,10.772,10.827,10.712,10.811,15076,0
2012-04-17,10.813,10.869,10.813,10.861,7213,0
2012-04-18,10.827,10.89,10.787,10.89,15872,0
2012-04-19,10.89,10.927,10.89,10.927,4599,0
2012-04-20,10.938,10.96,10.938,10.938,6603,0
2012-04-23,10.927,10.943,10.921,10.943,1094,0
2012-04-24,10.951,10.981,10.951,10.951,2494,0
2012-04-25,10.981,11.021,10.951,10.951,2979,0
2012-04-26,10.965,11.052,10.959,10.965,14098,0
2012-04-27,10.992,11.054,10.992,10.992,3727,0
2012-04-30,11.043,11.112,11.009,11.035,10838,0
2012-05-01,11.201,11.218,11.13,11.176,30919,0
2012-05-02,11.158,11.39,11.158,11.27,14451,0
2012-05-03,11.295,11.507,11.295,11.377,5016,0
2012-05-04,11.441,11.482,11.42,11.42,7257,0
2012-05-07,11.441,11.466,11.377,11.393,8259,0
2012-05-08,11.42,11.482,11.42,11.482,2366,0
2012-05-09,11.491,11.491,11.449,11.449,1307,0
2012-05-10,11.454,11.574,11.454,11.574,4151,0
2012-05-14,11.562,11.61,11.562,11.602,3345,0
2012-05-15,11.576,11.576,11.576,11.576,276,0
2012-05-16,11.585,11.851,11.585,11.851,14474,0
2012-05-17,11.868,12.006,11.868,11.974,11458,0
2012-05-18,12.006,12.077,11.953,11.953,5587,0
2012-05-21,12.014,12.014,11.773,11.827,9435,0
2012-05-22,11.827,11.827,11.691,11.691,3465,0
2012-05-23,11.731,11.803,11.576,11.767,8782,0
2012-05-24,11.731,11.731,11.682,11.682,527,0
2012-05-25,11.652,11.842,11.652,11.767,9200,0
2012-05-29,11.795,11.812,11.652,11.698,7301,0
2012-05-30,11.698,11.698,11.41,11.457,26990,0
2012-05-31,11.446,11.446,11.406,11.406,6134,0
2012-06-01,11.477,11.477,11.429,11.429,3027,0
2012-06-04,11.449,11.449,11.393,11.42,17196,0
2012-06-05,11.42,11.467,11.332,11.467,15244,0
2012-06-07,11.46,11.519,11.46,11.485,5358,0
2012-06-08,11.52,11.607,11.52,11.607,5680,0
2012-06-11,11.616,11.616,11.598,11.598,2058,0
2012-06-12,11.59,11.59,11.582,11.582,1171,0
2012-06-13,11.607,11.687,11.607,11.657,3604,0
2012-06-14,11.679,11.687,11.64,11.64,4504,0
2012-06-15,11.631,11.631,11.589,11.589,7003,0
2012-06-18,11.59,11.616,11.582,11.59,14053,0
2012-06-19,11.59,11.59,11.424,11.547,18899,0
2012-06-20,11.535,11.559,11.535,11.559,6163,0
2012-06-21,11.574,11.695,11.574,11.648,10142,0
2012-06-22,11.631,11.631,11.519,11.525,5562,0
2012-06-25,11.59,11.59,11.535,11.559,9899,0
2012-06-26,11.58,11.58,11.559,11.572,1982,0
2012-06-27,11.58,11.58,11.565,11.58,4012,0
2012-06-28,11.572,11.572,11.559,11.572,1526,0
2012-06-29,11.553,11.59,11.47,11.535,9403,0
2012-07-02,11.565,11.565,11.404,11.539,14757,0
2012-07-03,11.539,11.572,11.51,11.572,4686,0
2012-07-05,11.571,11.612,11.571,11.612,4772,0
2012-07-06,11.629,11.629,11.629,11.629,624,0
2012-07-09,11.646,11.701,11.646,11.646,1870,0
2012-07-10,11.67,11.701,11.67,11.684,3414,0
2012-07-11,11.701,11.701,11.499,11.531,25591,0
2012-07-12,11.458,11.509,11.434,11.467,16214,0
2012-07-13,11.469,11.553,11.46,11.477,22937,0
2012-07-16,11.499,11.509,11.45,11.467,8848,0
2012-07-17,11.467,11.524,11.434,11.475,50070,0
2012-07-18,11.434,11.545,11.42,11.442,61007,0
2012-07-19,11.458,11.483,11.31,11.34,31422,0
2012-07-20,11.302,11.332,11.281,11.281,11254,0
2012-07-23,11.302,11.42,11.302,11.386,35621,0
2012-07-24,11.442,11.475,11.34,11.442,8675,0
2012-07-25,11.411,11.483,11.411,11.467,3408,0
2012-07-26,11.42,11.45,11.267,11.302,29069,0
2012-07-27,11.318,11.332,11.25,11.332,10681,0
2012-07-30,11.302,11.394,11.273,11.295,16918,0
2012-07-31,11.25,11.369,11.25,11.369,11718,0
2012-08-01,11.411,11.475,11.369,11.411,35193,0
2012-08-02,11.467,11.475,11.42,11.458,16080,0
2012-08-03,11.394,11.458,11.394,11.42,27021,0
2012-08-06,11.411,11.411,11.369,11.394,5058,0
2012-08-07,11.411,11.458,11.347,11.402,9286,0
2012-08-08,11.402,11.571,11.402,11.491,60644,0
2012-08-09,11.499,11.587,11.475,11.475,19843,0
2012-08-10,11.355,11.434,11.355,11.411,18825,0
2012-08-13,11.425,11.425,11.359,11.4,7982,0
2012-08-14,11.307,11.384,11.307,11.352,17339,0
2012-08-15,11.384,11.425,11.264,11.3,17575,0
2012-08-16,11.408,11.408,11.279,11.292,22890,0
2012-08-17,11.238,11.323,11.238,11.286,20623,0
2012-08-20,11.323,11.323,11.214,11.286,17899,0
2012-08-21,11.292,11.352,11.247,11.33,30012,0
2012-08-22,11.292,11.315,11.179,11.222,27994,0
2012-08-23,11.292,11.359,11.292,11.359,28241,0
2012-08-24,11.338,11.375,11.338,11.375,7300,0
2012-08-27,11.375,11.466,11.375,11.448,7272,0
2012-08-28,11.448,11.472,11.448,11.466,12507,0
2012-08-29,11.49,11.555,11.466,11.524,10324,0
2012-08-30,11.524,11.524,11.4,11.498,7314,0
2012-08-31,11.515,11.524,11.425,11.515,6254,0
2012-09-04,11.524,11.524,11.481,11.524,18106,0
2012-09-05,11.669,11.669,11.49,11.529,16399,0
2012-09-06,11.507,11.611,11.498,11.585,8559,0
2012-09-07,11.594,11.692,11.594,11.692,18077,0
2012-09-10,11.676,11.716,11.563,11.669,31994,0
2012-09-11,11.683,11.749,11.683,11.683,19459,0
2012-09-12,11.682,11.714,11.651,11.659,13808,0
2012-09-13,11.634,11.707,11.634,11.682,7254,0
2012-09-14,11.682,11.682,11.568,11.568,9516,0
2012-09-17,11.568,11.574,11.547,11.547,15387,0
2012-09-18,11.584,11.634,11.584,11.6,6998,0
2012-09-19,11.6,11.609,11.6,11.6,7351,0
2012-09-20,11.6,11.828,11.6,11.659,29118,0
2012-09-21,11.682,11.814,11.634,11.634,13387,0
2012-09-24,11.674,11.674,11.618,11.625,34822,0
2012-09-25,11.618,11.674,11.591,11.651,25903,0
2012-09-26,11.682,11.768,11.682,11.714,9037,0
2012-09-27,11.707,11.707,11.625,11.634,22957,0
2012-09-28,11.651,11.741,11.6,11.625,32060,0
2012-10-01,11.69,11.707,11.634,11.642,20380,0
2012-10-02,11.748,11.748,11.625,11.625,6180,0
2012-10-03,11.642,11.667,11.591,11.659,7575,0
2012-10-04,11.682,11.754,11.682,11.722,20168,0
2012-10-05,11.741,11.761,11.707,11.722,5568,0
2012-10-08,11.732,11.828,11.732,11.741,20917,0
2012-10-09,11.741,11.741,11.69,11.69,3688,0
2012-10-10,11.698,11.722,11.667,11.722,8668,0
2012-10-11,11.688,11.696,11.68,11.696,10377,0
2012-10-12,11.688,11.72,11.68,11.696,10250,0
2012-10-15,11.688,11.819,11.688,11.819,15841,0
2012-10-16,11.827,11.835,11.766,11.789,9909,0
2012-10-17,11.795,11.819,11.76,11.819,8297,0
2012-10-18,11.812,11.884,11.78,11.875,13122,0
2012-10-19,11.812,11.875,11.812,11.869,4939,0
2012-10-22,11.843,11.875,11.739,11.739,12129,0
2012-10-23,11.72,11.893,11.688,11.884,32135,0
2012-10-24,11.861,11.869,11.673,11.795,10650,0
2012-10-25,11.78,11.812,11.78,11.802,6208,0
2012-10-26,11.78,11.843,11.713,11.843,17279,0
2012-10-31,11.869,11.902,11.835,11.875,16661,0
2012-11-01,11.92,11.949,11.72,11.739,21280,0
2012-11-02,11.773,11.773,11.713,11.72,9084,0
2012-11-05,11.688,11.875,11.68,11.68,23799,0
2012-11-06,11.68,11.729,11.589,11.666,37320,0
2012-11-07,11.666,11.766,11.666,11.696,29148,0
2012-11-08,11.753,11.819,11.704,11.773,26246,0
2012-11-09,11.76,11.92,11.76,11.884,16545,0
2012-11-12,11.902,11.936,11.902,11.92,3758,0
2012-11-13,11.9,11.908,11.85,11.874,13023,0
2012-11-14,11.941,11.947,11.751,11.85,29754,0
2012-11-15,11.818,11.818,11.677,11.735,16829,0
2012-11-16,11.763,11.89,11.763,11.89,23339,0
2012-11-19,11.908,12.147,11.89,12.088,30273,0
2012-11-20,12.08,12.08,11.927,11.954,18649,0
2012-11-21,12.026,12.026,11.968,11.999,11367,0
2012-11-23,12.026,12.111,12.009,12.036,4537,0
2012-11-26,11.962,11.968,11.735,11.771,45961,0
2012-11-27,11.735,11.89,11.735,11.874,22386,0
2012-11-28,11.908,11.954,11.874,11.917,22146,0
2012-11-29,11.917,12.026,11.917,12.026,10210,0
2012-11-30,12.043,12.074,11.999,12.074,15796,0
2012-12-03,12.121,12.138,12.009,12.08,14643,0
2012-12-04,12.009,12.182,11.934,12.009,42233,0
2012-12-05,12.08,12.08,11.982,11.999,17111,0
2012-12-06,11.941,11.968,11.858,11.9,23222,0
2012-12-07,11.941,11.999,11.882,11.954,15784,0
2012-12-10,11.908,11.991,11.908,11.908,5210,0
2012-12-11,11.908,11.962,11.908,11.947,21232,0
2012-12-12,11.923,11.945,11.886,11.923,21297,0
2012-12-13,11.938,11.938,11.855,11.855,29283,0
2012-12-14,11.517,11.805,11.499,11.673,63446,0
2012-12-17,11.673,11.673,11.474,11.509,26492,0
2012-12-18,11.474,11.607,11.466,11.539,30544,0
2012-12-19,11.474,11.598,11.474,11.572,9424,0
2012-12-20,11.589,11.796,11.426,11.706,21315,0
2012-12-21,11.754,11.76,11.632,11.673,16683,0
2012-12-24,11.713,11.713,11.572,11.632,14007,0
2012-12-26,11.632,11.689,11.607,11.689,8140,0
2012-12-27,11.641,11.805,11.589,11.657,15669,0
2012-12-28,11.713,11.886,11.572,11.863,21176,0
2012-12-31,12.071,12.071,11.754,11.814,13688,0
2013-01-02,11.782,11.945,11.782,11.904,12897,0
2013-01-03,11.945,12.335,11.914,11.931,13175,0
2013-01-04,11.814,12.032,11.814,11.997,13629,0
2013-01-07,12.055,12.1,11.987,11.997,12600,0
2013-01-08,12.032,12.118,12.014,12.086,18480,0
2013-01-09,12.135,12.135,12.041,12.118,2962,0
2013-01-10,12.152,12.195,12.09,12.195,13587,0
2013-01-11,12.192,12.217,12.131,12.158,19368,0
2013-01-14,12.178,12.178,12.037,12.104,26398,0
2013-01-15,12.075,12.122,12.05,12.096,23859,0
2013-01-16,12.122,12.208,12.089,12.208,14012,0
2013-01-17,12.208,12.208,12.183,12.183,3724,0
2013-01-18,12.234,12.26,12.183,12.251,13769,0
2013-01-22,12.217,12.251,12.163,12.224,11340,0
2013-01-23,12.171,12.284,12.171,12.284,9148,0
2013-01-24,12.276,12.293,12.26,12.268,3649,0
2013-01-25,12.339,12.339,12.149,12.149,27168,0
2013-01-28,12.171,12.26,12.075,12.075,35424,0
2013-01-29,12.141,12.171,12.06,12.089,26700,0
2013-01-30,12.131,12.131,12.037,12.06,14186,0
2013-01-31,12.089,12.192,12.06,12.192,21883,0
2013-02-01,12.242,12.276,12.149,12.171,15344,0
2013-02-04,12.3,12.3,12.113,12.122,3984,0
2013-02-05,12.075,12.149,12.045,12.096,21727,0
2013-02-06,12.104,12.113,12.045,12.113,6253,0
2013-02-07,12.141,12.163,12.075,12.075,7935,0
2013-02-08,12.096,12.141,12.075,12.089,1226,0
2013-02-11,12.122,12.149,12.122,12.141,9161,0
2013-02-12,12.141,12.141,12.037,12.089,19974,0
2013-02-13,11.773,12.079,11.773,12.024,20738,0
2013-02-14,11.988,12.024,11.952,11.952,11978,0
2013-02-15,11.997,12.056,11.952,11.96,22094,0
2013-02-19,11.988,12.006,11.945,11.972,4898,0
2013-02-20,12.006,12.006,11.896,11.896,9315,0
2013-02-21,11.854,11.997,11.854,11.938,14144,0
2013-02-22,11.965,11.997,11.952,11.96,7533,0
2013-02-25,11.972,11.997,11.952,11.952,4823,0
2013-02-26,11.988,11.997,11.803,11.863,24654,0
2013-02-27,11.863,11.896,11.773,11.803,43248,0
2013-02-28,11.781,11.813,11.781,11.781,8330,0
2013-03-01,11.781,11.803,11.766,11.773,15337,0
2013-03-04,12.231,12.231,11.695,11.76,42046,0
2013-03-05,11.766,11.766,11.672,11.687,21204,0
2013-03-06,11.672,11.672,11.664,11.672,5204,0
2013-03-07,11.672,11.672,11.629,11.646,22638,0
2013-03-08,11.621,11.672,11.621,11.655,19182,0
2013-03-11,11.704,11.704,11.613,11.639,29599,0
2013-03-12,11.578,11.578,11.281,11.31,51087,0
2013-03-13,11.32,11.391,11.275,11.358,21873,0
2013-03-14,11.408,11.426,11.207,11.242,20103,0
2013-03-15,11.207,11.268,11.04,11.048,45571,0
2013-03-18,10.895,11.304,10.895,11.304,23506,0
2013-03-19,11.304,11.304,11.242,11.289,10105,0
2013-03-20,11.268,11.304,11.268,11.283,34058,0
2013-03-21,11.312,11.449,11.312,11.366,31204,0
2013-03-22,11.449,11.449,11.328,11.358,14234,0
2013-03-25,11.343,11.399,11.328,11.399,16631,0
2013-03-26,11.5,11.5,11.304,11.304,7008,0
2013-03-27,11.268,11.418,11.268,11.351,10575,0
2013-03-28,11.366,11.466,11.343,11.343,20471,0
2013-04-01,11.491,11.509,11.283,11.366,22882,0
2013-04-02,11.59,11.59,11.358,11.358,37062,0
2013-04-03,11.383,11.466,11.351,11.391,14409,0
2013-04-04,11.366,11.474,11.366,11.408,27657,0
2013-04-05,11.408,11.524,11.374,11.483,7384,0
2013-04-08,11.559,11.617,11.539,11.566,12091,0
2013-04-09,11.66,11.66,11.491,11.582,4693,0
2013-04-10,11.599,11.599,11.466,11.466,4691,0
2013-04-11,11.503,11.664,11.469,11.585,11047,0
2013-04-12,11.671,11.671,11.477,11.655,17854,0
2013-04-15,11.536,11.536,11.427,11.427,30450,0
2013-04-16,11.452,11.503,11.444,11.503,6828,0
2013-04-17,11.277,11.612,11.167,11.569,27234,0
2013-04-18,11.521,11.655,11.521,11.655,12274,0
2013-04-19,11.549,11.549,11.377,11.377,61105,0
2013-04-22,11.412,11.495,11.386,11.477,6311,0
2013-04-23,11.477,11.585,11.477,11.585,14228,0
2013-04-24,11.585,11.62,11.394,11.521,6472,0
2013-04-25,11.521,11.527,11.452,11.521,8897,0
2013-04-26,11.536,11.562,11.412,11.412,5090,0
2013-04-29,11.469,11.503,11.461,11.469,10335,0
2013-04-30,11.469,11.512,11.435,11.512,15238,0
2013-05-01,11.585,11.585,11.512,11.512,4774,0
2013-05-02,11.603,11.603,11.452,11.452,15734,0
2013-05-03,11.486,11.562,11.421,11.486,12710,0
2013-05-06,11.412,11.495,11.412,11.477,11375,0
2013-05-07,11.477,11.495,11.452,11.452,5391,0
2013-05-08,11.486,11.594,11.452,11.486,18180,0
2013-05-09,11.469,11.495,11.412,11.469,9031,0
2013-05-10,11.477,11.549,11.427,11.461,15974,0
2013-05-13,11.515,11.531,11.447,11.447,4287,0
2013-05-14,11.43,11.49,11.389,11.48,24306,0
2013-05-15,11.472,11.48,11.279,11.332,22129,0
2013-05-16,11.356,11.472,11.332,11.332,10436,0
2013-05-17,11.309,11.309,11.301,11.309,17512,0
2013-05-20,11.254,11.498,11.254,11.498,23595,0
2013-05-21,11.43,11.498,11.293,11.301,14332,0
2013-05-22,11.254,11.38,11.254,11.332,17727,0
2013-05-23,11.293,11.348,11.293,11.326,5087,0
2013-05-24,11.309,11.332,11.279,11.279,11416,0
2013-05-28,11.271,11.279,11.153,11.176,11492,0
2013-05-29,11.203,11.203,11.026,11.067,19379,0
2013-05-30,11.067,11.067,10.967,11.009,21004,0
2013-05-31,10.982,10.991,10.852,10.852,27238,0
2013-06-03,10.905,10.927,10.554,10.653,43783,0
2013-06-04,10.756,10.756,10.585,10.726,38975,0
2013-06-05,10.717,10.78,10.668,10.749,16610,0
2013-06-06,10.694,10.855,10.694,10.822,25657,0
2013-06-07,10.855,10.952,10.726,10.78,20513,0
2013-06-10,10.749,10.765,10.525,10.611,55450,0
2013-06-11,10.508,10.585,10.441,10.441,28380,0
2013-06-12,10.487,10.494,10.324,10.368,41177,0
2013-06-13,10.172,10.494,10.138,10.41,96600,0
2013-06-14,10.436,10.534,10.338,10.445,33210,0
2013-06-17,10.376,10.511,10.376,10.427,44619,0
2013-06-18,10.427,10.469,10.427,10.445,9696,0
2013-06-19,10.345,10.42,10.338,10.385,14854,0
2013-06-20,10.338,10.345,10.172,10.198,47386,0
2013-06-21,10.225,10.292,10.097,10.138,34746,0
2013-06-24,10.039,10.073,9.853,9.988,46856,0
2013-06-25,9.925,10.132,9.839,10.064,46423,0
2013-06-26,10.132,10.252,10.097,10.206,45310,0
2013-06-27,10.309,10.352,10.276,10.345,30946,0
2013-06-28,10.292,10.324,10.138,10.324,49776,0
2013-07-01,10.436,10.436,10.292,10.338,24837,0
2013-07-02,10.436,10.436,10.206,10.206,19349,0
2013-07-03,10.181,10.225,10.104,10.104,3863,0
2013-07-05,10.172,10.172,9.897,10.005,33776,0
2013-07-08,9.897,10.064,9.897,9.933,68257,0
2013-07-09,9.933,9.98,9.897,9.919,16899,0
2013-07-10,9.943,9.943,9.897,9.913,23835,0
2013-07-11,10.094,10.203,9.956,10.129,33633,0
2013-07-12,10.129,10.279,10.034,10.094,29708,0
2013-07-15,10.052,10.067,9.974,10.052,40348,0
2013-07-16,10.025,10.052,9.937,10.017,23465,0
2013-07-17,10.1,10.115,9.974,10.052,23130,0
2013-07-18,9.992,10.149,9.956,10.094,24460,0
2013-07-19,9.992,10.017,9.974,9.974,15722,0
2013-07-22,9.937,10.009,9.813,9.9,49274,0
2013-07-23,9.842,9.908,9.813,9.878,35396,0
2013-07-24,9.842,9.917,9.769,9.786,50977,0
2013-07-25,9.761,9.786,9.515,9.646,46338,0
2013-07-26,9.689,9.744,9.662,9.736,19842,0
2013-07-29,9.646,9.894,9.646,9.813,231421,0
2013-07-30,9.727,9.849,9.697,9.813,41266,0
2013-07-31,9.786,9.823,9.689,9.823,21032,0
2013-08-01,9.9,9.908,9.68,9.689,36685,0
2013-08-02,9.777,9.842,9.704,9.806,15392,0
2013-08-05,9.689,9.769,9.662,9.697,18112,0
2013-08-06,9.619,9.744,9.515,9.632,52637,0
2013-08-07,9.654,9.662,9.638,9.654,15267,0
2013-08-08,9.68,9.752,9.523,9.704,51348,0
2013-08-09,9.662,9.796,9.662,9.777,20155,0
2013-08-12,9.777,9.777,9.611,9.68,37482,0
2013-08-13,9.664,9.664,9.544,9.633,42240,0
2013-08-14,9.64,9.674,9.589,9.649,44645,0
2013-08-15,9.64,9.73,9.606,9.664,55826,0
2013-08-16,9.552,9.682,9.552,9.613,14287,0
2013-08-19,9.613,9.655,9.613,9.622,12153,0
2013-08-20,9.613,9.707,9.4446,9.707,47090,0
2013-08-21,9.633,9.924,9.622,9.8,47863,0
2013-08-22,9.756,9.881,9.655,9.674,75455,0
2013-08-23,9.627,9.674,9.627,9.649,87821,0
2013-08-26,9.589,9.73,9.562,9.633,64414,0
2013-08-27,9.613,9.655,9.517,9.655,45839,0
2013-08-28,9.714,9.951,9.599,9.613,36130,0
2013-08-29,9.627,9.64,9.544,9.613,17385,0
2013-08-30,9.606,9.622,9.599,9.599,18703,0
2013-09-03,9.725,9.725,9.511,9.609,38401,0
2013-09-04,9.659,9.711,9.556,9.711,14254,0
2013-09-05,9.644,9.644,9.528,9.616,44716,0
2013-09-06,9.573,9.644,9.566,9.636,6058,0
2013-09-09,9.682,9.682,9.562,9.579,29561,0
2013-09-10,9.573,9.636,9.4303,9.528,43052,0
2013-09-11,9.4814,9.556,9.4814,9.511,36720,0
2013-09-12,9.4884,9.566,9.4884,9.4884,33286,0
2013-09-13,9.537,9.653,9.519,9.556,13599,0
2013-09-16,9.573,9.768,9.573,9.653,56496,0
2013-09-17,9.659,9.822,9.659,9.751,31931,0
2013-09-18,9.734,9.993,9.711,9.957,28397,0
2013-09-19,9.984,10.109,9.862,9.947,30618,0
2013-09-20,9.922,9.975,9.917,9.917,3221,0
2013-09-23,9.929,10.002,9.9,9.957,25052,0
2013-09-24,9.917,10.01,9.894,9.937,29444,0
2013-09-25,9.984,9.984,9.9,9.929,26342,0
2013-09-26,9.937,9.984,9.9,9.984,6536,0
2013-09-27,9.947,9.984,9.908,9.908,9849,0
2013-09-30,9.9,9.937,9.9,9.908,8927,0
2013-10-01,9.984,9.984,9.813,9.854,18987,0
2013-10-02,9.9,9.9,9.872,9.872,7934,0
2013-10-03,9.862,9.862,9.785,9.832,5214,0
2013-10-04,9.768,9.832,9.751,9.777,22781,0
2013-10-07,9.849,9.849,9.76,9.76,10122,0
2013-10-08,9.751,9.751,9.636,9.703,26754,0
2013-10-09,9.653,9.76,9.653,9.711,18522,0
2013-10-10,9.706,9.764,9.706,9.738,17863,0
2013-10-11,9.698,9.746,9.698,9.738,23103,0
2013-10-14,9.72,9.746,9.632,9.706,25558,0
2013-10-15,9.671,9.738,9.671,9.72,5674,0
2013-10-16,9.764,9.78,9.706,9.738,6277,0
2013-10-17,9.746,9.875,9.746,9.866,6805,0
2013-10-18,9.962,9.988,9.881,9.925,11392,0
2013-10-21,9.925,9.925,9.858,9.866,7726,0
2013-10-22,9.912,9.912,9.866,9.875,30823,0
2013-10-23,9.875,9.889,9.866,9.875,34657,0
2013-10-24,9.875,9.904,9.78,9.881,19855,0
2013-10-25,9.881,9.904,9.875,9.897,23464,0
2013-10-28,9.925,9.925,9.912,9.919,4294,0
2013-10-29,9.904,9.952,9.904,9.912,10666,0
2013-10-30,9.889,9.942,9.875,9.875,33401,0
2013-10-31,9.889,9.897,9.858,9.881,28590,0
2013-11-01,9.952,9.952,9.799,9.809,12022,0
2013-11-04,9.809,9.897,9.809,9.858,27340,0
2013-11-05,9.881,9.889,9.881,9.881,7723,0
2013-11-06,9.889,9.912,9.881,9.889,6751,0
2013-11-07,9.897,9.904,9.881,9.889,15023,0
2013-11-08,9.866,9.866,9.698,9.706,34095,0
2013-11-11,9.646,9.799,9.632,9.632,65344,0
2013-11-12,9.632,9.706,9.632,9.662,32433,0
2013-11-13,9.627,9.701,9.627,9.656,24986,0
2013-11-14,9.758,9.758,9.656,9.675,19933,0
2013-11-15,9.749,9.9,9.656,9.693,13643,0
2013-11-18,9.732,9.766,9.701,9.701,45243,0
2013-11-19,9.701,9.758,9.701,9.741,15366,0
2013-11-20,9.732,9.749,9.709,9.749,21348,0
2013-11-21,9.732,9.732,9.627,9.709,72560,0
2013-11-22,9.684,9.684,9.627,9.675,31755,0
2013-11-25,9.634,9.701,9.627,9.693,33862,0
2013-11-26,9.656,9.701,9.649,9.649,51626,0
2013-11-27,9.649,9.701,9.649,9.701,31111,0
2013-11-29,9.701,9.723,9.665,9.684,39096,0
2013-12-02,9.813,9.813,9.665,9.675,50403,0
2013-12-03,9.665,9.841,9.665,9.732,35119,0
2013-12-04,9.656,9.803,9.656,9.656,114546,0
2013-12-05,9.693,9.723,9.627,9.709,85789,0
2013-12-06,9.709,9.723,9.622,9.627,42860,0
2013-12-09,9.627,9.684,9.579,9.622,51468,0
2013-12-10,9.656,9.665,9.622,9.634,24072,0
2013-12-11,9.636,9.669,9.629,9.653,60762,0
2013-12-12,9.624,9.704,9.6,9.636,48137,0
2013-12-13,9.644,9.77,9.629,9.653,61632,0
2013-12-16,9.653,9.752,9.653,9.712,43292,0
2013-12-17,9.679,9.888,9.679,9.866,40664,0
2013-12-18,9.85,10.023,9.845,9.989,73912,0
2013-12-19,9.998,10.142,9.962,10.052,71333,0
2013-12-20,10.042,10.076,9.875,9.989,59636,0
2013-12-23,9.925,10.042,9.888,10.006,57273,0
2013-12-24,10.042,10.042,9.925,9.972,36833,0
2013-12-26,9.989,10.023,9.919,9.925,31971,0
2013-12-27,9.919,9.933,9.845,9.904,56348,0
2013-12-30,9.875,9.925,9.808,9.897,74186,0
2013-12-31,9.85,9.912,9.798,9.815,76753,0
2014-01-02,9.798,9.897,9.762,9.875,30254,0
2014-01-03,9.919,9.933,9.85,9.933,9234,0
2014-01-06,9.888,10.124,9.888,10.094,86035,0
2014-01-07,10.06,10.1,9.942,10.023,35535,0
2014-01-08,9.972,10.023,9.919,9.962,28719,0
2014-01-09,10.015,10.015,9.952,9.952,20829,0
2014-01-10,9.972,10.1,9.972,10.1,12609,0
2014-01-13,10.138,10.146,10.079,10.088,24630,0
2014-01-14,10.191,10.208,10.132,10.146,42151,0
2014-01-15,10.218,10.218,10.088,10.102,21428,0
2014-01-16,10.079,10.218,10.079,10.173,43929,0
2014-01-17,10.173,10.272,10.164,10.237,21886,0
2014-01-21,10.228,10.305,10.228,10.246,17244,0
2014-01-22,10.289,10.289,10.208,10.246,23198,0
2014-01-23,10.228,10.305,10.218,10.237,33535,0
2014-01-24,10.246,10.32,10.237,10.272,15986,0
2014-01-27,10.297,10.297,10.11,10.164,40169,0
2014-01-28,10.118,10.2,10.118,10.154,14386,0
2014-01-29,10.118,10.191,10.118,10.124,22134,0
2014-01-30,10.11,10.183,10.11,10.164,31736,0
2014-01-31,10.208,10.237,10.146,10.237,10643,0
2014-02-03,10.279,10.279,10.2,10.2,14317,0
2014-02-04,10.246,10.272,10.146,10.146,12747,0
2014-02-05,10.138,10.183,10.118,10.164,22609,0
2014-02-06,10.146,10.173,10.124,10.146,33821,0
2014-02-07,10.164,10.246,10.154,10.218,36306,0
2014-02-10,10.255,10.264,10.218,10.237,11541,0
2014-02-11,10.218,10.289,10.2,10.279,18565,0
2014-02-12,10.309,10.309,10.134,10.221,30760,0
2014-02-13,10.167,10.258,10.167,10.249,14168,0
2014-02-14,10.221,10.24,10.185,10.212,30381,0
2014-02-18,10.194,10.212,10.176,10.176,7546,0
2014-02-19,10.194,10.314,10.194,10.231,21373,0
2014-02-20,10.212,10.212,10.176,10.185,19890,0
2014-02-21,10.185,10.221,10.167,10.221,21412,0
2014-02-24,10.221,10.231,10.212,10.221,18402,0
2014-02-25,10.212,10.267,10.212,10.258,9956,0
2014-02-26,10.267,10.324,10.267,10.314,35351,0
2014-02-27,10.314,10.338,10.291,10.332,8098,0
2014-02-28,10.309,10.363,10.309,10.345,17015,0
2014-03-03,10.389,10.406,10.363,10.379,12670,0
2014-03-04,10.423,10.466,10.338,10.44,50480,0
2014-03-05,10.44,10.51,10.363,10.51,45682,0
2014-03-06,10.5,10.5,10.379,10.398,36658,0
2014-03-07,10.338,10.389,10.274,10.274,49717,0
2014-03-10,10.24,10.457,10.24,10.414,10426,0
2014-03-11,10.405,10.44,10.345,10.405,18724,0
2014-03-12,10.444,10.453,10.408,10.444,26213,0
2014-03-13,10.495,10.53,10.47,10.504,15467,0
2014-03-14,10.522,10.522,10.46,10.488,45035,0
2014-03-17,10.514,10.53,10.408,10.426,15980,0
2014-03-18,10.418,10.537,10.418,10.48,25214,0
2014-03-19,10.522,10.544,10.46,10.46,26130,0
2014-03-20,10.444,10.444,10.294,10.294,48330,0
2014-03-21,10.302,10.357,10.302,10.347,17510,0
2014-03-24,10.347,10.392,10.335,10.392,2572,0
2014-03-25,10.4,10.4,10.327,10.382,16222,0
2014-03-26,10.4,10.4,10.4,10.4,1890,0
2014-03-27,10.435,10.47,10.435,10.453,3190,0
2014-03-28,10.435,10.435,10.392,10.4,12603,0
2014-03-31,10.4,10.426,10.4,10.426,4068,0
2014-04-01,10.46,10.46,10.392,10.418,16419,0
2014-04-02,10.418,10.514,10.4,10.408,53922,0
2014-04-03,10.418,10.488,10.418,10.418,42687,0
2014-04-04,10.488,10.514,10.426,10.435,40923,0
2014-04-07,10.453,10.504,10.418,10.504,58676,0
2014-04-08,10.488,10.495,10.488,10.488,4491,0
2014-04-09,10.504,10.504,10.444,10.444,17933,0
2014-04-10,10.495,10.495,10.495,10.495,2399,0
2014-04-11,10.533,10.533,10.455,10.482,3674,0
2014-04-14,10.54,10.54,10.49,10.49,1573,0
2014-04-15,10.518,10.54,10.49,10.49,26176,0
2014-04-16,10.498,10.518,10.498,10.508,6712,0
2014-04-17,10.498,10.525,10.49,10.498,21882,0
2014-04-21,10.498,10.548,10.498,10.518,6729,0
2014-04-22,10.533,10.556,10.518,10.533,13002,0
2014-04-23,10.533,10.652,10.533,10.652,12709,0
2014-04-24,10.652,10.686,10.617,10.659,19459,0
2014-04-25,10.617,10.686,10.617,10.667,2975,0
2014-04-28,10.695,10.704,10.625,10.686,52805,0
2014-04-29,10.695,10.695,10.659,10.659,6008,0
2014-04-30,10.659,10.704,10.659,10.695,15046,0
2014-05-01,10.752,10.778,10.667,10.686,14921,0
2014-05-02,10.72,10.752,10.643,10.659,33707,0
2014-05-05,10.686,10.77,10.686,10.752,23868,0
2014-05-06,10.745,10.829,10.711,10.829,66733,0
2014-05-07,10.785,10.873,10.77,10.855,79464,0
2014-05-08,10.9,10.923,10.811,10.915,56823,0
2014-05-09,10.923,10.931,10.923,10.923,4329,0
2014-05-12,10.9,10.923,10.9,10.923,21749,0
2014-05-13,10.918,10.952,10.893,10.944,28849,0
2014-05-14,10.944,11.004,10.935,10.96,5614,0
2014-05-15,11.011,11.039,10.978,11.011,17016,0
2014-05-16,11.03,11.03,10.968,10.978,21491,0
2014-05-19,11.02,11.147,10.995,11.071,65889,0
2014-05-20,11.047,11.071,11.011,11.047,29149,0
2014-05-21,11.064,11.097,11.054,11.09,25673,0
2014-05-22,11.122,11.122,11.047,11.071,2184,0
2014-05-23,11.047,11.071,11.047,11.054,3199,0
2014-05-27,11.071,11.106,11.047,11.071,19692,0
2014-05-28,11.081,11.14,11.081,11.122,10727,0
2014-05-29,11.122,11.164,11.106,11.147,9620,0
2014-05-30,11.156,11.218,11.071,11.097,43108,0
2014-06-02,11.147,11.147,11.047,11.047,22416,0
2014-06-03,11.09,11.09,11.054,11.064,11602,0
2014-06-04,11.047,11.047,10.978,10.978,4894,0
2014-06-05,11.004,11.004,10.842,10.842,38006,0
2014-06-06,10.85,10.903,10.85,10.903,13239,0
2014-06-09,10.926,10.968,10.842,10.968,16453,0
2014-06-10,10.926,10.978,10.926,10.96,6759,0
2014-06-11,10.972,10.999,10.972,10.972,2212,0
2014-06-12,10.963,11.006,10.963,11.006,3587,0
2014-06-13,10.981,10.999,10.972,10.972,3034,0
2014-06-16,11.006,11.006,10.887,10.905,16538,0
2014-06-17,10.905,10.905,10.774,10.808,28184,0
2014-06-18,10.844,10.887,10.817,10.878,20012,0
2014-06-19,10.905,10.905,10.817,10.825,19252,0
2014-06-20,10.869,10.878,10.817,10.861,20791,0
2014-06-23,10.861,10.861,10.835,10.844,3572,0
2014-06-24,10.878,10.905,10.861,10.896,3914,0
2014-06-25,10.946,10.954,10.921,10.954,8048,0
2014-06-26,10.972,10.981,10.938,10.938,2478,0
2014-06-27,10.989,11.014,10.963,11.006,9443,0
2014-06-30,10.999,11.024,10.972,11.014,5435,0
2014-07-01,11.067,11.067,10.912,10.972,17723,0
2014-07-02,10.946,10.989,10.799,10.799,28423,0
2014-07-03,10.733,10.878,10.733,10.774,9444,0
2014-07-07,10.774,10.887,10.766,10.808,17861,0
2014-07-08,10.844,10.878,10.825,10.852,10349,0
2014-07-09,10.861,10.869,10.861,10.869,7158,0
2014-07-10,10.981,10.981,10.825,10.861,8952,0
2014-07-11,10.863,10.932,10.863,10.881,12989,0
2014-07-14,10.854,10.949,10.854,10.932,5519,0
2014-07-15,10.909,10.976,10.909,10.909,9784,0
2014-07-16,10.881,10.966,10.863,10.915,23441,0
2014-07-17,10.949,11.003,10.915,10.958,1882,0
2014-07-18,11.009,11.009,10.873,10.924,15833,0
2014-07-21,10.976,10.984,10.932,10.966,7168,0
2014-07-22,11.003,11.009,10.915,10.932,15896,0
2014-07-23,10.932,10.976,10.932,10.958,19171,0
2014-07-24,10.924,10.976,10.924,10.941,7032,0
2014-07-25,10.984,10.984,10.909,10.915,10967,0
2014-07-28,10.941,10.966,10.909,10.932,10407,0
2014-07-29,10.976,10.993,10.932,10.984,5829,0
2014-07-30,10.9,10.941,10.9,10.909,8178,0
2014-07-31,10.9,10.9,10.769,10.838,22352,0
2014-08-01,10.909,10.909,10.727,10.727,41494,0
2014-08-04,10.793,10.838,10.75,10.81,23714,0
2014-08-05,10.82,10.82,10.701,10.769,25670,0
2014-08-06,10.82,10.873,10.793,10.802,16529,0
2014-08-07,10.846,10.89,10.793,10.854,65000,0
2014-08-08,10.9,10.976,10.873,10.932,4639,0
2014-08-11,10.976,10.993,10.924,10.941,12122,0
2014-08-12,10.958,11.009,10.915,10.941,25390,0
2014-08-13,10.953,11.004,10.944,10.944,11072,0
2014-08-14,10.961,11.012,10.918,10.918,21927,0
2014-08-15,10.944,10.97,10.91,10.953,15722,0
2014-08-18,10.961,11.004,10.875,10.97,29843,0
2014-08-19,10.953,11.012,10.944,10.979,21489,0
2014-08-20,10.997,11.083,10.979,10.988,18639,0
2014-08-21,10.997,11.004,10.91,10.935,34040,0
2014-08-22,10.918,10.961,10.866,10.91,14537,0
2014-08-25,10.91,10.961,10.805,10.849,51982,0
2014-08-26,10.857,10.91,10.841,10.866,18393,0
2014-08-27,10.91,10.979,10.91,10.926,9587,0
2014-08-28,10.926,10.961,10.926,10.926,8319,0
2014-08-29,10.944,10.997,10.935,10.97,27614,0
2014-09-02,10.997,10.997,10.935,10.97,27838,0
2014-09-03,10.997,11.04,10.944,11.032,24153,0
2014-09-04,11.004,11.022,10.953,10.97,9254,0
2014-09-05,11.048,11.066,11.04,11.04,21252,0
2014-09-08,11.04,11.04,10.961,10.988,14687,0
2014-09-09,10.961,10.979,10.857,10.875,32235,0
2014-09-10,10.857,10.961,10.822,10.953,18295,0
2014-09-11,10.887,10.974,10.887,10.912,13055,0
2014-09-12,10.912,10.912,10.844,10.852,10699,0
2014-09-15,10.912,10.964,10.86,10.912,13357,0
2014-09-16,10.887,10.912,10.844,10.869,9201,0
2014-09-17,10.852,10.921,10.852,10.921,3718,0
2014-09-18,10.912,10.928,10.869,10.869,10582,0
2014-09-19,10.921,10.928,10.869,10.869,3550,0
2014-09-22,10.938,10.947,10.887,10.938,6578,0
2014-09-23,10.905,10.928,10.878,10.921,5279,0
2014-09-24,10.956,10.964,10.938,10.964,3984,0
2014-09-25,10.928,11.001,10.912,11.001,9755,0
2014-09-26,11.016,11.016,10.921,11.016,4742,0
2014-09-29,11.016,11.06,10.956,10.964,14382,0
2014-09-30,10.974,11.06,10.956,11.06,11050,0
2014-10-01,11.095,11.095,11.044,11.051,7954,0
2014-10-02,11.095,11.128,11.035,11.121,18497,0
2014-10-03,11.078,11.154,11.078,11.078,15999,0
2014-10-06,11.121,11.121,11.068,11.068,824,0
2014-10-07,11.068,11.087,11.044,11.044,13367,0
2014-10-08,11.051,11.121,11.051,11.087,16950,0
2014-10-09,11.103,11.137,11.103,11.121,7273,0
2014-10-10,11.122,11.132,11.097,11.097,4573,0
2014-10-13,11.081,11.106,11.081,11.106,2748,0
2014-10-14,11.081,11.122,11.081,11.116,3178,0
2014-10-15,11.071,11.132,11.071,11.106,14166,0
2014-10-16,11.081,11.167,11.081,11.167,25917,0
2014-10-17,11.132,11.212,11.038,11.063,24200,0
2014-10-20,11.097,11.116,11.071,11.106,12045,0
2014-10-21,11.046,11.097,11.046,11.097,3334,0
2014-10-22,11.122,11.122,11.046,11.09,39102,0
2014-10-23,11.09,11.106,11.054,11.054,11572,0
2014-10-24,11.063,11.097,11.054,11.063,7940,0
2014-10-27,11.071,11.071,11.019,11.019,14611,0
2014-10-28,11.029,11.046,11.01,11.019,19575,0
2014-10-29,11.063,11.122,11.01,11.038,34446,0
2014-10-30,11.054,11.081,10.994,10.994,23151,0
2014-10-31,11.01,11.054,10.967,11.003,10074,0
2014-11-03,11.038,11.038,10.967,10.985,28007,0
2014-11-04,10.959,10.977,10.959,10.959,10459,0
2014-11-05,10.994,11.029,10.959,11.003,21112,0
2014-11-06,11.003,11.054,10.994,11.01,14403,0
2014-11-07,11.003,11.019,10.985,10.985,8951,0
2014-11-10,10.985,11.003,10.949,10.959,16701,0
2014-11-11,10.967,11.019,10.949,10.949,23254,0
2014-11-12,11.013,11.075,10.989,11.005,28151,0
2014-11-13,11.013,11.041,10.962,10.971,13991,0
2014-11-14,10.971,11.005,10.953,10.953,12635,0
2014-11-17,10.971,11.013,10.917,10.934,13064,0
2014-11-18,10.934,10.962,10.934,10.934,8137,0
2014-11-19,10.934,10.934,10.917,10.917,5614,0
2014-11-20,10.944,10.962,10.917,10.917,18182,0
2014-11-21,10.901,10.934,10.882,10.882,24432,0
2014-11-24,10.917,10.98,10.855,10.953,72461,0
2014-11-25,10.98,11.049,10.953,11.013,38090,0
2014-11-26,11.013,11.101,11.013,11.023,29053,0
2014-11-28,11.032,11.11,11.013,11.041,6269,0
2014-12-01,11.067,11.11,11.023,11.067,31122,0
2014-12-02,11.075,11.119,11.049,11.119,19197,0
2014-12-03,11.119,11.171,11.11,11.135,11426,0
2014-12-04,11.179,11.179,11.101,11.101,25720,0
2014-12-05,11.11,11.153,11.101,11.126,38955,0
2014-12-08,11.171,11.171,11.093,11.11,21444,0
2014-12-09,11.163,11.179,11.101,11.153,14413,0
2014-12-10,11.135,11.179,11.067,11.067,24107,0
2014-12-11,11.121,11.221,11.114,11.221,33830,0
2014-12-12,11.193,11.203,11.139,11.158,33299,0
2014-12-15,11.203,11.239,11.148,11.148,11930,0
2014-12-16,11.221,11.275,11.114,11.231,34846,0
2014-12-17,11.212,11.231,11.148,11.203,8492,0
2014-12-18,11.239,11.257,11.114,11.121,30357,0
2014-12-19,11.139,11.139,11.079,11.079,27004,0
2014-12-22,11.079,11.079,10.975,10.983,129032,0
2014-12-23,11.002,11.088,10.975,11.027,41859,0
2014-12-24,11.027,11.036,11.002,11.002,19038,0
2014-12-26,11.061,11.088,11.027,11.069,11902,0
2014-12-29,11.052,11.052,10.957,11.009,39860,0
2014-12-30,10.992,11.002,10.928,11.002,37063,0
2014-12-31,11.044,11.069,10.947,11.069,24149,0
2015-01-02,11.088,11.114,11.052,11.104,6967,0
2015-01-05,11.148,11.148,11.079,11.096,18123,0
2015-01-06,11.088,11.203,11.088,11.176,14026,0
2015-01-07,11.167,11.239,11.167,11.203,16655,0
2015-01-08,11.221,11.221,11.184,11.184,11025,0
2015-01-09,11.148,11.257,11.148,11.257,25643,0
2015-01-12,11.231,11.332,11.231,11.332,30981,0
2015-01-13,11.344,11.373,11.251,11.301,16095,0
2015-01-14,11.344,11.354,11.318,11.318,7009,0
2015-01-15,11.318,11.409,11.318,11.409,28699,0
2015-01-16,11.399,11.409,11.318,11.363,19729,0
2015-01-20,11.363,11.363,11.31,11.31,2071,0
2015-01-21,11.318,11.399,11.293,11.399,22284,0
2015-01-22,11.391,11.435,11.344,11.391,17109,0
2015-01-23,11.399,11.419,11.382,11.399,9862,0
2015-01-26,11.435,11.452,11.354,11.443,38583,0
2015-01-27,11.48,11.517,11.461,11.49,14924,0
2015-01-28,11.533,11.62,11.524,11.592,25683,0
2015-01-29,11.62,11.7,11.584,11.629,42033,0
2015-01-30,11.666,11.79,11.666,11.717,16584,0
2015-02-02,11.762,11.858,11.7,11.737,50441,0
2015-02-03,11.772,11.796,11.71,11.754,26828,0
2015-02-04,11.682,11.737,11.557,11.602,27785,0
2015-02-05,11.592,11.611,11.517,11.549,18323,0
2015-02-06,11.508,11.533,11.461,11.47,10995,0
2015-02-09,11.524,11.524,11.426,11.435,8174,0
2015-02-10,11.419,11.508,11.382,11.498,19724,0
2015-02-11,11.511,11.511,11.436,11.473,12886,0
2015-02-12,11.492,11.511,11.464,11.464,4562,0
2015-02-13,11.446,11.446,11.422,11.422,3269,0
2015-02-17,11.393,11.393,11.253,11.262,10581,0
2015-02-18,11.27,11.402,11.262,11.375,16607,0
2015-02-19,11.375,11.473,11.366,11.385,24370,0
2015-02-20,11.464,11.536,11.402,11.521,15819,0
2015-02-23,11.521,11.544,11.483,11.483,6834,0
2015-02-24,11.502,11.527,11.412,11.454,19646,0
2015-02-25,11.473,11.544,11.464,11.502,9851,0
2015-02-26,11.502,11.536,11.402,11.402,11067,0
2015-02-27,11.446,11.544,11.446,11.502,16551,0
2015-03-02,11.544,11.623,11.521,11.578,36038,0
2015-03-03,11.606,11.669,11.606,11.633,7092,0
2015-03-04,11.596,11.695,11.569,11.587,6641,0
2015-03-05,11.587,11.732,11.587,11.606,14187,0
2015-03-06,11.56,11.587,11.464,11.473,35361,0
2015-03-09,11.502,11.511,11.428,11.464,18243,0
2015-03-10,11.511,11.536,11.483,11.536,2816,0
2015-03-11,11.539,11.573,11.539,11.547,18728,0
2015-03-12,11.564,11.59,11.555,11.59,12222,0
2015-03-13,11.564,11.6,11.547,11.555,7065,0
2015-03-16,11.59,11.59,11.547,11.547,5608,0
2015-03-17,11.547,11.573,11.53,11.547,10094,0
2015-03-18,11.547,11.627,11.539,11.59,16596,0
2015-03-19,11.618,11.618,11.53,11.547,8746,0
2015-03-20,11.547,11.6,11.53,11.59,9307,0
2015-03-23,11.59,11.59,11.59,11.59,100,0
2015-03-24,11.573,11.6,11.555,11.6,5945,0
2015-03-25,11.573,11.717,11.524,11.573,5382,0
2015-03-26,11.547,11.6,11.505,11.524,6171,0
2015-03-27,11.59,11.59,11.547,11.555,9872,0
2015-03-30,11.555,11.564,11.439,11.448,27474,0
2015-03-31,11.486,11.555,11.424,11.495,26036,0
2015-04-01,11.539,11.618,11.495,11.582,13120,0
2015-04-02,11.582,11.664,11.547,11.573,26017,0
2015-04-06,11.59,11.664,11.582,11.664,9534,0
2015-04-07,11.69,11.69,11.627,11.664,22091,0
2015-04-08,11.637,11.672,11.627,11.627,10094,0
2015-04-09,11.637,11.681,11.59,11.59,21979,0
2015-04-10,11.61,11.664,11.59,11.61,8410,0
2015-04-13,11.593,11.622,11.584,11.593,10387,0
2015-04-14,11.649,11.667,11.593,11.613,23343,0
2015-04-15,11.64,11.73,11.622,11.64,26543,0
2015-04-16,11.603,11.658,11.603,11.649,20289,0
2015-04-17,11.64,11.64,11.622,11.622,2569,0
2015-04-20,11.64,11.649,11.613,11.64,10267,0
2015-04-21,11.693,11.693,11.613,11.631,6836,0
2015-04-22,11.667,11.73,11.631,11.667,16948,0
2015-04-23,11.702,11.73,11.684,11.693,7037,0
2015-04-24,11.693,11.693,11.658,11.658,2634,0
2015-04-27,11.64,11.684,11.631,11.631,7703,0
2015-04-28,11.667,11.766,11.667,11.766,15109,0
2015-04-29,11.684,11.749,11.684,11.749,10166,0
2015-04-30,11.74,11.74,11.72,11.73,1901,0
2015-05-01,11.766,11.775,11.712,11.766,21891,0
2015-05-04,11.775,11.775,11.72,11.749,11167,0
2015-05-05,11.74,11.766,11.684,11.693,17313,0
2015-05-06,11.793,11.793,11.558,11.567,7610,0
2015-05-07,11.584,11.622,11.55,11.613,3278,0
2015-05-08,11.593,11.702,11.558,11.622,24794,0
2015-05-11,11.64,11.64,11.584,11.603,10947,0
2015-05-12,11.593,11.649,11.575,11.64,7729,0
2015-05-13,11.662,11.662,11.552,11.552,7588,0
2015-05-14,11.596,11.596,11.569,11.569,5451,0
2015-05-15,11.596,11.644,11.552,11.634,16233,0
2015-05-18,11.624,11.624,11.569,11.578,8740,0
2015-05-19,11.544,11.569,11.501,11.501,17147,0
2015-05-20,11.51,11.56,11.51,11.51,20884,0
2015-05-21,11.501,11.501,11.42,11.427,18242,0
2015-05-22,11.445,11.445,11.42,11.42,20464,0
2015-05-26,11.42,11.472,11.42,11.427,8993,0
2015-05-27,11.472,11.482,11.42,11.472,18910,0
2015-05-28,11.491,11.624,11.435,11.445,7548,0
2015-05-29,11.51,11.569,11.472,11.52,11122,0
2015-06-01,11.569,11.634,11.527,11.606,19236,0
2015-06-02,11.569,11.624,11.536,11.536,7685,0
2015-06-03,11.544,11.544,11.427,11.501,23358,0
2015-06-04,11.501,11.501,11.42,11.42,13460,0
2015-06-05,11.391,11.42,11.292,11.301,26583,0
2015-06-08,11.363,11.454,11.363,11.435,31589,0
2015-06-09,11.41,11.41,11.309,11.317,16707,0
2015-06-10,11.301,11.4,11.301,11.327,9572,0
2015-06-11,11.431,11.448,11.376,11.376,28272,0
2015-06-12,11.414,11.439,11.404,11.404,4652,0
2015-06-15,11.457,11.457,11.439,11.448,2325,0
2015-06-16,11.495,11.495,11.448,11.495,6865,0
2015-06-17,11.505,11.505,11.431,11.457,2325,0
2015-06-18,11.539,11.539,11.486,11.486,1333,0
2015-06-19,11.466,11.53,11.466,11.505,5207,0
2015-06-22,11.495,11.514,11.448,11.476,10192,0
2015-06-23,11.476,11.53,11.476,11.53,3384,0
2015-06-24,11.539,11.539,11.476,11.476,8640,0
2015-06-25,11.524,11.539,11.476,11.486,15282,0
2015-06-26,11.476,11.495,11.457,11.486,9526,0
2015-06-29,11.439,11.448,11.431,11.439,2325,0
2015-06-30,11.457,11.548,11.448,11.539,14372,0
2015-07-01,11.611,11.629,11.476,11.524,7416,0
2015-07-02,11.548,11.629,11.486,11.565,35885,0
2015-07-06,11.556,11.556,11.414,11.414,14287,0
2015-07-07,11.439,11.539,11.439,11.539,2771,0
2015-07-08,11.524,11.548,11.514,11.53,4540,0
2015-07-09,11.565,11.574,11.556,11.565,3761,0
2015-07-10,11.53,11.583,11.53,11.574,6980,0
2015-07-13,11.577,11.615,11.508,11.517,13344,0
2015-07-14,11.568,11.568,11.426,11.489,6508,0
2015-07-15,11.479,11.533,11.37,11.46,13445,0
2015-07-16,11.508,11.595,11.46,11.551,8822,0
2015-07-17,11.498,11.568,11.498,11.559,3641,0
2015-07-20,11.524,11.623,11.517,11.605,15220,0
2015-07-21,11.623,11.643,11.542,11.605,11138,0
2015-07-22,11.633,11.652,11.586,11.586,11912,0
2015-07-23,11.577,11.615,11.442,11.469,41361,0
2015-07-24,11.489,11.533,11.442,11.508,7716,0
2015-07-27,11.479,11.508,11.469,11.489,8163,0
2015-07-28,11.479,11.568,11.46,11.568,8822,0
2015-07-29,11.577,11.577,11.524,11.524,3527,0
2015-07-30,11.559,11.559,11.542,11.542,1328,0
2015-07-31,11.595,11.605,11.533,11.605,14778,0
2015-08-03,11.643,11.643,11.517,11.551,25197,0
2015-08-04,11.568,11.696,11.568,11.696,20293,0
2015-08-05,11.595,11.705,11.595,11.661,10256,0
2015-08-06,11.559,11.615,11.559,11.615,7227,0
2015-08-07,11.652,11.652,11.615,11.615,1762,0
2015-08-10,11.498,11.652,11.426,11.652,15772,0
2015-08-11,11.705,11.752,11.678,11.742,11966,0
2015-08-12,11.726,11.764,11.726,11.746,5492,0
2015-08-13,11.726,11.736,11.698,11.698,7358,0
2015-08-14,11.69,11.792,11.69,11.792,14170,0
2015-08-17,11.746,11.746,11.746,11.746,100,0
2015-08-18,11.746,11.792,11.746,11.783,7684,0
2015-08-19,11.672,11.764,11.636,11.681,22847,0
2015-08-20,11.646,11.698,11.626,11.636,10656,0
2015-08-21,11.636,11.698,11.626,11.698,3956,0
2015-08-24,11.681,11.698,11.57,11.698,37504,0
2015-08-25,11.672,11.69,11.646,11.672,9994,0
2015-08-26,11.646,11.646,11.561,11.598,9117,0
2015-08-27,11.626,11.746,11.618,11.746,13070,0
2015-08-28,11.698,11.746,11.57,11.655,19991,0
2015-08-31,11.672,11.672,11.636,11.655,4943,0
2015-09-01,11.726,11.726,11.69,11.717,15267,0
2015-09-02,11.756,11.834,11.646,11.681,23837,0
2015-09-03,11.681,11.69,11.681,11.69,24386,0
2015-09-04,11.69,11.69,11.681,11.681,3626,0
2015-09-08,11.681,11.69,11.672,11.681,14279,0
2015-09-09,11.69,11.69,11.672,11.681,11752,0
2015-09-10,11.655,11.655,11.655,11.655,327,0
2015-09-11,11.648,11.693,11.611,11.611,5796,0
2015-09-14,11.648,11.667,11.591,11.601,9732,0
2015-09-15,11.601,11.611,11.522,11.547,18596,0
2015-09-16,11.547,11.555,11.547,11.547,1418,0
2015-09-17,11.529,11.658,11.529,11.658,6574,0
2015-09-18,11.712,11.768,11.684,11.74,5358,0
2015-09-21,11.75,11.75,11.702,11.702,8749,0
2015-09-22,11.667,11.794,11.667,11.768,9188,0
2015-09-23,11.768,11.768,11.658,11.684,9279,0
2015-09-24,11.684,11.72,11.684,11.72,7188,0
2015-09-25,11.693,11.72,11.676,11.676,7434,0
2015-09-28,11.693,11.74,11.684,11.74,4604,0
2015-09-29,11.667,11.73,11.667,11.73,6456,0
2015-09-30,11.73,11.74,11.702,11.74,3064,0
2015-10-01,11.768,11.802,11.676,11.684,15752,0
2015-10-02,11.72,11.794,11.676,11.759,7654,0
2015-10-05,11.812,11.812,11.75,11.768,2619,0
2015-10-06,11.794,11.812,11.794,11.802,11486,0
2015-10-07,11.768,11.876,11.639,11.75,21246,0
2015-10-08,11.72,11.857,11.639,11.658,18596,0
2015-10-09,11.667,11.876,11.658,11.74,9626,0
2015-10-12,11.702,11.838,11.667,11.667,9106,0
2015-10-13,11.734,11.797,11.642,11.797,9150,0
2015-10-14,11.772,11.841,11.706,11.797,8274,0
2015-10-15,11.754,11.762,11.67,11.688,12092,0
2015-10-16,11.816,11.816,11.706,11.706,2066,0
2015-10-19,11.806,11.806,11.661,11.781,19187,0
2015-10-20,11.797,11.797,11.734,11.734,10564,0
2015-10-21,11.806,11.832,11.706,11.706,7519,0
2015-10-22,11.806,11.824,11.706,11.734,11874,0
2015-10-23,11.816,11.861,11.816,11.816,2286,0
2015-10-26,11.754,11.824,11.754,11.797,2066,0
2015-10-27,11.88,11.88,11.754,11.832,5119,0
2015-10-28,11.861,11.936,11.832,11.936,11548,0
2015-10-29,11.871,11.936,11.851,11.936,11874,0
2015-10-30,11.929,11.936,11.909,11.929,10459,0
2015-11-02,11.936,11.944,11.89,11.936,15544,0
2015-11-03,11.944,12.073,11.936,12.073,15617,0
2015-11-04,12.03,12.089,12.02,12.055,4438,0
2015-11-05,12.039,12.127,11.991,12.098,14923,0
2015-11-06,12.03,12.055,11.936,12,13506,0
2015-11-09,11.952,11.952,11.88,11.936,3847,0
2015-11-10,11.939,11.956,11.939,11.956,1191,0
2015-11-11,12.014,12.042,11.931,11.947,5424,0
2015-11-12,11.995,12.102,11.995,12.102,12799,0
2015-11-13,12.092,12.112,11.985,12.068,19307,0
2015-11-16,12.024,12.092,12.014,12.024,18765,0
2015-11-17,12.014,12.077,11.966,12.034,33843,0
2015-11-18,11.985,12.151,11.985,12.042,20283,0
2015-11-19,12.049,12.121,12.049,12.077,9437,0
2015-11-20,12.077,12.141,12.077,12.092,14534,0
2015-11-23,12.112,12.121,12.077,12.077,3039,0
2015-11-24,12.077,12.216,12.077,12.169,23430,0
2015-11-25,12.16,12.197,12.014,12.049,25927,0
2015-11-27,12.049,12.077,12.049,12.077,3584,0
2015-11-30,12.112,12.16,12.059,12.121,5861,0
2015-12-01,12.189,12.316,12.141,12.307,29254,0
2015-12-02,12.307,12.343,12.225,12.326,18616,0
2015-12-03,12.253,12.326,12.244,12.282,7209,0
2015-12-04,12.253,12.336,12.235,12.316,16163,0
2015-12-07,12.272,12.336,12.112,12.131,20610,0
2015-12-08,12.179,12.179,12.141,12.16,1509,0
2015-12-09,12.197,12.197,12.179,12.179,3689,0
2015-12-10,12.151,12.272,12.151,12.207,10199,0
2015-12-11,12.199,12.236,12.171,12.236,9653,0
2015-12-14,12.218,12.245,12.114,12.133,14954,0
2015-12-15,12.123,12.274,12.114,12.208,11605,0
2015-12-16,12.227,12.301,12.227,12.301,16373,0
2015-12-17,12.318,12.372,12.309,12.372,3583,0
2015-12-18,12.328,12.372,12.301,12.309,17353,0
2015-12-21,12.318,12.439,12.301,12.401,12797,0
2015-12-22,12.401,12.448,12.328,12.419,17436,0
2015-12-23,12.411,12.466,12.354,12.457,12255,0
2015-12-24,12.419,12.448,12.419,12.439,827,0
2015-12-28,12.448,12.494,12.354,12.419,22487,0
2015-12-29,12.448,12.448,12.354,12.391,6973,0
2015-12-30,12.401,12.448,12.328,12.363,15806,0
2015-12-31,12.429,12.475,12.423,12.448,5010,0
2016-01-04,12.457,12.457,12.345,12.391,6141,0
2016-01-05,12.411,12.442,12.382,12.391,4418,0
2016-01-06,12.457,12.475,12.457,12.474,6937,0
2016-01-07,12.542,12.542,12.363,12.363,13983,0
2016-01-08,12.485,12.485,12.328,12.426,20208,0
2016-01-11,12.415,12.523,12.326,12.354,27060,0
2016-01-12,12.411,12.466,12.337,12.391,14576,0
2016-01-13,12.395,12.395,12.321,12.321,11347,0
2016-01-14,12.321,12.345,12.277,12.277,9592,0
2016-01-15,12.303,12.375,12.258,12.366,22249,0
2016-01-19,12.385,12.452,12.366,12.443,18472,0
2016-01-20,12.443,12.536,12.418,12.47,16418,0
2016-01-21,12.507,12.599,12.507,12.599,5761,0
2016-01-22,12.654,12.785,12.571,12.711,18750,0
2016-01-25,12.729,12.794,12.729,12.758,10883,0
2016-01-26,12.785,12.822,12.773,12.804,8267,0
2016-01-27,12.839,12.875,12.517,12.664,64415,0
2016-01-28,12.711,12.711,12.577,12.644,4737,0
2016-01-29,12.676,12.758,12.676,12.728,19487,0
2016-02-01,12.775,12.849,12.729,12.758,11263,0
2016-02-02,12.812,12.812,12.571,12.61,25553,0
2016-02-03,12.6,12.644,12.6,12.644,10377,0
2016-02-04,12.664,12.739,12.6,12.693,28384,0
2016-02-05,12.693,12.707,12.654,12.703,3955,0
2016-02-08,12.673,12.729,12.644,12.664,4333,0
2016-02-09,12.634,12.717,12.634,12.711,4113,0
2016-02-10,12.657,12.738,12.657,12.733,6128,0
2016-02-12,12.657,12.733,12.61,12.61,16302,0
2016-02-16,12.598,12.657,12.598,12.637,5983,0
2016-02-17,12.619,12.675,12.619,12.667,6901,0
2016-02-18,12.657,12.676,12.619,12.676,1832,0
2016-02-19,12.637,12.705,12.637,12.647,5278,0
2016-02-22,12.721,12.762,12.696,12.762,17608,0
2016-02-23,12.752,12.825,12.752,12.807,2979,0
2016-02-24,12.859,12.918,12.805,12.908,16413,0
2016-02-25,12.918,12.983,12.862,12.974,28487,0
2016-02-26,12.974,12.974,12.866,12.923,22390,0
2016-02-29,12.956,13.022,12.889,13.013,19767,0
2016-03-01,13.067,13.074,13.041,13.059,10261,0
2016-03-02,13.067,13.067,12.954,13.067,15458,0
2016-03-03,13.013,13.094,13.004,13.004,10272,0
2016-03-04,13.013,13.077,13.013,13.032,7001,0
2016-03-07,13.028,13.085,13.028,13.032,15296,0
2016-03-08,13.14,13.15,13.041,13.041,8646,0
2016-03-09,13.058,13.058,13.035,13.058,3118,0
2016-03-10,13.032,13.098,13.032,13.048,4530,0
2016-03-11,13.094,13.191,13.081,13.088,16241,0
2016-03-14,13.098,13.191,13.088,13.191,6163,0
2016-03-15,13.211,13.211,13.011,13.015,23933,0
2016-03-16,13.025,13.133,13.015,13.097,13464,0
2016-03-17,13.125,13.181,13.121,13.181,5059,0
2016-03-18,13.062,13.121,13.039,13.062,11812,0
2016-03-21,12.997,13.133,12.986,13.021,19981,0
2016-03-22,13.001,13.196,13.001,13.088,3751,0
2016-03-23,13.181,13.181,12.996,13.006,6714,0
2016-03-24,13.011,13.117,13.007,13.107,9358,0
2016-03-28,13.125,13.153,13.107,13.144,13896,0
2016-03-29,13.125,13.201,13.125,13.181,13774,0
2016-03-30,13.181,13.22,13.062,13.097,12296,0
2016-03-31,13.172,13.172,13.097,13.107,9991,0
2016-04-01,13.173,13.211,13.103,13.201,9121,0
2016-04-04,13.238,13.238,13.171,13.229,2802,0
2016-04-05,13.322,13.332,13.248,13.248,14513,0
2016-04-06,13.332,13.35,13.276,13.34,11378,0
2016-04-07,13.34,13.396,13.34,13.387,6728,0
2016-04-08,13.387,13.387,13.35,13.35,6082,0
2016-04-11,13.359,13.378,13.322,13.369,8318,0
2016-04-12,13.369,13.369,13.322,13.337,17637,0
2016-04-13,13.373,13.41,13.344,13.373,7949,0
2016-04-14,13.391,13.391,13.223,13.269,15937,0
2016-04-15,13.267,13.267,13.251,13.251,4555,0
2016-04-18,13.307,13.316,13.272,13.297,7216,0
2016-04-19,13.334,13.344,13.297,13.344,6672,0
2016-04-20,13.363,13.373,13.279,13.325,9883,0
2016-04-21,13.344,13.363,13.316,13.354,15704,0
2016-04-22,13.36,13.373,13.346,13.349,9571,0
2016-04-25,13.363,13.391,13.307,13.391,30802,0
2016-04-26,13.381,13.616,13.38,13.551,32979,0
2016-04-27,13.569,13.742,13.551,13.569,29095,0
2016-04-28,13.682,13.692,13.597,13.597,13071,0
2016-04-29,13.616,13.661,13.579,13.624,5831,0
2016-05-02,13.7,13.7,13.502,13.522,29926,0
2016-05-03,13.522,13.522,13.316,13.316,36987,0
2016-05-04,13.344,13.344,13.223,13.289,78719,0
2016-05-05,13.316,13.354,13.251,13.297,35678,0
2016-05-06,13.307,13.335,13.269,13.316,4388,0
2016-05-09,13.263,13.419,13.263,13.373,36574,0
2016-05-10,13.373,13.41,13.297,13.373,17092,0
2016-05-11,13.404,13.45,13.328,13.413,29681,0
2016-05-12,13.422,13.432,13.394,13.432,6470,0
2016-05-13,13.441,13.479,13.347,13.46,11615,0
2016-05-16,13.463,13.479,13.413,13.441,4998,0
2016-05-17,13.432,13.441,13.394,13.394,7389,0
2016-05-18,13.404,13.407,13.272,13.272,14462,0
2016-05-19,13.272,13.272,13.083,13.171,68622,0
2016-05-20,13.112,13.328,13.093,13.197,40698,0
2016-05-23,13.262,13.291,13.235,13.235,2490,0
2016-05-24,13.272,13.422,13.244,13.338,12149,0
2016-05-25,13.413,13.422,13.376,13.376,6792,0
2016-05-26,13.347,13.488,13.347,13.47,11245,0
2016-05-27,13.506,13.648,13.441,13.479,56309,0
2016-05-31,13.47,13.47,13.282,13.422,24606,0
2016-06-01,13.479,13.479,13.254,13.328,18769,0
2016-06-02,13.328,13.357,13.297,13.3,15103,0
2016-06-03,13.347,13.376,13.272,13.347,24486,0
2016-06-06,13.354,13.368,13.318,13.318,8718,0
2016-06-07,13.31,13.357,13.3,13.318,21213,0
2016-06-08,13.347,13.375,13.291,13.318,23344,0
2016-06-09,13.328,13.366,13.272,13.291,17869,0
2016-06-10,13.301,13.366,13.282,13.291,16747,0
2016-06-13,13.304,13.36,13.304,13.322,1029,0
2016-06-14,13.341,13.37,13.332,13.37,5892,0
2016-06-15,13.389,13.408,13.341,13.398,6964,0
2016-06-16,13.408,13.464,13.37,13.417,36594,0
2016-06-17,13.417,13.52,13.417,13.464,3582,0
2016-06-20,13.436,13.492,13.436,13.464,7847,0
2016-06-21,13.492,13.51,13.48,13.51,11021,0
2016-06-22,13.51,13.605,13.51,13.53,10026,0
2016-06-23,13.52,13.578,13.52,13.52,2387,0
2016-06-24,13.634,13.634,13.53,13.578,14454,0
2016-06-27,13.605,13.643,13.587,13.643,7811,0
2016-06-28,13.662,13.7,13.624,13.692,17203,0
2016-06-29,13.672,13.729,13.652,13.652,18670,0
2016-06-30,13.662,13.774,13.662,13.774,15008,0
2016-07-01,13.852,13.87,13.698,13.754,13315,0
2016-07-05,13.764,13.832,13.672,13.832,15340,0
2016-07-06,13.764,13.872,13.752,13.872,18778,0
2016-07-07,13.865,13.87,13.852,13.865,10385,0
2016-07-08,13.916,14.009,13.9,13.964,16499,0
2016-07-11,13.984,13.984,13.936,13.946,6305,0
2016-07-12,14.039,14.039,13.842,13.898,23399,0
2016-07-13,13.845,13.873,13.767,13.767,24518,0
2016-07-14,13.722,13.722,13.484,13.522,30259,0
2016-07-15,13.484,13.589,13.484,13.589,5670,0
2016-07-18,13.675,13.74,13.646,13.74,12323,0
2016-07-19,13.713,13.817,13.713,13.755,5550,0
2016-07-20,13.793,13.835,13.758,13.835,15967,0
2016-07-21,13.825,13.845,13.685,13.757,51357,0
2016-07-22,13.777,13.825,13.722,13.757,13315,0
2016-07-25,13.74,13.94,13.74,13.892,37546,0
2016-07-26,13.92,14.043,13.646,13.722,41761,0
2016-07-27,13.787,13.787,13.685,13.685,11188,0
2016-07-28,13.703,13.757,13.685,13.694,15446,0
2016-07-29,13.722,13.767,13.722,13.757,5962,0
2016-08-01,13.817,13.892,13.74,13.835,27743,0
2016-08-02,13.825,13.825,13.713,13.791,62632,0
2016-08-03,13.807,13.835,13.762,13.787,38002,0
2016-08-04,13.797,13.797,13.74,13.767,11851,0
2016-08-05,13.807,13.807,13.703,13.732,18484,0
2016-08-08,13.713,13.74,13.713,13.732,17982,0
2016-08-09,13.732,13.747,13.685,13.732,17402,0
2016-08-10,13.731,13.747,13.703,13.732,2817,0
2016-08-11,13.743,13.771,13.702,13.716,8582,0
2016-08-12,13.706,13.821,13.706,13.771,7325,0
2016-08-15,13.801,13.801,13.791,13.791,1154,0
2016-08-16,13.725,13.896,13.725,13.887,19706,0
2016-08-17,13.877,13.896,13.821,13.829,11898,0
2016-08-18,13.842,13.896,13.839,13.896,5188,0
2016-08-19,13.896,13.924,13.877,13.896,5435,0
2016-08-22,13.892,13.924,13.892,13.901,1778,0
2016-08-23,13.889,13.934,13.88,13.906,3008,0
2016-08-24,13.953,13.953,13.829,13.849,15389,0
2016-08-25,13.874,13.887,13.6,13.639,16425,0
2016-08-26,13.668,13.668,13.535,13.591,21733,0
2016-08-29,13.62,13.678,13.6,13.62,12945,0
2016-08-30,13.573,13.62,13.564,13.573,8293,0
2016-08-31,13.564,13.629,13.555,13.6,7027,0
2016-09-01,13.61,13.61,13.573,13.582,5950,0
2016-09-02,13.61,13.61,13.589,13.61,4060,0
2016-09-06,13.61,13.678,13.573,13.649,7748,0
2016-09-07,13.629,13.678,13.629,13.647,7695,0
2016-09-08,13.668,13.696,13.629,13.63,13136,0
2016-09-09,13.619,13.619,13.363,13.423,30374,0
2016-09-12,13.421,13.62,13.421,13.492,10689,0
2016-09-13,13.506,13.565,13.431,13.497,17219,0
2016-09-14,13.479,13.572,13.469,13.469,9397,0
2016-09-15,13.449,13.506,13.44,13.458,6527,0
2016-09-16,13.488,13.506,13.379,13.506,10976,0
2016-09-19,13.479,13.631,13.479,13.615,20616,0
2016-09-20,13.651,13.69,13.574,13.574,21723,0
2016-09-21,13.583,13.592,13.516,13.516,15868,0
2016-09-22,13.678,13.678,13.506,13.516,11008,0
2016-09-23,13.506,13.556,13.44,13.44,8693,0
2016-09-26,13.449,13.466,13.335,13.335,31047,0
2016-09-27,13.354,13.413,13.354,13.413,1575,0
2016-09-28,13.421,13.506,13.421,13.461,13021,0
2016-09-29,13.464,13.479,13.384,13.384,1889,0
2016-09-30,13.393,13.469,13.393,13.421,4961,0
2016-10-03,13.479,13.479,13.407,13.417,6919,0
2016-10-04,13.449,13.449,13.232,13.263,6085,0
2016-10-05,13.297,13.297,13.145,13.197,18739,0
2016-10-06,13.126,13.202,13.106,13.116,18831,0
2016-10-07,13.154,13.154,13.106,13.135,14084,0
2016-10-10,13.174,13.174,13.086,13.106,9867,0
2016-10-11,13.096,13.164,13.096,13.106,6437,0
2016-10-12,13.127,13.127,13.003,13.032,23842,0
2016-10-13,13.06,13.06,12.892,12.897,6373,0
2016-10-14,12.906,12.906,12.839,12.839,3224,0
2016-10-17,12.849,12.865,12.706,12.706,11160,0
2016-10-18,12.706,12.844,12.696,12.771,2584,0
2016-10-19,12.869,13.031,12.869,12.926,8740,0
2016-10-20,12.993,13.079,12.954,12.983,3994,0
2016-10-21,13.032,13.292,13.032,13.292,19161,0
2016-10-24,13.252,13.29,13.232,13.242,10897,0
2016-10-25,13.232,13.232,13.214,13.223,1359,0
2016-10-26,13.203,13.232,13.155,13.203,14508,0
2016-10-27,13.165,13.175,12.997,13.136,5000,0
2016-10-28,13.088,13.088,13.05,13.087,6487,0
2016-10-31,13.079,13.165,13.079,13.165,7384,0
2016-11-01,13.175,13.203,13.098,13.203,10347,0
2016-11-02,13.28,13.337,13.219,13.337,7457,0
2016-11-03,13.337,13.464,13.327,13.35,10290,0
2016-11-07,13.595,13.595,13.395,13.395,4238,0
2016-11-08,13.405,13.405,13.282,13.282,2487,0
2016-11-09,13.29,13.309,13.252,13.26,10131,0
2016-11-10,13.243,13.243,12.897,12.897,24634,0
2016-11-11,12.973,12.973,12.763,12.794,5281,0
2016-11-14,12.763,13.04,12.617,12.646,11197,0
2016-11-15,12.445,12.665,12.445,12.627,33007,0
2016-11-16,12.627,12.73,12.608,12.704,9325,0
2016-11-17,12.675,12.714,12.599,12.599,5799,0
2016-11-18,12.661,13.06,12.656,12.734,18674,0
2016-11-21,12.784,12.784,12.784,12.784,1287,0
2016-11-22,12.809,12.887,12.512,12.656,20914,0
2016-11-23,12.627,12.656,12.589,12.636,3654,0
2016-11-25,12.641,12.641,12.56,12.573,2921,0
2016-11-28,12.636,12.734,12.455,12.493,27452,0
2016-11-29,12.484,12.569,12.445,12.462,9445,0
2016-11-30,12.445,12.474,12.435,12.464,10891,0
2016-12-01,12.493,12.493,12.166,12.224,29475,0
2016-12-02,12.301,12.301,12.166,12.253,19364,0
2016-12-05,12.338,12.387,12.273,12.309,12209,0
2016-12-06,12.367,12.418,12.24,12.416,16164,0
2016-12-07,12.46,12.685,12.46,12.617,22229,0
2016-12-08,12.617,12.617,12.512,12.531,9472,0
2016-12-09,12.523,12.627,12.425,12.474,9610,0
2016-12-12,12.367,12.474,12.348,12.454,20017,0
2016-12-13,12.45,12.54,12.359,12.417,20842,0
2016-12-14,12.398,12.523,12.359,12.398,31203,0
2016-12-15,12.349,12.349,12.186,12.267,29228,0
2016-12-16,12.176,12.292,12.176,12.223,35718,0
2016-12-19,12.253,12.31,12.244,12.31,25281,0
2016-12-20,12.253,12.301,12.253,12.282,13601,0
2016-12-21,12.31,12.387,12.224,12.349,20133,0
2016-12-22,12.33,12.339,12.282,12.301,22024,0
2016-12-23,12.33,12.33,12.244,12.244,7711,0
2016-12-27,12.166,12.282,12.166,12.17,21219,0
2016-12-28,12.157,12.205,12.147,12.186,50494,0
2016-12-29,12.176,12.224,12.166,12.205,23283,0
2016-12-30,12.292,12.292,12.234,12.272,28037,0
2017-01-03,12.267,12.32,12.224,12.315,27020,0
2017-01-04,12.33,12.398,12.31,12.378,19841,0
2017-01-05,12.408,12.475,12.368,12.408,45336,0
2017-01-06,12.398,12.414,12.33,12.368,27068,0
2017-01-09,12.408,12.475,12.408,12.436,13372,0
2017-01-10,12.446,12.475,12.417,12.427,9860,0
2017-01-11,12.397,12.466,12.338,12.387,33652,0
2017-01-12,12.407,12.474,12.397,12.425,57416,0
2017-01-13,12.338,12.416,12.338,12.377,26387,0
2017-01-17,12.474,12.474,12.397,12.425,13324,0
2017-01-18,12.407,12.419,12.357,12.366,21956,0
2017-01-19,12.358,12.358,12.261,12.28,15957,0
2017-01-20,12.271,12.277,12.251,12.251,5119,0
2017-01-23,12.261,12.376,12.261,12.348,16246,0
2017-01-24,12.348,12.348,12.3,12.309,17322,0
2017-01-25,12.309,12.309,12.251,12.251,7724,0
2017-01-26,12.29,12.367,12.28,12.28,18442,0
2017-01-27,12.309,12.367,12.309,12.367,13957,0
2017-01-30,12.319,12.338,12.29,12.338,9658,0
2017-01-31,12.29,12.367,12.29,12.367,37335,0
2017-02-01,12.367,12.387,12.329,12.387,15092,0
2017-02-02,12.397,12.435,12.358,12.407,15610,0
2017-02-03,12.397,12.397,12.329,12.367,16393,0
2017-02-06,12.377,12.42,12.377,12.387,8877,0
2017-02-07,12.387,12.464,12.387,12.452,13910,0
2017-02-08,12.493,12.512,12.484,12.503,4540,0
2017-02-09,12.484,12.571,12.474,12.571,28942,0
2017-02-10,12.542,12.571,12.542,12.542,21517,0
2017-02-13,12.551,12.59,12.541,12.58,15142,0
2017-02-14,12.565,12.565,12.511,12.542,17848,0
2017-02-15,12.511,12.531,12.444,12.511,22459,0
2017-02-16,12.463,12.59,12.453,12.542,19630,0
2017-02-17,12.541,12.541,12.502,12.531,30846,0
2017-02-21,12.59,12.634,12.541,12.571,11061,0
2017-02-22,12.58,12.617,12.551,12.561,11148,0
2017-02-23,12.532,12.637,12.521,12.637,12243,0
2017-02-24,12.637,12.707,12.628,12.682,16091,0
2017-02-27,12.677,12.813,12.677,12.755,35815,0
2017-02-28,12.737,12.832,12.736,12.832,12632,0
2017-03-01,12.783,12.783,12.736,12.765,12390,0
2017-03-02,12.746,12.746,12.618,12.618,12222,0
2017-03-03,12.618,12.718,12.58,12.642,11379,0
2017-03-06,12.58,12.628,12.561,12.6,5477,0
2017-03-07,12.647,12.647,12.541,12.561,9449,0
2017-03-08,12.521,12.521,12.434,12.492,20132,0
2017-03-09,12.473,12.832,12.415,12.483,56320,0
2017-03-10,12.434,12.434,12.308,12.375,5844,0
2017-03-13,12.353,12.41,12.353,12.372,5328,0
2017-03-14,12.304,12.352,12.197,12.246,36190,0
2017-03-15,12.226,12.359,12.226,12.353,6029,0
2017-03-16,12.343,12.353,12.197,12.246,17694,0
2017-03-17,12.266,12.321,12.226,12.293,21559,0
2017-03-20,12.314,12.421,12.295,12.362,21039,0
2017-03-21,12.372,12.382,12.314,12.343,8193,0
2017-03-22,12.343,12.382,12.324,12.362,13868,0
2017-03-23,12.382,12.382,12.343,12.353,9013,0
2017-03-24,12.392,12.392,12.354,12.372,12992,0
2017-03-27,12.402,12.499,12.382,12.48,22949,0
2017-03-28,12.47,12.539,12.451,12.51,12860,0
2017-03-29,12.549,12.607,12.539,12.589,7664,0
2017-03-30,12.578,12.665,12.559,12.635,15623,0
2017-03-31,12.655,12.724,12.655,12.724,9066,0
2017-04-03,12.822,12.822,12.737,12.772,10664,0
2017-04-04,12.841,12.841,12.734,12.782,8794,0
2017-04-05,12.753,12.753,12.724,12.736,8419,0
2017-04-06,12.772,12.772,12.655,12.705,33942,0
2017-04-07,12.812,12.812,12.734,12.753,6243,0
2017-04-10,12.763,12.86,12.734,12.744,4280,0
2017-04-11,12.769,12.855,12.769,12.803,5045,0
2017-04-12,12.789,12.834,12.769,12.769,8150,0
2017-04-13,12.839,12.851,12.769,12.769,9461,0
2017-04-17,12.799,12.858,12.799,12.828,13491,0
2017-04-18,12.838,12.906,12.838,12.906,905,0
2017-04-19,12.888,12.975,12.819,12.907,2619,0
2017-04-20,12.917,12.946,12.868,12.868,2137,0
2017-04-21,12.917,12.995,12.76,12.789,57181,0
2017-04-24,12.799,12.799,12.653,12.71,32921,0
2017-04-25,12.642,12.662,12.584,12.652,8876,0
2017-04-26,12.642,12.779,12.642,12.692,7843,0
2017-04-27,12.702,12.711,12.692,12.711,2686,0
2017-04-28,12.682,12.721,12.682,12.721,612,0
2017-05-01,12.682,12.93,12.643,12.685,26925,0
2017-05-02,12.692,12.898,12.662,12.898,17149,0
2017-05-03,12.898,12.898,12.741,12.884,11766,0
2017-05-04,12.721,12.898,12.721,12.828,11015,0
2017-05-05,12.838,12.898,12.838,12.898,1587,0
2017-05-08,12.883,12.897,12.858,12.858,14381,0
2017-05-09,12.799,12.809,12.741,12.769,14202,0
2017-05-10,12.779,12.779,12.741,12.769,6339,0
2017-05-11,12.767,12.767,12.738,12.748,9250,0
2017-05-12,12.796,12.865,12.748,12.785,11649,0
2017-05-15,12.767,12.835,12.767,12.776,6481,0
2017-05-16,12.806,12.865,12.806,12.845,5336,0
2017-05-17,12.845,12.944,12.845,12.905,15023,0
2017-05-18,12.925,13.013,12.925,12.964,28569,0
2017-05-19,12.934,12.973,12.925,12.973,1857,0
2017-05-22,12.973,12.973,12.973,12.973,1126,0
2017-05-23,12.993,13.1,12.796,12.816,26700,0
2017-05-24,12.885,13.081,12.885,12.944,5786,0
2017-05-25,12.984,12.984,12.89,12.915,13372,0
2017-05-26,12.934,12.971,12.915,12.964,18341,0
2017-05-30,13.042,13.042,12.925,12.944,10936,0
2017-05-31,12.97,13.052,12.934,13.052,20022,0
2017-06-01,13.081,13.081,13.023,13.033,4089,0
2017-06-02,13.072,13.122,13.023,13.052,5397,0
2017-06-05,13.062,13.081,12.973,12.983,8562,0
2017-06-06,12.964,12.993,12.944,12.954,15033,0
2017-06-07,12.925,13.072,12.885,12.993,28327,0
2017-06-08,13.003,13.003,12.973,12.973,6110,0
2017-06-09,13.042,13.049,12.935,12.935,12234,0
2017-06-12,12.954,12.954,12.875,12.905,7605,0
2017-06-13,12.912,12.918,12.862,12.862,5035,0
2017-06-14,12.882,12.931,12.842,12.872,46116,0
2017-06-15,12.872,12.873,12.842,12.862,11351,0
2017-06-16,12.862,12.902,12.852,12.852,19124,0
2017-06-19,12.852,12.882,12.822,12.872,14141,0
2017-06-20,12.872,12.941,12.872,12.931,10728,0
2017-06-21,12.922,12.931,12.902,12.902,6951,0
2017-06-22,12.922,12.922,12.902,12.912,4695,0
2017-06-23,12.885,12.922,12.867,12.922,5372,0
2017-06-26,12.922,12.961,12.922,12.939,8722,0
2017-06-27,12.922,12.922,12.842,12.912,19736,0
2017-06-28,12.912,12.912,12.852,12.882,13504,0
2017-06-29,12.882,12.882,12.773,12.773,18920,0
2017-06-30,12.791,12.791,12.758,12.773,6819,0
2017-07-03,12.832,12.832,12.791,12.813,7237,0
2017-07-05,12.882,12.882,12.739,12.813,18669,0
2017-07-06,12.773,12.803,12.744,12.744,16831,0
2017-07-07,12.734,12.773,12.734,12.744,5312,0
2017-07-10,12.753,12.813,12.753,12.803,4158,0
2017-07-11,12.793,12.842,12.793,12.837,3424,0
2017-07-12,12.862,12.862,12.803,12.813,17689,0
2017-07-13,12.849,12.864,12.803,12.862,27713,0
2017-07-14,12.892,12.941,12.892,12.931,3960,0
2017-07-17,12.922,12.931,12.832,12.858,26718,0
2017-07-18,12.884,12.911,12.872,12.91,2022,0
2017-07-19,12.862,12.912,12.862,12.911,1806,0
2017-07-20,12.892,12.951,12.892,12.931,4277,0
2017-07-21,12.951,12.982,12.941,12.971,11590,0
2017-07-24,12.941,12.941,12.922,12.922,4760,0
2017-07-25,12.902,12.902,12.753,12.813,51026,0
2017-07-26,12.832,12.862,12.813,12.862,8207,0
2017-07-27,12.852,12.862,12.822,12.862,18135,0
2017-07-28,12.842,12.931,12.842,12.931,15836,0
2017-07-31,12.917,12.971,12.902,12.971,28821,0
2017-08-01,12.971,13.041,12.967,13.011,22577,0
2017-08-02,13.061,13.061,12.961,13.004,14807,0
2017-08-03,13.061,13.071,13.002,13.021,11622,0
2017-08-04,13.258,13.258,12.931,12.981,18409,0
2017-08-07,12.981,13.021,12.941,13.021,12597,0
2017-08-08,12.971,12.987,12.957,12.957,6515,0
2017-08-09,13.011,13.019,12.961,12.971,6030,0
2017-08-10,13.011,13.011,12.885,12.951,14810,0
2017-08-11,12.941,12.941,12.892,12.912,5801,0
2017-08-14,12.902,12.951,12.902,12.902,11728,0
2017-08-15,12.872,12.872,12.832,12.832,7852,0
2017-08-16,12.833,12.844,12.802,12.822,11010,0
2017-08-17,12.822,12.892,12.822,12.891,6155,0
2017-08-18,12.872,12.872,12.802,12.842,10451,0
2017-08-21,12.842,12.941,12.842,12.941,11554,0
2017-08-22,12.941,12.941,12.874,12.882,4320,0
2017-08-23,12.892,12.931,12.892,12.931,3718,0
2017-08-24,12.94,12.94,12.893,12.893,5087,0
2017-08-25,12.922,12.931,12.901,12.931,1922,0
2017-08-28,12.931,12.951,12.898,12.95,3777,0
2017-08-29,12.981,13.021,12.961,13.011,12866,0
2017-08-30,13.11,13.14,13.007,13.011,39002,0
2017-08-31,13.09,13.09,13.001,13.071,6653,0
2017-09-01,13.071,13.071,13.051,13.052,10701,0
2017-09-05,13.071,13.071,13.021,13.031,20397,0
2017-09-06,13.031,13.061,13.031,13.031,14540,0
2017-09-07,13.056,13.071,13.051,13.064,5480,0
2017-09-08,13.071,13.1,13.061,13.061,7129,0
2017-09-11,13.061,13.082,13.061,13.071,6526,0
2017-09-12,13.071,13.071,13.051,13.051,3738,0
2017-09-13,13.041,13.12,13.041,13.09,6885,0
2017-09-14,13.13,13.13,13.051,13.071,7078,0
2017-09-15,13.13,13.13,13.071,13.071,7075,0
2017-09-18,13.21,13.23,13.119,13.119,16461,0
2017-09-19,13.16,13.16,13.071,13.071,13086,0
2017-09-20,13.031,13.066,13.021,13.045,4405,0
2017-09-21,13.081,13.081,13.02,13.061,6225,0
2017-09-22,12.961,13.01,12.921,12.931,18888,0
2017-09-25,12.931,13.035,12.921,12.961,18181,0
2017-09-26,12.921,12.991,12.921,12.95,3617,0
2017-09-27,12.92,13.13,12.888,13.031,32313,0
2017-09-28,13.081,13.081,12.982,13.029,4847,0
2017-09-29,13.041,13.041,12.981,13.041,19638,0
2017-10-02,13.031,13.13,12.961,12.971,12724,0
2017-10-03,13.051,13.051,12.961,12.991,17919,0
2017-10-04,12.991,13.081,12.991,13.061,19215,0
2017-10-05,13.011,13.061,13.011,13.021,13706,0
2017-10-06,13.011,13.021,13.001,13.011,2196,0
2017-10-09,13.006,13.383,13.006,13.23,7561,0
2017-10-10,13.061,13.25,13.061,13.19,36284,0
2017-10-11,13.14,13.253,13.14,13.247,23919,0
2017-10-12,13.24,13.24,13.2,13.24,8839,0
2017-10-13,13.22,13.23,13.2,13.22,3057,0
2017-10-16,13.25,13.26,13.24,13.25,3411,0
2017-10-17,13.2,13.22,13.1601,13.22,3326,0
2017-10-18,13.151,13.1899,13.1335,13.16,7926,0
2017-10-19,13.16,13.18,13.1369,13.18,3003,0
2017-10-20,13.15,13.15,13.12,13.12,2023,0
2017-10-23,13.12,13.16,13.12,13.15,8250,0
2017-10-24,13.15,13.16,13.1401,13.15,4469,0
2017-10-25,13.15,13.21,13.12,13.21,17935,0
2017-10-26,13.18,13.2498,13.14,13.2498,10244,0
2017-10-27,13.12,13.16,13.1,13.1,19048,0
2017-10-30,13.1572,13.2,13.109,13.11,20505,0
2017-10-31,13.09,13.24,13.09,13.2,24593,0
2017-11-01,13.2,13.24,13.1901,13.24,6997,0
2017-11-02,13.25,13.25,13.17,13.18,10660,0
2017-11-03,13.18,13.25,13.18,13.19,4962,0
2017-11-06,13.22,13.27,13.15,13.16,7880,0
2017-11-07,13.2,13.21,13.2,13.21,2283,0
2017-11-08,13.25,13.26,13.24,13.24,10195,0
2017-11-09,13.29,13.55,13.28,13.55,6538,0
2017-11-10,13.42,13.42,13.16,13.21,10230,0
