Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.019,12.019,11.893,11.914,6309,0
2005-02-28,11.98,11.98,11.819,11.888,8269,0
2005-03-01,11.833,11.874,11.819,11.874,2382,0
2005-03-02,11.888,11.888,11.797,11.797,9254,0
2005-03-03,11.797,11.797,11.59,11.59,6869,0
2005-03-04,11.667,11.667,11.476,11.49,6166,0
2005-03-07,11.56,11.675,11.531,11.568,3360,0
2005-03-09,11.531,11.531,11.355,11.355,11915,0
2005-03-10,11.208,11.208,11.208,11.208,5185,0
2005-03-11,11.01,11.01,10.957,10.995,4906,0
2005-03-14,10.933,10.933,10.933,10.933,1399,0
2005-03-15,10.924,10.924,10.812,10.812,4906,0
2005-03-16,10.751,10.751,10.751,10.751,1115,0
2005-03-17,10.715,10.722,10.693,10.722,8971,0
2005-03-18,10.715,10.715,10.687,10.687,1543,0
2005-03-21,10.656,10.656,10.554,10.619,6722,0
2005-03-22,10.546,10.568,10.485,10.485,9108,0
2005-03-23,10.474,10.515,10.374,10.396,9811,0
2005-03-24,10.288,10.434,10.269,10.269,8690,0
2005-03-28,10.269,10.388,10.263,10.36,11065,0
2005-03-29,10.381,10.494,10.381,10.494,1687,0
2005-03-30,10.5,10.627,10.5,10.575,6166,0
2005-03-31,10.65,11.105,10.65,11.002,7574,0
2005-04-01,11.069,11.173,10.87,11.105,6309,0
2005-04-04,11.208,11.208,10.924,10.933,20458,0
2005-04-05,10.865,10.995,10.812,10.812,9811,0
2005-04-06,10.751,10.859,10.751,10.751,1399,0
2005-04-07,10.751,10.789,10.751,10.751,1815,0
2005-04-08,10.767,10.767,10.751,10.751,2950,0
2005-04-11,10.693,10.693,10.693,10.693,2097,0
2005-04-12,10.687,10.722,10.681,10.722,3230,0
2005-04-13,10.728,10.759,10.715,10.759,2097,0
2005-04-14,10.687,10.687,10.643,10.643,1266,0
2005-04-15,10.5,10.65,10.5,10.636,21447,0
2005-04-18,10.598,10.619,10.598,10.619,413,0
2005-04-19,10.59,10.681,10.59,10.681,2662,0
2005-04-21,10.674,10.674,10.619,10.619,5185,0
2005-04-22,10.619,10.65,10.598,10.65,4624,0
2005-04-25,10.681,10.842,10.681,10.842,8131,0
2005-04-26,10.773,10.995,10.736,10.767,11496,0
2005-04-27,10.835,10.896,10.789,10.896,984,0
2005-04-28,10.826,11.063,10.826,11.063,4064,0
2005-04-29,10.987,11.002,10.889,10.889,6443,0
2005-05-02,10.87,10.971,10.87,10.971,3360,0
2005-05-03,11.105,11.451,11.069,11.451,28595,0
2005-05-04,11.387,11.387,11.01,11.097,17657,0
2005-05-05,11.032,11.387,11.032,11.387,2950,0
2005-05-06,11.325,11.325,11.222,11.222,1399,0
2005-05-09,11.138,11.138,10.957,10.995,7426,0
2005-05-10,11.069,11.097,11.018,11.048,3921,0
2005-05-11,10.939,11.12,10.933,11.113,11496,0
2005-05-12,11.274,11.395,11.097,11.3,9950,0
2005-05-13,11.231,11.231,11.231,11.231,1399,0
2005-05-16,11.201,11.274,11.196,11.196,5458,0
2005-05-17,11.267,11.274,11.145,11.173,3507,0
2005-05-18,11.145,11.282,11.145,11.282,1968,0
2005-05-19,11.208,11.694,11.208,11.443,14291,0
2005-05-20,11.381,11.598,11.381,11.598,6028,0
2005-05-23,11.523,11.523,11.451,11.495,1543,0
2005-05-24,11.568,11.675,11.56,11.63,2382,0
2005-05-25,11.56,11.59,11.495,11.56,4906,0
2005-05-26,11.49,11.568,11.49,11.568,3507,0
2005-05-27,11.495,11.495,11.387,11.387,3360,0
2005-05-31,11.361,11.443,11.361,11.381,4906,0
2005-06-01,11.381,11.424,11.376,11.424,1399,0
2005-06-02,11.451,11.451,10.819,11.04,61942,0
2005-06-03,11.076,11.208,11.076,11.208,16116,0
2005-06-06,11.208,11.208,11.201,11.208,1687,0
2005-06-07,11.208,11.317,11.208,11.282,4906,0
2005-06-08,11.282,11.282,11.145,11.145,8971,0
2005-06-09,11.069,11.208,11.018,11.018,3782,0
2005-06-10,11.138,11.138,11.018,11.018,2795,0
2005-06-13,10.995,10.995,10.933,10.933,3078,0
2005-06-14,11.01,11.01,11.01,11.01,1399,0
2005-06-15,11.002,11.002,10.924,10.924,12052,0
2005-06-16,10.924,11.01,10.924,10.995,11496,0
2005-06-17,11.002,11.002,10.987,10.987,3507,0
2005-06-20,11.01,11.032,10.964,10.964,3641,0
2005-06-21,10.964,11.002,10.964,11.002,1399,0
2005-06-22,10.995,11.125,10.964,11.069,19057,0
2005-06-23,11.138,11.138,11.138,11.138,1115,0
2005-06-24,11.091,11.091,11.084,11.084,1399,0
2005-06-27,11.084,11.317,11.076,11.282,20739,0
2005-06-28,11.325,11.325,11.237,11.274,2662,0
2005-06-29,11.317,11.34,11.317,11.317,1968,0
2005-06-30,11.325,11.325,11.325,11.325,281,0
2005-07-01,11.325,11.325,11.309,11.309,561,0
2005-07-05,11.332,11.332,11.237,11.309,2950,0
2005-07-06,11.288,11.288,11.274,11.274,2662,0
2005-07-07,11.274,11.274,11.274,11.274,103,0
2005-07-08,11.201,11.274,11.189,11.189,4761,0
2005-07-11,11.189,11.274,11.145,11.173,4064,0
2005-07-12,11.201,11.282,11.201,11.274,11630,0
2005-07-13,11.153,11.332,11.153,11.332,7987,0
2005-07-14,11.3,11.417,11.3,11.355,2662,0
2005-07-15,11.317,11.417,11.309,11.417,4064,0
2005-07-18,11.451,11.49,11.451,11.451,8971,0
2005-07-19,11.451,11.451,11.451,11.451,2662,0
2005-07-20,11.451,11.451,11.417,11.417,4348,0
2005-07-21,11.355,11.355,11.084,11.084,8551,0
2005-07-22,11.138,11.16,11.138,11.16,2523,0
2005-07-25,11.217,11.443,11.217,11.443,9254,0
2005-07-26,11.443,11.624,11.443,11.554,6722,0
2005-07-27,11.583,11.583,11.583,11.583,281,0
2005-07-28,11.576,11.576,11.49,11.49,1399,0
2005-07-29,11.495,11.495,11.41,11.41,1115,0
2005-08-01,11.417,11.417,11.168,11.168,10936,0
2005-08-02,11.217,11.244,11.105,11.244,9950,0
2005-08-03,11.252,11.252,11.252,11.252,839,0
2005-08-04,11.208,11.208,11.201,11.201,3641,0
2005-08-08,11.208,11.208,10.939,11.076,15557,0
2005-08-09,10.957,11.084,10.957,11.084,9254,0
2005-08-10,11.084,11.131,11.084,11.131,839,0
2005-08-11,11.131,11.173,11.131,11.173,413,0
2005-08-12,11.222,11.222,11.222,11.222,281,0
2005-08-15,11.332,11.583,11.26,11.26,12615,0
2005-08-16,11.361,11.361,11.355,11.355,5888,0
2005-08-17,11.361,11.361,11.355,11.361,4348,0
2005-08-18,11.369,11.495,11.369,11.49,7853,0
2005-08-19,11.369,11.369,11.361,11.369,9531,0
2005-08-22,11.369,11.523,11.369,11.387,5458,0
2005-08-23,11.381,11.381,11.381,11.381,413,0
2005-08-24,11.443,11.443,11.153,11.252,14016,0
2005-08-25,11.16,11.16,11.16,11.16,701,0
2005-08-26,11.237,11.237,11.12,11.125,6166,0
2005-08-29,11.196,11.217,11.125,11.196,8269,0
2005-08-30,11.201,11.282,11.201,11.282,2950,0
2005-08-31,11.288,11.63,11.288,11.507,14432,0
2005-09-01,11.507,11.612,11.507,11.612,7148,0
2005-09-02,11.667,11.769,11.667,11.769,2097,0
2005-09-06,11.776,11.776,11.451,11.495,13735,0
2005-09-07,11.637,11.882,11.637,11.874,6722,0
2005-09-08,11.804,11.804,11.583,11.652,5331,0
2005-09-09,11.7,11.804,11.612,11.667,2382,0
2005-09-12,11.615,11.694,11.49,11.523,3360,0
2005-09-13,11.483,11.539,11.483,11.539,1687,0
2005-09-14,11.49,11.554,11.49,11.546,7148,0
2005-09-15,11.501,11.501,11.376,11.376,5331,0
2005-09-16,11.376,11.49,11.376,11.49,4348,0
2005-09-19,11.424,11.495,11.424,11.495,1543,0
2005-09-20,11.387,11.443,11.282,11.282,7148,0
2005-09-21,11.26,11.274,11.069,11.274,20603,0
2005-09-22,11.282,11.63,11.282,11.523,8828,0
2005-09-23,11.624,11.776,11.598,11.612,5458,0
2005-09-26,11.63,11.776,11.63,11.776,8828,0
2005-09-27,11.73,11.73,11.73,11.73,701,0
2005-09-28,11.737,11.737,11.576,11.576,6166,0
2005-09-30,11.598,11.63,11.598,11.63,1815,0
2005-10-03,11.56,11.598,11.515,11.598,4624,0
2005-10-04,11.667,11.667,11.63,11.63,6166,0
2005-10-05,11.624,11.63,11.523,11.63,10788,0
2005-10-07,11.568,11.568,11.208,11.417,14291,0
2005-10-10,11.355,11.355,11.355,11.355,2662,0
2005-10-11,11.451,11.451,11.369,11.451,2246,0
2005-10-12,11.317,11.317,11.3,11.3,984,0
2005-10-13,11.173,11.173,10.945,11.105,12052,0
2005-10-14,11.097,11.282,11.097,11.282,2382,0
2005-10-17,11.173,11.173,10.889,10.889,11216,0
2005-10-18,10.859,10.987,10.835,10.95,8690,0
2005-10-19,10.995,10.995,10.995,10.995,984,0
2005-10-20,10.995,11.084,10.995,11.084,3230,0
2005-10-21,11.01,11.01,11.01,11.01,2523,0
2005-10-24,11.048,11.048,11.048,11.048,103,0
2005-10-25,10.995,10.995,10.884,10.889,4624,0
2005-10-26,10.803,11.173,10.627,11.097,23406,0
2005-10-27,11.168,11.361,11.055,11.282,11915,0
2005-10-28,11.196,11.523,11.105,11.451,11630,0
2005-10-31,11.523,11.523,11.431,11.431,8131,0
2005-11-01,11.431,11.431,11.097,11.097,12895,0
2005-11-02,11.168,11.208,11.084,11.138,3230,0
2005-11-03,11.267,11.267,11.217,11.217,2523,0
2005-11-04,11.173,11.237,11.173,11.231,2382,0
2005-11-07,11.237,11.244,11.237,11.237,3507,0
2005-11-08,11.244,11.417,11.244,11.369,6591,0
2005-11-10,11.369,11.424,11.317,11.317,8971,0
2005-11-11,11.208,11.3,11.208,11.282,2382,0
2005-11-14,11.403,11.417,11.347,11.347,6443,0
2005-11-15,11.451,11.451,11.282,11.282,9254,0
2005-11-16,11.138,11.173,11.138,11.173,3507,0
2005-11-17,11.091,11.105,11.091,11.105,1815,0
2005-11-18,11.091,11.309,10.957,11.069,7426,0
2005-11-21,10.995,11.317,10.957,11.309,7853,0
2005-11-22,11.49,11.49,11.49,11.49,2662,0
2005-11-23,11.451,11.451,11.244,11.244,2523,0
2005-11-28,11.282,11.417,11.138,11.417,10233,0
2005-11-29,11.317,11.317,11.105,11.208,5742,0
2005-11-30,11.208,11.417,11.138,11.417,7290,0
2005-12-01,11.476,11.476,11.431,11.443,4348,0
2005-12-02,11.49,11.523,11.417,11.417,3782,0
2005-12-05,11.355,11.387,11.282,11.288,5888,0
2005-12-06,11.208,11.332,11.208,11.332,839,0
2005-12-07,11.387,11.387,11.282,11.282,2523,0
2005-12-08,11.282,11.282,11.208,11.208,701,0
2005-12-09,11.173,11.173,11.173,11.173,413,0
2005-12-12,11.208,11.208,11.145,11.145,1115,0
2005-12-13,11.097,11.222,11.097,11.222,2523,0
2005-12-14,11.105,11.105,11.018,11.018,5607,0
2005-12-15,11.025,11.025,10.979,10.979,561,0
2005-12-16,10.979,10.979,10.889,10.889,3360,0
2005-12-19,10.884,10.957,10.884,10.924,13310,0
2005-12-20,10.878,10.909,10.835,10.842,7005,0
2005-12-21,10.789,11.097,10.789,10.957,19201,0
2005-12-22,11.032,11.032,10.924,10.924,2097,0
2005-12-23,11.032,11.069,11.025,11.069,3230,0
2005-12-27,11.032,11.084,11.032,11.084,3360,0
2005-12-28,11.105,11.105,11.097,11.097,701,0
2005-12-29,11.105,11.105,11.032,11.105,6722,0
2005-12-30,11.105,11.105,11.105,11.105,413,0
2006-01-03,11.105,11.138,11.04,11.04,4064,0
2006-01-04,11.105,11.138,11.069,11.069,4064,0
2006-01-05,11.12,11.12,11.113,11.113,561,0
2006-01-06,11.138,11.26,11.138,11.181,4624,0
2006-01-09,11.274,11.274,11.274,11.274,1968,0
2006-01-10,11.288,11.295,11.208,11.208,3230,0
2006-01-11,11.181,11.288,11.181,11.288,1815,0
2006-01-12,11.387,11.424,11.387,11.424,2950,0
2006-01-17,11.476,11.476,11.317,11.317,4761,0
2006-01-18,11.325,11.325,11.325,11.325,701,0
2006-01-19,11.34,11.34,11.34,11.34,413,0
2006-01-23,11.317,11.317,11.317,11.317,281,0
2006-01-24,11.325,11.325,11.069,11.131,19057,0
2006-01-25,10.819,11.025,10.819,10.987,26761,0
2006-01-26,10.924,10.957,10.917,10.924,3078,0
2006-01-27,10.995,11.002,10.909,10.909,178401,0
2006-01-30,11.168,11.347,11.138,11.217,47085,0
2006-01-31,11.317,11.317,11.244,11.244,14999,0
2006-02-01,11.317,11.361,11.208,11.231,10788,0
2006-02-02,11.173,11.459,11.138,11.208,13453,0
2006-02-03,11.317,11.317,11.208,11.208,2795,0
2006-02-06,11.208,11.217,11.173,11.181,10936,0
2006-02-07,11.069,11.168,11.069,11.069,7148,0
2006-02-08,11.105,11.208,11.04,11.208,8131,0
2006-02-09,11.244,11.424,11.201,11.424,6309,0
2006-02-10,11.355,11.355,11.244,11.244,1115,0
2006-02-13,11.244,11.282,11.055,11.055,6591,0
2006-02-14,10.995,10.995,10.971,10.971,413,0
2006-02-15,10.957,11.173,10.957,11.173,1968,0
2006-02-16,11.173,11.381,11.173,11.208,3782,0
2006-02-17,11.282,11.282,11.091,11.091,4203,0
2006-02-21,11.443,11.443,11.317,11.355,13874,0
2006-02-22,11.317,11.355,11.274,11.355,2097,0
2006-02-23,11.069,11.355,11.01,11.282,27043,0
2006-02-24,11.208,11.531,11.208,11.459,14153,0
2006-02-27,11.531,11.531,11.459,11.495,1687,0
2006-02-28,11.531,11.737,11.531,11.707,6591,0
2006-03-01,11.707,11.813,11.612,11.813,8411,0
2006-03-02,11.914,11.952,11.813,11.833,7426,0
2006-03-03,11.846,11.853,11.675,11.688,7290,0
2006-03-06,11.59,11.846,11.59,11.737,5607,0
2006-03-07,11.667,11.737,11.605,11.605,3507,0
2006-03-08,11.63,11.63,11.63,11.63,281,0
2006-03-09,11.667,11.667,11.495,11.568,5607,0
2006-03-10,11.531,11.644,11.531,11.644,4348,0
2006-03-13,11.667,11.737,11.605,11.667,7703,0
2006-03-14,11.605,11.605,11.424,11.501,7005,0
2006-03-15,11.459,11.459,11.355,11.424,2523,0
2006-03-16,11.495,11.495,11.495,11.495,413,0
2006-03-17,11.476,11.483,11.355,11.355,3230,0
2006-03-20,11.26,11.317,11.26,11.317,2662,0
2006-03-21,11.317,11.355,11.317,11.355,1543,0
2006-03-22,11.317,11.317,11.282,11.317,1968,0
2006-03-23,11.153,11.168,11.084,11.084,3230,0
2006-03-24,11.048,11.048,10.687,10.687,21170,0
2006-03-27,10.728,10.728,10.546,10.575,9811,0
2006-03-28,10.636,10.751,10.326,10.583,16398,0
2006-03-29,10.612,10.65,10.607,10.65,6443,0
2006-03-30,10.789,10.789,10.681,10.687,5607,0
2006-03-31,10.722,10.789,10.681,10.707,5742,0
2006-04-03,10.707,10.789,10.7,10.715,3230,0
2006-04-04,10.767,10.819,10.767,10.819,6443,0
2006-04-05,10.819,10.819,10.812,10.819,1543,0
2006-04-06,10.751,10.889,10.751,10.889,1399,0
2006-04-07,10.812,10.812,10.722,10.722,2382,0
2006-04-10,10.612,10.681,10.59,10.681,3230,0
2006-04-11,10.607,10.612,10.524,10.562,7290,0
2006-04-12,10.455,10.455,10.138,10.199,20043,0
2006-04-13,10.182,10.182,10.108,10.108,4906,0
2006-04-17,10.043,10.218,10.043,10.218,4064,0
2006-04-18,10.288,10.288,10.05,10.269,10512,0
2006-04-19,10.182,10.257,10.121,10.147,13172,0
2006-04-20,10.147,10.147,10.081,10.102,7853,0
2006-04-21,10.102,10.108,10.043,10.073,13033,0
2006-04-24,10.169,10.169,10.108,10.114,5047,0
2006-04-25,10.114,10.138,10.108,10.138,9950,0
2006-04-26,10.138,10.218,10.108,10.138,7987,0
2006-04-27,10.108,10.434,10.108,10.182,19620,0
2006-04-28,10.235,10.388,10.235,10.36,5458,0
2006-05-01,10.326,10.348,10.257,10.339,9950,0
2006-05-02,10.412,10.426,10.162,10.162,7148,0
2006-05-03,10.155,10.177,10.155,10.177,5331,0
2006-05-04,10.155,10.155,10.147,10.147,984,0
2006-05-05,10.24,10.24,10.24,10.24,701,0
2006-05-08,10.169,10.206,10.169,10.206,701,0
2006-05-09,10.282,10.36,10.155,10.162,9950,0
2006-05-10,10.147,10.177,10.088,10.108,13033,0
2006-05-11,10.108,10.108,10.108,10.108,1266,0
2006-05-12,10.05,10.147,9.933,10.043,50036,0
2006-05-15,9.997,10.038,9.997,10.038,1266,0
2006-05-16,10.108,10.114,10.05,10.05,7005,0
2006-05-17,10.043,10.102,10.038,10.102,7426,0
2006-05-18,10.108,10.162,10.108,10.162,13310,0
2006-05-19,10.088,10.155,10.062,10.062,3230,0
2006-05-22,10.13,10.138,10.05,10.073,2246,0
2006-05-23,10.13,10.138,10.088,10.138,1399,0
2006-05-24,10.067,10.13,10.05,10.13,6309,0
2006-05-25,10.057,10.073,10.057,10.057,6722,0
2006-05-26,10.05,10.162,10.05,10.096,3507,0
2006-05-30,10.088,10.218,10.088,10.114,8411,0
2006-05-31,10.169,10.211,10.138,10.147,4479,0
2006-06-01,10.147,10.296,10.062,10.275,26347,0
2006-06-02,10.288,10.296,10.19,10.257,10657,0
2006-06-05,10.235,10.36,10.162,10.257,16116,0
2006-06-06,10.311,10.311,10.311,10.311,984,0
2006-06-07,10.288,10.396,10.114,10.114,13735,0
2006-06-08,10.218,10.288,10.043,10.257,13033,0
2006-06-09,10.155,10.162,10.108,10.108,4479,0
2006-06-12,10.108,10.108,9.997,9.997,6443,0
2006-06-13,9.955,9.955,9.947,9.955,3360,0
2006-06-14,9.947,10.03,9.947,10.022,1687,0
2006-06-15,9.947,9.968,9.903,9.968,6309,0
2006-06-16,9.911,9.911,9.799,9.865,15418,0
2006-06-19,9.903,9.973,9.903,9.973,4761,0
2006-06-20,9.973,10.073,9.973,10.057,9669,0
2006-06-21,9.982,9.982,9.732,9.834,22561,0
2006-06-23,9.834,9.903,9.834,9.84,7148,0
2006-06-26,9.896,9.903,9.834,9.834,6028,0
2006-06-27,9.865,9.939,9.865,9.939,10657,0
2006-06-28,9.982,10.03,9.982,10.022,4761,0
2006-06-29,10.022,10.073,9.918,10.022,3507,0
2006-06-30,10.022,10.022,10.022,10.022,839,0
2006-07-03,10.022,10.022,9.903,9.926,9388,0
2006-07-05,9.997,10.081,9.997,10.03,4906,0
2006-07-06,9.982,9.982,9.982,9.982,1266,0
2006-07-07,10.022,10.022,10.022,10.022,701,0
2006-07-10,10.022,10.022,9.926,9.968,6869,0
2006-07-11,9.947,9.982,9.947,9.968,1687,0
2006-07-12,10.006,10.043,10.006,10.043,701,0
2006-07-13,10.121,10.121,9.903,9.973,4479,0
2006-07-14,9.911,10.014,9.911,9.939,4348,0
2006-07-17,10.043,10.073,9.903,9.982,4906,0
2006-07-18,9.973,9.982,9.973,9.982,1543,0
2006-07-19,10.043,10.169,10.043,10.169,1266,0
2006-07-20,10.108,10.162,9.939,9.939,7290,0
2006-07-21,9.955,10.182,9.947,10.182,14570,0
2006-07-24,10.155,10.263,10.022,10.022,7574,0
2006-07-26,10.108,10.235,10.03,10.03,7148,0
2006-07-27,10.073,10.182,10.014,10.182,4906,0
2006-07-28,10.108,10.108,10.088,10.088,1399,0
2006-07-31,10.162,10.162,10.081,10.155,3360,0
2006-08-01,10.19,10.19,10.102,10.19,984,0
2006-08-02,10.081,10.24,10.081,10.155,6443,0
2006-08-03,10.114,10.24,10.057,10.057,6443,0
2006-08-04,10.081,10.147,10.081,10.147,2523,0
2006-08-07,10.155,10.235,10.155,10.235,701,0
2006-08-08,10.263,10.263,10.121,10.121,2382,0
2006-08-09,10.121,10.169,10.114,10.169,2795,0
2006-08-10,10.114,10.396,10.114,10.396,15699,0
2006-08-11,10.182,10.257,10.182,10.218,2662,0
2006-08-14,10.326,10.326,10.102,10.102,2523,0
2006-08-15,10.211,10.59,10.211,10.426,13591,0
2006-08-16,10.417,10.417,10.326,10.36,4348,0
2006-08-17,10.467,10.531,10.36,10.36,7853,0
2006-08-18,10.326,10.332,10.182,10.227,4761,0
2006-08-21,10.263,10.269,10.263,10.269,3078,0
2006-08-22,10.269,10.269,10.235,10.235,413,0
2006-08-23,10.263,10.36,10.263,10.36,984,0
2006-08-24,10.339,10.524,10.339,10.524,2662,0
2006-08-25,10.531,10.538,10.366,10.538,7574,0
2006-08-28,10.434,10.494,10.396,10.494,4203,0
2006-08-29,10.5,10.5,10.396,10.396,561,0
2006-08-30,10.374,10.374,10.355,10.355,6722,0
2006-08-31,10.366,10.524,10.366,10.524,3921,0
2006-09-01,10.412,10.538,10.374,10.374,7148,0
2006-09-05,10.449,10.461,10.366,10.396,5888,0
2006-09-06,10.36,10.461,10.311,10.311,14570,0
2006-09-07,10.36,10.388,10.36,10.388,2950,0
2006-09-08,10.311,10.449,10.311,10.449,7005,0
2006-09-11,10.449,10.479,10.412,10.479,4064,0
2006-09-12,10.412,10.412,10.374,10.396,2523,0
2006-09-13,10.467,10.531,10.332,10.531,7703,0
2006-09-14,10.434,10.494,10.396,10.412,6591,0
2006-09-15,10.396,10.485,10.396,10.485,2523,0
2006-09-18,10.515,10.515,10.508,10.515,839,0
2006-09-19,10.449,10.449,10.449,10.449,2246,0
2006-09-20,10.396,10.396,10.339,10.339,1266,0
2006-09-21,10.467,10.598,10.467,10.598,1543,0
2006-09-22,10.455,10.455,10.36,10.36,1115,0
2006-09-25,10.396,10.396,10.374,10.388,7426,0
2006-09-26,10.374,10.515,10.374,10.515,4348,0
2006-09-27,10.524,10.524,10.441,10.515,5331,0
2006-09-28,10.5,10.515,10.374,10.374,9388,0
2006-09-29,10.467,10.485,10.374,10.396,6869,0
2006-10-02,10.455,10.455,10.455,10.455,1399,0
2006-10-03,10.485,10.485,10.412,10.426,4906,0
2006-10-04,10.494,10.524,10.455,10.455,10372,0
2006-10-05,10.479,10.479,10.388,10.388,6443,0
2006-10-06,10.479,10.479,10.374,10.461,6309,0
2006-10-10,10.455,10.461,10.339,10.339,4906,0
2006-10-11,10.326,10.426,10.304,10.426,7148,0
2006-10-12,10.355,10.417,10.311,10.417,2097,0
2006-10-13,10.434,10.575,10.381,10.396,5458,0
2006-10-16,10.404,10.404,10.404,10.404,561,0
2006-10-18,10.467,10.467,10.332,10.332,5185,0
2006-10-19,10.426,10.426,10.296,10.381,8131,0
2006-10-23,10.326,10.326,10.257,10.288,5047,0
2006-10-24,10.257,10.288,10.257,10.257,2523,0
2006-10-25,10.288,10.296,10.288,10.296,3782,0
2006-10-26,10.269,10.275,10.227,10.248,16116,0
2006-10-27,10.318,10.318,10.318,10.318,103,0
2006-10-30,10.311,10.388,10.311,10.388,4624,0
2006-10-31,10.426,10.426,10.417,10.426,2523,0
2006-11-01,10.396,10.404,10.396,10.404,4479,0
2006-11-02,10.474,10.494,10.404,10.467,7574,0
2006-11-03,10.396,10.5,10.374,10.474,12194,0
2006-11-06,10.494,10.494,10.339,10.396,11065,0
2006-11-08,10.288,10.288,10.211,10.211,13310,0
2006-11-09,10.218,10.227,10.218,10.218,3641,0
2006-11-10,10.311,10.538,10.311,10.449,13735,0
2006-11-13,10.355,10.355,10.326,10.326,2795,0
2006-11-14,10.304,10.355,10.296,10.355,5888,0
2006-11-15,10.36,10.366,10.296,10.296,6028,0
2006-11-16,10.332,10.434,10.304,10.318,12333,0
2006-11-17,10.296,10.374,10.263,10.263,10936,0
2006-11-20,10.263,10.348,10.263,10.348,2795,0
2006-11-21,10.269,10.612,10.269,10.5,19333,0
2006-11-22,10.426,10.426,10.339,10.339,8690,0
2006-11-24,10.412,10.412,10.412,10.412,1399,0
2006-11-27,10.339,10.612,10.339,10.515,8971,0
2006-11-28,10.515,10.515,10.332,10.366,13310,0
2006-11-29,10.374,10.396,10.326,10.348,11065,0
2006-11-30,10.417,10.417,10.326,10.326,10657,0
2006-12-01,10.332,10.461,10.332,10.461,9388,0
2006-12-04,10.467,10.467,10.326,10.381,25368,0
2006-12-05,10.381,10.434,10.381,10.434,3782,0
2006-12-06,10.348,10.381,10.339,10.374,13591,0
2006-12-07,10.366,10.404,10.348,10.388,14016,0
2006-12-08,10.396,10.434,10.36,10.36,4064,0
2006-12-11,10.355,10.355,10.339,10.348,5458,0
2006-12-12,10.332,10.388,10.332,10.374,5607,0
2006-12-13,10.318,10.332,10.248,10.263,21866,0
2006-12-14,10.263,10.263,10.218,10.218,13172,0
2006-12-15,10.257,10.304,10.182,10.182,14999,0
2006-12-18,10.182,10.218,10.138,10.138,19201,0
2006-12-19,10.088,10.282,10.088,10.282,21579,0
2006-12-20,10.282,10.282,10.121,10.138,17937,0
2006-12-21,10.24,10.24,10.088,10.088,13591,0
2006-12-22,10.182,10.218,10.088,10.088,5185,0
2006-12-26,10.088,10.096,10.081,10.081,5047,0
2006-12-27,10.088,10.088,10.057,10.057,10090,0
2006-12-28,10.057,10.102,10.038,10.038,19764,0
2006-12-29,10.096,10.182,10.038,10.182,20739,0
2007-01-03,10.108,10.218,10.108,10.218,1968,0
2007-01-04,10.218,10.218,10.088,10.182,5331,0
2007-01-05,10.211,10.211,10.211,10.211,413,0
2007-01-08,10.248,10.257,10.248,10.257,1266,0
2007-01-09,10.227,10.227,10.19,10.19,4906,0
2007-01-10,10.177,10.177,10.147,10.177,9950,0
2007-01-11,10.102,10.155,10.081,10.155,7148,0
2007-01-12,10.19,10.19,10.169,10.169,8971,0
2007-01-16,10.096,10.138,10.081,10.138,2795,0
2007-01-17,10.121,10.121,10.114,10.114,2523,0
2007-01-18,10.096,10.108,10.096,10.108,839,0
2007-01-19,10.096,10.096,10.088,10.088,5458,0
2007-01-22,10.088,10.169,10.088,10.102,1266,0
2007-01-24,10.155,10.155,10.067,10.073,3921,0
2007-01-25,10.067,10.067,10.05,10.05,3782,0
2007-01-26,10.088,10.088,10.067,10.067,1815,0
2007-01-29,10.05,10.067,10.03,10.03,4064,0
2007-01-30,10.014,10.05,10.014,10.043,4624,0
2007-01-31,10.067,10.067,10.038,10.038,4761,0
2007-02-01,10.057,10.13,10.057,10.13,2662,0
2007-02-02,10.13,10.147,10.062,10.062,4203,0
2007-02-05,10.057,10.121,10.022,10.057,6443,0
2007-02-06,10.022,10.057,9.903,10.057,15840,0
2007-02-07,9.947,10.043,9.947,10.03,9669,0
2007-02-08,10.014,10.022,9.955,9.982,7987,0
2007-02-09,10.022,10.022,9.955,9.973,4348,0
2007-02-12,10.006,10.022,10.006,10.014,7148,0
2007-02-13,10.006,10.05,9.99,10.05,10936,0
2007-02-14,10.022,10.022,10.022,10.022,1399,0
2007-02-15,10.067,10.073,10.067,10.073,1399,0
2007-02-16,10.102,10.108,10.102,10.108,1399,0
2007-02-20,10.147,10.177,10.088,10.177,6869,0
2007-02-21,10.155,10.155,10.096,10.096,1687,0
2007-02-22,10.138,10.138,10.096,10.096,2382,0
2007-02-23,10.081,10.108,10.081,10.108,2382,0
2007-02-26,10.155,10.19,10.03,10.038,18218,0
2007-02-27,10.062,10.102,10.057,10.102,5047,0
2007-02-28,10.138,10.138,10.057,10.057,3078,0
2007-03-01,10.108,10.138,10.108,10.114,3782,0
2007-03-02,10.147,10.147,10.114,10.147,8690,0
2007-03-05,10.162,10.162,10.162,10.162,103,0
2007-03-06,10.19,10.19,10.05,10.067,18360,0
2007-03-07,10.067,10.206,10.057,10.206,11496,0
2007-03-08,10.182,10.206,10.182,10.206,6443,0
2007-03-09,10.096,10.155,10.088,10.155,1968,0
2007-03-12,10.417,10.417,10.162,10.19,18360,0
2007-03-13,10.138,10.218,10.138,10.218,1687,0
2007-03-14,10.138,10.296,10.138,10.288,16398,0
2007-03-15,10.206,10.206,10.169,10.169,2950,0
2007-03-19,10.147,10.147,10.138,10.138,839,0
2007-03-20,10.138,10.169,10.121,10.121,13735,0
2007-03-21,10.121,10.169,10.108,10.169,5185,0
2007-03-22,10.102,10.24,10.102,10.24,12615,0
2007-03-23,10.19,10.206,10.13,10.169,8828,0
2007-03-26,10.182,10.182,10.162,10.162,1968,0
2007-03-27,10.19,10.206,10.19,10.206,1399,0
2007-03-28,10.206,10.206,10.206,10.206,413,0
2007-03-29,10.169,10.169,10.138,10.169,1543,0
2007-03-30,10.177,10.199,10.162,10.169,8131,0
2007-04-02,10.182,10.275,10.182,10.269,20739,0
2007-04-03,10.288,10.304,10.288,10.304,7290,0
2007-04-04,10.332,10.332,10.332,10.332,281,0
2007-04-05,10.332,10.381,10.332,10.381,4064,0
2007-04-09,10.404,10.417,10.355,10.355,2246,0
2007-04-10,10.417,10.426,10.381,10.426,3782,0
2007-04-11,10.326,10.339,10.235,10.304,5888,0
2007-04-12,10.282,10.304,10.282,10.288,2523,0
2007-04-13,10.269,10.269,10.24,10.24,3078,0
2007-04-16,10.211,10.263,10.206,10.206,2523,0
2007-04-17,10.206,10.24,10.206,10.206,2097,0
2007-04-18,10.235,10.235,10.227,10.227,984,0
2007-04-19,10.235,10.282,10.235,10.248,3782,0
2007-04-23,10.275,10.304,10.275,10.304,1115,0
2007-04-24,10.248,10.248,10.199,10.211,5185,0
2007-04-25,10.182,10.199,10.177,10.182,839,0
2007-04-26,10.206,10.218,10.206,10.218,1543,0
2007-04-27,10.199,10.304,10.199,10.269,8551,0
2007-04-30,10.374,10.374,10.339,10.348,5607,0
2007-05-01,10.326,10.381,10.318,10.318,7703,0
2007-05-02,10.348,10.348,10.296,10.332,7574,0
2007-05-03,10.388,10.434,10.355,10.355,5607,0
2007-05-04,10.412,10.59,10.404,10.479,4064,0
2007-05-07,10.404,10.404,10.288,10.288,6591,0
2007-05-08,10.288,10.332,10.263,10.332,5185,0
2007-05-09,10.326,10.332,10.326,10.332,2523,0
2007-05-10,10.36,10.575,10.355,10.374,9669,0
2007-05-11,10.348,10.348,10.348,10.348,1266,0
2007-05-14,10.332,10.339,10.332,10.332,1115,0
2007-05-15,10.339,10.339,10.288,10.288,8411,0
2007-05-16,10.288,10.366,10.288,10.366,2246,0
2007-05-17,10.374,10.65,10.374,10.515,9254,0
2007-05-18,10.455,10.455,10.366,10.366,8551,0
2007-05-21,10.366,10.467,10.263,10.296,29852,0
2007-05-22,10.275,10.311,10.263,10.263,7853,0
2007-05-23,10.263,10.263,10.19,10.19,7853,0
2007-05-24,10.19,10.227,10.13,10.169,6028,0
2007-05-25,10.162,10.162,10.13,10.13,2950,0
2007-05-29,10.108,10.138,10.102,10.102,12333,0
2007-05-30,10.102,10.138,10.102,10.108,17094,0
2007-05-31,10.108,10.177,10.108,10.138,15840,0
2007-06-01,10.13,10.13,10.114,10.114,1115,0
2007-06-04,10.108,10.114,10.081,10.102,9811,0
2007-06-05,10.081,10.108,10.081,10.088,3641,0
2007-06-06,10.102,10.263,10.081,10.263,14432,0
2007-06-07,10.155,10.155,10.081,10.081,7426,0
2007-06-08,10.081,10.169,10.081,10.169,2662,0
2007-06-11,10.096,10.102,10.081,10.102,984,0
2007-06-12,10.096,10.096,10.081,10.081,3230,0
2007-06-13,10.062,10.062,10.043,10.05,16960,0
2007-06-14,10.05,10.05,10.043,10.043,561,0
2007-06-15,10.05,10.05,10.043,10.043,7703,0
2007-06-18,10.043,10.043,9.963,9.963,20890,0
2007-06-19,9.963,9.973,9.963,9.973,4203,0
2007-06-20,9.997,9.997,9.939,9.939,3782,0
2007-06-21,9.939,9.982,9.939,9.982,7005,0
2007-06-22,9.911,9.973,9.911,9.973,6028,0
2007-06-25,9.968,9.968,9.834,9.887,13310,0
2007-06-26,9.865,9.973,9.84,9.973,14713,0
2007-06-27,9.973,10.263,9.973,10.155,7005,0
2007-06-28,10.062,10.062,10.062,10.062,1399,0
2007-06-29,10.073,10.073,10.067,10.067,4203,0
2007-07-02,10.062,10.096,9.997,9.997,7426,0
2007-07-03,9.963,9.99,9.963,9.99,1543,0
2007-07-05,9.973,9.982,9.805,9.805,29432,0
2007-07-06,9.834,9.846,9.834,9.834,4203,0
2007-07-09,9.834,9.872,9.834,9.872,4761,0
2007-07-10,9.84,9.84,9.84,9.84,103,0
2007-07-11,9.846,9.852,9.846,9.852,1115,0
2007-07-12,9.852,9.872,9.762,9.762,11216,0
2007-07-13,9.762,9.762,9.762,9.762,2382,0
2007-07-16,9.776,9.776,9.69,9.724,19764,0
2007-07-17,9.724,9.762,9.69,9.732,9669,0
2007-07-18,9.668,9.668,9.668,9.668,103,0
2007-07-19,9.668,9.668,9.668,9.668,2662,0
2007-07-20,9.724,9.872,9.724,9.805,8411,0
2007-07-23,9.852,10.162,9.74,9.74,6591,0
2007-07-24,9.655,9.973,9.655,9.933,8411,0
2007-07-26,9.872,9.872,9.872,9.872,561,0
2007-07-27,10.043,10.108,10.043,10.043,2523,0
2007-07-30,9.973,9.973,9.973,9.973,2382,0
2007-07-31,9.997,10.073,9.997,10.073,701,0
2007-08-01,9.99,9.99,9.668,9.799,17240,0
2007-08-02,9.827,9.834,9.4836,9.56,15840,0
2007-08-03,9.655,9.684,9.625,9.646,5607,0
2007-08-06,9.69,9.69,9.646,9.655,839,0
2007-08-07,9.618,9.634,9.605,9.605,2662,0
2007-08-08,9.582,9.618,9.516,9.516,9531,0
2007-08-09,9.51,9.51,9.2195,9.4493,35180,0
2007-08-10,9.3677,9.4433,9.3112,9.3112,11065,0
2007-08-13,9.3042,9.3395,9.3042,9.3395,6166,0
2007-08-14,9.36,9.3756,9.36,9.3756,7426,0
2007-08-15,9.3756,9.4195,9.3756,9.3756,5888,0
2007-08-16,9.3756,9.3844,9.3756,9.3844,14016,0
2007-08-17,9.3844,9.575,9.3844,9.567,2382,0
2007-08-20,9.567,9.567,9.4697,9.4966,5888,0
2007-08-21,9.597,9.634,9.4896,9.541,3230,0
2007-08-22,9.618,9.618,9.541,9.541,6443,0
2007-08-23,9.4623,9.4623,9.4344,9.4344,1399,0
2007-08-24,9.3756,9.3844,9.3756,9.3756,2950,0
2007-08-27,9.3756,9.4195,9.3756,9.3756,2950,0
2007-08-28,9.3756,9.3923,9.3395,9.3677,13453,0
2007-08-29,9.3923,9.4766,9.3923,9.4697,10090,0
2007-08-30,9.4126,9.4697,9.4048,9.4048,4761,0
2007-08-31,9.4697,9.4836,9.4697,9.4836,1968,0
2007-09-04,9.4896,9.4896,9.4766,9.4766,2950,0
2007-09-05,9.503,9.51,9.4344,9.4836,8411,0
2007-09-06,9.541,9.582,9.533,9.533,10788,0
2007-09-07,9.668,9.668,9.582,9.668,22703,0
2007-09-10,9.703,9.859,9.703,9.859,13453,0
2007-09-11,9.865,10.022,9.859,9.903,27892,0
2007-09-12,9.852,9.859,9.852,9.852,3507,0
2007-09-13,9.896,9.896,9.776,9.776,3078,0
2007-09-14,9.88,9.903,9.776,9.792,19333,0
2007-09-17,9.799,9.896,9.548,9.611,19201,0
2007-09-18,9.618,9.799,9.618,9.799,11065,0
2007-09-19,9.703,9.903,9.703,9.903,7005,0
2007-09-20,9.887,9.887,9.712,9.732,2795,0
2007-09-21,9.703,9.896,9.703,9.769,4624,0
2007-09-24,9.732,9.732,9.655,9.712,3360,0
2007-09-25,9.762,9.769,9.516,9.567,16257,0
2007-09-26,9.618,9.618,9.4966,9.567,11496,0
2007-09-27,9.567,9.582,9.556,9.582,5185,0
2007-09-28,9.605,9.655,9.605,9.655,2795,0
2007-10-01,9.668,9.668,9.655,9.668,1687,0
2007-10-02,9.69,9.703,9.69,9.69,4906,0
2007-10-03,9.646,9.699,9.567,9.655,8971,0
2007-10-04,9.655,9.747,9.655,9.747,3360,0
2007-10-05,9.638,9.661,9.59,9.661,701,0
2007-10-09,9.4896,9.56,9.4896,9.503,12052,0
2007-10-10,9.4896,9.575,9.4896,9.575,5458,0
2007-10-11,9.56,9.56,9.524,9.524,1266,0
2007-10-12,9.4766,9.556,9.4766,9.556,9108,0
2007-10-15,9.556,9.567,9.4836,9.567,5331,0
2007-10-16,9.4966,9.4966,9.4766,9.4766,12194,0
2007-10-17,9.4766,9.4766,9.3923,9.3923,10657,0
2007-10-18,9.4275,9.4344,9.4195,9.4195,4064,0
2007-10-19,9.3993,9.4966,9.3993,9.4573,9254,0
2007-10-22,9.4966,9.4966,9.4966,9.4966,103,0
2007-10-23,9.4493,9.4493,9.3465,9.4493,10090,0
2007-10-24,9.4966,9.533,9.4126,9.4275,9254,0
2007-10-25,9.4126,9.4573,9.4126,9.4573,5331,0
2007-10-26,9.3257,9.4344,9.3257,9.4344,11496,0
2007-10-29,9.4697,9.4966,9.4623,9.4966,2523,0
2007-10-30,9.4896,9.516,9.4836,9.4896,8690,0
2007-10-31,9.4836,9.516,9.4766,9.4766,3641,0
2007-11-01,9.524,9.524,9.4966,9.4966,3360,0
2007-11-02,9.4966,9.4966,9.4766,9.4966,1543,0
2007-11-05,9.4493,9.524,9.4344,9.524,4906,0
2007-11-06,9.4573,9.4896,9.4573,9.4896,1687,0
2007-11-07,9.4195,9.4195,9.3923,9.3923,2097,0
2007-11-08,9.3465,9.3465,9.3257,9.3257,7853,0
2007-11-09,9.2899,9.3042,9.2899,9.2964,1543,0
2007-11-12,9.2899,9.2899,9.2195,9.2333,8269,0
2007-11-13,9.2408,9.2618,9.2408,9.2618,5047,0
2007-11-14,9.2546,9.4048,9.2333,9.4048,15699,0
2007-11-15,9.2964,9.2964,9.1836,9.2546,9254,0
2007-11-16,9.2751,9.3171,9.2126,9.2264,6028,0
2007-11-19,9.2195,9.2546,9.2195,9.2487,4624,0
2007-11-20,9.1704,9.1836,9.1171,9.1171,11630,0
2007-11-21,9.1836,9.1836,9.1256,9.1256,5607,0
2007-11-23,9.1171,9.2195,9.1171,9.2195,4761,0
2007-11-26,9.0893,9.1256,9.0265,9.1256,18360,0
2007-11-27,9.1552,9.192,9.1094,9.1171,23967,0
2007-11-28,9.1617,9.1836,9.1094,9.1772,5607,0
2007-11-29,9.1836,9.1836,9.1323,9.1323,4479,0
2007-11-30,9.192,9.2751,9.1411,9.2751,15136,0
2007-12-03,9.3112,9.3171,9.3112,9.3171,2097,0
2007-12-04,9.3541,9.3756,9.3541,9.3756,3078,0
2007-12-05,9.3395,9.4766,9.3395,9.4766,10233,0
2007-12-06,9.4836,9.541,9.2841,9.51,32514,0
2007-12-07,9.4573,9.4573,9.3395,9.3756,12333,0
2007-12-10,9.4126,9.4573,9.36,9.4275,11773,0
2007-12-11,9.4344,9.4344,9.3171,9.3171,4624,0
2007-12-12,9.2841,9.2841,9.1836,9.1836,25928,0
2007-12-13,9.1256,9.2487,9.1256,9.2195,19057,0
2007-12-14,9.1323,9.2408,9.0757,9.2408,6722,0
2007-12-17,9.1617,9.2333,9.0969,9.1552,11216,0
2007-12-18,9.1836,9.4126,9.0969,9.2408,16539,0
2007-12-19,9.1772,9.1772,9.0404,9.0534,26347,0
2007-12-20,9.0612,9.1999,8.8265,9.0116,63623,0
2007-12-21,8.9689,9.0116,8.9348,8.9348,18218,0
2007-12-24,8.9413,9.0612,8.9413,9.0612,5331,0
2007-12-26,9.0332,9.0332,8.8916,8.9488,18082,0
2007-12-27,8.9271,8.9488,8.9047,8.9348,19901,0
2007-12-28,8.9198,8.9831,8.9198,8.9763,39101,0
2007-12-31,8.9565,9.0687,8.8916,9.0687,24378,0
2008-01-02,9.0687,9.1772,9.0687,9.1323,18360,0
2008-01-03,9.192,9.3171,9.192,9.2899,21447,0
2008-01-04,9.2899,9.575,9.2899,9.541,49751,0
2008-01-07,9.605,9.69,9.567,9.567,20513,0
2008-01-08,9.625,9.625,9.575,9.582,7290,0
2008-01-09,9.575,9.718,9.575,9.703,14570,0
2008-01-10,9.703,9.712,9.699,9.703,9108,0
2008-01-11,9.718,9.732,9.699,9.718,9327,0
2008-01-14,9.684,9.74,9.684,9.732,5566,0
2008-01-15,9.74,9.74,9.724,9.724,6869,0
2008-01-16,9.74,9.799,9.74,9.799,4813,0
2008-01-17,9.74,9.74,9.732,9.74,8971,0
2008-01-18,9.811,9.811,9.74,9.769,14153,0
2008-01-22,9.661,9.918,9.56,9.896,24284,0
2008-01-23,9.918,9.918,9.776,9.827,37417,0
2008-01-24,9.88,9.918,9.88,9.918,27321,0
2008-01-25,9.827,9.827,9.762,9.762,5331,0
2008-01-28,9.792,9.805,9.792,9.792,4203,0
2008-01-29,9.827,9.88,9.783,9.783,14153,0
2008-01-31,9.783,9.872,9.783,9.865,4479,0
2008-02-01,9.903,9.903,9.872,9.896,3782,0
2008-02-04,9.903,9.903,9.872,9.872,701,0
2008-02-05,9.903,9.918,9.872,9.918,21018,0
2008-02-06,9.865,9.918,9.865,9.918,4203,0
2008-02-07,9.918,9.918,9.911,9.918,5458,0
2008-02-08,9.982,9.982,9.982,9.982,1968,0
2008-02-11,9.99,10.088,9.947,10.062,6166,0
2008-02-12,10.062,10.067,10.022,10.022,8690,0
2008-02-13,9.968,9.968,9.718,9.724,10372,0
2008-02-14,9.699,9.699,9.3465,9.4195,16398,0
2008-02-15,9.3171,9.3465,9.2195,9.2408,23118,0
2008-02-19,9.3171,9.4344,9.2964,9.4195,17937,0
2008-02-20,9.4433,9.605,9.4433,9.567,16539,0
2008-02-21,9.575,9.575,9.4195,9.524,17094,0
2008-02-22,9.4573,9.4896,9.1999,9.1999,26909,0
2008-02-25,9.2126,9.3042,9.2068,9.2618,7426,0
2008-02-26,9.4766,9.4766,9.4573,9.4573,8690,0
2008-02-27,9.503,9.503,9.4126,9.4126,4064,0
2008-02-28,9.3844,9.3844,9.2333,9.2333,3507,0
2008-02-29,9.2333,9.2618,9.2126,9.2126,7574,0
2008-03-03,9.1411,9.2618,9.1094,9.2126,27563,0
2008-03-04,9.2333,9.3541,9.1094,9.1772,27326,0
2008-03-05,9.1836,9.4048,9.1836,9.4048,10233,0
2008-03-06,9.4126,9.4573,9.2546,9.2546,13172,0
2008-03-07,9.2841,9.2841,9.2683,9.2683,839,0
2008-03-10,9.3677,9.668,9.2964,9.668,34198,0
2008-03-11,9.668,9.747,9.638,9.724,5047,0
2008-03-12,9.4896,9.699,9.4896,9.684,13172,0
2008-03-13,9.59,9.59,9.4126,9.4126,9254,0
2008-03-14,9.3677,9.4195,9.2899,9.2899,3360,0
2008-03-17,9.2841,9.2841,9.0969,9.1704,16257,0
2008-03-18,9.1704,9.2546,9.1617,9.2126,9108,0
2008-03-19,9.2068,9.556,9.2068,9.4433,25647,0
2008-03-20,9.4195,9.69,9.4195,9.4195,7290,0
2008-03-24,9.51,9.82,9.51,9.74,8971,0
2008-03-25,9.634,9.74,9.575,9.668,12333,0
2008-03-26,9.655,9.655,9.611,9.611,1399,0
2008-03-27,9.625,9.625,9.4896,9.56,9531,0
2008-03-28,9.4766,9.524,9.4766,9.524,281,0
2008-03-31,9.503,9.503,9.4697,9.4697,2382,0
2008-04-01,9.4433,9.56,9.4048,9.56,14570,0
2008-04-02,9.548,9.548,9.4766,9.4766,5742,0
2008-04-03,9.4766,9.4766,9.4766,9.4766,103,0
2008-04-04,9.4766,9.4836,9.4048,9.4048,2795,0
2008-04-07,9.4048,9.4896,9.4048,9.4896,3078,0
2008-04-08,9.4573,9.548,9.4573,9.4966,4203,0
2008-04-10,9.524,9.548,9.4966,9.4966,2950,0
2008-04-11,9.4697,9.4697,9.3756,9.3756,10657,0
2008-04-14,9.36,9.3993,9.3257,9.3395,6869,0
2008-04-15,9.3335,9.3335,9.3335,9.3335,413,0
2008-04-16,9.3335,9.3335,9.2841,9.2841,2795,0
2008-04-17,9.3335,9.3465,9.2546,9.2546,8269,0
2008-04-18,9.2841,9.2841,9.2683,9.2683,2097,0
2008-04-21,9.2841,9.3112,9.2546,9.3042,5888,0
2008-04-22,9.3171,9.3335,9.3171,9.3335,1115,0
2008-04-23,9.3395,9.3844,9.3395,9.3756,3230,0
2008-04-24,9.3923,9.3993,9.3923,9.3993,984,0
2008-04-25,9.36,9.3844,9.36,9.3844,984,0
2008-04-28,9.3844,9.3923,9.3677,9.3923,4348,0
2008-04-29,9.3677,9.3844,9.3677,9.3677,4981,0
2008-04-30,9.3677,9.3756,9.2964,9.2964,10090,0
2008-05-02,9.3335,9.3395,9.2964,9.3042,6814,0
2008-05-05,9.2408,9.3923,9.2408,9.3112,11773,0
2008-05-06,9.3677,9.4573,9.3677,9.4573,5458,0
2008-05-07,9.4493,9.503,9.3923,9.4896,8602,0
2008-05-08,9.4623,9.4623,9.4048,9.4573,6945,0
2008-05-12,9.4195,9.516,9.4195,9.516,5047,0
2008-05-13,9.4344,9.4766,9.4344,9.4493,3998,0
2008-05-14,9.4493,9.4493,9.3756,9.4126,17120,0
2008-05-15,9.4195,9.4275,9.3335,9.3465,17844,0
2008-05-16,9.3171,9.3541,9.2899,9.2899,7497,0
2008-05-19,9.3541,9.4195,9.3541,9.4195,10372,0
2008-05-20,9.4195,9.56,9.4195,9.56,15925,0
2008-05-21,9.548,9.56,9.516,9.533,5742,0
2008-05-22,9.524,9.524,9.4896,9.4966,4479,0
2008-05-23,9.4896,9.4896,9.4433,9.4433,3641,0
2008-05-27,9.4623,9.634,9.4623,9.634,16539,0
2008-05-28,9.634,9.712,9.625,9.699,18920,0
2008-05-29,9.712,9.799,9.634,9.783,20458,0
2008-05-30,9.799,9.846,9.638,9.638,8849,0
2008-06-02,9.638,9.684,9.59,9.605,28447,0
2008-06-03,9.703,9.762,9.668,9.74,7623,0
2008-06-04,9.834,9.846,9.732,9.805,10999,0
2008-06-05,9.732,9.811,9.676,9.699,17972,0
2008-06-06,9.684,9.684,9.618,9.618,3230,0
2008-06-09,9.611,9.655,9.3844,9.575,5331,0
2008-06-10,9.516,9.516,9.516,9.516,561,0
2008-06-11,9.4195,9.4195,9.3465,9.3465,3078,0
2008-06-12,9.3465,9.3541,9.3465,9.3465,3328,0
2008-06-13,9.3677,9.84,9.3465,9.3756,70218,0
2008-06-16,9.3756,9.638,9.3541,9.3756,48373,0
2008-06-17,9.3923,9.3923,9.3923,9.3923,281,0
2008-06-18,9.3923,9.3993,9.2264,9.2899,26697,0
2008-06-19,9.3844,9.3844,9.2899,9.2899,1115,0
2008-06-20,9.1999,9.1999,8.9348,9.0265,23899,0
2008-06-23,9.0687,9.0687,9.0404,9.0467,1815,0
2008-06-24,8.9831,8.9971,8.9348,8.9971,13453,0
2008-06-25,9.0404,9.0687,9.0404,9.0687,6309,0
2008-06-26,9.0404,9.0969,9.0332,9.0969,1266,0
2008-06-27,9.1024,9.1256,9.1024,9.1024,6722,0
2008-06-30,9.1171,9.1323,9.0893,9.0893,11444,0
2008-07-01,9.0969,9.0969,9.0893,9.0893,2662,0
2008-07-02,9.0969,9.2408,9.0969,9.1323,10130,0
2008-07-07,9.2408,9.2841,9.2264,9.2841,2523,0
2008-07-08,9.1836,9.2068,9.1836,9.192,4554,0
2008-07-09,9.1617,9.1617,9.1617,9.1617,984,0
2008-07-10,9.2333,9.3756,9.2333,9.2408,6741,0
2008-07-11,9.1024,9.4573,9.1024,9.1836,6443,0
2008-07-14,9.2841,9.2841,9.1772,9.1836,1761,0
2008-07-15,9.1704,9.1704,9.1704,9.1704,1399,0
2008-07-16,9.1024,9.503,9.0534,9.3923,13591,0
2008-07-17,9.3465,9.3541,9.2683,9.3541,4064,0
2008-07-18,9.3465,9.36,9.3465,9.36,413,0
2008-07-21,9.3756,9.3844,9.2964,9.3042,8411,0
2008-07-22,9.2899,9.3335,9.1473,9.1473,9127,0
2008-07-23,9.1411,9.1411,9.1411,9.1411,839,0
2008-07-24,9.1411,9.1704,9.1323,9.1323,1968,0
2008-07-28,9.1473,9.2683,9.1473,9.2683,3507,0
2008-07-29,9.3541,9.3541,9.0028,9.0028,25508,0
2008-07-30,9.0116,9.0467,9.0116,9.0116,4249,0
2008-07-31,9.0189,9.1024,9.0189,9.0332,6309,0
2008-08-01,9.0534,9.0893,9.0534,9.0893,2852,0
2008-08-04,9.1256,9.1256,9.0534,9.1256,6591,0
2008-08-05,9.1411,9.1473,9.0825,9.1024,4624,0
2008-08-06,9.0893,9.0893,9.0467,9.0467,5742,0
2008-08-07,9.0534,9.0534,8.7907,8.9413,10657,0
2008-08-08,8.9831,9.0404,8.9831,9.0404,8269,0
2008-08-11,8.9971,8.9971,8.9971,8.9971,198,0
2008-08-12,8.9915,9.0687,8.9915,9.0687,4064,0
2008-08-13,9.0687,9.3465,8.9689,9.1256,15952,0
2008-08-14,9.1552,9.4126,9.1552,9.1772,4906,0
2008-08-15,9.1473,9.3042,9.1323,9.2964,8754,0
2008-08-21,9.2683,9.3112,9.192,9.3112,2246,0
2008-08-25,9.3465,9.4573,9.3465,9.4573,1968,0
2008-08-26,9.3993,9.3993,9.1323,9.1323,10657,0
2008-08-27,9.2126,9.2195,9.1411,9.1411,701,0
2008-08-28,9.2068,9.2068,9.2068,9.2068,984,0
2008-08-29,9.2195,9.2195,9.2195,9.2195,103,0
2008-09-02,9.2408,9.2487,9.2408,9.2487,1990,0
2008-09-03,9.2751,9.2751,9.2126,9.2333,2064,0
2008-09-04,9.2333,9.2333,9.1704,9.1704,8971,0
2008-09-05,9.1772,9.2618,9.1772,9.2618,6166,0
2008-09-08,9.2126,9.2126,9.1411,9.1411,22282,0
2008-09-09,9.1704,9.1772,9.0332,9.1617,12052,0
2008-09-10,9.1617,9.1836,9.1617,9.1836,9950,0
2008-09-11,9.0969,9.2126,9.0969,9.1473,7426,0
2008-09-12,9.1323,9.1473,9.1094,9.1411,3921,0
2008-09-15,9.0825,9.0893,9.0687,9.0687,984,0
2008-09-16,8.9831,9.2264,8.9831,9.192,8870,0
2008-09-18,8.8916,8.9413,8.8336,8.9198,10197,0
2008-09-19,8.8916,8.9971,8.8625,8.9122,8551,0
2008-09-22,8.9047,8.9565,8.8336,8.8336,13874,0
2008-09-23,8.855,8.855,8.8336,8.855,6443,0
2008-09-24,8.8336,8.8336,8.6493,8.7553,9108,0
2008-09-25,8.7907,8.7907,8.7907,8.7907,7426,0
2008-09-26,8.8042,8.8185,8.712,8.797,8411,0
2008-09-29,8.712,8.712,8.4498,8.4498,13317,0
2008-09-30,8.4644,8.4644,8.3635,8.3775,1317,0
2008-10-01,8.3418,8.3418,8.3418,8.3418,4064,0
2008-10-02,8.3418,8.3418,8.1904,8.1976,20498,0
2008-10-03,8.2914,8.2914,8.212,8.212,8302,0
2008-10-06,7.8492,8.1835,7.3067,7.4139,28447,0
2008-10-07,7.4139,7.7992,7.3352,7.5496,12333,0
2008-10-08,7.4494,7.4494,6.5433,7.0498,42429,0
2008-10-09,7.1493,7.1493,6.4577,6.7572,36718,0
2008-10-10,6.7358,6.743,5.266,6.2508,39030,0
2008-10-13,6.5859,7.4278,6.3936,7.0857,31107,0
2008-10-14,7.0498,7.1,7.0144,7.1,5724,0
2008-10-15,6.9426,7.228,6.7928,6.7928,16438,0
2008-10-16,6.5291,6.7789,6.3507,6.7006,59694,0
2008-10-17,6.5934,6.8144,6.5934,6.8144,5888,0
2008-10-20,6.8785,7.0358,6.8785,7.0358,5645,0
2008-10-21,7.0358,7.1355,7.0358,7.1211,15039,0
2008-10-22,7.064,7.2639,7.0498,7.2639,16682,0
2008-10-23,7.2639,7.4355,7.2639,7.3778,47233,0
2008-10-24,7.3988,7.4278,7.3563,7.3563,4906,0
2008-10-27,7.4355,7.7137,7.4355,7.7137,22141,0
2008-10-28,7.792,7.792,7.578,7.578,18920,0
2008-10-29,7.578,7.6847,7.3988,7.6847,18027,0
2008-10-30,7.6138,7.6349,7.4355,7.4355,8884,0
2008-10-31,7.4567,7.6349,7.3638,7.3638,10691,0
2008-11-03,7.4066,7.4995,7.3988,7.4995,1815,0
2008-11-04,7.792,7.792,7.6138,7.6496,6235,0
2008-11-05,7.6496,7.756,7.6496,7.756,4064,0
2008-11-06,7.7492,7.792,7.6628,7.6628,4992,0
2008-11-07,7.6994,7.792,7.6994,7.7063,9652,0
2008-11-10,7.7777,7.792,7.7777,7.792,8287,0
2008-11-11,7.792,7.792,7.7207,7.7207,7640,0
2008-11-12,7.6777,7.8845,7.6777,7.7777,2950,0
2008-11-13,7.671,7.671,7.4781,7.5066,7426,0
2008-11-14,7.578,7.578,7.3928,7.3928,9811,0
2008-11-17,7.3928,7.6349,6.8287,7.4207,19251,0
2008-11-18,7.2994,7.3207,7.1142,7.1277,8672,0
2008-11-19,7.0215,7.0215,6.9426,6.9788,3312,0
2008-11-20,6.9071,6.9642,6.9071,6.9071,11797,0
2008-11-21,6.9426,6.9426,6.3792,6.6572,11639,0
2008-11-24,6.743,7.1642,6.743,6.9215,18644,0
2008-11-25,7.1779,7.4355,6.8072,6.8072,22674,0
2008-11-26,6.8426,6.8426,6.8003,6.8003,839,0
2008-11-28,6.8426,7.1142,6.8426,7.0857,5185,0
2008-12-01,7.0857,7.4923,7.0005,7.2639,17438,0
2008-12-02,7.442,7.5135,6.864,7.1994,28718,0
2008-12-03,7.3207,7.3207,7.3207,7.3207,1399,0
2008-12-04,7.0571,7.1066,6.9426,7.064,11425,0
2008-12-05,6.9567,6.9567,6.6075,6.6075,30285,0
2008-12-08,6.5433,6.9071,6.4862,6.7502,36154,0
2008-12-09,6.7144,6.8003,6.7144,6.7644,5331,0
2008-12-10,6.6927,6.7859,6.4789,6.6145,23787,0
2008-12-11,6.5859,6.9567,6.5147,6.7644,18062,0
2008-12-12,6.6858,6.6858,6.5075,6.5075,57041,0
2008-12-15,6.5717,6.7144,6.4358,6.4716,15840,0
2008-12-16,6.5075,6.6502,6.3646,6.4218,38817,0
2008-12-17,6.4218,6.6858,6.2792,6.4504,27612,0
2008-12-18,6.3362,6.6502,6.3362,6.6502,30272,0
2008-12-19,6.7288,6.8003,6.5575,6.6289,46166,0
2008-12-22,6.6572,6.9426,6.5859,6.743,22983,0
2008-12-23,6.8003,6.8504,6.5575,6.579,45548,0
2008-12-24,6.5859,6.5859,6.5075,6.5291,26241,0
2008-12-26,6.5216,6.6572,6.5147,6.5859,9669,0
2008-12-29,6.6218,6.6361,6.5216,6.5717,31158,0
2008-12-30,6.5433,6.8072,6.5433,6.6927,40221,0
2008-12-31,6.7789,6.9716,6.743,6.9071,30470,0
2009-01-02,6.9426,7.1568,6.9426,7.1277,6530,0
2009-01-05,7.186,7.4781,7.186,7.4781,19764,0
2009-01-06,7.4923,7.7349,7.4848,7.7349,22534,0
2009-01-07,7.7063,7.7063,7.5994,7.6417,3230,0
2009-01-08,7.7492,7.8278,7.7492,7.8278,5331,0
2009-01-09,7.8278,7.9774,7.806,7.9774,12472,0
2009-01-12,8.0419,8.0419,7.9774,7.9774,2523,0
2009-01-13,8.006,8.2627,7.9629,8.0488,12617,0
2009-01-14,7.9416,7.9416,7.8134,7.8134,701,0
2009-01-15,7.7492,7.8917,7.7492,7.8917,6166,0
2009-01-16,7.9129,8.006,7.9129,8.006,2382,0
2009-01-20,7.985,8.4196,7.9704,8.2914,21447,0
2009-01-21,8.6854,8.6854,7.9774,8.1761,25479,0
2009-01-22,8.1689,8.2043,7.7273,7.9629,38370,0
2009-01-23,7.8633,8.4996,7.8492,8.3554,21511,0
2009-01-26,8.3193,8.3193,8.3118,8.3118,413,0
2009-01-27,8.2489,8.2914,8.0202,8.1202,35000,0
2009-01-28,8.1689,8.2985,8.1631,8.242,10511,0
2009-01-29,8.2557,8.3635,8.1976,8.3266,9158,0
2009-01-30,8.3266,8.3635,8.3266,8.3418,8411,0
2009-02-02,8.3483,8.3775,8.1262,8.3775,17272,0
2009-02-03,8.3974,8.5128,8.3266,8.3266,8574,0
2009-02-04,8.5181,8.5264,8.3483,8.5264,14534,0
2009-02-05,8.4268,8.4704,8.3835,8.4116,1968,0
2009-02-06,8.4644,8.5395,8.4346,8.5395,8931,0
2009-02-09,8.4704,8.5395,8.4268,8.5395,10936,0
2009-02-10,8.4908,8.5395,8.4644,8.4644,6138,0
2009-02-11,8.4418,8.5395,8.4116,8.5395,9808,0
2009-02-12,8.5395,8.7193,8.5395,8.7047,13790,0
2009-02-13,8.7193,8.7193,8.547,8.5984,5458,0
2009-02-17,8.5774,8.9488,8.5774,8.8841,9007,0
2009-02-18,8.8841,9.1024,8.6358,8.6922,13310,0
2009-02-19,8.6985,8.712,8.6493,8.6854,7453,0
2009-02-20,8.6054,8.6922,8.5849,8.6493,8825,0
2009-02-23,8.7396,8.7396,8.5849,8.6773,8971,0
2009-02-24,8.6279,9.0116,8.5774,8.5774,7574,0
2009-02-25,8.8916,8.8916,8.6358,8.6854,2246,0
2009-02-26,8.5984,8.9198,8.5984,8.8265,4624,0
2009-02-27,8.7769,8.8042,8.5774,8.8042,10878,0
2009-03-02,8.7047,8.7047,8.2843,8.2985,19182,0
2009-03-03,8.2843,8.3835,8.2557,8.2557,8903,0
2009-03-04,8.1835,8.2914,8.1835,8.2914,2795,0
2009-03-05,8.1835,8.2627,8.1835,8.2335,3782,0
2009-03-06,8.2707,8.2707,8.1835,8.1835,1968,0
2009-03-09,8.1835,8.1835,8.0419,8.1131,18871,0
2009-03-10,8.1555,8.2843,8.1326,8.212,8991,0
2009-03-11,8.2192,8.2192,8.1689,8.1689,4064,0
2009-03-12,8.2335,8.4856,8.2335,8.4498,8096,0
2009-03-13,8.5547,8.7553,8.5547,8.6493,2382,0
2009-03-16,9.1024,9.1024,8.4418,8.4856,21320,0
2009-03-17,8.4346,8.4346,8.3554,8.3835,3572,0
2009-03-18,8.3905,8.4196,8.3905,8.4196,839,0
2009-03-19,8.5264,8.6124,8.2707,8.2843,14867,0
2009-03-20,8.3193,8.3483,8.2914,8.3483,3244,0
2009-03-23,8.3554,8.4268,8.242,8.3905,12333,0
2009-03-24,8.4346,8.6054,8.4268,8.6054,5922,0
2009-03-25,8.5774,8.6424,8.5774,8.6279,3507,0
2009-03-26,8.6124,8.8042,8.6124,8.8042,8269,0
2009-03-27,8.7193,9.192,8.7193,8.9971,9749,0
2009-03-30,8.8916,8.8916,8.7193,8.8042,18639,0
2009-03-31,8.8693,9.0404,8.8042,8.8841,13059,0
2009-04-01,8.9622,8.9622,8.7907,8.7907,2382,0
2009-04-02,9.1024,9.1024,8.7047,8.8118,5185,0
2009-04-03,8.8765,8.8765,8.7479,8.8265,2246,0
2009-04-06,8.8423,8.8423,8.7047,8.7696,3078,0
2009-04-07,8.7047,8.7553,8.6702,8.7553,2523,0
2009-04-08,8.733,8.7479,8.712,8.733,2382,0
2009-04-09,8.6702,8.7553,8.6358,8.7258,4298,0
2009-04-13,8.5395,8.6702,8.5313,8.6124,7100,0
2009-04-14,8.5849,8.6207,8.5849,8.5984,2662,0
2009-04-15,8.6207,8.7553,8.5984,8.6922,7103,0
2009-04-17,8.4908,8.712,8.4908,8.591,9811,0
2009-04-20,8.5621,8.5621,8.5053,8.5181,4762,0
2009-04-21,8.456,8.5621,8.456,8.5053,6309,0
2009-04-22,8.5313,8.5313,8.4498,8.4498,7703,0
2009-04-23,8.4996,8.5128,8.4644,8.4908,4505,0
2009-04-24,8.5313,8.6424,8.5181,8.591,20190,0
2009-04-27,8.6124,8.6636,8.5984,8.6424,4203,0
2009-04-28,8.6358,8.6922,8.6124,8.6922,11773,0
2009-04-29,8.712,8.7193,8.6773,8.6773,8690,0
2009-04-30,8.6564,8.8042,8.6564,8.7853,22759,0
2009-05-01,8.8336,8.8625,8.8185,8.8625,561,0
2009-05-04,8.898,8.9831,8.898,8.9831,5888,0
2009-05-05,8.9198,8.9198,8.8336,8.8478,13874,0
2009-05-06,8.8185,8.898,8.8185,8.8916,15356,0
2009-05-07,8.9488,9.0467,8.8625,8.9565,19524,0
2009-05-08,9.0893,9.1094,8.898,9.1094,14219,0
2009-05-11,9.0467,9.1411,8.9915,9.1411,1815,0
2009-05-12,9.0467,9.1411,8.9763,9.1411,12140,0
2009-05-13,9.0534,9.0534,8.9565,8.9565,3042,0
2009-05-14,8.9622,8.9971,8.9622,8.9971,6591,0
2009-05-15,8.9622,8.9971,8.9622,8.9971,701,0
2009-05-18,9.1024,9.2068,8.9763,9.2068,16195,0
2009-05-19,9.2841,9.2841,9.0757,9.2546,14357,0
2009-05-20,9.2751,9.2751,9.2126,9.2126,4348,0
2009-05-21,9.3465,9.3465,9.3465,9.3465,561,0
2009-05-22,9.2841,9.3112,9.1552,9.2195,7816,0
2009-05-26,9.2264,9.2333,9.2264,9.2264,1968,0
2009-05-27,9.4048,9.4195,9.1836,9.1836,7574,0
2009-05-28,9.1999,9.2618,9.1411,9.2618,9632,0
2009-05-29,9.2841,9.776,9.2841,9.4493,27622,0
2009-06-01,9.56,9.56,9.2264,9.2408,26142,0
2009-06-02,9.776,9.776,9.1772,9.2333,19745,0
2009-06-03,9.1772,9.1772,9.1256,9.1256,2947,0
2009-06-04,9.1704,9.1999,9.0757,9.0969,3495,0
2009-06-05,9.0969,9.1617,9.0969,9.1617,2382,0
2009-06-08,9.0969,9.1094,9.0467,9.1024,9914,0
2009-06-09,9.0189,9.0893,8.9622,9.0687,11001,0
2009-06-10,9.0893,9.0893,9.0687,9.0687,3544,0
2009-06-11,8.9763,9.0404,8.9622,8.9622,5567,0
2009-06-12,8.9689,8.9971,8.9622,8.9971,7992,0
2009-06-15,8.855,8.9622,8.7696,8.8042,12895,0
2009-06-16,8.8478,8.855,8.8185,8.8185,8551,0
2009-06-17,8.8185,8.8693,8.8118,8.8693,2479,0
2009-06-18,8.9047,8.9122,8.8042,8.8042,9656,0
2009-06-19,8.8185,8.8765,8.8185,8.8765,2795,0
2009-06-22,8.8423,8.8916,8.6985,8.7853,15587,0
2009-06-24,8.7853,9.0332,8.7853,9.0332,7920,0
2009-06-25,8.8185,8.9047,8.7907,8.8916,26959,0
2009-06-26,8.8916,8.9763,8.8916,8.8916,4479,0
2009-06-29,8.9198,8.9348,8.8265,8.9198,11844,0
2009-06-30,8.9198,8.9198,8.8625,8.8625,2246,0
2009-07-01,8.9348,9.0969,8.9348,9.0969,14401,0
2009-07-02,9.0969,9.0969,8.9488,9.0893,11220,0
2009-07-06,8.9271,9.0612,8.9271,9.0612,5782,0
2009-07-07,8.9971,8.9971,8.9622,8.9915,6627,0
2009-07-08,8.9831,8.9915,8.9831,8.9915,10233,0
2009-07-09,9.0189,9.0189,8.9971,8.9971,4906,0
2009-07-10,9.0116,9.0332,8.9763,9.0332,25323,0
2009-07-13,8.9763,9.0332,8.9763,9.0332,3360,0
2009-07-14,9.0332,9.0332,8.9763,8.9763,3740,0
2009-07-15,8.9689,9.0612,8.9689,9.0028,4348,0
2009-07-16,9.0028,9.0028,9.0028,9.0028,1399,0
2009-07-17,9.0467,9.0467,8.9622,8.9831,12661,0
2009-07-20,8.9971,9.0467,8.9971,9.0467,6867,0
2009-07-21,9.0467,9.1256,9.0467,9.1024,26945,0
2009-07-22,9.0687,9.0687,9.0404,9.0687,5697,0
2009-07-23,9.1256,9.2408,9.1024,9.1024,14454,0
2009-07-24,9.1094,9.1094,9.1024,9.1094,2662,0
2009-07-27,9.0825,9.1024,9.0825,9.0893,3341,0
2009-07-28,9.0969,9.1411,9.0969,9.1411,4761,0
2009-07-29,9.2751,9.3112,9.2264,9.2487,10719,0
2009-07-30,9.2618,9.3395,9.2487,9.3171,9864,0
2009-07-31,9.3395,9.4195,9.3395,9.4195,3146,0
2009-08-03,9.59,9.59,9.503,9.533,2385,0
2009-08-04,9.56,9.567,9.4766,9.548,5103,0
2009-08-05,9.575,9.724,9.567,9.567,7987,0
2009-08-06,9.567,9.661,9.567,9.655,7484,0
2009-08-07,9.582,9.582,9.4195,9.4344,15557,0
2009-08-10,9.4195,9.4195,9.4195,9.4195,2950,0
2009-08-11,9.4195,9.4195,9.36,9.36,6410,0
2009-08-12,9.3112,9.3112,9.3112,9.3112,701,0
2009-08-13,9.3257,9.3335,9.3257,9.3335,1543,0
2009-08-14,9.3112,9.4573,9.3112,9.3465,9424,0
2009-08-17,9.3465,9.3677,9.3171,9.3257,2872,0
2009-08-18,9.2487,9.3541,9.2487,9.3541,1977,0
2009-08-19,9.3844,9.3844,9.2487,9.3335,6010,0
2009-08-20,9.3335,9.3541,9.3112,9.3541,5742,0
2009-08-21,9.3541,9.4275,9.3541,9.4275,6820,0
2009-08-24,9.4433,9.4433,9.4195,9.4433,2070,0
2009-08-25,9.4573,9.4623,9.4573,9.4623,1399,0
2009-08-26,9.4493,9.4966,9.4126,9.4126,14545,0
2009-08-27,9.4195,9.4966,9.4195,9.4966,14598,0
2009-08-28,9.4896,9.524,9.4896,9.524,2565,0
2009-08-31,9.524,9.533,9.4126,9.533,10936,0
2009-09-01,9.533,9.661,9.4623,9.638,22572,0
2009-09-02,9.703,9.703,9.567,9.676,14135,0
2009-09-03,9.661,10.038,9.661,9.84,12333,0
2009-09-04,9.896,9.926,9.4966,9.676,96349,0
2009-09-08,9.747,9.872,9.676,9.872,14432,0
2009-09-09,9.918,9.918,9.776,9.82,6608,0
2009-09-10,9.811,9.82,9.74,9.776,8472,0
2009-09-11,9.699,9.699,9.597,9.611,38745,0
2009-09-14,9.638,9.646,9.59,9.634,16313,0
2009-09-15,9.676,9.684,9.625,9.684,4729,0
2009-09-16,9.69,9.756,9.69,9.747,7519,0
2009-09-17,9.783,9.84,9.783,9.811,9399,0
2009-09-18,9.846,9.859,9.799,9.852,40221,0
2009-09-21,9.852,9.903,9.852,9.903,4348,0
2009-09-22,9.926,9.926,9.903,9.926,5607,0
2009-09-23,9.963,10.038,9.926,10.03,17240,0
2009-09-24,9.896,9.955,9.852,9.852,20178,0
2009-09-25,9.846,9.933,9.82,9.933,18889,0
2009-09-28,9.82,9.968,9.82,9.911,14432,0
2009-09-29,9.968,10.067,9.732,10.067,33475,0
2009-09-30,10.067,10.108,10.057,10.108,8689,0
2009-10-01,10.169,10.169,10.088,10.138,4208,0
2009-10-02,10.211,10.24,10.162,10.24,1290,0
2009-10-05,10.24,10.455,10.227,10.36,76062,0
2009-10-06,10.374,10.461,10.304,10.388,10936,0
2009-10-07,10.311,10.661,10.311,10.661,8754,0
2009-10-08,10.656,10.674,10.485,10.485,16599,0
2009-10-09,10.396,10.449,10.235,10.235,9708,0
2009-10-12,10.235,10.235,9.963,9.973,6591,0
2009-10-13,9.911,10.062,9.911,9.982,2724,0
2009-10-14,9.973,10.434,9.762,9.769,17586,0
2009-10-15,9.762,10.006,9.618,9.947,24060,0
2009-10-16,9.939,10.318,9.859,9.968,14862,0
2009-10-19,10.03,10.081,9.963,9.963,4295,0
2009-10-20,9.963,10.257,9.963,9.963,2382,0
2009-10-21,9.955,10.006,9.918,9.918,3673,0
2009-10-22,9.982,10.014,9.918,9.918,4312,0
2009-10-23,9.963,9.963,9.88,9.88,2246,0
2009-10-26,10.121,10.19,9.865,9.887,14570,0
2009-10-27,9.865,10.426,9.865,9.939,7621,0
2009-10-28,9.896,10.114,9.896,9.963,3998,0
2009-10-29,9.783,10.05,9.783,10.022,22867,0
2009-10-30,10.05,10.057,9.963,10.05,3230,0
2009-11-02,10.03,10.038,9.865,9.99,10513,0
2009-11-03,10.022,10.022,9.947,9.947,1422,0
2009-11-04,9.955,9.955,9.926,9.933,1399,0
2009-11-05,9.939,9.947,9.926,9.947,413,0
2009-11-06,9.947,9.947,9.903,9.947,2662,0
2009-11-09,9.99,10.014,9.939,9.963,8551,0
2009-11-10,9.947,9.963,9.852,9.947,5898,0
2009-11-11,9.926,9.963,9.859,9.865,7426,0
2009-11-12,9.634,9.852,9.556,9.712,11915,0
2009-11-13,9.684,9.756,9.676,9.676,4032,0
2009-11-16,9.703,9.712,9.703,9.712,1968,0
2009-11-17,9.684,9.712,9.575,9.625,18050,0
2009-11-18,9.611,9.638,9.611,9.638,3230,0
2009-11-19,9.634,9.676,9.625,9.625,7934,0
2009-11-20,9.655,9.668,9.556,9.638,14153,0
2009-11-23,9.638,9.676,9.3395,9.646,35172,0
2009-11-24,9.646,9.668,9.582,9.655,5185,0
2009-11-25,9.668,9.699,9.646,9.699,2795,0
2009-11-27,9.69,9.762,9.668,9.762,6356,0
2009-11-30,9.84,9.84,9.724,9.747,7955,0
2009-12-01,9.811,9.827,9.776,9.805,7622,0
2009-12-02,9.859,9.88,9.805,9.852,14086,0
2009-12-03,9.872,9.872,9.834,9.872,2246,0
2009-12-04,9.852,9.872,9.84,9.872,6032,0
2009-12-07,9.865,9.865,9.799,9.865,8683,0
2009-12-08,9.865,9.865,9.799,9.852,8411,0
2009-12-09,9.859,9.926,9.859,9.926,3641,0
2009-12-10,9.963,9.997,9.865,9.939,15529,0
2009-12-11,9.859,9.896,9.827,9.896,1399,0
2009-12-14,9.88,9.968,9.88,9.968,3042,0
2009-12-15,9.865,9.887,9.69,9.887,24396,0
2009-12-16,9.887,9.982,9.811,9.918,6341,0
2009-12-17,9.852,9.926,9.827,9.918,7403,0
2009-12-18,9.846,9.887,9.783,9.887,9459,0
2009-12-21,9.887,9.896,9.846,9.896,3782,0
2009-12-22,9.887,9.887,9.82,9.865,4348,0
2009-12-23,9.88,9.887,9.783,9.887,7246,0
2009-12-24,9.918,9.918,9.918,9.918,103,0
2009-12-28,9.926,9.963,9.82,9.911,4064,0
2009-12-29,9.846,9.852,9.747,9.834,13033,0
2009-12-30,9.82,9.82,9.661,9.703,11065,0
2009-12-31,9.712,9.747,9.605,9.638,9859,0
2010-01-04,9.668,9.668,9.582,9.618,8797,0
2010-01-05,9.638,9.638,9.582,9.625,13340,0
2010-01-06,9.638,9.74,9.638,9.74,11065,0
2010-01-07,9.732,9.799,9.718,9.799,11956,0
2010-01-08,9.82,9.947,9.811,9.947,31584,0
2010-01-11,9.963,10.088,9.955,10.088,14293,0
2010-01-12,10.108,10.138,10.088,10.088,22691,0
2010-01-13,10.062,10.121,10.057,10.057,20577,0
2010-01-14,10.062,10.073,10.057,10.057,2795,0
2010-01-15,10.067,10.073,10.057,10.057,4479,0
2010-01-19,10.073,10.366,10.073,10.155,32921,0
2010-01-20,10.177,10.177,10.062,10.108,9669,0
2010-01-21,10.102,10.102,10.067,10.073,6434,0
2010-01-22,10.088,10.155,10.088,10.102,73924,0
2010-01-25,10.102,10.102,10.057,10.067,7578,0
2010-01-26,10.062,10.062,10.057,10.057,9049,0
2010-01-27,10.067,10.081,10.067,10.073,3078,0
2010-01-28,10.073,10.073,10.057,10.057,3052,0
2010-01-29,10.102,10.102,10.088,10.088,6593,0
2010-02-01,10.102,10.121,10.102,10.121,10936,0
2010-02-02,10.121,10.155,10.096,10.138,4423,0
2010-02-03,10.102,10.155,10.102,10.13,11741,0
2010-02-04,10.13,10.138,10.121,10.13,2599,0
2010-02-05,10.138,10.667,10.022,10.102,43303,0
2010-02-08,10.108,10.108,10.108,10.108,701,0
2010-02-09,10.138,10.318,10.138,10.282,19901,0
2010-02-10,10.235,10.366,10.235,10.366,8126,0
2010-02-11,10.355,10.355,10.177,10.182,27072,0
2010-02-12,10.211,10.211,10.182,10.182,984,0
2010-02-16,10.332,10.332,10.138,10.206,14375,0
2010-02-17,10.169,10.461,10.057,10.275,48187,0
2010-02-18,10.296,10.332,10.282,10.332,6377,0
2010-02-19,10.339,10.388,10.318,10.318,17750,0
2010-02-22,10.275,10.275,10.19,10.211,5784,0
2010-02-23,10.155,10.235,10.043,10.067,8828,0
2010-02-24,10.073,10.211,10.043,10.211,15136,0
2010-02-25,10.24,10.554,10.235,10.374,15802,0
2010-02-26,10.332,10.404,10.332,10.374,6709,0
2010-03-01,10.479,10.479,10.388,10.388,5740,0
2010-03-02,10.461,10.461,10.318,10.374,17900,0
2010-03-03,10.339,10.339,10.318,10.318,7703,0
2010-03-04,10.332,10.524,10.332,10.494,22915,0
2010-03-05,10.434,10.524,10.412,10.508,2662,0
2010-03-08,10.441,10.508,10.441,10.508,1687,0
2010-03-09,10.467,10.562,10.467,10.524,5331,0
2010-03-10,10.485,10.562,10.467,10.467,14713,0
2010-03-11,10.494,10.554,10.455,10.455,106425,0
2010-03-12,10.474,10.515,10.461,10.5,28372,0
2010-03-15,10.5,10.508,10.485,10.5,85905,0
2010-03-16,10.479,10.479,10.304,10.355,28447,0
2010-03-17,10.318,10.355,10.311,10.339,13453,0
2010-03-18,10.318,10.36,10.288,10.339,25786,0
2010-03-19,10.36,10.381,10.206,10.257,10653,0
2010-03-22,10.263,10.275,10.177,10.211,14846,0
2010-03-23,10.24,10.269,10.199,10.257,10936,0
2010-03-24,10.282,10.296,10.227,10.296,9531,0
2010-03-25,10.304,10.508,10.304,10.5,13453,0
2010-03-26,10.531,10.531,10.36,10.36,11647,0
2010-03-29,10.461,10.461,10.36,10.404,13453,0
2010-03-30,10.426,10.434,10.426,10.426,2246,0
2010-03-31,10.485,10.485,10.355,10.441,6443,0
2010-04-01,10.485,10.485,10.396,10.396,2872,0
2010-04-05,10.396,10.426,10.339,10.412,6868,0
2010-04-06,10.404,10.494,10.404,10.467,5185,0
2010-04-07,10.5,10.5,10.417,10.5,7216,0
2010-04-08,10.494,10.515,10.434,10.449,10455,0
2010-04-09,10.404,10.426,10.332,10.332,10134,0
2010-04-12,10.318,10.355,10.318,10.339,3471,0
2010-04-13,10.374,10.531,10.332,10.449,21879,0
2010-04-14,10.396,10.508,10.396,10.461,7719,0
2010-04-15,10.524,10.554,10.508,10.531,4104,0
2010-04-16,10.524,10.619,10.524,10.612,6483,0
2010-04-19,10.65,10.656,10.554,10.607,5116,0
2010-04-20,10.619,10.674,10.607,10.667,7323,0
2010-04-21,10.667,10.674,10.667,10.674,1575,0
2010-04-22,10.674,10.674,10.461,10.531,11915,0
2010-04-23,10.543,10.543,10.543,10.543,103,0
2010-04-26,10.531,10.538,10.474,10.531,1968,0
2010-04-27,10.538,10.538,10.494,10.494,2662,0
2010-04-28,10.538,10.643,10.531,10.627,11217,0
2010-04-29,10.643,10.693,10.619,10.627,4499,0
2010-04-30,10.656,10.661,10.656,10.661,1335,0
2010-05-03,10.674,10.681,10.36,10.426,48098,0
2010-05-04,10.388,10.479,10.388,10.467,15034,0
2010-05-05,10.485,10.485,10.388,10.461,3998,0
2010-05-06,10.417,10.455,10.038,10.108,39101,0
2010-05-07,10.24,10.388,10.218,10.388,28761,0
2010-05-10,10.546,10.546,10.474,10.474,6709,0
2010-05-11,10.479,10.479,10.479,10.479,281,0
2010-05-12,10.531,10.562,10.494,10.554,4921,0
2010-05-13,10.485,10.607,10.485,10.607,7839,0
2010-05-14,10.607,10.607,10.546,10.607,23954,0
2010-05-17,10.607,10.627,10.546,10.627,12065,0
2010-05-18,10.627,10.627,10.538,10.627,14484,0
2010-05-19,10.485,10.575,10.479,10.562,15557,0
2010-05-20,10.575,10.575,10.575,10.575,413,0
2010-05-21,10.568,10.656,10.441,10.656,8321,0
2010-05-24,10.381,10.607,10.381,10.441,31039,0
2010-05-25,10.467,10.5,10.263,10.339,12472,0
2010-05-26,10.461,10.461,10.426,10.434,1399,0
2010-05-27,10.479,10.65,10.479,10.598,6443,0
2010-05-28,10.619,10.627,10.474,10.627,11229,0
2010-06-01,10.643,10.674,10.575,10.643,6211,0
2010-06-02,10.7,10.7,10.643,10.674,2276,0
2010-06-03,10.667,10.7,10.667,10.7,11629,0
2010-06-04,10.7,10.707,10.65,10.65,2382,0
2010-06-07,10.65,10.743,10.627,10.674,12436,0
2010-06-08,10.715,10.722,10.531,10.707,4230,0
2010-06-09,10.707,10.707,10.687,10.687,2012,0
2010-06-10,10.707,10.707,10.508,10.508,12399,0
2010-06-11,10.388,10.467,10.388,10.455,9388,0
2010-06-14,10.494,10.562,10.404,10.538,11114,0
2010-06-15,10.485,10.583,10.485,10.568,9568,0
2010-06-16,10.531,10.531,10.355,10.5,15331,0
2010-06-17,10.5,10.5,10.388,10.479,6591,0
2010-06-18,10.396,10.568,10.396,10.568,13735,0
2010-06-21,10.508,10.508,10.374,10.461,6722,0
2010-06-22,10.449,10.494,10.441,10.494,1399,0
2010-06-23,10.455,10.524,10.455,10.524,3031,0
2010-06-24,10.531,10.531,10.531,10.531,1950,0
2010-06-25,10.546,10.643,10.546,10.636,8636,0
2010-06-28,10.65,10.789,10.65,10.728,13572,0
2010-06-29,10.728,10.819,10.707,10.819,7719,0
2010-06-30,10.855,10.914,10.838,10.914,6529,0
2010-07-01,10.939,10.939,10.7,10.826,12058,0
2010-07-02,10.835,10.909,10.751,10.826,11659,0
2010-07-06,10.859,10.859,10.789,10.826,1687,0
2010-07-07,10.773,10.859,10.773,10.859,1543,0
2010-07-08,10.859,10.859,10.693,10.773,9941,0
2010-07-09,10.681,10.707,10.65,10.707,12472,0
2010-07-12,10.687,10.687,10.636,10.656,3507,0
2010-07-13,10.612,10.65,10.546,10.619,8864,0
2010-07-14,10.575,10.656,10.575,10.619,2664,0
2010-07-15,10.65,10.715,10.636,10.715,11773,0
2010-07-16,10.743,10.759,10.674,10.743,7881,0
2010-07-19,10.759,10.773,10.715,10.773,1687,0
2010-07-20,10.693,10.878,10.693,10.859,23632,0
2010-07-21,10.859,10.859,10.835,10.835,7987,0
2010-07-22,10.859,10.859,10.743,10.743,8131,0
2010-07-23,10.797,10.797,10.728,10.773,2634,0
2010-07-26,10.736,10.736,10.736,10.736,984,0
2010-07-27,10.681,10.751,10.681,10.707,2795,0
2010-07-28,10.643,10.859,10.643,10.859,8828,0
2010-07-29,10.797,10.797,10.751,10.782,8551,0
2010-07-30,10.674,10.767,10.607,10.767,14373,0
2010-08-02,10.722,10.767,10.722,10.767,1968,0
2010-08-03,10.819,10.87,10.782,10.87,14033,0
2010-08-04,10.842,11.018,10.789,10.789,11915,0
2010-08-05,10.715,10.865,10.7,10.743,15806,0
2010-08-06,10.803,10.878,10.803,10.87,3641,0
2010-08-09,10.878,10.896,10.851,10.896,4624,0
2010-08-10,10.903,10.964,10.889,10.964,10339,0
2010-08-11,10.909,10.909,10.789,10.865,7574,0
2010-08-12,10.865,10.865,10.826,10.826,1687,0
2010-08-13,10.789,10.789,10.661,10.681,13618,0
2010-08-16,10.707,10.707,10.681,10.7,5092,0
2010-08-17,10.7,10.728,10.693,10.728,4906,0
2010-08-18,10.728,10.743,10.728,10.743,984,0
2010-08-19,10.707,10.743,10.707,10.743,2097,0
2010-08-20,10.767,10.767,10.736,10.767,5645,0
2010-08-23,10.826,10.842,10.759,10.835,4443,0
2010-08-24,10.826,10.851,10.826,10.835,984,0
2010-08-25,10.797,10.797,10.687,10.789,12000,0
2010-08-26,10.803,10.819,10.789,10.819,1399,0
2010-08-27,10.851,10.859,10.803,10.803,839,0
2010-08-30,10.789,10.87,10.767,10.87,7409,0
2010-08-31,10.752,10.814,10.688,10.729,18991,0
2010-09-01,10.773,10.773,10.693,10.736,9923,0
2010-09-02,10.773,10.789,10.656,10.789,11783,0
2010-09-03,10.782,10.842,10.7,10.773,12806,0
2010-09-07,10.767,10.797,10.767,10.773,1543,0
2010-09-08,10.803,10.803,10.7,10.773,8089,0
2010-09-09,10.826,10.939,10.751,10.933,30335,0
2010-09-10,10.924,10.957,10.889,10.889,4846,0
2010-09-13,10.835,10.835,10.812,10.835,1577,0
2010-09-14,10.842,10.842,10.803,10.812,4134,0
2010-09-15,10.707,10.789,10.693,10.789,12357,0
2010-09-16,10.789,10.957,10.751,10.939,13555,0
2010-09-17,10.945,10.964,10.789,10.819,10936,0
2010-09-20,10.842,10.87,10.782,10.819,4625,0
2010-09-21,10.835,10.924,10.826,10.835,6869,0
2010-09-22,10.884,11.01,10.884,10.971,9924,0
2010-09-23,11.01,11.04,10.964,11.04,4049,0
2010-09-24,11.048,11.048,10.924,10.964,14282,0
2010-09-27,10.957,10.957,10.87,10.87,9581,0
2010-09-28,10.939,10.971,10.889,10.964,13033,0
2010-09-29,10.995,11.055,10.924,10.924,7086,0
2010-09-30,10.957,10.957,10.957,10.957,239,0
2010-10-01,10.995,10.995,10.971,10.971,1815,0
2010-10-04,11.063,11.063,10.945,10.945,5762,0
2010-10-05,10.865,10.924,10.851,10.889,10558,0
2010-10-06,10.95,10.95,10.803,10.812,8657,0
2010-10-07,10.812,10.884,10.812,10.851,7171,0
2010-10-08,10.884,11.025,10.884,10.995,4703,0
2010-10-11,10.979,10.995,10.971,10.987,1463,0
2010-10-12,11.063,11.097,10.987,11.097,7697,0
2010-10-13,11.12,11.168,11.018,11.16,12796,0
2010-10-14,11.16,11.16,11.032,11.063,6811,0
2010-10-15,11.069,11.181,11.069,11.12,6166,0
2010-10-18,11.131,11.201,11.131,11.131,4035,0
2010-10-19,11.201,11.201,10.957,10.971,6591,0
2010-10-20,10.95,11.131,10.933,11.131,6384,0
2010-10-21,11.097,11.201,11.097,11.201,2523,0
2010-10-22,11.168,11.208,11.168,11.201,5047,0
2010-10-25,11.237,11.267,11.069,11.069,6943,0
2010-10-26,11.048,11.063,10.884,10.884,18573,0
2010-10-27,10.903,10.964,10.87,10.87,5093,0
2010-10-28,10.964,10.964,10.939,10.964,1343,0
2010-10-29,10.934,10.934,10.754,10.824,15109,0
2010-11-01,10.917,10.95,10.812,10.87,10016,0
2010-11-02,10.917,10.917,10.835,10.896,3950,0
2010-11-03,10.884,10.957,10.884,10.957,2255,0
2010-11-04,10.945,10.971,10.917,10.964,1939,0
2010-11-05,10.903,10.964,10.859,10.939,7464,0
2010-11-08,10.939,11.048,10.917,10.917,13738,0
2010-11-09,10.884,10.917,10.736,10.736,6370,0
2010-11-10,10.636,10.636,10.326,10.36,27871,0
2010-11-11,10.36,10.36,10.067,10.169,22632,0
2010-11-12,10.169,10.211,10.138,10.169,6700,0
2010-11-15,10.096,10.121,9.846,9.918,23795,0
2010-11-16,9.896,10.038,9.74,10.03,11679,0
2010-11-17,10.057,10.206,10.03,10.206,10901,0
2010-11-18,10.206,10.332,10.206,10.248,21551,0
2010-11-19,10.311,10.5,10.275,10.417,17739,0
2010-11-22,10.381,10.598,10.381,10.396,14153,0
2010-11-23,10.326,10.449,10.311,10.311,12624,0
2010-11-24,10.366,10.404,10.332,10.332,2246,0
2010-11-26,10.355,10.412,10.355,10.404,2461,0
2010-11-29,10.396,10.441,10.318,10.332,16979,0
2010-11-30,10.328,10.384,10.169,10.228,45575,0
2010-12-01,10.275,10.348,10.038,10.088,25614,0
2010-12-02,10.162,10.162,9.997,10.014,17765,0
2010-12-03,10.043,10.114,10.043,10.114,8411,0
2010-12-06,10.088,10.088,9.963,10.022,15456,0
2010-12-07,9.982,9.982,9.618,9.703,42331,0
2010-12-08,9.703,9.703,9.4966,9.59,47456,0
2010-12-09,9.582,9.638,9.516,9.556,16053,0
2010-12-10,9.548,9.575,9.4573,9.4697,27892,0
2010-12-13,9.3756,9.4048,9.0757,9.0757,51309,0
2010-12-14,9.1094,9.2126,9.0687,9.2126,35144,0
2010-12-15,9.2264,9.4275,9.2264,9.3541,38114,0
2010-12-16,9.3541,9.557,9.3541,9.557,14484,0
2010-12-17,9.56,9.769,9.56,9.769,28216,0
2010-12-20,9.699,9.699,9.1094,9.3993,82589,0
2010-12-21,9.36,9.4344,9.3541,9.3844,23176,0
2010-12-22,9.4697,9.503,9.2841,9.4493,27391,0
2010-12-23,9.4344,9.4344,9.4126,9.4195,5762,0
2010-12-27,9.4195,9.4195,9.2487,9.3257,48487,0
2010-12-28,9.2751,9.2751,9.1473,9.2751,18709,0
2010-12-29,9.2791,9.358,9.2578,9.3435,17329,0
2010-12-30,9.3435,9.3973,9.2927,9.3973,24579,0
2010-12-31,9.3484,9.528,9.3484,9.528,18050,0
2011-01-03,9.4573,9.4766,9.4195,9.4195,14206,0
2011-01-04,9.4896,9.524,9.4195,9.524,23314,0
2011-01-05,9.503,9.56,9.4896,9.548,18992,0
2011-01-06,9.56,9.575,9.548,9.548,2138,0
2011-01-07,9.533,9.548,9.4048,9.4493,16260,0
2011-01-10,9.4623,9.4623,9.3844,9.3844,8261,0
2011-01-11,9.3756,9.3756,9.3335,9.3677,4327,0
2011-01-12,9.2751,9.3112,9.2618,9.2751,7859,0
2011-01-13,9.2618,9.2618,9.0687,9.1473,21010,0
2011-01-14,9.1256,9.1256,9.0116,9.0265,21488,0
2011-01-18,8.9565,9.0687,8.7479,9.0687,35670,0
2011-01-19,9.0525,9.0815,8.9252,9.0017,12586,0
2011-01-20,8.9831,9.0893,8.9831,9.0893,20644,0
2011-01-21,9.0893,9.2683,9.0893,9.2487,29887,0
2011-01-24,9.2408,9.3844,9.1772,9.2841,22879,0
2011-01-25,9.2618,9.3171,9.2487,9.3171,3724,0
2011-01-26,9.3171,9.605,9.2899,9.4766,19956,0
2011-01-27,9.4623,9.4966,9.3844,9.3923,11878,0
2011-01-28,9.4048,9.4048,9.36,9.36,3110,0
2011-01-31,9.3963,9.505,9.3335,9.4165,19325,0
2011-02-01,9.4573,9.516,9.4493,9.4896,12115,0
2011-02-02,9.575,9.575,9.4766,9.4766,5298,0
2011-02-03,9.3933,9.4707,9.3766,9.3766,6765,0
2011-02-04,9.36,9.3844,9.3335,9.3335,7703,0
2011-02-07,9.3541,9.3756,9.3042,9.3042,9070,0
2011-02-08,9.3465,9.4275,9.3112,9.36,14426,0
2011-02-09,9.3112,9.3844,9.2618,9.36,11688,0
2011-02-10,9.3171,9.3171,9.2841,9.3171,2565,0
2011-02-11,9.3257,9.3395,9.3257,9.3395,839,0
2011-02-14,9.3112,9.3465,9.1617,9.1617,11376,0
2011-02-15,9.1836,9.2408,9.1836,9.1836,8741,0
2011-02-16,9.2408,9.3171,9.1772,9.2546,8215,0
2011-02-18,9.2683,9.2683,9.2618,9.2618,3556,0
2011-02-22,9.192,9.2195,8.9971,9.1024,15808,0
2011-02-23,9.0265,9.1473,8.9565,9.1323,11661,0
2011-02-24,9.1704,9.1999,9.1704,9.192,3709,0
2011-02-25,9.191,9.2195,9.1401,9.2195,8131,0
2011-02-28,9.2068,9.2578,9.1024,9.2496,9222,0
2011-03-01,9.2751,9.3042,9.2116,9.3042,5065,0
2011-03-02,9.3042,9.3335,9.2751,9.3335,12736,0
2011-03-03,9.3677,9.3844,9.2751,9.2751,11439,0
2011-03-04,9.2618,9.2683,9.1836,9.2618,10061,0
2011-03-07,9.2618,9.2683,9.2195,9.2195,8518,0
2011-03-08,9.2195,9.3112,9.1772,9.2751,25444,0
2011-03-09,9.2477,9.3475,9.2477,9.3475,7148,0
2011-03-10,9.3395,9.3541,9.191,9.2964,7005,0
2011-03-11,9.3112,9.361,9.3112,9.361,8578,0
2011-03-14,9.361,9.3933,9.3475,9.3541,7217,0
2011-03-15,9.3171,9.3844,9.3171,9.3844,4305,0
2011-03-16,9.361,9.4058,9.3541,9.3541,8075,0
2011-03-17,9.4038,9.4175,9.4038,9.4175,3065,0
2011-03-18,9.3993,9.4433,9.3993,9.4355,4352,0
2011-03-21,9.3993,9.4058,9.3766,9.3933,2477,0
2011-03-22,9.3677,9.3677,9.3042,9.3042,9313,0
2011-03-23,9.3335,9.3541,9.3335,9.3335,2028,0
2011-03-24,9.3257,9.3677,9.3042,9.3541,5053,0
2011-03-25,9.3171,9.3395,9.1772,9.1827,12902,0
2011-03-28,9.191,9.2751,9.191,9.2751,8875,0
2011-03-29,9.2618,9.3395,9.2618,9.3395,5712,0
2011-03-30,9.361,9.3933,9.2964,9.3395,10043,0
2011-03-31,9.3171,9.3405,9.3171,9.3405,807,0
2011-04-01,9.3933,9.4205,9.3677,9.3677,3577,0
2011-04-04,9.3993,9.4433,9.3677,9.4205,14708,0
2011-04-05,9.4946,9.566,9.4315,9.566,18039,0
2011-04-06,9.57,9.636,9.4433,9.4986,10127,0
2011-04-07,9.4946,9.531,9.4946,9.514,4182,0
2011-04-08,9.512,9.512,9.3541,9.3933,5979,0
2011-04-11,9.3475,9.3933,9.2964,9.3112,10238,0
2011-04-12,9.3561,9.363,9.2984,9.3355,9486,0
2011-04-13,9.3475,9.3475,9.2964,9.2964,4706,0
2011-04-14,9.3171,9.3171,9.2891,9.3171,5757,0
2011-04-15,9.3335,9.512,9.3335,9.3475,13638,0
2011-04-18,9.3257,9.3933,9.3257,9.3844,4505,0
2011-04-19,9.4058,9.4205,9.3677,9.4003,1953,0
2011-04-20,9.4205,9.4205,9.4205,9.4205,557,0
2011-04-21,9.4285,9.4285,9.3766,9.4205,4500,0
2011-04-25,9.4003,9.4285,9.4003,9.4058,1799,0
2011-04-26,9.3707,9.502,9.3707,9.4394,9237,0
2011-04-27,9.4916,9.505,9.4285,9.4856,5437,0
2011-04-28,9.4856,9.4916,9.4355,9.4643,4311,0
2011-04-29,9.359,9.4533,9.359,9.4533,26387,0
2011-05-02,9.4916,9.512,9.4643,9.4643,5928,0
2011-05-03,9.4966,9.533,9.4325,9.4756,3407,0
2011-05-04,9.4663,9.4816,9.4663,9.4816,1271,0
2011-05-05,9.51,9.569,9.4836,9.4836,6806,0
2011-05-06,9.4816,9.4816,9.4746,9.4746,4114,0
2011-05-09,9.4816,9.547,9.4663,9.547,4656,0
2011-05-10,9.547,9.573,9.514,9.573,4164,0
2011-05-11,9.59,9.59,9.59,9.59,278,0
2011-05-12,9.547,9.661,9.539,9.661,5900,0
2011-05-13,9.61,9.749,9.604,9.741,19191,0
2011-05-16,9.704,9.719,9.661,9.719,3287,0
2011-05-18,9.741,9.814,9.719,9.741,10785,0
2011-05-19,9.741,9.763,9.676,9.763,5452,0
2011-05-20,9.715,9.766,9.687,9.687,11499,0
2011-05-23,9.77,9.77,9.684,9.699,13473,0
2011-05-24,9.726,9.828,9.726,9.763,1694,0
2011-05-25,9.757,9.794,9.691,9.778,6494,0
2011-05-26,9.794,9.807,9.719,9.807,3251,0
2011-05-27,9.826,9.826,9.818,9.826,492,0
2011-05-31,9.825,9.839,9.779,9.839,3124,0
2011-06-01,9.937,9.937,9.807,9.868,8166,0
2011-06-02,9.975,9.975,9.845,9.845,2297,0
2011-06-03,9.845,9.904,9.826,9.865,6442,0
2011-06-06,9.859,9.887,9.84,9.872,5858,0
2011-06-07,9.929,9.929,9.762,9.874,12220,0
2011-06-08,9.868,9.868,9.805,9.805,7486,0
2011-06-09,9.792,9.841,9.783,9.841,4004,0
2011-06-10,9.845,9.845,9.845,9.845,367,0
2011-06-13,9.826,9.826,9.774,9.804,3770,0
2011-06-14,9.804,9.809,9.774,9.781,7010,0
2011-06-15,9.781,9.781,9.694,9.715,10038,0
2011-06-16,9.721,9.846,9.721,9.791,8332,0
2011-06-17,9.818,9.896,9.766,9.781,5050,0
2011-06-20,9.781,9.781,9.781,9.781,1935,0
2011-06-21,9.774,9.781,9.752,9.76,16770,0
2011-06-22,9.752,9.798,9.752,9.76,22365,0
2011-06-23,9.76,9.781,9.745,9.781,4635,0
2011-06-24,9.755,9.783,9.723,9.783,8015,0
2011-06-27,9.781,9.818,9.76,9.789,9641,0
2011-06-28,9.809,9.818,9.789,9.818,2887,0
2011-06-29,9.798,9.809,9.789,9.798,3003,0
2011-06-30,9.792,9.792,9.729,9.783,8594,0
2011-07-01,9.812,9.812,9.716,9.776,18634,0
2011-07-05,9.803,9.803,9.72,9.766,12800,0
2011-07-06,9.799,9.82,9.799,9.82,4124,0
2011-07-07,9.818,9.818,9.751,9.818,13035,0
2011-07-08,9.832,9.865,9.809,9.845,10430,0
2011-07-11,9.868,10.178,9.868,10.096,59504,0
2011-07-12,10.101,10.13,10.071,10.071,5476,0
2011-07-13,10.088,10.267,10.088,10.244,10270,0
2011-07-14,10.213,10.244,10.165,10.193,3889,0
2011-07-15,10.171,10.209,9.996,10.004,18321,0
2011-07-18,10.02,10.049,10.004,10.037,3800,0
2011-07-19,10.043,10.082,10.03,10.043,6569,0
2011-07-20,10.049,10.072,10.049,10.056,1048,0
2011-07-21,10.081,10.102,10.049,10.096,6376,0
2011-07-22,10.101,10.163,10.101,10.101,2791,0
2011-07-25,10.088,10.115,10.067,10.115,4106,0
2011-07-26,10.062,10.082,9.98,10.005,3910,0
2011-07-27,9.922,9.96,9.783,9.783,13259,0
2011-07-28,9.874,9.874,9.86,9.86,1237,0
2011-07-29,9.839,9.839,9.711,9.711,4157,0
2011-08-01,9.792,9.846,9.755,9.846,11997,0
2011-08-02,9.902,9.918,9.902,9.918,2589,0
2011-08-03,9.934,9.97,9.859,9.95,6913,0
2011-08-04,9.907,9.96,9.89,9.899,5078,0
2011-08-05,9.912,10.095,9.78,9.832,21936,0
2011-08-08,9.72,9.72,9.3161,9.4285,12593,0
2011-08-09,9.4736,9.647,9.4736,9.53,7512,0
2011-08-10,9.538,9.818,9.538,9.625,21611,0
2011-08-11,9.647,9.663,9.565,9.639,10309,0
2011-08-12,9.678,9.715,9.678,9.715,1429,0
2011-08-15,9.759,10.01,9.759,9.985,15811,0
2011-08-16,9.985,9.985,9.865,9.88,10234,0
2011-08-17,9.872,9.985,9.851,9.985,9227,0
2011-08-18,9.919,9.927,9.78,9.912,8306,0
2011-08-19,9.919,9.934,9.919,9.927,4089,0
2011-08-22,10.108,10.108,9.809,9.912,10288,0
2011-08-23,9.888,10.002,9.888,9.985,5040,0
2011-08-24,9.976,10.036,9.976,10.036,3123,0
2011-08-25,10.002,10.01,10.002,10.01,674,0
2011-08-26,10.074,10.117,10.062,10.062,16003,0
2011-08-29,10.156,10.156,9.95,10.036,13787,0
2011-08-30,10.065,10.101,10.065,10.101,3061,0
2011-08-31,10.168,10.191,10.126,10.191,4124,0
2011-09-01,10.267,10.301,10.201,10.294,18372,0
2011-09-02,10.26,10.267,10.211,10.229,4386,0
2011-09-06,10.185,10.231,10.171,10.214,2377,0
2011-09-07,10.209,10.273,10.209,10.273,2307,0
2011-09-08,10.268,10.281,10.245,10.281,3296,0
2011-09-09,10.248,10.248,10.217,10.217,1971,0
2011-09-12,10.205,10.275,10.197,10.197,10170,0
2011-09-14,10.235,10.235,10.235,10.235,672,0
2011-09-15,10.205,10.248,10.167,10.173,4677,0
2011-09-16,10.197,10.235,10.197,10.211,2446,0
2011-09-19,10.313,10.313,10.188,10.197,8890,0
2011-09-20,10.167,10.167,10.142,10.142,672,0
2011-09-21,10.167,10.217,10.151,10.151,4464,0
2011-09-22,10.151,10.217,10.074,10.074,2445,0
2011-09-23,10.071,10.164,9.975,10.065,11380,0
2011-09-26,10.038,10.125,10.013,10.125,9655,0
2011-09-27,10.151,10.167,10.142,10.151,4169,0
2011-09-28,10.197,10.257,10.167,10.179,2327,0
2011-09-29,10.29,10.29,10.235,10.269,8608,0
2011-09-30,10.31,10.377,10.25,10.317,13481,0
2011-10-03,10.393,10.393,10.248,10.248,11902,0
2011-10-04,10.296,10.327,10.193,10.254,3318,0
2011-10-05,10.235,10.235,10.227,10.227,1070,0
2011-10-06,10.218,10.218,10.074,10.074,7018,0
2011-10-07,10.046,10.046,10.001,10.026,7467,0
2011-10-10,10.079,10.079,9.969,9.969,11330,0
2011-10-11,9.993,10.026,9.993,10.017,7588,0
2011-10-12,10.001,10.086,9.975,10.071,13314,0
2011-10-13,10.035,10.071,9.984,10.071,2267,0
2011-10-14,10.114,10.114,10.04,10.086,2769,0
2011-10-17,10.114,10.148,10.026,10.13,7601,0
2011-10-18,10.178,10.178,10.164,10.164,612,0
2011-10-19,10.148,10.193,10.086,10.185,7322,0
2011-10-20,10.193,10.268,10.193,10.261,5756,0
2011-10-21,10.235,10.307,10.179,10.291,11247,0
2011-10-24,10.296,10.368,10.268,10.296,21196,0
2011-10-25,10.416,10.416,10.153,10.229,11759,0
2011-10-26,10.261,10.415,10.238,10.304,8567,0
2011-10-27,10.391,10.4,10.304,10.304,5169,0
2011-10-28,10.249,10.265,10.142,10.167,18552,0
2011-10-31,10.173,10.205,10.122,10.14,9522,0
2011-11-01,10.168,10.237,10.168,10.237,1237,0
2011-11-02,10.281,10.296,10.281,10.281,1561,0
2011-11-03,10.286,10.295,10.207,10.229,5087,0
2011-11-04,10.221,10.23,10.153,10.221,6881,0
2011-11-07,10.227,10.227,10.159,10.227,10898,0
2011-11-08,10.227,10.307,10.227,10.3,12984,0
2011-11-09,10.267,10.356,10.26,10.295,6670,0
2011-11-10,10.31,10.31,10.26,10.26,1470,0
2011-11-11,10.265,10.265,10.258,10.258,2419,0
2011-11-14,10.265,10.419,10.265,10.419,8100,0
2011-11-15,10.396,10.419,10.3,10.3,6844,0
2011-11-16,10.345,10.388,10.345,10.388,5388,0
2011-11-17,10.396,10.396,10.323,10.323,2865,0
2011-11-18,10.38,10.38,10.373,10.373,4699,0
2011-11-21,10.359,10.359,10.307,10.329,4030,0
2011-11-22,10.353,10.366,10.329,10.336,3401,0
2011-11-23,10.373,10.38,10.323,10.323,2632,0
2011-11-28,10.276,10.359,10.276,10.359,17274,0
2011-11-29,10.359,10.366,10.258,10.265,9747,0
2011-11-30,10.276,10.338,10.233,10.263,13294,0
2011-12-01,10.323,10.353,10.307,10.353,5299,0
2011-12-02,10.356,10.392,10.272,10.392,16572,0
2011-12-05,10.332,10.349,10.317,10.349,8715,0
2011-12-06,10.348,10.348,10.331,10.339,6722,0
2011-12-07,10.357,10.369,10.341,10.357,2644,0
2011-12-08,10.362,10.497,10.357,10.497,23405,0
2011-12-09,10.461,10.495,10.408,10.495,17400,0
2011-12-12,10.461,10.502,10.461,10.502,2009,0
2011-12-13,10.559,10.645,10.475,10.518,19612,0
2011-12-14,10.612,10.612,10.502,10.502,4509,0
2011-12-15,10.518,10.619,10.518,10.597,7214,0
2011-12-16,10.553,10.591,10.512,10.591,7551,0
2011-12-19,10.597,10.651,10.48,10.502,17923,0
2011-12-20,10.559,10.566,10.51,10.526,4582,0
2011-12-21,10.619,10.698,10.589,10.698,14117,0
2011-12-22,10.704,10.774,10.704,10.774,6601,0
2011-12-23,10.77,10.809,10.707,10.707,24369,0
2011-12-27,10.774,10.884,10.751,10.751,11074,0
2011-12-28,10.848,10.888,10.848,10.888,4160,0
2011-12-29,10.903,10.946,10.888,10.946,5328,0
2011-12-30,11.137,11.137,10.966,10.966,4852,0
2012-01-03,10.892,10.988,10.795,10.988,15592,0
2012-01-04,10.892,10.921,10.801,10.907,8706,0
2012-01-05,10.913,11.051,10.913,11.051,6773,0
2012-01-06,11.074,11.074,10.98,11.074,4841,0
2012-01-09,11.074,11.381,11.074,11.199,14036,0
2012-01-10,11.221,11.221,10.795,11.02,42794,0
2012-01-11,11.013,11.098,11.013,11.098,10082,0
2012-01-12,11.114,11.114,11.075,11.075,3181,0
2012-01-13,11.139,11.147,11.044,11.044,7159,0
2012-01-17,11.061,11.195,11.061,11.195,7422,0
2012-01-18,11.199,11.221,11.17,11.17,2046,0
2012-01-19,11.221,11.376,11.221,11.276,16771,0
2012-01-20,11.276,11.376,11.26,11.269,6905,0
2012-01-23,11.285,11.292,11.221,11.253,13739,0
2012-01-24,11.237,11.245,11.237,11.237,7249,0
2012-01-25,11.199,11.412,11.139,11.381,15303,0
2012-01-26,11.345,11.387,11.345,11.387,4045,0
2012-01-27,11.39,11.43,11.372,11.422,8472,0
2012-01-30,11.322,11.427,11.322,11.412,13756,0
2012-01-31,11.379,11.44,11.379,11.44,3384,0
2012-02-01,11.489,11.508,11.474,11.5,5288,0
2012-02-02,11.548,11.645,11.532,11.564,7561,0
2012-02-03,11.618,11.618,11.477,11.477,9247,0
2012-02-07,11.498,11.498,11.469,11.498,2518,0
2012-02-08,11.628,11.675,11.593,11.675,16094,0
2012-02-09,11.666,11.666,11.469,11.569,8140,0
2012-02-10,11.613,11.833,11.613,11.7,32217,0
2012-02-13,11.708,11.749,11.708,11.749,1325,0
2012-02-14,11.74,11.74,11.64,11.693,3764,0
2012-02-15,11.664,11.716,11.664,11.682,6468,0
2012-02-16,11.774,11.774,11.477,11.576,18320,0
2012-02-17,11.576,11.576,11.552,11.552,2113,0
2012-02-21,11.544,11.634,11.544,11.634,1618,0
2012-02-22,11.613,11.613,11.484,11.491,4850,0
2012-02-23,11.422,11.491,11.422,11.491,4029,0
2012-02-24,11.493,11.493,11.485,11.485,1387,0
2012-02-27,11.511,11.576,11.477,11.567,6774,0
2012-02-28,11.544,11.544,11.484,11.511,4391,0
2012-02-29,11.514,11.531,11.494,11.531,5522,0
2012-03-01,11.634,11.649,11.437,11.511,8376,0
2012-03-02,11.523,11.523,11.5,11.523,3001,0
2012-03-05,11.537,11.689,11.52,11.614,16046,0
2012-03-06,11.611,11.623,11.579,11.587,5451,0
2012-03-07,11.579,11.63,11.579,11.63,2501,0
2012-03-08,11.63,11.63,11.495,11.563,14154,0
2012-03-09,11.614,11.614,11.493,11.493,3021,0
2012-03-12,11.569,11.569,11.504,11.561,5546,0
2012-03-13,11.513,11.513,11.452,11.452,8945,0
2012-03-14,11.452,11.452,11.217,11.232,4679,0
2012-03-15,11.3,11.3,11.021,11.021,11976,0
2012-03-16,11.021,11.021,10.65,10.72,19273,0
2012-03-19,10.871,10.898,10.751,10.898,12900,0
2012-03-20,11.012,11.106,10.996,11.106,10066,0
2012-03-21,11.114,11.271,11.106,11.106,4731,0
2012-03-22,11.217,11.391,11.217,11.332,3676,0
2012-03-23,11.44,11.488,11.44,11.488,1410,0
2012-03-26,11.513,11.546,11.469,11.513,2008,0
2012-03-27,11.452,11.546,11.438,11.546,7607,0
2012-03-28,11.561,11.561,11.391,11.469,9588,0
2012-03-29,11.391,11.443,11.378,11.443,1512,0
2012-03-30,11.461,11.479,11.27,11.384,11890,0
2012-04-02,11.393,11.472,11.3,11.3,8990,0
2012-04-03,11.374,11.374,11.3,11.374,2616,0
2012-04-04,11.393,11.393,11.273,11.273,6231,0
2012-04-05,11.273,11.358,11.273,11.358,1583,0
2012-04-10,11.393,11.431,11.393,11.417,4253,0
2012-04-11,11.472,11.472,11.341,11.379,4197,0
2012-04-12,11.341,11.341,11.218,11.294,9888,0
2012-04-13,11.294,11.531,11.294,11.531,7620,0
2012-04-16,11.523,11.531,11.523,11.531,6689,0
2012-04-17,11.532,11.532,11.532,11.532,1368,0
2012-04-18,11.531,11.637,11.531,11.637,3308,0
2012-04-19,11.587,11.645,11.587,11.645,4229,0
2012-04-20,11.632,11.632,11.455,11.516,7525,0
2012-04-23,11.506,11.523,11.417,11.495,7608,0
2012-04-24,11.488,11.645,11.488,11.603,16437,0
2012-04-25,11.603,11.669,11.596,11.669,5756,0
2012-04-26,11.686,11.686,11.63,11.63,2472,0
2012-04-27,11.68,11.686,11.632,11.632,8443,0
2012-04-30,11.67,11.679,11.67,11.679,747,0
2012-05-01,11.68,11.686,11.639,11.686,9916,0
2012-05-02,11.686,11.771,11.686,11.755,2501,0
2012-05-03,11.774,11.803,11.699,11.699,2907,0
2012-05-04,11.686,11.686,11.639,11.639,3013,0
2012-05-07,11.639,11.838,11.632,11.795,10324,0
2012-05-08,11.803,11.838,11.764,11.764,3245,0
2012-05-09,11.739,11.739,11.654,11.654,7265,0
2012-05-11,11.715,11.715,11.654,11.654,1246,0
2012-05-14,11.632,11.632,11.632,11.632,507,0
2012-05-15,11.604,11.699,11.581,11.699,4895,0
2012-05-16,11.699,11.699,11.573,11.647,5144,0
2012-05-17,11.647,11.68,11.647,11.654,4428,0
2012-05-18,11.686,11.686,11.647,11.654,1046,0
2012-05-21,11.686,11.699,11.686,11.699,842,0
2012-05-23,11.639,11.639,11.632,11.632,914,0
2012-05-24,11.615,11.615,11.596,11.596,1675,0
2012-05-25,11.615,11.632,11.596,11.632,3297,0
2012-05-29,11.68,11.68,11.596,11.68,3359,0
2012-05-30,11.624,11.624,11.596,11.596,1918,0
2012-05-31,11.596,11.63,11.596,11.596,8869,0
2012-06-01,11.661,11.686,11.661,11.679,3798,0
2012-06-04,11.715,11.715,11.611,11.671,2360,0
2012-06-05,11.66,11.705,11.66,11.705,4239,0
2012-06-06,11.669,11.669,11.578,11.578,8251,0
2012-06-07,11.578,11.578,11.498,11.498,14683,0
2012-06-08,11.571,11.596,11.531,11.579,3545,0
2012-06-11,11.615,11.802,11.615,11.686,6855,0
2012-06-13,11.686,11.686,11.686,11.686,525,0
2012-06-14,11.63,11.63,11.587,11.603,2398,0
2012-06-15,11.623,11.623,11.563,11.563,1096,0
2012-06-18,11.587,11.587,11.556,11.556,3124,0
2012-06-19,11.471,11.63,11.471,11.63,50788,0
2012-06-20,11.623,11.623,11.623,11.623,264,0
2012-06-22,11.622,11.645,11.622,11.645,4418,0
2012-06-25,11.638,11.638,11.596,11.596,1304,0
2012-06-26,11.623,11.638,11.547,11.547,9685,0
2012-06-27,11.611,11.67,11.587,11.615,9536,0
2012-06-28,11.531,11.603,11.531,11.596,7950,0
2012-06-29,11.596,11.63,11.547,11.547,6684,0
2012-07-02,11.646,11.646,11.596,11.603,6419,0
2012-07-03,11.686,11.699,11.611,11.615,5092,0
2012-07-05,11.66,11.691,11.66,11.678,1572,0
2012-07-06,11.66,11.713,11.66,11.66,2376,0
2012-07-09,11.652,11.652,11.645,11.645,998,0
2012-07-10,11.669,11.747,11.622,11.686,6016,0
2012-07-11,11.738,11.802,11.705,11.747,4767,0
2012-07-12,11.802,11.802,11.779,11.779,1089,0
2012-07-13,11.802,11.811,11.802,11.811,2156,0
2012-07-16,11.879,11.879,11.819,11.827,1160,0
2012-07-17,11.861,11.892,11.861,11.861,6988,0
2012-07-18,11.879,11.897,11.847,11.897,2138,0
2012-07-19,11.955,11.955,11.955,11.955,644,0
2012-07-20,11.914,11.914,11.747,11.827,6988,0
2012-07-23,11.87,11.87,11.833,11.861,4459,0
2012-07-24,11.921,11.946,11.833,11.886,4328,0
2012-07-25,11.905,12.033,11.897,12.033,11993,0
2012-07-26,12.019,12.019,12.002,12.002,644,0
2012-07-27,12.114,12.114,12.057,12.057,3731,0
2012-07-30,12.095,12.095,11.978,11.978,1670,0
2012-07-31,12.002,12.002,12.002,12.002,1177,0
2012-08-01,12.095,12.095,12.019,12.082,5435,0
2012-08-02,12.095,12.095,12.042,12.042,1951,0
2012-08-03,12.057,12.095,11.978,12.033,7752,0
2012-08-06,12.057,12.095,11.963,11.978,12607,0
2012-08-07,12.074,12.089,12.074,12.074,2460,0
2012-08-08,12.089,12.13,12.065,12.065,3653,0
2012-08-09,12.002,12.095,11.994,12.095,3070,0
2012-08-10,12.102,12.209,12.102,12.13,2889,0
2012-08-13,12.217,12.217,11.961,11.961,12212,0
2012-08-14,12.018,12.137,12.018,12.101,5060,0
2012-08-15,12.101,12.29,11.919,11.919,17331,0
2012-08-16,11.944,12.018,11.934,11.992,3247,0
2012-08-17,11.992,12.018,11.984,11.992,2711,0
2012-08-20,11.877,11.896,11.793,11.845,67480,0
2012-08-21,11.853,11.853,11.696,11.719,15144,0
2012-08-22,11.711,11.711,11.583,11.634,9797,0
2012-08-23,11.606,11.703,11.447,11.543,30841,0
2012-08-24,11.558,11.591,11.489,11.591,11124,0
2012-08-27,11.583,11.606,11.583,11.599,7089,0
2012-08-28,11.576,11.614,11.566,11.606,10318,0
2012-08-29,11.614,11.719,11.614,11.696,8913,0
2012-08-30,11.719,11.753,11.689,11.753,8449,0
2012-08-31,11.753,11.77,11.753,11.77,1157,0
2012-09-04,11.785,11.785,11.711,11.711,2429,0
2012-09-05,11.736,11.744,11.736,11.744,1789,0
2012-09-06,11.736,11.753,11.719,11.744,7023,0
2012-09-07,11.744,11.761,11.711,11.761,7079,0
2012-09-10,11.744,11.744,11.627,11.736,15359,0
2012-09-11,11.736,11.825,11.736,11.809,12248,0
2012-09-12,11.776,12.056,11.776,12.056,51378,0
2012-09-13,12.064,12.064,11.953,11.953,9737,0
2012-09-14,12,12.073,11.902,12.032,6295,0
2012-09-17,11.927,12.073,11.902,11.984,6934,0
2012-09-18,11.984,11.984,11.934,11.984,1957,0
2012-09-19,11.953,11.992,11.902,11.944,6934,0
2012-09-20,12,12.163,11.984,12.101,16820,0
2012-09-21,12.101,12.13,12.056,12.081,5261,0
2012-09-24,12.179,12.179,11.902,11.934,22255,0
2012-09-25,11.944,11.978,11.895,11.968,14516,0
2012-09-26,11.992,12.041,11.944,11.968,12064,0
2012-09-27,12.041,12.041,11.902,11.953,15150,0
2012-09-28,11.953,12.209,11.953,12.107,9400,0
2012-10-01,12.218,12.218,12.064,12.179,17545,0
2012-10-02,12.146,12.179,12.095,12.154,6842,0
2012-10-03,12.146,12.218,12.095,12.107,8336,0
2012-10-04,12.154,12.185,12.101,12.113,5585,0
2012-10-05,12.101,12.299,12.101,12.299,9636,0
2012-10-08,12.299,12.307,12.224,12.249,3478,0
2012-10-09,12.218,12.292,12.218,12.292,10638,0
2012-10-10,12.307,12.314,12.275,12.314,1611,0
2012-10-11,12.274,12.382,12.231,12.382,4542,0
2012-10-12,12.382,12.492,12.357,12.398,8933,0
2012-10-15,12.439,12.439,12.382,12.439,3740,0
2012-10-16,12.439,12.448,12.306,12.389,9189,0
2012-10-17,12.328,12.35,12.299,12.299,1286,0
2012-10-18,12.313,12.35,12.071,12.136,27165,0
2012-10-19,12.208,12.239,12.112,12.128,1968,0
2012-10-22,12.144,12.144,11.958,11.958,19130,0
2012-10-23,11.958,12.024,11.882,11.982,29478,0
2012-10-24,11.998,12.071,11.982,12.071,9574,0
2012-10-25,12.079,12.107,12.071,12.094,8773,0
2012-10-26,12.094,12.107,12.054,12.1,7417,0
2012-10-31,12.071,12.107,12.006,12.047,9801,0
2012-11-01,12.1,12.1,12.071,12.079,4526,0
2012-11-02,12.144,12.144,12.015,12.038,3246,0
2012-11-05,12.015,12.015,11.958,11.99,5772,0
2012-11-06,12.015,12.015,11.95,11.958,3759,0
2012-11-07,12.054,12.087,12.054,12.062,3667,0
2012-11-08,12.087,12.112,12.054,12.079,6277,0
2012-11-09,12.062,12.107,12.015,12.107,6232,0
2012-11-12,12.119,12.217,12.119,12.217,7358,0
2012-11-13,12.176,12.176,12.053,12.053,8371,0
2012-11-14,12.144,12.144,11.988,11.988,4338,0
2012-11-15,11.948,11.98,11.819,11.827,17052,0
2012-11-16,11.899,11.965,11.839,11.839,9431,0
2012-11-19,12.029,12.029,11.893,12.005,11597,0
2012-11-20,12.014,12.1,11.973,12.1,1400,0
2012-11-21,12.118,12.238,12.118,12.223,12062,0
2012-11-26,12.238,12.247,12.135,12.135,7419,0
2012-11-27,12.144,12.161,12.126,12.151,11421,0
2012-11-28,12.223,12.223,12.168,12.176,14765,0
2012-11-29,12.247,12.247,12.208,12.238,4509,0
2012-11-30,12.216,12.298,12.208,12.223,7906,0
2012-12-03,12.342,12.342,12.085,12.151,17768,0
2012-12-04,12.223,12.223,12.151,12.223,7388,0
2012-12-05,12.223,12.223,11.973,12.144,17177,0
2012-12-06,12.151,12.151,12.144,12.151,5425,0
2012-12-07,12.238,12.238,12.135,12.208,10224,0
2012-12-10,12.151,12.151,12.085,12.111,5228,0
2012-12-11,12.061,12.07,12.061,12.07,3186,0
2012-12-12,12.077,12.077,11.964,12.044,6428,0
2012-12-13,12.053,12.06,11.971,12.035,7544,0
2012-12-14,12.022,12.022,11.776,11.8,23049,0
2012-12-17,11.671,11.671,11.527,11.578,29873,0
2012-12-18,11.569,11.585,11.502,11.545,13819,0
2012-12-19,11.561,11.751,11.561,11.751,20577,0
2012-12-20,11.816,11.859,11.662,11.7,14875,0
2012-12-21,11.63,11.768,11.63,11.725,2153,0
2012-12-24,11.784,11.784,11.615,11.662,8477,0
2012-12-26,11.7,11.717,11.654,11.681,11466,0
2012-12-27,11.63,11.654,11.569,11.569,15557,0
2012-12-28,11.638,11.7,11.554,11.687,28112,0
2012-12-31,11.662,11.768,11.662,11.717,12430,0
2013-01-02,11.853,12.012,11.845,12.012,8043,0
2013-01-03,12.06,12.144,11.937,11.987,16603,0
2013-01-04,12.022,12.085,11.979,12.069,7110,0
2013-01-07,12.126,12.126,12.06,12.085,14655,0
2013-01-08,12.1,12.201,12.1,12.191,7807,0
2013-01-09,12.144,12.257,12.144,12.257,7966,0
2013-01-10,12.358,12.358,12.223,12.32,17522,0
2013-01-11,12.247,12.247,12.117,12.176,4213,0
2013-01-14,12.206,12.468,12.176,12.358,22550,0
2013-01-15,12.414,12.42,12.35,12.35,3660,0
2013-01-16,12.42,12.459,12.306,12.433,20093,0
2013-01-17,12.459,12.502,12.459,12.502,8864,0
2013-01-18,12.542,12.542,12.433,12.477,7035,0
2013-01-22,12.441,12.477,12.358,12.358,12989,0
2013-01-23,12.42,12.502,12.42,12.425,5354,0
2013-01-24,12.502,12.575,12.502,12.542,3271,0
2013-01-25,12.542,12.542,12.494,12.542,10783,0
2013-01-28,12.477,12.568,12.433,12.502,9940,0
2013-01-29,12.468,12.535,12.459,12.511,4807,0
2013-01-30,12.607,12.607,12.335,12.335,11901,0
2013-01-31,12.343,12.451,12.343,12.4,3053,0
2013-02-01,12.502,12.502,12.375,12.459,15122,0
2013-02-04,12.42,12.511,12.273,12.313,2983,0
2013-02-05,12.343,12.382,12.32,12.382,8095,0
2013-02-06,12.35,12.4,12.32,12.4,6518,0
2013-02-07,12.4,12.468,12.306,12.433,8146,0
2013-02-08,12.39,12.414,12.39,12.39,2012,0
2013-02-11,12.42,12.425,12.42,12.425,1511,0
2013-02-12,12.42,12.451,12.42,12.451,831,0
2013-02-13,12.45,12.516,12.45,12.467,2829,0
2013-02-14,12.45,12.542,12.389,12.485,5585,0
2013-02-15,12.51,12.591,12.476,12.476,7467,0
2013-02-19,12.502,12.502,12.476,12.502,2638,0
2013-02-20,12.476,12.476,12.432,12.45,4470,0
2013-02-21,12.458,12.485,12.425,12.44,8236,0
2013-02-22,12.405,12.405,12.305,12.366,9355,0
2013-02-25,12.419,12.419,12.296,12.296,1885,0
2013-02-26,12.382,12.382,12.296,12.374,2361,0
2013-02-27,12.312,12.389,12.312,12.374,1872,0
2013-02-28,12.312,12.312,12.189,12.305,18214,0
2013-03-01,12.349,12.349,12.271,12.326,5256,0
2013-03-04,12.335,12.335,12.221,12.221,6423,0
2013-03-05,12.221,12.245,12.197,12.197,2829,0
2013-03-06,12.205,12.205,12.108,12.108,16898,0
2013-03-07,12.108,12.131,11.999,11.999,12068,0
2013-03-08,12.064,12.064,11.94,11.94,3743,0
2013-03-11,11.887,11.975,11.871,11.893,7671,0
2013-03-13,11.891,11.903,11.627,11.627,22009,0
2013-03-14,11.627,11.627,11.548,11.556,10319,0
2013-03-15,11.548,11.548,11.379,11.54,11518,0
2013-03-18,11.251,11.667,11.251,11.627,43084,0
2013-03-19,11.658,12.233,11.45,12.053,54677,0
2013-03-20,12.186,12.233,12.07,12.225,28948,0
2013-03-21,12.252,12.333,12.145,12.287,12256,0
2013-03-22,12.339,12.339,12.179,12.252,9804,0
2013-03-25,12.269,12.269,12.112,12.112,8914,0
2013-03-26,12.112,12.112,12.022,12.061,1892,0
2013-03-27,12.094,12.094,11.979,12.053,5836,0
2013-03-28,12.094,12.203,12.053,12.154,13327,0
2013-04-01,12.203,12.203,12.1,12.186,7748,0
2013-04-02,12.233,12.294,12.029,12.287,7131,0
2013-04-03,12.252,12.381,12.203,12.339,3338,0
2013-04-04,12.233,12.277,12.179,12.186,3506,0
2013-04-05,12.397,12.397,12.277,12.373,2182,0
2013-04-08,12.474,12.474,12.233,12.363,5705,0
2013-04-09,12.439,12.439,12.277,12.388,7727,0
2013-04-10,12.333,12.348,12.317,12.348,3088,0
2013-04-11,12.376,12.376,12.181,12.335,4134,0
2013-04-12,12.23,12.23,12.175,12.175,2342,0
2013-04-15,12.199,12.199,11.982,12.082,6099,0
2013-04-16,12.096,12.124,12.096,12.124,354,0
2013-04-17,12.082,12.082,12.082,12.082,253,0
2013-04-18,12.04,12.199,11.94,12.089,5865,0
2013-04-19,11.94,12.115,11.892,12.056,13765,0
2013-04-22,11.94,12.23,11.94,12.158,6001,0
2013-04-23,12.158,12.206,12.141,12.206,1910,0
2013-04-24,12.096,12.206,12.082,12.158,3612,0
2013-04-25,12.199,12.215,12.199,12.215,3110,0
2013-04-26,12.199,12.307,12.199,12.264,771,0
2013-04-29,12.282,12.282,12.141,12.158,3361,0
2013-04-30,12.149,12.189,12.065,12.149,10512,0
2013-05-01,12.237,12.237,12.065,12.181,4158,0
2013-05-02,12.222,12.222,12.096,12.096,4862,0
2013-05-03,12.102,12.158,12.102,12.102,1869,0
2013-05-06,11.998,12.082,11.998,12.049,16335,0
2013-05-07,12.04,12.04,11.958,11.958,15275,0
2013-05-08,11.965,12.032,11.965,12.007,6929,0
2013-05-09,12.056,12.056,11.854,11.907,7663,0
2013-05-10,11.854,11.965,11.846,11.958,8647,0
2013-05-13,11.945,11.954,11.875,11.875,5699,0
2013-05-14,11.883,12.146,11.883,11.912,12179,0
2013-05-15,11.945,11.954,11.945,11.954,353,0
2013-05-16,11.978,12.004,11.804,11.804,9380,0
2013-05-17,11.821,11.963,11.736,11.779,8187,0
2013-05-20,11.788,11.902,11.755,11.804,4965,0
2013-05-21,11.795,11.795,11.788,11.795,3098,0
2013-05-22,11.842,11.842,11.674,11.674,11407,0
2013-05-23,11.602,11.655,11.602,11.655,5897,0
2013-05-24,11.655,11.655,11.655,11.655,1244,0
2013-05-28,11.602,11.602,11.472,11.495,9534,0
2013-05-29,11.502,11.502,11.087,11.181,23342,0
2013-05-30,11.212,11.253,11.125,11.156,20919,0
2013-05-31,11.273,11.28,10.866,10.983,51150,0
2013-06-03,10.923,11.054,10.857,10.96,11533,0
2013-06-04,10.932,11.028,10.778,11.028,21415,0
2013-06-05,11.087,11.125,11.028,11.037,22362,0
2013-06-06,10.932,11.133,10.932,11.103,14780,0
2013-06-07,11.14,11.19,11.046,11.094,8736,0
2013-06-10,10.995,11.028,10.879,10.899,14101,0
2013-06-11,10.795,10.838,10.743,10.77,9864,0
2013-06-12,10.707,10.749,10.361,10.548,56626,0
2013-06-13,10.531,10.669,10.504,10.641,7727,0
2013-06-14,10.65,10.662,10.599,10.641,12444,0
2013-06-17,10.707,10.843,10.707,10.767,25841,0
2013-06-18,10.615,10.715,10.599,10.685,44901,0
2013-06-19,10.523,10.773,10.523,10.685,15364,0
2013-06-20,10.59,10.641,10.467,10.531,56361,0
2013-06-21,10.608,10.911,10.608,10.835,109093,0
2013-06-24,10.539,10.843,10.356,10.767,50863,0
2013-06-25,10.808,10.943,10.623,10.843,28692,0
2013-06-26,10.95,11.307,10.95,11.307,9069,0
2013-06-27,11.179,11.413,11.179,11.179,13470,0
2013-06-28,11.462,11.462,11.034,11.187,20204,0
2013-07-01,11.251,11.406,11.109,11.187,10470,0
2013-07-02,11.293,11.481,10.993,10.993,14360,0
2013-07-03,11.009,11.061,11,11,3336,0
2013-07-05,10.993,11.202,10.783,10.957,18815,0
2013-07-08,10.975,11.051,10.773,10.843,28124,0
2013-07-09,10.773,10.883,10.707,10.792,13450,0
2013-07-10,10.773,10.783,10.74,10.783,4448,0
2013-07-11,10.886,11.049,10.849,11.049,23882,0
2013-07-12,11.04,11.09,10.955,11.09,10343,0
2013-07-15,10.925,11.049,10.886,10.998,10057,0
2013-07-16,10.909,11.049,10.796,11.049,12638,0
2013-07-17,10.98,11.107,10.917,11.09,17169,0
2013-07-18,11.032,11.127,10.948,10.998,5078,0
2013-07-19,10.955,11.176,10.894,11.169,46666,0
2013-07-22,11.09,11.09,11.032,11.032,7461,0
2013-07-23,10.963,11.049,10.909,11.049,7354,0
2013-07-24,10.925,10.941,10.753,10.872,19957,0
2013-07-25,10.779,10.963,10.652,10.858,37057,0
2013-07-26,10.77,10.872,10.728,10.779,9484,0
2013-07-29,10.804,10.955,10.779,10.865,16291,0
2013-07-30,10.858,11.032,10.813,10.948,27739,0
2013-07-31,10.971,11.185,10.971,11.144,24237,0
2013-08-01,11.2,11.275,11.074,11.074,6160,0
2013-08-02,11.185,11.25,10.971,10.971,7187,0
2013-08-05,10.901,11.233,10.901,11.144,29524,0
2013-08-06,11.242,11.275,11.015,11.023,18318,0
2013-08-07,10.948,11.194,10.948,11.098,7175,0
2013-08-08,11.049,11.242,11.049,11.144,7577,0
2013-08-09,11.284,11.284,10.948,11.066,13576,0
2013-08-12,11.127,11.185,11.066,11.161,4014,0
2013-08-13,11.182,11.182,11.133,11.133,1960,0
2013-08-14,10.984,11.087,10.975,11.087,3795,0
2013-08-15,11.093,11.093,10.888,11.028,14250,0
2013-08-16,10.911,10.975,10.904,10.937,8028,0
2013-08-19,10.897,10.897,10.747,10.782,15825,0
2013-08-20,10.698,10.937,10.698,10.92,16542,0
2013-08-21,10.843,10.853,10.698,10.715,13529,0
2013-08-22,10.756,10.791,10.606,10.654,28730,0
2013-08-23,10.715,10.747,10.62,10.747,11904,0
2013-08-26,10.766,10.766,10.528,10.647,52669,0
2013-08-27,10.528,10.588,10.528,10.588,5916,0
2013-08-28,10.596,10.596,10.434,10.554,12175,0
2013-08-29,10.51,10.691,10.502,10.545,17436,0
2013-08-30,10.536,10.62,10.536,10.62,4781,0
2013-09-03,10.652,10.658,10.49,10.568,14751,0
2013-09-04,10.652,10.652,10.395,10.404,37227,0
2013-09-05,10.362,10.447,10.347,10.42,9600,0
2013-09-06,10.362,10.438,10.362,10.404,15765,0
2013-09-09,10.449,10.449,10.327,10.373,18725,0
2013-09-10,10.377,10.438,10.377,10.377,6066,0
2013-09-11,10.368,10.42,10.313,10.337,35493,0
2013-09-12,10.368,10.438,10.306,10.404,16124,0
2013-09-13,10.362,10.482,10.306,10.447,23840,0
2013-09-16,10.568,10.568,10.24,10.368,14957,0
2013-09-17,10.438,10.525,10.395,10.476,47563,0
2013-09-18,10.447,10.617,10.447,10.525,23344,0
2013-09-19,10.576,10.593,10.356,10.476,28379,0
2013-09-20,10.42,10.728,10.42,10.49,50381,0
2013-09-23,10.658,10.666,10.49,10.652,8090,0
2013-09-24,10.689,10.689,10.404,10.468,47126,0
2013-09-25,10.516,10.551,10.49,10.533,9827,0
2013-09-26,10.498,10.584,10.454,10.551,20103,0
2013-09-27,10.49,10.568,10.476,10.568,10501,0
2013-09-30,10.49,10.542,10.42,10.454,13476,0
2013-10-01,10.49,10.498,10.461,10.49,13428,0
2013-10-02,10.568,10.568,10.413,10.49,5864,0
2013-10-03,10.533,10.533,10.362,10.368,34716,0
2013-10-04,10.395,10.482,10.313,10.482,49633,0
2013-10-07,10.42,10.43,10.356,10.43,8869,0
2013-10-08,10.347,10.468,10.313,10.377,16325,0
2013-10-09,10.337,10.337,10.191,10.287,56639,0
2013-10-10,10.318,10.366,10.292,10.318,21108,0
2013-10-11,10.318,10.352,10.292,10.292,4873,0
2013-10-14,10.292,10.443,10.284,10.328,23126,0
2013-10-15,10.31,10.416,10.31,10.333,7803,0
2013-10-16,10.352,10.366,10.255,10.359,8968,0
2013-10-17,10.366,10.522,10.366,10.436,25239,0
2013-10-18,10.436,10.531,10.391,10.391,11429,0
2013-10-21,10.451,10.451,10.383,10.383,3039,0
2013-10-22,10.383,10.504,10.374,10.426,42575,0
2013-10-23,10.497,10.497,10.426,10.443,2812,0
2013-10-24,10.401,10.59,10.401,10.443,24071,0
2013-10-25,10.443,10.479,10.401,10.451,14770,0
2013-10-28,10.513,10.513,10.458,10.487,15335,0
2013-10-29,10.539,10.539,10.451,10.479,12616,0
2013-10-30,10.487,10.487,10.473,10.473,348,0
2013-10-31,10.451,10.487,10.374,10.443,22483,0
2013-11-01,10.479,10.479,10.276,10.343,42510,0
2013-11-04,10.436,10.436,10.366,10.383,5014,0
2013-11-05,10.328,10.374,10.284,10.301,62818,0
2013-11-06,10.374,10.374,10.333,10.333,3565,0
2013-11-07,10.301,10.359,10.301,10.343,19904,0
2013-11-08,10.31,10.31,10.196,10.245,33081,0
2013-11-11,10.262,10.269,10.205,10.262,4592,0
2013-11-12,10.205,10.255,10.154,10.211,20481,0
2013-11-13,10.159,10.202,10.072,10.12,25146,0
2013-11-14,10.106,10.159,9.993,10.045,60671,0
2013-11-15,10.065,10.12,10.002,10.065,15762,0
2013-11-18,10.065,10.113,10.054,10.082,12822,0
2013-11-19,10.038,10.192,10.038,10.099,46252,0
2013-11-20,10.038,10.15,10.038,10.09,32503,0
2013-11-21,10.082,10.082,10.03,10.072,13285,0
2013-11-22,10.002,10.09,10.002,10.065,31518,0
2013-11-25,10.011,10.082,9.983,10.054,39212,0
2013-11-26,10.011,10.082,9.942,9.952,39167,0
2013-11-27,9.961,10.038,9.934,9.967,18919,0
2013-11-29,9.983,10.045,9.983,10.03,24522,0
2013-12-02,9.961,9.993,9.873,9.993,39352,0
2013-12-03,10.03,10.03,9.974,9.993,17570,0
2013-12-04,9.918,10.021,9.843,10.002,62455,0
2013-12-05,9.993,10.045,9.934,9.967,11930,0
2013-12-06,9.883,9.993,9.858,9.942,21053,0
2013-12-09,9.9,9.918,9.836,9.91,10240,0
2013-12-10,9.858,9.942,9.858,9.91,20293,0
2013-12-11,9.948,9.97,9.896,9.931,8446,0
2013-12-12,9.886,9.938,9.815,9.886,58521,0
2013-12-13,9.878,9.905,9.831,9.896,16042,0
2013-12-16,9.886,9.886,9.831,9.846,39157,0
2013-12-17,9.831,10.036,9.831,9.97,116244,0
2013-12-18,9.979,10.118,9.97,10.078,33664,0
2013-12-19,10.096,10.179,10.096,10.127,61265,0
2013-12-20,10.136,10.222,10.096,10.179,51306,0
2013-12-23,10.222,10.232,10.156,10.199,68503,0
2013-12-24,10.179,10.199,10.096,10.199,13347,0
2013-12-26,10.212,10.212,10.096,10.173,47607,0
2013-12-27,10.165,10.173,10.042,10.078,28716,0
2013-12-30,10.036,10.165,9.998,10.111,78142,0
2013-12-31,10.07,10.165,10.026,10.07,35968,0
2014-01-02,10.086,10.096,10.016,10.064,12314,0
2014-01-03,10.199,10.199,10.086,10.146,48125,0
2014-01-06,10.156,10.337,10.156,10.313,81621,0
2014-01-07,10.313,10.337,10.248,10.248,13346,0
2014-01-08,10.248,10.356,10.206,10.305,29925,0
2014-01-09,10.286,10.356,10.222,10.222,35438,0
2014-01-10,10.173,10.404,10.173,10.404,17469,0
2014-01-13,10.41,10.451,10.358,10.427,9142,0
2014-01-14,10.374,10.451,10.374,10.417,5918,0
2014-01-15,10.427,10.481,10.417,10.417,32160,0
2014-01-16,10.41,10.475,10.374,10.467,16852,0
2014-01-17,10.467,10.541,10.427,10.515,28895,0
2014-01-21,10.489,10.506,10.467,10.467,27012,0
2014-01-22,10.541,10.56,10.383,10.506,31165,0
2014-01-23,10.525,10.594,10.525,10.576,9796,0
2014-01-24,10.532,10.576,10.515,10.576,8979,0
2014-01-27,10.576,10.576,10.498,10.498,1391,0
2014-01-28,10.489,10.568,10.489,10.541,22687,0
2014-01-29,10.56,10.56,10.515,10.525,7211,0
2014-01-30,10.515,10.594,10.515,10.576,5518,0
2014-01-31,10.594,10.66,10.594,10.628,16765,0
2014-02-03,10.619,10.683,10.612,10.683,14032,0
2014-02-04,10.619,10.667,10.568,10.576,8000,0
2014-02-05,10.56,10.56,10.551,10.551,2572,0
2014-02-06,10.585,10.629,10.576,10.619,4932,0
2014-02-07,10.612,10.667,10.604,10.629,10714,0
2014-02-10,10.612,10.683,10.612,10.683,8486,0
2014-02-11,10.667,10.691,10.667,10.667,4343,0
2014-02-12,10.65,10.68,10.616,10.643,5563,0
2014-02-13,10.656,10.694,10.616,10.624,4752,0
2014-02-14,10.616,10.643,10.564,10.564,11632,0
2014-02-18,10.616,10.616,10.536,10.555,14066,0
2014-02-19,10.555,10.634,10.555,10.571,5225,0
2014-02-20,10.528,10.634,10.528,10.599,6642,0
2014-02-21,10.608,10.643,10.608,10.643,3824,0
2014-02-24,10.643,10.68,10.643,10.673,9191,0
2014-02-25,10.643,10.68,10.634,10.643,10087,0
2014-02-26,10.65,10.68,10.634,10.634,4075,0
2014-02-27,10.643,10.687,10.643,10.687,12844,0
2014-02-28,10.68,10.688,10.656,10.688,11980,0
2014-03-03,10.687,10.745,10.687,10.745,4675,0
2014-03-04,10.772,10.807,10.745,10.772,17469,0
2014-03-05,10.764,10.764,10.728,10.736,3532,0
2014-03-06,10.745,10.79,10.695,10.703,10623,0
2014-03-07,10.694,10.694,10.599,10.664,8321,0
2014-03-10,10.656,10.688,10.642,10.688,7634,0
2014-03-11,10.68,10.688,10.673,10.68,1436,0
2014-03-12,10.716,10.716,10.691,10.707,10192,0
2014-03-13,10.724,10.777,10.724,10.75,10558,0
2014-03-14,10.707,10.795,10.707,10.777,2634,0
2014-03-17,10.777,10.84,10.777,10.813,9636,0
2014-03-18,10.777,10.777,10.777,10.777,351,0
2014-03-19,10.733,10.813,10.654,10.66,26664,0
2014-03-20,10.585,10.654,10.585,10.654,9036,0
2014-03-21,10.66,10.675,10.629,10.647,4764,0
2014-03-24,10.604,10.716,10.604,10.716,4704,0
2014-03-25,10.638,10.699,10.604,10.684,16829,0
2014-03-26,10.691,10.716,10.675,10.716,6178,0
2014-03-27,10.795,10.795,10.733,10.733,9003,0
2014-03-28,10.724,10.769,10.707,10.76,6485,0
2014-03-31,10.707,10.742,10.707,10.742,2234,0
2014-04-01,10.76,10.76,10.684,10.707,15217,0
2014-04-02,10.76,10.76,10.691,10.691,30739,0
2014-04-03,10.716,10.76,10.707,10.716,7324,0
2014-04-04,10.742,10.813,10.716,10.733,28420,0
2014-04-07,10.795,10.831,10.733,10.813,46390,0
2014-04-08,10.821,10.85,10.795,10.821,18671,0
2014-04-09,10.84,10.859,10.821,10.84,14292,0
2014-04-10,10.859,10.896,10.84,10.859,18817,0
2014-04-11,10.901,11.089,10.836,10.901,34793,0
2014-04-14,10.901,10.957,10.879,10.885,16561,0
2014-04-15,10.949,11.001,10.909,10.926,19190,0
2014-04-16,10.917,11.02,10.917,10.957,33247,0
2014-04-17,10.949,10.965,10.909,10.917,7123,0
2014-04-21,10.974,11.01,10.934,10.934,13708,0
2014-04-22,11.02,11.055,10.957,10.974,34988,0
2014-04-23,10.983,11.097,10.983,11.072,15361,0
2014-04-24,11.055,11.145,11.046,11.115,12852,0
2014-04-25,11.122,11.188,11.115,11.122,6887,0
2014-04-28,11.171,11.212,11.097,11.145,22122,0
2014-04-29,11.29,11.29,11.122,11.154,23121,0
2014-04-30,11.179,11.247,11.179,11.247,8217,0
2014-05-01,11.264,11.273,11.188,11.229,30037,0
2014-05-02,11.256,11.256,11.212,11.212,2578,0
2014-05-05,11.237,11.237,11.197,11.22,2837,0
2014-05-06,11.171,11.22,11.171,11.188,9189,0
2014-05-07,11.203,11.264,11.197,11.22,37098,0
2014-05-08,11.212,11.237,11.212,11.229,6228,0
2014-05-09,11.212,11.247,11.203,11.229,8107,0
2014-05-12,11.22,11.237,11.22,11.22,11835,0
2014-05-13,11.217,11.278,11.217,11.252,2100,0
2014-05-14,11.27,11.294,11.27,11.294,5982,0
2014-05-15,11.311,11.329,11.301,11.301,6773,0
2014-05-16,11.32,11.32,11.294,11.311,5942,0
2014-05-19,11.347,11.347,11.287,11.287,5947,0
2014-05-20,11.294,11.329,11.27,11.301,7624,0
2014-05-21,11.32,11.338,11.252,11.301,12571,0
2014-05-22,11.329,11.329,11.27,11.287,6729,0
2014-05-23,11.287,11.301,11.217,11.26,6922,0
2014-05-27,11.26,11.32,11.26,11.32,18101,0
2014-05-28,11.364,11.364,11.287,11.301,3494,0
2014-05-29,11.301,11.465,11.301,11.364,25349,0
2014-05-30,11.338,11.356,11.27,11.32,21518,0
2014-06-02,11.356,11.379,11.294,11.294,2659,0
2014-06-03,11.338,11.338,11.27,11.27,8753,0
2014-06-04,11.283,11.316,11.23,11.238,8997,0
2014-06-05,11.122,11.257,11.122,11.257,7182,0
2014-06-06,11.221,11.325,11.221,11.238,4434,0
2014-06-09,11.238,11.342,11.238,11.291,24201,0
2014-06-10,11.257,11.352,11.221,11.221,22441,0
2014-06-11,11.188,11.265,11.128,11.265,64062,0
2014-06-12,11.274,11.291,11.163,11.23,24451,0
2014-06-13,11.221,11.221,11.145,11.203,12524,0
2014-06-16,11.154,11.265,11.145,11.238,21460,0
2014-06-17,11.213,11.317,11.089,11.089,46672,0
2014-06-18,11.045,11.334,11.045,11.326,122663,0
2014-06-19,11.298,11.37,11.275,11.37,16787,0
2014-06-20,11.334,11.376,11.239,11.376,28759,0
2014-06-23,11.352,11.361,11.298,11.343,21994,0
2014-06-24,11.37,11.401,11.352,11.352,34864,0
2014-06-25,11.307,11.427,11.307,11.361,13680,0
2014-06-26,11.343,11.427,11.298,11.383,16837,0
2014-06-27,11.334,11.391,11.334,11.376,17090,0
2014-06-30,11.376,11.391,11.298,11.37,35905,0
2014-07-01,11.401,11.41,11.307,11.352,36607,0
2014-07-02,11.352,11.453,11.343,11.453,52768,0
2014-07-03,11.427,11.443,11.376,11.427,33448,0
2014-07-07,11.41,11.52,11.401,11.482,27458,0
2014-07-08,11.489,11.608,11.462,11.547,22943,0
2014-07-09,11.529,11.529,11.511,11.529,6008,0
2014-07-10,11.539,11.565,11.443,11.482,7657,0
2014-07-11,11.535,11.653,11.448,11.653,13724,0
2014-07-14,11.612,11.776,11.587,11.628,32009,0
2014-07-15,11.618,11.653,11.544,11.561,17653,0
2014-07-16,11.525,11.553,11.458,11.507,21709,0
2014-07-17,11.535,11.587,11.507,11.553,13870,0
2014-07-18,11.477,11.544,11.467,11.467,12257,0
2014-07-21,11.441,11.561,11.441,11.507,3679,0
2014-07-22,11.517,11.535,11.477,11.525,20908,0
2014-07-23,11.553,11.553,11.458,11.458,8269,0
2014-07-24,11.458,11.486,11.431,11.458,2223,0
2014-07-25,11.507,11.507,11.448,11.494,8658,0
2014-07-28,11.486,11.486,11.387,11.396,31708,0
2014-07-29,11.422,11.477,11.379,11.477,12812,0
2014-07-30,11.448,11.448,11.192,11.192,25380,0
2014-07-31,11.217,11.217,11.074,11.132,34616,0
2014-08-01,11.192,11.225,11.184,11.207,16580,0
2014-08-04,11.243,11.243,11.074,11.091,10011,0
2014-08-05,11.074,11.287,11.074,11.287,42840,0
2014-08-06,11.26,11.339,11.225,11.26,32373,0
2014-08-07,11.207,11.321,11.207,11.312,11640,0
2014-08-08,11.321,11.387,11.321,11.387,9797,0
2014-08-11,11.339,11.448,11.339,11.396,19247,0
2014-08-12,11.396,11.405,11.379,11.387,5203,0
2014-08-13,11.411,11.428,11.376,11.376,12625,0
2014-08-14,11.402,11.411,11.326,11.326,9005,0
2014-08-15,11.376,11.383,11.284,11.307,5197,0
2014-08-18,11.257,11.307,11.188,11.188,44579,0
2014-08-19,11.265,11.352,11.238,11.307,38159,0
2014-08-20,11.352,11.437,11.343,11.343,10677,0
2014-08-21,11.343,11.376,11.317,11.361,8296,0
2014-08-22,11.361,11.402,11.284,11.334,17056,0
2014-08-25,11.298,11.352,11.284,11.298,6219,0
2014-08-26,11.334,11.352,11.298,11.343,6988,0
2014-08-27,11.383,11.383,11.238,11.238,36034,0
2014-08-28,11.203,11.334,11.203,11.265,18747,0
2014-08-29,11.275,11.376,11.275,11.352,23584,0
2014-09-02,11.352,11.392,11.275,11.376,31556,0
2014-09-03,11.402,11.402,11.334,11.376,11304,0
2014-09-04,11.343,11.392,11.334,11.376,7816,0
2014-09-05,11.383,11.392,11.343,11.392,12449,0
2014-09-08,11.37,11.411,11.361,11.411,9383,0
2014-09-09,11.392,11.411,11.37,11.383,6419,0
2014-09-10,11.361,11.37,11.352,11.352,5008,0
2014-09-11,11.388,11.407,11.339,11.398,25918,0
2014-09-12,11.358,11.433,11.358,11.433,11186,0
2014-09-15,11.424,11.443,11.398,11.443,7355,0
2014-09-16,11.388,11.45,11.321,11.45,37701,0
2014-09-17,11.469,11.469,11.407,11.433,12076,0
2014-09-18,11.398,11.415,11.398,11.398,7530,0
2014-09-19,11.415,11.424,11.38,11.424,13764,0
2014-09-22,11.407,11.424,11.398,11.398,7873,0
2014-09-23,11.424,11.424,11.312,11.424,26124,0
2014-09-24,11.424,11.479,11.424,11.459,4746,0
2014-09-25,11.433,11.488,11.398,11.488,18915,0
2014-09-26,11.443,11.527,11.443,11.527,10338,0
2014-09-29,11.443,11.495,11.398,11.495,13987,0
2014-09-30,11.495,11.537,11.433,11.45,17722,0
2014-10-01,11.495,11.495,11.398,11.415,20033,0
2014-10-02,11.479,11.555,11.398,11.555,16332,0
2014-10-03,11.459,11.518,11.433,11.469,9970,0
2014-10-06,11.433,11.518,11.433,11.495,9819,0
2014-10-07,11.495,11.501,11.479,11.501,5525,0
2014-10-08,11.459,11.546,11.459,11.518,5333,0
2014-10-09,11.555,11.59,11.527,11.582,3588,0
2014-10-10,11.578,11.578,11.504,11.504,5585,0
2014-10-14,11.474,11.491,11.455,11.464,9784,0
2014-10-15,11.514,11.532,11.464,11.498,9655,0
2014-10-16,11.464,11.542,11.438,11.491,17726,0
2014-10-17,11.542,11.542,11.455,11.504,5690,0
2014-10-20,11.474,11.514,11.411,11.504,20391,0
2014-10-21,11.491,11.542,11.464,11.542,29785,0
2014-10-22,11.484,11.514,11.464,11.491,12717,0
2014-10-23,11.498,11.514,11.491,11.491,1451,0
2014-10-24,11.491,11.498,11.455,11.464,7884,0
2014-10-27,11.504,11.523,11.491,11.498,6466,0
2014-10-28,11.523,11.523,11.438,11.464,14088,0
2014-10-29,11.523,11.532,11.484,11.504,4299,0
2014-10-30,11.559,11.559,11.504,11.504,6919,0
2014-10-31,11.484,11.484,11.474,11.484,389,0
2014-11-03,11.514,11.568,11.491,11.504,30575,0
2014-11-04,11.55,11.55,11.445,11.523,26753,0
2014-11-05,11.491,11.523,11.491,11.504,3948,0
2014-11-06,11.514,11.578,11.464,11.578,20379,0
2014-11-07,11.498,11.504,11.484,11.498,12106,0
2014-11-10,11.484,11.523,11.484,11.504,5193,0
2014-11-11,11.498,11.514,11.484,11.484,6785,0
2014-11-12,11.489,11.51,11.489,11.495,5301,0
2014-11-13,11.489,11.495,11.459,11.469,15963,0
2014-11-14,11.51,11.51,11.495,11.495,2554,0
2014-11-17,11.502,11.502,11.388,11.388,35192,0
2014-11-18,11.443,11.459,11.375,11.375,11171,0
2014-11-19,11.375,11.433,11.375,11.398,10463,0
2014-11-20,11.407,11.433,11.375,11.433,28777,0
2014-11-21,11.388,11.443,11.388,11.407,7615,0
2014-11-24,11.415,11.489,11.329,11.38,91599,0
2014-11-25,11.357,11.407,11.329,11.407,23399,0
2014-11-26,11.415,11.45,11.329,11.424,24119,0
2014-11-28,11.415,11.424,11.407,11.424,1451,0
2014-12-01,11.398,11.469,11.398,11.443,9594,0
2014-12-02,11.495,11.495,11.415,11.433,28266,0
2014-12-03,11.469,11.502,11.443,11.469,19648,0
2014-12-04,11.502,11.528,11.479,11.502,20031,0
2014-12-05,11.459,11.489,11.443,11.489,10848,0
2014-12-08,11.459,11.469,11.424,11.424,11778,0
2014-12-09,11.469,11.469,11.424,11.424,10711,0
2014-12-10,11.424,11.469,11.424,11.459,10957,0
2014-12-11,11.487,11.487,11.405,11.43,15923,0
2014-12-12,11.457,11.5,11.457,11.467,24782,0
2014-12-15,11.487,11.545,11.487,11.508,16618,0
2014-12-16,11.518,11.545,11.495,11.495,16024,0
2014-12-17,11.59,11.59,11.495,11.536,19835,0
2014-12-18,11.545,11.599,11.5,11.526,2952,0
2014-12-19,11.563,11.581,11.508,11.572,14735,0
2014-12-22,11.526,11.581,11.467,11.5,28476,0
2014-12-23,11.508,11.572,11.5,11.508,23874,0
2014-12-24,11.495,11.495,11.467,11.487,3168,0
2014-12-26,11.554,11.572,11.487,11.518,10998,0
2014-12-29,11.5,11.526,11.467,11.477,23990,0
2014-12-30,11.477,11.554,11.477,11.554,20307,0
2014-12-31,11.608,11.614,11.563,11.581,14903,0
2015-01-02,11.572,11.622,11.572,11.622,5722,0
2015-01-05,11.614,11.639,11.572,11.608,12095,0
2015-01-06,11.614,11.755,11.614,11.71,20311,0
2015-01-07,11.692,11.81,11.692,11.774,19377,0
2015-01-08,11.765,11.818,11.755,11.755,14816,0
2015-01-09,11.71,11.8,11.71,11.765,8117,0
2015-01-12,11.81,11.818,11.774,11.818,1465,0
2015-01-13,11.779,11.84,11.779,11.816,6758,0
2015-01-14,11.816,11.917,11.816,11.892,19419,0
2015-01-15,11.876,11.934,11.876,11.892,28945,0
2015-01-16,11.899,11.899,11.876,11.876,12701,0
2015-01-20,11.892,11.925,11.876,11.899,16981,0
2015-01-21,11.908,11.943,11.908,11.908,14714,0
2015-01-22,11.917,11.925,11.908,11.908,9327,0
2015-01-23,11.899,11.908,11.892,11.899,902,0
2015-01-26,11.908,11.953,11.908,11.953,11568,0
2015-01-27,11.917,11.971,11.917,11.953,9968,0
2015-01-28,12.008,12.072,11.988,12.072,20864,0
2015-01-29,12.072,12.081,12.045,12.063,6953,0
2015-01-30,12.036,12.081,12.036,12.081,24726,0
2015-02-02,12.081,12.081,12.063,12.072,11201,0
2015-02-03,12.054,12.104,12.028,12.028,36949,0
2015-02-04,12.028,12.045,11.943,11.988,23167,0
2015-02-05,12.045,12.045,11.979,11.998,4828,0
2015-02-06,11.979,11.979,11.899,11.899,10387,0
2015-02-09,11.971,11.979,11.899,11.899,10283,0
2015-02-10,11.876,11.876,11.816,11.825,7094,0
2015-02-11,11.933,11.933,11.804,11.804,25436,0
2015-02-12,11.814,11.832,11.731,11.731,18498,0
2015-02-13,11.731,11.769,11.671,11.671,23541,0
2015-02-17,11.681,11.696,11.616,11.616,45123,0
2015-02-18,11.626,11.722,11.616,11.704,27409,0
2015-02-19,11.713,11.786,11.643,11.777,14206,0
2015-02-20,11.769,11.786,11.75,11.786,2895,0
2015-02-23,11.786,11.864,11.759,11.823,5314,0
2015-02-24,11.777,11.823,11.777,11.823,4806,0
2015-02-25,11.874,11.874,11.814,11.823,2284,0
2015-02-26,11.795,11.823,11.786,11.814,9571,0
2015-02-27,11.823,11.906,11.814,11.906,5422,0
2015-03-02,11.923,11.923,11.814,11.838,6805,0
2015-03-03,11.874,11.874,11.823,11.832,6122,0
2015-03-04,11.883,11.951,11.864,11.891,11679,0
2015-03-05,11.848,11.891,11.848,11.883,17116,0
2015-03-06,11.864,11.874,11.777,11.786,12245,0
2015-03-09,11.814,11.814,11.759,11.777,5783,0
2015-03-10,11.804,11.804,11.786,11.786,1474,0
2015-03-11,11.794,11.803,11.794,11.803,1697,0
2015-03-12,11.822,11.822,11.803,11.822,7339,0
2015-03-13,11.831,11.838,11.785,11.831,3726,0
2015-03-16,11.794,11.831,11.758,11.768,10498,0
2015-03-17,11.749,11.749,11.749,11.749,230,0
2015-03-18,11.794,11.873,11.794,11.863,12191,0
2015-03-19,11.822,11.863,11.739,11.831,11624,0
2015-03-20,11.813,11.863,11.803,11.838,13998,0
2015-03-23,11.838,11.898,11.838,11.854,10721,0
2015-03-24,11.847,11.854,11.822,11.838,37810,0
2015-03-25,11.847,11.847,11.813,11.822,10045,0
2015-03-26,11.822,11.838,11.794,11.838,8238,0
2015-03-27,11.831,11.863,11.758,11.854,17832,0
2015-03-30,11.838,11.838,11.813,11.822,7677,0
2015-03-31,11.831,11.873,11.803,11.873,10327,0
2015-04-01,11.898,11.898,11.854,11.882,6096,0
2015-04-02,11.916,11.916,11.838,11.863,12302,0
2015-04-06,11.838,11.898,11.794,11.838,31036,0
2015-04-07,11.863,11.863,11.813,11.854,11550,0
2015-04-08,11.854,11.873,11.803,11.838,12302,0
2015-04-09,11.831,11.854,11.785,11.854,25498,0
2015-04-10,11.854,11.863,11.776,11.822,15689,0
2015-04-13,11.831,11.882,11.802,11.831,6966,0
2015-04-14,11.862,11.882,11.846,11.846,16743,0
2015-04-15,11.862,11.89,11.854,11.89,19830,0
2015-04-16,11.862,11.897,11.862,11.897,9106,0
2015-04-17,11.793,11.89,11.793,11.872,20337,0
2015-04-20,11.846,11.905,11.846,11.89,4684,0
2015-04-21,11.89,11.897,11.89,11.89,21182,0
2015-04-22,11.897,11.915,11.862,11.872,8903,0
2015-04-23,11.882,11.897,11.872,11.897,6183,0
2015-04-24,11.854,11.905,11.854,11.897,6742,0
2015-04-27,11.862,11.897,11.862,11.897,6071,0
2015-04-28,11.897,11.905,11.854,11.897,6362,0
2015-04-29,11.89,11.905,11.846,11.905,8764,0
2015-04-30,11.897,11.897,11.802,11.846,14156,0
2015-05-01,11.862,11.882,11.793,11.793,14383,0
2015-05-04,11.812,11.872,11.793,11.872,13369,0
2015-05-05,11.862,11.862,11.812,11.846,15732,0
2015-05-06,11.776,11.821,11.738,11.738,17000,0
2015-05-07,11.757,11.776,11.748,11.748,2665,0
2015-05-08,11.776,11.846,11.748,11.784,5729,0
2015-05-11,11.738,11.802,11.738,11.748,5622,0
2015-05-12,11.72,11.802,11.701,11.802,10455,0
2015-05-13,11.811,11.811,11.801,11.811,4715,0
2015-05-14,11.756,11.792,11.756,11.783,2907,0
2015-05-15,11.747,11.845,11.747,11.775,4471,0
2015-05-18,11.71,11.775,11.71,11.719,16524,0
2015-05-19,11.737,11.737,11.684,11.719,11477,0
2015-05-20,11.7,11.7,11.638,11.684,13016,0
2015-05-21,11.7,11.766,11.7,11.71,21028,0
2015-05-22,11.71,11.71,11.586,11.629,11855,0
2015-05-26,11.684,11.747,11.684,11.737,7106,0
2015-05-27,11.7,11.792,11.7,11.737,12754,0
2015-05-28,11.684,11.747,11.684,11.719,15132,0
2015-05-29,11.747,11.83,11.665,11.747,7717,0
2015-06-01,11.801,11.837,11.756,11.83,7565,0
2015-06-02,11.83,11.83,11.783,11.792,7338,0
2015-06-03,11.756,11.775,11.719,11.747,6156,0
2015-06-04,11.756,11.783,11.737,11.783,6040,0
2015-06-05,11.756,11.845,11.71,11.71,19465,0
2015-06-08,11.747,11.766,11.578,11.691,23267,0
2015-06-09,11.647,11.728,11.586,11.638,17485,0
2015-06-10,11.647,11.728,11.613,11.728,10056,0
2015-06-11,11.782,11.837,11.746,11.837,14300,0
2015-06-12,11.889,11.987,11.837,11.987,26840,0
2015-06-15,11.978,12.036,11.819,12.036,9798,0
2015-06-16,12.016,12.09,11.951,11.996,20714,0
2015-06-17,11.969,12.036,11.871,11.941,15815,0
2015-06-18,11.978,12.081,11.96,12.054,5906,0
2015-06-19,12.026,12.097,11.96,12.097,5906,0
2015-06-22,12.045,12.121,11.996,12.072,16591,0
2015-06-23,12.063,12.249,12.036,12.148,14538,0
2015-06-24,12.121,12.166,12.097,12.121,12028,0
2015-06-25,12.166,12.191,12.036,12.191,7237,0
2015-06-26,12.148,12.148,11.951,12.016,11248,0
2015-06-29,12.006,12.006,11.837,11.889,6460,0
2015-06-30,11.896,11.941,11.845,11.905,21167,0
2015-07-01,11.996,11.996,11.829,11.854,11471,0
2015-07-02,11.871,12.09,11.837,11.996,20382,0
2015-07-06,11.978,11.978,11.905,11.969,2115,0
2015-07-07,12.016,12.016,11.96,11.969,3341,0
2015-07-08,12.081,12.121,11.96,12.09,9467,0
2015-07-09,12.112,12.112,11.881,11.896,11578,0
2015-07-10,11.889,11.996,11.881,11.996,18374,0
2015-07-13,11.923,12.044,11.923,12.044,3217,0
2015-07-14,12.044,12.062,11.978,11.978,8589,0
2015-07-15,12.005,12.044,11.995,12.005,23160,0
2015-07-16,12.044,12.096,12.015,12.096,6099,0
2015-07-17,12.157,12.239,12.157,12.191,8314,0
2015-07-20,12.106,12.166,12.015,12.062,3217,0
2015-07-21,12.053,12.112,11.986,12.089,3882,0
2015-07-22,12.106,12.176,11.995,12.044,13194,0
2015-07-23,12.121,12.121,11.978,11.995,8758,0
2015-07-24,12.044,12.191,11.978,12.176,19958,0
2015-07-27,12.249,12.259,12.13,12.21,9648,0
2015-07-28,12.219,12.219,12.071,12.166,2221,0
2015-07-29,12.229,12.239,12.191,12.191,12417,0
2015-07-30,12.239,12.239,12.106,12.106,7981,0
2015-07-31,12.166,12.307,12.112,12.21,7758,0
2015-08-03,12.249,12.249,12.08,12.08,32962,0
2015-08-04,12.166,12.182,11.789,11.869,79940,0
2015-08-05,11.904,11.904,11.798,11.879,17296,0
2015-08-06,11.895,11.914,11.869,11.895,3071,0
2015-08-07,11.923,11.986,11.817,11.817,27716,0
2015-08-10,11.869,12.005,11.869,11.888,2324,0
2015-08-11,11.95,11.995,11.852,11.879,17880,0
2015-08-12,11.939,11.967,11.913,11.913,3863,0
2015-08-13,11.949,12.071,11.949,11.995,13245,0
2015-08-14,12.035,12.035,11.913,11.913,550,0
2015-08-17,11.913,12.035,11.894,11.977,10929,0
2015-08-18,12.035,12.096,11.949,11.949,10485,0
2015-08-19,11.949,12.08,11.949,12.025,4191,0
2015-08-20,12.053,12.096,12.005,12.053,5080,0
2015-08-21,12.08,12.08,11.967,12.08,5187,0
2015-08-24,11.534,12.148,11.505,12.015,22097,0
2015-08-25,12.015,12.096,11.858,12.025,13576,0
2015-08-26,11.931,12.044,11.858,11.913,15893,0
2015-08-27,11.958,12.025,11.931,11.986,5633,0
2015-08-28,11.894,11.958,11.887,11.939,17770,0
2015-08-31,11.894,12.044,11.894,12.044,6073,0
2015-09-01,12.089,12.096,12.005,12.044,7946,0
2015-09-02,12.08,12.08,11.967,11.967,7067,0
2015-09-03,12.025,12.112,12.025,12.106,3975,0
2015-09-04,12.13,12.13,12.015,12.08,2313,0
2015-09-08,12.089,12.106,12.005,12.089,2866,0
2015-09-09,12.13,12.13,11.977,11.986,11479,0
2015-09-10,11.986,12.025,11.986,12.005,7754,0
2015-09-11,12.014,12.088,12.014,12.014,4943,0
2015-09-14,12.034,12.034,11.885,11.885,17142,0
2015-09-15,11.966,11.966,11.921,11.948,25277,0
2015-09-16,11.966,11.966,11.966,11.966,324,0
2015-09-17,11.966,12.044,11.938,11.966,9646,0
2015-09-18,11.994,12.121,11.994,12.024,21978,0
2015-09-21,12.112,12.112,11.93,11.938,7363,0
2015-09-22,11.976,12.061,11.938,11.976,6922,0
2015-09-23,12.034,12.044,11.938,12.004,3477,0
2015-09-24,12.024,12.095,11.994,12.088,12606,0
2015-09-25,12.105,12.211,11.948,12.183,7251,0
2015-09-28,12.22,12.25,12.13,12.24,13319,0
2015-09-29,12.183,12.23,12.157,12.22,3403,0
2015-09-30,12.298,12.298,12.24,12.27,4066,0
2015-10-01,12.298,12.298,12.279,12.298,3517,0
2015-10-02,12.342,12.447,12.342,12.447,5934,0
2015-10-05,12.42,12.683,12.42,12.457,18034,0
2015-10-06,12.42,12.692,12.42,12.515,11431,0
2015-10-07,12.486,12.495,12.486,12.495,1670,0
2015-10-08,12.486,12.543,12.486,12.515,9451,0
2015-10-09,12.486,12.515,12.486,12.515,1868,0
2015-10-12,12.476,12.495,12.466,12.495,7324,0
2015-10-13,12.577,12.577,12.504,12.543,11709,0
2015-10-14,12.552,12.56,12.524,12.524,2955,0
2015-10-15,12.494,12.552,12.475,12.485,10064,0
2015-10-16,12.419,12.456,12.356,12.375,5689,0
2015-10-19,12.268,12.446,12.268,12.419,25623,0
2015-10-20,12.41,12.41,12.258,12.287,10789,0
2015-10-21,12.34,12.41,12.34,12.34,9192,0
2015-10-22,12.394,12.485,12.306,12.306,18708,0
2015-10-23,12.348,12.366,12.316,12.34,3285,0
2015-10-26,12.34,12.34,12.296,12.34,16412,0
2015-10-27,12.34,12.514,12.258,12.436,17834,0
2015-10-28,12.394,12.57,12.34,12.419,15974,0
2015-10-29,12.402,12.524,12.384,12.394,11050,0
2015-10-30,12.514,12.514,12.348,12.348,9410,0
2015-11-02,12.366,12.494,12.343,12.456,14078,0
2015-11-03,12.456,12.456,12.34,12.402,16566,0
2015-11-04,12.394,12.419,12.277,12.34,9243,0
2015-11-05,12.426,12.504,12.384,12.426,16412,0
2015-11-06,12.394,12.41,12.306,12.356,2842,0
2015-11-09,12.324,12.324,12.181,12.228,21263,0
2015-11-10,12.323,12.34,12.267,12.315,2728,0
2015-11-11,12.323,12.356,12.305,12.315,2182,0
2015-11-12,12.356,12.41,12.276,12.402,8821,0
2015-11-13,12.426,12.534,12.34,12.426,18409,0
2015-11-16,12.402,12.553,12.402,12.446,11764,0
2015-11-17,12.534,12.624,12.41,12.446,23748,0
2015-11-18,12.456,12.561,12.456,12.534,2611,0
2015-11-19,12.571,12.607,12.456,12.485,13941,0
2015-11-20,12.494,12.561,12.402,12.402,8496,0
2015-11-23,12.323,12.465,12.323,12.465,8606,0
2015-11-24,12.475,12.553,12.423,12.485,5871,0
2015-11-25,12.534,12.543,12.426,12.494,6862,0
2015-11-27,12.553,12.571,12.384,12.504,5121,0
2015-11-30,12.419,12.553,12.419,12.504,17537,0
2015-12-01,12.561,12.561,12.475,12.524,10091,0
2015-12-02,12.571,12.614,12.494,12.534,7771,0
2015-12-03,12.561,12.588,12.504,12.588,4883,0
2015-12-04,12.588,12.588,12.419,12.436,7952,0
2015-12-07,12.446,12.614,12.436,12.524,3051,0
2015-12-08,12.465,12.731,12.465,12.674,11090,0
2015-12-09,12.771,12.781,12.702,12.781,13178,0
2015-12-10,12.771,12.771,12.543,12.624,3702,0
2015-12-11,12.668,12.668,12.562,12.562,5120,0
2015-12-14,12.554,12.659,12.427,12.457,5591,0
2015-12-15,12.296,12.659,12.209,12.367,82994,0
2015-12-16,12.349,12.403,12.238,12.376,37249,0
2015-12-17,12.367,12.535,12.367,12.525,16120,0
2015-12-18,12.486,13.011,12.486,12.733,28863,0
2015-12-21,12.713,12.743,12.554,12.659,28752,0
2015-12-22,12.659,12.668,12.476,12.515,33991,0
2015-12-23,12.505,12.607,12.466,12.466,50104,0
2015-12-24,12.476,12.579,12.476,12.544,3905,0
2015-12-28,12.543,12.643,12.495,12.643,17481,0
2015-12-29,12.579,12.635,12.486,12.544,35706,0
2015-12-30,12.525,12.637,12.495,12.589,36355,0
2015-12-31,12.652,12.652,12.554,12.607,12324,0
2016-01-04,12.668,12.705,12.599,12.643,17813,0
2016-01-05,12.686,12.8,12.635,12.695,27761,0
2016-01-06,12.773,12.791,12.676,12.791,2640,0
2016-01-07,12.791,12.791,12.643,12.723,16166,0
2016-01-08,12.686,12.817,12.686,12.733,19698,0
2016-01-11,12.733,12.883,12.723,12.847,14391,0
2016-01-12,12.791,12.9,12.743,12.743,12542,0
2016-01-13,12.762,13.001,12.762,12.79,2824,0
2016-01-14,12.826,12.826,12.713,12.713,22188,0
2016-01-15,12.782,12.925,12.703,12.752,22217,0
2016-01-19,12.685,12.722,12.633,12.651,9002,0
2016-01-20,12.713,12.713,12.611,12.633,4014,0
2016-01-21,12.772,12.816,12.658,12.741,4565,0
2016-01-22,12.667,12.815,12.642,12.782,2459,0
2016-01-25,12.846,12.846,12.722,12.836,9551,0
2016-01-26,12.772,12.952,12.772,12.826,15947,0
2016-01-27,12.836,12.991,12.762,12.762,11907,0
2016-01-28,12.855,12.855,12.799,12.826,8653,0
2016-01-29,12.816,12.962,12.816,12.934,6988,0
2016-02-01,12.972,12.991,12.915,12.962,10472,0
2016-02-02,12.873,12.934,12.873,12.9,24902,0
2016-02-03,12.972,13.001,12.918,12.991,3424,0
2016-02-04,13.001,13.001,12.958,12.984,5822,0
2016-02-05,12.965,12.977,12.855,12.855,5351,0
2016-02-08,12.91,12.982,12.91,12.962,9322,0
2016-02-09,13.001,13.065,12.962,13.047,9069,0
2016-02-10,13.038,13.084,13,13.084,10861,0
2016-02-11,13.084,13.159,13.054,13.159,6121,0
2016-02-12,13.159,13.166,13.036,13.036,20657,0
2016-02-16,13.046,13.046,12.951,12.951,8322,0
2016-02-17,12.917,13.074,12.908,12.971,11624,0
2016-02-18,12.981,13.064,12.981,13.041,5320,0
2016-02-19,13.159,13.159,12.932,13.01,7575,0
2016-02-22,12.952,13.046,12.951,12.961,5365,0
2016-02-23,12.977,13.02,12.971,13.02,7452,0
2016-02-24,13.029,13.111,12.99,13.111,5889,0
2016-02-25,13.189,13.434,13.18,13.361,9489,0
2016-02-26,13.343,13.343,13.036,13.304,19645,0
2016-02-29,13.24,13.434,13.206,13.434,6376,0
2016-03-01,13.426,13.61,13.336,13.518,21701,0
2016-03-02,13.509,13.62,13.405,13.545,19704,0
2016-03-03,13.657,13.657,13.518,13.592,13209,0
2016-03-04,13.61,13.61,13.518,13.592,7320,0
2016-03-07,13.583,13.657,13.458,13.61,32108,0
2016-03-08,13.75,13.75,13.603,13.704,14587,0
2016-03-09,13.935,13.962,13.75,13.805,19786,0
2016-03-10,13.833,13.879,13.759,13.843,14966,0
2016-03-11,13.813,13.852,13.707,13.784,12504,0
2016-03-14,13.683,13.931,13.6,13.758,12288,0
2016-03-15,13.752,13.852,13.74,13.794,8989,0
2016-03-16,13.618,13.775,13.615,13.692,6185,0
2016-03-17,13.769,13.794,13.692,13.721,13840,0
2016-03-18,13.731,13.731,13.543,13.653,11566,0
2016-03-21,13.721,13.721,13.59,13.627,9512,0
2016-03-22,13.665,13.665,13.46,13.489,12925,0
2016-03-23,13.489,13.646,13.47,13.533,12195,0
2016-03-24,13.479,13.609,13.479,13.489,2098,0
2016-03-28,13.572,13.617,13.379,13.543,9358,0
2016-03-29,13.617,13.692,13.552,13.626,5435,0
2016-03-30,13.674,13.692,13.553,13.657,12389,0
2016-03-31,13.609,13.775,13.502,13.683,4089,0
2016-04-01,13.46,13.665,13.46,13.563,31751,0
2016-04-04,13.665,13.665,13.47,13.647,3724,0
2016-04-05,13.533,13.683,13.533,13.683,19107,0
2016-04-06,13.775,13.982,13.581,13.832,10884,0
2016-04-07,13.852,13.982,13.852,13.982,6686,0
2016-04-08,13.929,13.982,13.898,13.982,7232,0
2016-04-11,13.991,14.083,13.915,14.001,12639,0
2016-04-12,14.099,14.25,14.092,14.13,22090,0
2016-04-13,14.072,14.072,13.99,13.99,800,0
2016-04-14,14.305,14.305,14.022,14.082,6835,0
2016-04-15,14.13,14.13,13.98,13.99,4303,0
2016-04-18,13.993,14.072,13.782,13.782,14020,0
2016-04-19,13.783,14.035,13.783,13.97,11252,0
2016-04-20,13.933,13.933,13.933,13.933,446,0
2016-04-21,13.904,13.904,13.718,13.718,7025,0
2016-04-22,14.016,14.054,13.634,13.867,16532,0
2016-04-25,13.876,13.876,13.812,13.82,12149,0
2016-04-26,13.793,13.82,13.793,13.797,5999,0
2016-04-27,13.82,13.84,13.774,13.824,12646,0
2016-04-28,13.82,13.876,13.802,13.85,1418,0
2016-04-29,13.83,13.99,13.782,13.92,8567,0
2016-05-02,13.99,13.998,13.778,13.99,25725,0
2016-05-03,13.951,14.202,13.946,14.165,25687,0
2016-05-04,14.054,14.222,14.054,14.222,5747,0
2016-05-05,14.175,14.203,13.99,14.016,12308,0
2016-05-06,14.101,14.222,14.101,14.222,4489,0
2016-05-09,14.185,14.185,14.151,14.155,2629,0
2016-05-10,14.222,14.278,13.98,14.13,11842,0
2016-05-11,14.093,14.093,14.093,14.093,217,0
2016-05-12,14.061,14.164,14.034,14.044,7046,0
2016-05-13,14.053,14.427,13.94,13.959,53763,0
2016-05-16,14.015,14.053,13.959,13.978,13508,0
2016-05-17,13.996,14.006,13.968,13.988,1814,0
2016-05-18,14.034,14.053,13.988,14.015,8483,0
2016-05-19,13.959,13.959,13.669,13.818,15268,0
2016-05-20,13.818,14.006,13.717,13.931,21758,0
2016-05-23,13.897,14.006,13.897,13.921,8851,0
2016-05-24,13.856,13.973,13.856,13.949,5206,0
2016-05-25,13.94,14.034,13.874,13.934,27772,0
2016-05-26,13.8,14.006,13.8,13.978,11134,0
2016-05-27,13.903,14.053,13.903,14.006,3729,0
2016-05-31,13.977,14.052,13.949,14.042,5782,0
2016-06-01,14.164,14.315,14.109,14.305,29379,0
2016-06-02,14.334,14.334,14.138,14.231,24498,0
2016-06-03,14.24,14.269,14.231,14.25,3026,0
2016-06-06,14.325,14.343,14.231,14.305,13291,0
2016-06-07,14.362,14.362,14.278,14.278,11585,0
2016-06-08,14.362,14.362,14.184,14.211,5214,0
2016-06-09,14.315,14.334,14.221,14.287,15153,0
2016-06-10,14.24,14.278,14.211,14.211,4819,0
2016-06-13,14.299,14.362,14.29,14.362,2263,0
2016-06-14,14.359,14.418,14.294,14.408,13553,0
2016-06-15,14.391,14.418,14.315,14.418,7708,0
2016-06-16,14.382,14.483,14.334,14.473,9559,0
2016-06-17,14.549,14.578,14.483,14.578,7448,0
2016-06-20,14.464,14.54,14.382,14.398,16563,0
2016-06-21,14.418,14.454,14.372,14.445,6133,0
2016-06-22,14.427,14.539,14.343,14.427,22651,0
2016-06-23,14.522,14.656,14.445,14.626,28123,0
2016-06-24,14.651,14.769,14.63,14.661,17008,0
2016-06-27,14.568,14.954,14.568,14.935,27195,0
2016-06-28,14.784,15.058,14.784,15.001,15897,0
2016-06-29,14.945,15.011,14.691,14.832,34115,0
2016-06-30,14.814,14.842,14.718,14.842,11726,0
2016-07-01,14.881,14.881,14.775,14.842,9915,0
2016-07-05,15.225,15.225,14.896,14.896,5803,0
2016-07-06,14.945,14.954,14.886,14.949,20558,0
2016-07-07,14.954,15.028,14.943,15.02,12930,0
2016-07-08,15.001,15.16,14.938,15.038,17987,0
2016-07-11,15.058,15.058,14.968,15.001,6511,0
2016-07-12,15.048,15.048,14.963,15.02,19867,0
2016-07-13,14.914,14.962,14.519,14.556,40823,0
2016-07-14,14.745,14.754,14.556,14.614,7749,0
2016-07-15,14.537,14.976,14.537,14.971,10005,0
2016-07-18,14.963,14.963,14.798,14.879,11910,0
2016-07-19,14.905,15.047,14.887,14.924,10272,0
2016-07-20,14.869,14.962,14.859,14.962,7321,0
2016-07-21,14.924,15.077,14.924,14.944,7493,0
2016-07-22,14.953,15.159,14.953,15.057,14331,0
2016-07-25,15.123,15.264,15.027,15.17,27784,0
2016-07-26,15.104,15.235,14.99,15,26732,0
2016-07-27,15,15.15,14.971,15.027,13137,0
2016-07-28,15.037,15.057,14.971,14.981,4728,0
2016-07-29,14.944,15.047,14.944,15.019,5106,0
2016-08-01,15.097,15.097,14.985,14.99,3400,0
2016-08-02,15.027,15.027,14.659,14.659,39661,0
2016-08-03,14.764,14.764,14.716,14.735,5346,0
2016-08-04,14.708,14.757,14.633,14.693,10102,0
2016-08-05,14.777,14.924,14.659,14.879,11752,0
2016-08-08,14.786,14.829,14.669,14.669,3697,0
2016-08-09,14.704,14.791,14.699,14.708,8049,0
2016-08-10,14.782,14.782,14.679,14.726,8761,0
2016-08-11,14.801,14.839,14.734,14.763,9128,0
2016-08-12,14.849,14.849,14.758,14.821,1792,0
2016-08-15,14.734,14.763,14.632,14.668,27357,0
2016-08-16,14.688,14.811,14.632,14.638,15034,0
2016-08-17,14.705,14.705,14.554,14.554,22511,0
2016-08-18,14.554,14.632,14.545,14.598,6971,0
2016-08-19,14.59,14.593,14.535,14.535,19114,0
2016-08-22,14.498,14.698,14.498,14.632,9588,0
2016-08-23,14.657,14.791,14.615,14.763,6868,0
2016-08-24,14.781,14.791,14.663,14.663,2241,0
2016-08-25,14.623,14.678,14.623,14.678,428,0
2016-08-26,14.632,14.821,14.573,14.811,5707,0
2016-08-29,14.707,14.887,14.702,14.715,16306,0
2016-08-30,14.698,14.698,14.517,14.535,16853,0
2016-08-31,14.554,14.678,14.491,14.678,9333,0
2016-09-01,14.517,14.696,14.517,14.593,6731,0
2016-09-02,14.688,14.688,14.613,14.613,9366,0
2016-09-06,14.527,14.623,14.527,14.623,10420,0
2016-09-07,14.603,14.623,14.527,14.527,4585,0
2016-09-08,14.545,14.563,14.45,14.503,8675,0
2016-09-09,14.498,14.498,14.278,14.284,11422,0
2016-09-12,14.176,14.356,14.12,14.317,22177,0
2016-09-13,14.294,14.505,14.294,14.495,9630,0
2016-09-14,14.438,14.447,14.313,14.323,6190,0
2016-09-16,14.392,14.438,14.362,14.409,4278,0
2016-09-19,14.421,14.421,14.362,14.362,8540,0
2016-09-20,14.414,14.414,14.171,14.199,16959,0
2016-09-21,14.258,14.333,14.258,14.333,23168,0
2016-09-22,14.447,14.447,14.352,14.372,5994,0
2016-09-23,14.372,14.372,14.372,14.372,510,0
2016-09-26,14.447,14.471,14.409,14.447,9604,0
2016-09-27,14.366,14.479,14.366,14.479,6122,0
2016-09-28,14.57,14.58,14.438,14.456,11082,0
2016-09-29,14.409,14.458,14.333,14.382,23706,0
2016-09-30,14.428,14.428,14.406,14.406,3575,0
2016-10-03,14.447,14.447,14.375,14.411,7174,0
2016-10-04,14.6,14.6,14.342,14.449,15397,0
2016-10-05,14.323,14.509,14.323,14.456,14000,0
2016-10-06,14.438,14.443,14.33,14.382,12836,0
2016-10-07,14.352,14.409,14.294,14.409,10673,0
2016-10-10,14.352,14.514,14.238,14.238,20741,0
2016-10-11,14.268,14.333,14.171,14.323,8892,0
2016-10-12,14.319,14.358,14.319,14.319,6845,0
2016-10-13,14.279,14.279,14.024,14.024,10032,0
2016-10-14,14.033,14.06,13.852,13.871,19534,0
2016-10-17,13.822,14.051,13.671,13.671,10150,0
2016-10-18,13.728,13.812,13.7,13.71,14993,0
2016-10-19,13.903,13.938,13.804,13.938,4657,0
2016-10-20,13.967,13.967,13.794,13.909,16820,0
2016-10-21,13.871,13.952,13.861,13.861,8962,0
2016-10-24,13.813,13.841,13.756,13.766,8821,0
2016-10-25,13.859,13.859,13.842,13.842,1646,0
2016-10-26,13.803,13.803,13.747,13.778,1364,0
2016-10-27,13.784,13.784,13.527,13.738,16424,0
2016-10-28,13.623,13.804,13.184,13.593,27600,0
2016-10-31,13.533,13.584,13.517,13.583,7501,0
2016-11-01,13.633,13.633,13.413,13.471,26244,0
2016-11-02,13.583,13.583,13.461,13.508,9697,0
2016-11-03,13.461,13.527,13.461,13.498,3260,0
2016-11-04,13.503,13.503,13.413,13.48,5798,0
2016-11-07,13.48,13.49,13.461,13.49,8988,0
2016-11-08,13.546,13.546,13.365,13.471,10982,0
2016-11-09,13.375,13.432,13.244,13.395,29681,0
2016-11-10,13.401,13.411,12.967,13.169,31988,0
2016-11-11,12.977,13.084,12.892,13.026,42556,0
2016-11-14,13.026,13.026,12.567,12.757,44394,0
2016-11-15,12.947,12.967,12.83,12.922,21467,0
2016-11-16,12.92,12.928,12.819,12.901,19948,0
2016-11-17,12.864,12.864,12.787,12.825,5385,0
2016-11-18,12.747,12.787,12.671,12.716,14376,0
2016-11-21,12.777,12.854,12.741,12.825,17151,0
2016-11-22,12.834,12.92,12.825,12.865,11304,0
2016-11-23,12.838,12.874,12.807,12.854,9125,0
2016-11-25,12.835,12.845,12.818,12.818,1743,0
2016-11-28,12.796,12.912,12.796,12.884,7975,0
2016-11-29,12.884,12.884,12.796,12.884,25287,0
2016-11-30,12.864,12.938,12.787,12.874,15940,0
2016-12-01,12.938,12.938,12.787,12.796,12474,0
2016-12-02,12.854,12.854,12.757,12.777,3134,0
2016-12-05,12.747,12.747,12.689,12.689,9332,0
2016-12-06,12.679,12.825,12.671,12.805,20973,0
2016-12-07,12.864,13.084,12.864,13.065,10087,0
2016-12-08,12.959,13.152,12.958,13.152,15505,0
2016-12-09,12.979,13.094,12.892,12.957,15495,0
2016-12-12,12.851,12.956,12.845,12.92,7983,0
2016-12-13,12.86,12.953,12.801,12.918,26339,0
2016-12-14,12.925,13.041,12.742,12.86,45797,0
2016-12-15,12.88,12.88,12.814,12.841,22655,0
2016-12-16,12.732,12.851,12.732,12.851,12661,0
2016-12-19,12.86,12.86,12.801,12.821,27572,0
2016-12-20,12.811,12.832,12.772,12.821,32636,0
2016-12-21,12.86,12.86,12.782,12.811,23900,0
2016-12-22,12.783,12.86,12.782,12.851,13637,0
2016-12-23,12.831,12.888,12.821,12.86,6864,0
2016-12-27,12.443,12.908,12.443,12.712,64793,0
2016-12-28,12.782,12.898,12.772,12.791,42499,0
2016-12-29,12.732,12.87,12.732,12.791,35747,0
2016-12-30,12.791,12.87,12.648,12.648,228502,0
2017-01-03,12.674,12.788,12.619,12.666,81662,0
2017-01-04,12.702,12.908,12.691,12.908,55832,0
2017-01-05,12.925,12.994,12.925,12.992,17537,0
2017-01-06,12.963,12.963,12.87,12.898,16401,0
2017-01-09,12.992,12.992,12.924,12.983,2126,0
2017-01-10,12.908,13.002,12.898,13.002,14148,0
2017-01-11,12.988,13.037,12.979,13.028,5437,0
2017-01-12,13.136,13.156,13.077,13.117,11998,0
2017-01-13,13.077,13.126,13.067,13.126,21245,0
2017-01-17,13.23,13.23,13.087,13.087,33007,0
2017-01-18,13.096,13.136,13.088,13.116,6167,0
2017-01-19,13.057,13.087,13.057,13.067,11383,0
2017-01-20,12.979,13.037,12.979,13.037,6021,0
2017-01-23,13.146,13.183,13.101,13.173,21733,0
2017-01-24,13.173,13.24,13.106,13.173,12008,0
2017-01-25,13.096,13.126,13.087,13.087,7483,0
2017-01-26,13.008,13.079,13.008,13.047,4444,0
2017-01-27,13.106,13.106,13.036,13.087,9791,0
2017-01-30,13.097,13.165,13.096,13.156,12053,0
2017-01-31,13.192,13.23,13.173,13.22,22551,0
2017-02-01,13.318,13.514,13.22,13.308,23788,0
2017-02-02,13.425,13.425,13.26,13.27,14233,0
2017-02-03,13.288,13.462,13.27,13.288,18160,0
2017-02-06,13.288,13.288,13.192,13.21,21674,0
2017-02-07,13.22,13.347,13.22,13.347,10361,0
2017-02-08,13.387,13.638,13.325,13.638,8889,0
2017-02-09,13.56,13.56,13.397,13.425,6882,0
2017-02-10,13.531,13.618,13.434,13.453,25312,0
2017-02-13,13.421,13.478,13.411,13.478,14941,0
2017-02-14,13.421,13.421,13.293,13.393,17760,0
2017-02-15,13.393,13.411,13.313,13.313,11092,0
2017-02-16,13.353,13.353,13.206,13.206,12204,0
2017-02-17,13.312,13.403,13.264,13.275,11030,0
2017-02-21,13.373,13.373,13.245,13.284,7236,0
2017-02-22,13.275,13.275,13.265,13.265,1132,0
2017-02-23,13.319,13.324,13.319,13.324,851,0
2017-02-24,13.43,13.43,13.275,13.411,12281,0
2017-02-27,13.467,13.497,13.394,13.439,9896,0
2017-02-28,13.449,13.537,13.449,13.536,2888,0
2017-03-01,13.343,13.459,13.343,13.439,7726,0
2017-03-02,13.343,13.556,13.343,13.546,14551,0
2017-03-03,13.491,13.498,13.386,13.474,6439,0
2017-03-06,13.411,13.411,13.363,13.408,4737,0
2017-03-07,13.448,13.556,13.411,13.551,15333,0
2017-03-08,13.468,13.468,13.468,13.468,308,0
2017-03-09,13.439,13.519,13.151,13.151,31142,0
2017-03-10,13.19,13.264,13.121,13.187,5034,0
2017-03-13,13.298,13.474,13.25,13.319,8109,0
2017-03-14,13.348,13.611,13.26,13.455,16207,0
2017-03-15,13.408,13.408,13.201,13.308,12197,0
2017-03-16,13.252,13.264,13.201,13.22,5328,0
2017-03-17,13.201,13.278,12.996,12.996,15495,0
2017-03-20,13.172,13.178,13.063,13.155,22936,0
2017-03-21,13.065,13.155,13.065,13.155,26250,0
2017-03-22,13.155,13.26,13.125,13.26,11608,0
2017-03-23,13.248,13.26,13.21,13.21,3728,0
2017-03-24,13.23,13.328,13.23,13.27,3959,0
2017-03-27,13.318,13.348,13.27,13.328,6402,0
2017-03-28,13.308,13.337,13.298,13.298,2285,0
2017-03-29,13.308,13.368,13.279,13.358,7828,0
2017-03-30,13.358,13.484,13.358,13.379,5809,0
2017-03-31,13.398,13.484,13.348,13.359,14146,0
2017-04-03,13.445,13.445,13.409,13.409,2716,0
2017-04-04,13.484,13.484,13.348,13.358,18052,0
2017-04-05,13.338,13.467,13.338,13.348,5566,0
2017-04-06,13.298,13.378,13.25,13.378,16229,0
2017-04-07,13.388,13.398,13.348,13.358,5470,0
2017-04-10,13.378,13.465,13.368,13.411,10292,0
2017-04-11,13.489,13.508,13.479,13.479,2768,0
2017-04-12,13.479,13.537,13.196,13.508,25945,0
2017-04-13,13.44,13.537,13.44,13.528,25061,0
2017-04-17,13.449,13.537,13.449,13.528,7679,0
2017-04-18,13.537,13.557,13.508,13.508,1847,0
2017-04-19,13.528,13.528,13.528,13.528,207,0
2017-04-20,13.508,13.547,13.508,13.547,4781,0
2017-04-21,13.508,13.53,13.508,13.53,7103,0
2017-04-24,13.508,13.646,13.498,13.567,18470,0
2017-04-25,13.596,13.596,13.498,13.498,3688,0
2017-04-26,13.283,13.478,13.254,13.46,16305,0
2017-04-27,13.362,13.665,13.362,13.636,17421,0
2017-04-28,13.665,13.665,13.626,13.626,12526,0
2017-05-01,13.557,13.626,13.479,13.479,10962,0
2017-05-02,13.547,13.547,13.411,13.46,14455,0
2017-05-03,13.393,13.489,13.393,13.489,9031,0
2017-05-04,13.421,13.476,13.392,13.431,13354,0
2017-05-05,13.46,13.489,13.44,13.479,6528,0
2017-05-08,13.382,13.421,13.382,13.421,8204,0
2017-05-09,13.489,13.489,13.37,13.431,8085,0
2017-05-10,13.372,13.421,13.332,13.411,6808,0
2017-05-11,13.444,13.455,13.416,13.416,6274,0
2017-05-12,13.439,13.474,13.439,13.474,2073,0
2017-05-15,13.654,13.654,13.504,13.533,7608,0
2017-05-16,13.445,13.701,13.445,13.601,7316,0
2017-05-17,13.708,13.714,13.641,13.671,5590,0
2017-05-18,13.81,13.81,13.681,13.681,408,0
2017-05-19,13.53,13.595,13.528,13.575,6618,0
2017-05-22,13.571,13.571,13.532,13.552,6054,0
2017-05-23,13.581,13.591,13.571,13.591,4368,0
2017-05-24,13.589,13.67,13.406,13.503,13886,0
2017-05-25,13.552,13.552,13.523,13.523,610,0
2017-05-26,13.568,13.568,13.523,13.533,8284,0
2017-05-30,13.49,13.544,13.49,13.544,1225,0
2017-05-31,13.587,13.651,13.581,13.651,3786,0
2017-06-01,13.807,13.807,13.465,13.571,38685,0
2017-06-02,13.651,13.651,13.542,13.581,8564,0
2017-06-05,13.601,13.621,13.533,13.581,11496,0
2017-06-06,13.571,13.631,13.543,13.591,5623,0
2017-06-07,13.533,13.661,13.533,13.601,17233,0
2017-06-08,13.562,13.661,13.554,13.571,5164,0
2017-06-09,13.545,13.545,13.523,13.542,11366,0
2017-06-12,13.523,13.542,13.474,13.533,16862,0
2017-06-13,13.537,13.537,13.527,13.527,731,0
2017-06-14,13.567,13.646,13.567,13.636,6945,0
2017-06-15,13.606,13.636,13.586,13.613,4997,0
2017-06-16,13.586,13.606,13.557,13.596,7875,0
2017-06-19,13.527,13.621,13.527,13.606,14196,0
2017-06-20,13.615,13.656,13.576,13.656,14795,0
2017-06-21,13.665,13.872,13.638,13.872,33122,0
2017-06-22,13.741,13.768,13.616,13.616,33451,0
2017-06-23,13.725,13.755,13.646,13.686,5804,0
2017-06-26,13.646,13.696,13.646,13.686,7072,0
2017-06-27,13.636,13.712,13.633,13.656,17363,0
2017-06-28,13.637,13.723,13.637,13.706,4879,0
2017-06-29,13.636,13.636,13.507,13.527,10690,0
2017-06-30,13.586,13.586,13.537,13.557,3900,0
2017-07-03,13.706,13.854,13.576,13.616,4799,0
2017-07-05,13.902,13.902,13.547,13.646,20962,0
2017-07-06,13.575,13.575,13.575,13.575,762,0
2017-07-07,13.576,13.576,13.507,13.507,5033,0
2017-07-10,13.793,13.793,13.517,13.557,11804,0
2017-07-11,13.793,13.793,13.576,13.606,13671,0
2017-07-12,13.814,13.814,13.629,13.666,14574,0
2017-07-13,13.626,13.676,13.626,13.626,3389,0
2017-07-14,13.676,13.711,13.626,13.706,5905,0
2017-07-17,13.656,13.76,13.656,13.656,5515,0
2017-07-18,13.586,13.735,13.586,13.735,9826,0
2017-07-19,13.765,13.824,13.557,13.735,44786,0
2017-07-20,13.656,13.745,13.646,13.706,15105,0
2017-07-21,13.656,13.656,13.646,13.646,2375,0
2017-07-24,13.646,13.942,13.606,13.735,33734,0
2017-07-25,13.646,13.953,13.646,13.844,22640,0
2017-07-26,13.824,13.824,13.774,13.824,8946,0
2017-07-27,13.893,14.091,13.765,14.091,28060,0
2017-07-28,13.983,14.21,13.983,14.21,15980,0
2017-07-31,14.283,14.378,14.26,14.378,13184,0
2017-08-01,14.804,14.843,14.131,14.843,47052,0
2017-08-02,14.833,14.833,14.487,14.596,15752,0
2017-08-03,14.596,14.596,14.428,14.527,5002,0
2017-08-04,14.627,14.627,14.269,14.302,5773,0
2017-08-07,14.19,14.467,14.18,14.2,9478,0
2017-08-08,14.19,14.214,14.061,14.061,10293,0
2017-08-09,14.042,14.052,13.973,13.973,8336,0
2017-08-10,13.954,13.974,13.854,13.854,10794,0
2017-08-11,14.003,14.003,13.891,13.943,2227,0
2017-08-14,13.963,14.043,13.924,14.033,8000,0
2017-08-15,13.973,14.132,13.91,14.132,3781,0
2017-08-16,13.974,14.301,13.962,14.181,15558,0
2017-08-17,14.141,14.205,14.132,14.191,4966,0
2017-08-18,14.191,14.231,14.163,14.211,7475,0
2017-08-21,14.4,14.41,14.201,14.35,28266,0
2017-08-22,14.211,14.36,14.033,14.265,26709,0
2017-08-23,14.41,14.41,14.341,14.38,11721,0
2017-08-24,14.341,14.36,14.241,14.241,3715,0
2017-08-25,14.191,14.241,14.171,14.221,2868,0
2017-08-28,14.39,14.39,14.211,14.221,3610,0
2017-08-29,14.311,14.37,14.291,14.331,18012,0
2017-08-30,14.291,14.36,14.251,14.331,7980,0
2017-08-31,14.328,14.41,14.328,14.41,6899,0
2017-09-01,14.291,14.449,14.291,14.449,15712,0
2017-09-05,14.757,14.757,14.4,14.509,4245,0
2017-09-06,14.589,14.847,14.489,14.609,15384,0
2017-09-07,14.787,14.837,14.582,14.648,12322,0
2017-09-08,14.789,14.837,14.44,14.499,17205,0
2017-09-11,14.613,14.613,14.181,14.38,7537,0
2017-09-12,14.479,14.479,14.39,14.4,2759,0
2017-09-13,14.638,14.638,14.539,14.589,9292,0
2017-09-14,14.379,14.469,14.369,14.409,9619,0
2017-09-15,14.559,14.559,14.468,14.49,2052,0
2017-09-18,14.638,14.638,14.459,14.589,11799,0
2017-09-19,14.409,14.529,14.409,14.499,1847,0
2017-09-20,14.579,14.579,14.579,14.579,963,0
2017-09-21,14.484,14.574,14.1,14.449,27033,0
2017-09-22,14.28,14.32,14.28,14.28,6498,0
2017-09-25,14.379,14.379,14.28,14.28,3982,0
2017-09-26,14.28,14.283,14.27,14.27,1369,0
2017-09-28,14.27,14.3,14.18,14.28,2274,0
2017-09-29,14.33,14.489,14.2,14.34,7125,0
2017-10-02,14.24,14.311,14.24,14.24,4650,0
2017-10-03,14.31,14.31,13.951,14.031,23283,0
2017-10-04,14.041,14.499,14.031,14.06,17138,0
2017-10-05,14.178,14.3,14.178,14.3,1642,0
2017-10-06,14.609,14.609,14.31,14.399,10335,0
2017-10-09,14.308,14.308,14.308,14.308,510,0
2017-10-10,14.32,14.327,14.3,14.3,2609,0
2017-10-11,14.32,14.32,14.17,14.2,6837,0
2017-10-12,14.57,14.7,14.4,14.49,22775,0
2017-10-13,14.4644,14.65,14.4644,14.5,10620,0
2017-10-16,14.44,14.5521,14.43,14.5501,7264,0
2017-10-17,14.46,14.5901,14.46,14.57,2532,0
2017-10-18,14.52,14.69,14.5168,14.565,8487,0
2017-10-19,14.5091,14.58,14.47,14.576,5144,0
2017-10-20,14.441,14.4922,14.44,14.45,1118,0
2017-10-23,14.455,14.54,14.4101,14.4101,9025,0
2017-10-24,14.4031,14.4289,14.3992,14.4233,1331,0
2017-10-25,14.379,14.379,14.3321,14.3321,3200,0
2017-10-26,14.3101,14.3178,14.31,14.31,7058,0
2017-10-27,14.31,14.31,14.31,14.31,4055,0
2017-10-30,14.46,14.46,14.2949,14.33,2053,0
2017-10-31,14.5361,14.546,14.3478,14.47,3137,0
2017-11-01,14.54,14.54,14.305,14.35,7665,0
2017-11-02,14.56,14.57,14.494,14.57,6473,0
2017-11-03,14.55,14.58,14.55,14.5584,4516,0
2017-11-06,14.49,14.5434,14.49,14.54,2103,0
2017-11-07,14.55,14.55,14.451,14.4799,3749,0
2017-11-08,14.46,14.48,14.43,14.46,18284,0
2017-11-09,14.49,14.58,14.47,14.56,7890,0
2017-11-10,14.57,14.57,14.38,14.43,5217,0
