Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4285,9.551,9.4285,9.551,7998,0
2005-02-28,9.563,9.579,9.558,9.57,4430,0
2005-03-01,9.579,9.626,9.579,9.626,2284,0
2005-03-02,9.634,9.686,9.634,9.686,2427,0
2005-03-03,9.857,9.927,9.835,9.835,12138,0
2005-03-04,9.849,9.873,9.849,9.873,434,0
2005-03-07,9.865,9.896,9.746,9.746,14852,0
2005-03-08,9.714,9.714,9.69,9.69,7135,0
2005-03-09,9.686,9.686,9.522,9.522,11713,0
2005-03-10,9.4997,9.4997,9.4669,9.4669,1142,0
2005-03-11,9.3517,9.4997,9.3517,9.3898,5856,0
2005-03-14,9.3898,9.4415,9.3447,9.4415,3570,0
2005-03-15,9.4048,9.4464,9.3642,9.4415,11423,0
2005-03-16,9.672,9.672,9.626,9.643,14423,0
2005-03-17,9.71,9.844,9.71,9.753,15569,0
2005-03-18,9.714,9.714,9.714,9.714,3855,0
2005-03-21,9.658,9.658,9.658,9.658,1286,0
2005-03-22,9.612,9.65,9.579,9.579,11574,0
2005-03-23,9.563,9.563,9.563,9.563,154,0
2005-03-24,9.514,9.514,9.4523,9.4523,2427,0
2005-03-28,9.3898,9.3898,9.2377,9.2558,9137,0
2005-03-29,9.2682,9.2682,9.2439,9.2439,434,0
2005-03-30,9.4808,9.4808,9.3642,9.4048,10567,0
2005-03-31,9.4285,9.4285,9.3122,9.3122,3289,0
2005-04-01,9.3389,9.3389,9.3044,9.3044,3141,0
2005-04-04,9.3583,9.3583,9.2509,9.3044,3141,0
2005-04-05,9.2089,9.2682,9.2089,9.2439,3570,0
2005-04-06,9.3044,9.3044,9.2222,9.2377,4994,0
2005-04-07,9.2377,9.2964,9.1569,9.2145,13852,0
2005-04-08,9.2089,9.2089,9.1348,9.1348,4711,0
2005-04-11,8.9563,9.1292,8.9563,9.0267,65411,0
2005-04-12,9.0399,9.1074,8.9914,9.1074,11140,0
2005-04-13,9.0786,9.1437,9.0786,9.1348,5856,0
2005-04-14,9.1494,9.194,9.0786,9.0944,13852,0
2005-04-15,9.0944,9.2017,9.0944,9.2017,14134,0
2005-04-18,9.2222,9.2558,9.2089,9.2089,7286,0
2005-04-19,9.2017,9.2558,9.1709,9.2558,9568,0
2005-04-20,9.2017,9.2752,9.1437,9.2634,57272,0
2005-04-21,9.2377,9.2377,9.1494,9.1494,30854,0
2005-04-22,9.1709,9.2145,9.1494,9.2145,44133,0
2005-04-25,9.1709,9.1871,9.1,9.1871,60701,0
2005-04-26,9.1569,9.1569,9.1292,9.1569,15708,0
2005-04-27,9.1637,9.1709,9.1494,9.1709,1426,0
2005-04-28,9.2145,9.2222,9.1871,9.194,6144,0
2005-04-29,9.2634,9.2819,9.2558,9.2819,4430,0
2005-05-02,9.2439,9.3447,9.2439,9.3122,12567,0
2005-05-03,9.3583,9.3729,9.3583,9.3583,4281,0
2005-05-04,9.3898,9.3898,9.2634,9.2752,24432,0
2005-05-05,9.2752,9.3178,9.2682,9.3178,5856,0
2005-05-06,9.3178,9.3178,9.2682,9.3178,6280,0
2005-05-09,9.2752,9.2752,9.2752,9.2752,1574,0
2005-05-10,9.2886,9.3389,9.2819,9.2964,26136,0
2005-05-11,9.2886,9.2886,9.2886,9.2886,1426,0
2005-05-12,9.3044,9.3044,9.3044,9.3044,713,0
2005-05-13,9.3044,9.334,9.3044,9.334,10711,0
2005-05-16,9.3389,9.3809,9.3389,9.3809,6570,0
2005-05-17,9.4048,9.579,9.4048,9.558,12712,0
2005-05-18,9.527,9.527,9.522,9.522,2857,0
2005-05-20,9.563,9.563,9.558,9.558,2998,0
2005-05-23,9.579,9.62,9.542,9.591,15569,0
2005-05-24,9.542,9.634,9.542,9.563,9284,0
2005-05-25,9.62,9.714,9.4808,9.4808,32993,0
2005-05-26,9.4808,9.714,9.4728,9.563,16715,0
2005-05-27,9.527,9.558,9.4464,9.4464,8566,0
2005-05-31,9.514,9.612,9.4808,9.579,6854,0
2005-06-01,9.612,9.612,9.558,9.612,2427,0
2005-06-02,9.604,9.71,9.604,9.704,7857,0
2005-06-03,9.783,9.849,9.753,9.753,2000,0
2005-06-06,9.821,9.844,9.803,9.803,12138,0
2005-06-07,9.835,9.849,9.803,9.835,16856,0
2005-06-08,9.835,9.835,9.643,9.697,15854,0
2005-06-09,9.643,9.643,9.634,9.634,713,0
2005-06-10,9.634,9.643,9.612,9.626,15425,0
2005-06-13,9.612,9.69,9.522,9.686,25990,0
2005-06-14,9.597,9.597,9.597,9.597,434,0
2005-06-15,9.57,9.57,9.522,9.522,1426,0
2005-06-16,9.579,9.612,9.579,9.612,2000,0
2005-06-17,9.57,9.62,9.57,9.62,1574,0
2005-06-20,9.612,9.65,9.591,9.65,3855,0
2005-06-21,9.604,9.704,9.584,9.704,8287,0
2005-06-22,9.704,9.704,9.591,9.697,9710,0
2005-06-23,9.704,9.704,9.704,9.704,1426,0
2005-06-24,9.643,9.697,9.584,9.697,14134,0
2005-06-27,9.697,9.704,9.612,9.678,6710,0
2005-06-28,9.704,9.704,9.686,9.686,572,0
2005-06-30,9.697,9.704,9.686,9.704,1859,0
2005-07-01,9.775,9.775,9.775,9.775,279,0
2005-07-05,9.844,9.844,9.775,9.775,5573,0
2005-07-06,9.844,9.844,9.697,9.697,2714,0
2005-07-11,9.844,9.844,9.721,9.721,5284,0
2005-07-12,9.796,9.821,9.77,9.821,5997,0
2005-07-13,9.815,9.821,9.79,9.821,7712,0
2005-07-14,9.835,9.857,9.77,9.857,13420,0
2005-07-15,9.857,9.97,9.821,9.821,6280,0
2005-07-18,9.998,9.998,9.941,9.989,15708,0
2005-07-19,9.907,10.054,9.821,9.821,30571,0
2005-07-20,9.896,9.947,9.896,9.947,4281,0
2005-07-21,9.947,10.152,9.947,10.143,9997,0
2005-07-22,10.027,10.246,10.027,10.21,12291,0
2005-07-25,10.21,10.481,10.21,10.34,10711,0
2005-07-26,10.34,10.34,10.272,10.272,3855,0
2005-07-27,10.272,10.272,10.07,10.101,12853,0
2005-07-28,10.078,10.078,9.998,10.07,16142,0
2005-07-29,10.07,10.07,9.998,9.998,3289,0
2005-08-01,10.048,10.048,9.835,9.835,4002,0
2005-08-03,9.844,9.844,9.796,9.821,2714,0
2005-08-04,9.796,9.796,9.729,9.729,5997,0
2005-08-05,9.714,9.714,9.686,9.69,1001,0
2005-08-08,9.62,9.815,9.4285,9.4728,29570,0
2005-08-09,9.514,9.514,9.3389,9.3968,22856,0
2005-08-10,9.4196,9.522,9.4196,9.522,13716,0
2005-08-11,9.514,9.542,9.4415,9.4669,6854,0
2005-08-12,9.558,9.584,9.551,9.584,4002,0
2005-08-15,9.591,9.604,9.584,9.584,2284,0
2005-08-16,9.591,9.643,9.591,9.604,5714,0
2005-08-17,9.643,9.65,9.626,9.643,4571,0
2005-08-18,9.634,9.69,9.634,9.672,6854,0
2005-08-19,9.664,9.664,9.597,9.65,9710,0
2005-08-22,9.634,9.643,9.626,9.643,5284,0
2005-08-23,9.626,9.65,9.626,9.634,12138,0
2005-08-24,9.65,9.704,9.65,9.704,15139,0
2005-08-25,9.65,9.714,9.643,9.714,6854,0
2005-08-26,9.714,9.714,9.714,9.714,7712,0
2005-08-29,9.721,9.721,9.714,9.714,4430,0
2005-08-30,9.721,9.77,9.721,9.761,3428,0
2005-08-31,9.77,9.77,9.738,9.738,434,0
2005-09-01,9.79,9.808,9.77,9.808,5142,0
2005-09-02,9.808,9.827,9.808,9.827,2427,0
2005-09-06,9.783,9.849,9.783,9.796,1574,0
2005-09-07,9.796,9.844,9.79,9.803,6570,0
2005-09-08,9.796,9.849,9.796,9.849,5284,0
2005-09-09,9.849,9.849,9.815,9.815,8854,0
2005-09-12,9.827,9.844,9.808,9.808,7567,0
2005-09-13,9.775,9.783,9.77,9.783,2857,0
2005-09-14,9.77,9.808,9.746,9.808,4994,0
2005-09-16,9.77,9.775,9.714,9.714,1574,0
2005-09-19,9.729,9.729,9.591,9.591,8287,0
2005-09-20,9.664,9.704,9.542,9.579,14286,0
2005-09-21,9.584,9.584,9.4997,9.4997,21279,0
2005-09-22,9.4808,9.551,9.4808,9.527,4571,0
2005-09-23,9.4728,9.558,9.4728,9.558,4145,0
2005-09-26,9.551,9.821,9.551,9.821,22283,0
2005-09-27,9.821,9.821,9.686,9.77,25704,0
2005-09-28,9.664,9.783,9.664,9.71,7567,0
2005-09-30,9.77,9.775,9.729,9.729,434,0
2005-10-03,9.77,9.775,9.71,9.71,5856,0
2005-10-04,9.686,9.686,9.678,9.678,2714,0
2005-10-05,9.714,9.746,9.686,9.746,3570,0
2005-10-07,9.69,9.69,9.686,9.69,4281,0
2005-10-10,9.664,9.664,9.658,9.658,3428,0
2005-10-11,9.678,9.686,9.678,9.686,279,0
2005-10-12,9.612,9.612,9.612,9.612,3855,0
2005-10-13,9.542,9.542,9.4464,9.4464,1859,0
2005-10-17,9.3729,9.4196,9.1074,9.3389,43704,0
2005-10-18,9.2377,9.2377,9.2377,9.2377,434,0
2005-10-19,9.2682,9.2682,9.2222,9.2222,2857,0
2005-10-20,9.2634,9.3178,9.2634,9.2682,2714,0
2005-10-21,9.2509,9.2819,9.2509,9.2819,1859,0
2005-10-24,9.2886,9.3044,9.2439,9.3044,8427,0
2005-10-25,9.3044,9.3044,9.3044,9.3044,572,0
2005-10-26,9.2752,9.2752,9.2752,9.2752,154,0
2005-10-27,9.2819,9.3898,9.2752,9.3729,5714,0
2005-10-28,9.3898,9.3898,9.2089,9.2377,5997,0
2005-10-31,9.3044,9.3044,9.2291,9.2377,3428,0
2005-11-01,9.2682,9.2682,9.2291,9.2291,572,0
2005-11-02,9.2439,9.2886,9.2439,9.2886,1574,0
2005-11-03,9.2819,9.3729,9.2819,9.3729,5426,0
2005-11-04,9.3272,9.3272,9.2509,9.2558,4571,0
2005-11-07,9.2439,9.2439,9.1785,9.1785,6280,0
2005-11-08,9.2377,9.3122,9.1871,9.3122,4994,0
2005-11-09,9.3044,9.3044,9.3044,9.3044,154,0
2005-11-10,9.2752,9.2752,9.2682,9.2682,4994,0
2005-11-11,9.2682,9.2682,9.2682,9.2682,713,0
2005-11-14,9.2439,9.2439,9.1133,9.1133,24135,0
2005-11-15,9.0944,9.1292,9.0267,9.0605,7712,0
2005-11-16,9.0944,9.0944,8.962,8.9759,13287,0
2005-11-17,9.0539,9.0539,8.8985,8.9675,35708,0
2005-11-18,8.9675,9.0121,8.9675,9.0121,5856,0
2005-11-21,8.9759,9.0267,8.9759,9.0267,6998,0
2005-11-22,8.9759,9.0605,8.9759,9.0065,10139,0
2005-11-23,9.0121,9.034,9.0065,9.034,6570,0
2005-11-25,9.0191,9.0191,9.0121,9.0191,5142,0
2005-11-28,9.0673,9.0944,9.0065,9.0065,6570,0
2005-11-29,9.0267,9.1494,9.0267,9.1494,14134,0
2005-11-30,9.1569,9.1569,9.0944,9.1569,7430,0
2005-12-01,9.1637,9.1637,9.1637,9.1637,713,0
2005-12-02,9.1348,9.1348,9.0267,9.0732,16856,0
2005-12-05,9.0267,9.0673,8.9848,9.0267,16430,0
2005-12-06,9.034,9.0486,8.9989,9.0486,7430,0
2005-12-07,9.0539,9.0605,9.0399,9.0539,5426,0
2005-12-08,9.0191,9.0862,8.9989,9.0486,12712,0
2005-12-09,9.0605,9.1,9.0605,9.0862,8145,0
2005-12-12,9.0732,9.0732,9.0605,9.0605,10288,0
2005-12-13,9.0399,9.0399,9.0065,9.0121,15139,0
2005-12-14,9.0191,9.0399,8.9321,8.962,58695,0
2005-12-15,8.9759,9.0191,8.9406,8.9759,29134,0
2005-12-16,8.9759,9.0673,8.9759,9.0605,7998,0
2005-12-19,9.0786,9.0786,9.0191,9.0267,8711,0
2005-12-20,9.0605,9.0786,9.0605,9.0786,2427,0
2005-12-21,9.0786,9.1348,9.0399,9.0399,10998,0
2005-12-22,9.0786,9.1133,8.9848,9.0539,22566,0
2005-12-23,9.1,9.2377,9.0399,9.1348,28566,0
2005-12-27,9.2089,9.2089,9.0786,9.1,7286,0
2005-12-28,9.1348,9.2291,9.1213,9.2291,7135,0
2005-12-29,9.2634,9.3517,9.2509,9.2819,11574,0
2005-12-30,9.2819,9.3583,9.2752,9.2819,7286,0
2006-01-03,9.334,9.3729,9.3044,9.3642,15854,0
2006-01-04,9.3178,9.4048,9.3044,9.4048,6431,0
2006-01-05,9.4127,9.542,9.3898,9.542,16856,0
2006-01-06,9.534,9.542,9.4808,9.534,9710,0
2006-01-09,9.563,9.584,9.542,9.542,9997,0
2006-01-10,9.57,9.626,9.57,9.626,7712,0
2006-01-11,9.597,9.704,9.584,9.584,15854,0
2006-01-12,9.65,9.65,9.634,9.634,6998,0
2006-01-13,9.604,9.643,9.584,9.612,9427,0
2006-01-18,9.597,9.62,9.597,9.597,2714,0
2006-01-19,9.527,9.527,9.4908,9.506,8711,0
2006-01-20,9.4523,9.4523,9.3898,9.3898,3289,0
2006-01-23,9.4335,9.522,9.3447,9.4908,19859,0
2006-01-24,9.506,9.738,9.506,9.672,26856,0
2006-01-25,9.664,9.672,9.643,9.664,5142,0
2006-01-26,9.634,9.634,9.558,9.604,5856,0
2006-01-27,9.626,9.626,9.527,9.527,11140,0
2006-01-30,9.527,9.534,9.527,9.527,9710,0
2006-01-31,9.563,9.579,9.563,9.563,2284,0
2006-02-01,9.604,9.62,9.604,9.612,3289,0
2006-02-02,9.62,9.62,9.563,9.563,572,0
2006-02-03,9.534,9.604,9.4593,9.4593,23284,0
2006-02-06,9.4523,9.4593,9.2634,9.3517,41706,0
2006-02-08,9.3729,9.4048,9.3729,9.3968,5573,0
2006-02-09,9.4127,9.4669,9.4048,9.4669,7998,0
2006-02-10,9.4669,9.584,9.4669,9.558,12425,0
2006-02-14,9.527,9.542,9.4908,9.4908,5142,0
2006-02-15,9.527,9.612,9.527,9.612,7135,0
2006-02-16,9.604,9.604,9.558,9.558,8854,0
2006-02-17,9.597,9.597,9.558,9.591,14134,0
2006-02-21,9.584,9.612,9.584,9.612,2144,0
2006-02-22,9.612,9.714,9.558,9.714,13566,0
2006-02-23,9.71,9.775,9.71,9.775,3289,0
2006-02-24,9.808,9.808,9.761,9.761,10711,0
2006-02-27,9.808,9.844,9.738,9.738,4994,0
2006-02-28,9.808,9.865,9.808,9.849,5142,0
2006-03-01,9.796,9.815,9.796,9.808,2998,0
2006-03-02,9.808,9.821,9.79,9.796,7430,0
2006-03-03,9.827,9.827,9.612,9.612,12291,0
2006-03-06,9.542,9.672,9.4997,9.506,18569,0
2006-03-07,9.697,9.738,9.3898,9.3968,9997,0
2006-03-08,9.3898,9.721,9.3898,9.597,16281,0
2006-03-09,9.612,9.704,9.612,9.672,5142,0
2006-03-10,9.697,9.721,9.658,9.672,7567,0
2006-03-13,9.704,9.71,9.563,9.563,22856,0
2006-03-14,9.62,9.678,9.62,9.678,7712,0
2006-03-15,9.697,9.697,9.643,9.678,4858,0
2006-03-16,9.686,9.721,9.686,9.721,4002,0
2006-03-17,9.678,9.704,9.678,9.704,1714,0
2006-03-20,9.69,9.704,9.658,9.672,5997,0
2006-03-23,9.704,9.827,9.672,9.672,7430,0
2006-03-24,9.664,9.827,9.664,9.827,3289,0
2006-03-27,9.827,9.827,9.697,9.697,4994,0
2006-03-28,9.664,9.714,9.658,9.658,1714,0
2006-03-29,9.697,9.697,9.658,9.672,7430,0
2006-03-30,9.697,9.77,9.678,9.678,9710,0
2006-03-31,9.721,9.738,9.721,9.738,2714,0
2006-04-03,9.77,9.77,9.77,9.77,572,0
2006-04-04,9.77,9.775,9.729,9.729,5997,0
2006-04-05,9.634,9.738,9.527,9.551,15139,0
2006-04-06,9.558,9.597,9.4908,9.514,3715,0
2006-04-07,9.563,9.62,9.3968,9.3968,6854,0
2006-04-10,9.506,9.506,9.4464,9.4464,3715,0
2006-04-11,9.4048,9.835,9.3122,9.738,19709,0
2006-04-12,9.738,9.738,9.697,9.697,3289,0
2006-04-18,9.697,9.697,9.4669,9.4669,5714,0
2006-04-19,9.527,9.527,9.522,9.522,1286,0
2006-04-20,9.4908,9.4908,9.3898,9.3898,4281,0
2006-04-21,9.3898,9.4196,9.3729,9.3729,2427,0
2006-04-24,9.4196,9.4464,9.2558,9.3044,11854,0
2006-04-25,9.3272,9.334,9.3178,9.334,3141,0
2006-04-26,9.3583,9.3583,9.2964,9.3583,1714,0
2006-04-27,9.3898,9.4728,9.3729,9.3968,6431,0
2006-04-28,9.4669,9.597,9.4669,9.591,10711,0
2006-05-01,9.597,9.597,9.591,9.591,1574,0
2006-05-02,9.591,9.591,9.4415,9.563,4571,0
2006-05-03,9.563,9.563,9.4997,9.4997,2857,0
2006-05-04,9.563,9.563,9.563,9.563,3715,0
2006-05-05,9.4593,9.563,9.4593,9.563,9427,0
2006-05-08,9.506,9.527,9.4593,9.4593,4858,0
2006-05-09,9.4593,9.4593,9.4415,9.4593,4002,0
2006-05-10,9.4593,9.4858,9.4196,9.4858,10139,0
2006-05-11,9.4285,9.4285,9.2682,9.2682,6998,0
2006-05-12,9.2886,9.4728,9.2886,9.4728,5714,0
2006-05-15,9.4858,9.4858,9.4858,9.4858,154,0
2006-05-16,9.3898,9.4048,9.3898,9.4048,1574,0
2006-05-17,9.3389,9.3389,9.2222,9.2222,13420,0
2006-05-18,9.3178,9.3178,9.194,9.2819,6570,0
2006-05-19,9.2377,9.3178,9.2222,9.2222,8854,0
2006-05-22,9.2634,9.2682,9.2634,9.2682,3141,0
2006-05-23,9.2819,9.2819,9.2222,9.2819,2284,0
2006-05-24,9.2886,9.2886,9.1785,9.1785,4571,0
2006-05-25,9.1785,9.1871,9.1494,9.1569,8711,0
2006-05-26,9.2089,9.2222,9.1569,9.1785,10567,0
2006-05-30,9.2222,9.2819,9.2222,9.2819,6998,0
2006-05-31,9.3178,9.3517,9.2819,9.2819,11574,0
2006-06-01,9.3178,9.522,9.2682,9.522,11854,0
2006-06-02,9.584,9.584,9.4908,9.4997,1426,0
2006-06-05,9.4127,9.542,9.4127,9.542,11854,0
2006-06-06,9.4593,9.4593,9.3583,9.3809,5997,0
2006-06-07,9.3583,9.3583,9.3517,9.3517,2144,0
2006-06-08,9.3809,9.3898,9.3447,9.3447,4711,0
2006-06-09,9.3389,9.3389,9.3389,9.3389,279,0
2006-06-12,9.3447,9.3447,9.3272,9.3272,1001,0
2006-06-13,9.2509,9.2558,9.2017,9.2017,4571,0
2006-06-14,9.1785,9.2634,9.1494,9.2634,4571,0
2006-06-15,9.1785,9.4415,9.1637,9.4285,19565,0
2006-06-16,9.3517,9.522,9.3517,9.522,5714,0
2006-06-20,9.4523,9.4523,9.3178,9.3272,3289,0
2006-06-21,9.2964,9.3272,9.2819,9.3272,3570,0
2006-06-22,9.3122,9.3178,9.3122,9.3178,1001,0
2006-06-23,9.3968,9.4593,9.2964,9.2964,5714,0
2006-06-26,9.2819,9.2819,9.2017,9.2017,4994,0
2006-06-27,9.2017,9.2145,9.1,9.1,5284,0
2006-06-28,9.1437,9.1785,9.1292,9.1785,4145,0
2006-06-29,9.1437,9.1437,9.1437,9.1437,279,0
2006-06-30,9.1785,9.1785,9.1292,9.1292,2284,0
2006-07-03,9.1709,9.2558,9.1074,9.2558,3289,0
2006-07-05,9.2558,9.2558,9.2509,9.2558,434,0
2006-07-06,9.2377,9.2558,9.194,9.2558,3141,0
2006-07-07,9.2558,9.2558,9.2558,9.2558,713,0
2006-07-10,9.3517,9.4523,9.1569,9.1569,22138,0
2006-07-11,9.2145,9.3729,9.1871,9.3729,4145,0
2006-07-12,9.3898,9.4196,9.3729,9.4196,1426,0
2006-07-14,9.3517,9.3517,9.2819,9.2819,2427,0
2006-07-17,9.3272,9.3272,9.2634,9.2634,1001,0
2006-07-18,9.2558,9.2558,9.0944,9.0944,9284,0
2006-07-19,9.1437,9.2634,9.1437,9.1871,11993,0
2006-07-20,9.2145,9.2222,9.1709,9.1709,7567,0
2006-07-21,9.2145,9.2886,9.2145,9.2886,3570,0
2006-07-24,9.3583,9.3583,9.2886,9.3178,17851,0
2006-07-25,9.3389,9.4808,9.2682,9.2682,5284,0
2006-07-26,9.2682,9.2682,9.1709,9.2145,11713,0
2006-07-27,9.2509,9.2964,9.2509,9.2964,1859,0
2006-07-28,9.2886,9.334,9.2819,9.3178,7567,0
2006-07-31,9.3178,9.3729,9.3178,9.3729,6431,0
2006-08-01,9.3642,9.3809,9.3642,9.3809,1142,0
2006-08-02,9.3898,9.4196,9.3898,9.4196,861,0
2006-08-03,9.4196,9.579,9.3968,9.579,5142,0
2006-08-04,9.579,9.579,9.57,9.57,2714,0
2006-08-07,9.634,9.738,9.4808,9.672,20715,0
2006-08-08,9.612,9.69,9.584,9.69,18135,0
2006-08-09,9.612,9.686,9.4908,9.686,16142,0
2006-08-10,9.597,9.69,9.597,9.612,8566,0
2006-08-11,9.584,9.634,9.584,9.634,3570,0
2006-08-14,9.658,9.658,9.579,9.579,5142,0
2006-08-15,9.643,9.643,9.579,9.612,5997,0
2006-08-16,9.597,9.62,9.597,9.597,2998,0
2006-08-18,9.62,9.721,9.62,9.672,10855,0
2006-08-21,9.729,9.738,9.721,9.738,2000,0
2006-08-22,9.686,9.729,9.686,9.721,4145,0
2006-08-24,9.686,9.738,9.672,9.738,3289,0
2006-08-25,9.738,9.738,9.678,9.678,1286,0
2006-08-28,9.738,9.844,9.738,9.77,9856,0
2006-08-29,9.808,9.808,9.738,9.738,5997,0
2006-08-30,9.738,9.738,9.714,9.721,2857,0
2006-08-31,9.761,9.77,9.704,9.704,3428,0
2006-09-01,9.738,9.738,9.729,9.729,3141,0
2006-09-05,9.803,9.803,9.672,9.672,4994,0
2006-09-06,9.672,9.738,9.558,9.558,14286,0
2006-09-11,9.658,9.658,9.658,9.658,1001,0
2006-09-12,9.658,9.658,9.658,9.658,1426,0
2006-09-13,9.634,9.634,9.551,9.563,6570,0
2006-09-14,9.584,9.597,9.584,9.597,2427,0
2006-09-15,9.597,9.71,9.597,9.65,10426,0
2006-09-18,9.714,9.721,9.4523,9.506,18569,0
2006-09-19,9.4808,9.4808,9.4728,9.4728,1142,0
2006-09-20,9.4669,9.542,9.4669,9.542,2000,0
2006-09-21,9.527,9.604,9.527,9.604,4002,0
2006-09-22,9.57,9.612,9.542,9.612,3141,0
2006-09-25,9.643,9.738,9.597,9.672,7998,0
2006-09-26,9.686,9.71,9.686,9.697,2857,0
2006-09-27,9.783,9.783,9.761,9.761,1001,0
2006-09-28,9.71,9.803,9.686,9.714,13000,0
2006-09-29,9.686,9.796,9.686,9.796,2998,0
2006-10-02,9.71,9.857,9.71,9.815,9284,0
2006-10-03,9.857,9.882,9.79,9.796,28137,0
2006-10-04,9.746,9.746,9.71,9.729,6280,0
2006-10-05,9.738,9.746,9.738,9.746,7135,0
2006-10-06,9.746,9.746,9.746,9.746,713,0
2006-10-09,9.721,9.721,9.721,9.721,434,0
2006-10-10,9.746,9.746,9.714,9.746,4858,0
2006-10-11,9.71,9.71,9.563,9.57,36417,0
2006-10-12,9.597,9.678,9.597,9.678,12291,0
2006-10-13,9.634,9.634,9.634,9.634,713,0
2006-10-16,9.604,9.604,9.558,9.597,6144,0
2006-10-17,9.626,9.626,9.591,9.591,3289,0
2006-10-18,9.604,9.643,9.597,9.597,4571,0
2006-10-19,9.62,9.672,9.57,9.579,12712,0
2006-10-20,9.643,9.678,9.563,9.678,9427,0
2006-10-23,9.721,9.873,9.721,9.873,5142,0
2006-10-24,9.783,9.79,9.783,9.783,4281,0
2006-10-25,9.907,9.907,9.907,9.907,279,0
2006-10-26,9.873,9.914,9.873,9.914,4858,0
2006-10-27,9.984,10.012,9.857,9.857,6998,0
2006-10-30,9.844,9.844,9.827,9.827,5142,0
2006-10-31,9.882,9.882,9.873,9.873,4994,0
2006-11-01,9.882,9.914,9.835,9.914,6854,0
2006-11-02,9.921,9.921,9.857,9.857,4858,0
2006-11-03,9.796,9.865,9.796,9.835,3570,0
2006-11-06,9.796,9.815,9.796,9.815,861,0
2006-11-07,9.815,9.815,9.79,9.79,2284,0
2006-11-08,9.79,9.79,9.721,9.746,7998,0
2006-11-09,9.714,9.796,9.714,9.796,15708,0
2006-11-10,9.815,9.857,9.815,9.857,5284,0
2006-11-13,9.79,9.79,9.79,9.79,2427,0
2006-11-14,9.79,9.79,9.738,9.761,6710,0
2006-11-15,9.753,9.753,9.71,9.71,4002,0
2006-11-16,9.686,9.686,9.672,9.672,1286,0
2006-11-17,9.704,9.729,9.704,9.71,16715,0
2006-11-20,9.704,9.738,9.704,9.729,17276,0
2006-11-21,9.738,9.77,9.704,9.704,9568,0
2006-11-22,9.71,9.761,9.704,9.704,10998,0
2006-11-24,9.738,9.738,9.738,9.738,572,0
2006-11-27,9.775,9.775,9.71,9.71,9997,0
2006-11-28,9.808,9.844,9.808,9.844,434,0
2006-11-29,9.79,9.79,9.79,9.79,713,0
2006-11-30,9.796,9.844,9.796,9.835,9284,0
2006-12-01,9.882,9.896,9.808,9.882,19709,0
2006-12-04,9.947,9.947,9.844,9.857,1426,0
2006-12-05,9.808,9.815,9.808,9.815,861,0
2006-12-06,9.821,9.896,9.821,9.896,572,0
2006-12-07,9.941,9.989,9.941,9.989,7857,0
2006-12-08,9.963,10.054,9.963,10.054,5426,0
2006-12-11,10.089,10.101,9.947,10.101,7998,0
2006-12-12,10.143,10.143,10.122,10.129,1426,0
2006-12-13,10.041,10.084,10.041,10.062,2000,0
2006-12-14,10.006,10.041,9.976,9.989,8854,0
2006-12-15,10.012,10.07,9.947,9.947,7286,0
2006-12-18,9.947,9.947,9.873,9.873,9427,0
2006-12-19,9.857,9.857,9.729,9.729,17851,0
2006-12-20,9.753,9.783,9.714,9.77,6570,0
2006-12-21,9.721,9.808,9.714,9.753,5284,0
2006-12-22,9.815,9.815,9.746,9.761,3855,0
2006-12-26,9.79,9.921,9.753,9.921,12567,0
2006-12-27,9.97,10.027,9.97,10.027,861,0
2006-12-28,10.027,10.027,9.896,9.896,4145,0
2006-12-29,9.97,9.97,9.97,9.97,1001,0
2007-01-03,9.956,9.956,9.947,9.956,2857,0
2007-01-04,9.956,9.956,9.927,9.956,2714,0
2007-01-05,9.921,9.921,9.921,9.921,1426,0
2007-01-08,9.896,9.896,9.857,9.857,3141,0
2007-01-09,9.849,9.849,9.827,9.827,1286,0
2007-01-10,9.79,9.79,9.746,9.761,5426,0
2007-01-11,9.77,9.796,9.77,9.796,1286,0
2007-01-12,9.815,9.815,9.746,9.746,8427,0
2007-01-16,9.729,9.775,9.729,9.775,10567,0
2007-01-17,9.746,9.746,9.704,9.729,3855,0
2007-01-18,9.746,9.775,9.604,9.704,18284,0
2007-01-19,9.686,9.808,9.658,9.678,7998,0
2007-01-22,9.808,9.815,9.808,9.815,1859,0
2007-01-23,9.827,9.896,9.821,9.896,4858,0
2007-01-24,9.827,9.947,9.79,9.865,10567,0
2007-01-25,9.984,9.984,9.796,9.815,8854,0
2007-01-26,9.815,9.865,9.815,9.865,2572,0
2007-01-29,9.865,9.865,9.849,9.849,2000,0
2007-01-30,9.849,10.012,9.849,10.012,13136,0
2007-01-31,10.02,10.02,10.012,10.02,7135,0
2007-02-01,10.02,10.02,9.989,9.989,8566,0
2007-02-02,10.027,10.054,10.02,10.054,6144,0
2007-02-05,10.027,10.027,10.02,10.02,861,0
2007-02-06,10.078,10.122,10.078,10.122,2857,0
2007-02-07,10.084,10.318,10.078,10.26,14570,0
2007-02-08,10.239,10.289,10.239,10.289,1142,0
2007-02-09,10.26,10.289,10.246,10.246,1859,0
2007-02-12,10.31,10.318,10.187,10.264,10855,0
2007-02-13,10.218,10.279,10.218,10.279,434,0
2007-02-14,10.202,10.284,10.138,10.284,6998,0
2007-02-15,10.246,10.362,10.152,10.253,12853,0
2007-02-16,10.253,10.302,10.246,10.26,3715,0
2007-02-21,10.26,10.26,10.089,10.138,10855,0
2007-02-22,10.108,10.239,10.108,10.239,4145,0
2007-02-23,10.253,10.253,10.143,10.143,1426,0
2007-02-26,10.239,10.239,10.108,10.194,4994,0
2007-02-27,10.166,10.246,10.138,10.246,6280,0
2007-02-28,10.31,10.356,10.122,10.138,26421,0
2007-03-01,10.246,10.376,10.101,10.115,18569,0
2007-03-02,10.129,10.239,10.115,10.152,10288,0
2007-03-05,10.172,10.333,10.172,10.239,8711,0
2007-03-06,10.295,10.384,10.295,10.384,3570,0
2007-03-07,10.34,10.34,10.138,10.31,19709,0
2007-03-08,10.26,10.42,10.26,10.356,10426,0
2007-03-09,10.356,10.356,10.289,10.318,4145,0
2007-03-12,10.284,10.284,10.264,10.264,1286,0
2007-03-13,10.246,10.362,10.246,10.356,2284,0
2007-03-14,10.356,10.649,10.333,10.333,33852,0
2007-03-15,10.348,10.348,10.333,10.333,1142,0
2007-03-16,10.325,10.34,10.272,10.318,4858,0
2007-03-19,10.289,10.318,10.239,10.318,11423,0
2007-03-20,10.289,10.302,10.233,10.239,12567,0
2007-03-21,10.239,10.264,10.239,10.264,861,0
2007-03-22,10.253,10.253,10.194,10.194,4145,0
2007-03-23,10.202,10.333,10.202,10.333,2998,0
2007-03-26,10.333,10.333,10.333,10.333,861,0
2007-03-27,10.272,10.348,10.272,10.348,2857,0
2007-03-28,10.369,10.369,10.369,10.369,572,0
2007-03-29,10.369,10.376,10.369,10.376,434,0
2007-03-30,10.434,10.434,10.264,10.398,2572,0
2007-04-02,10.398,10.398,10.318,10.318,2714,0
2007-04-03,10.442,10.448,10.369,10.369,6280,0
2007-04-04,10.442,10.488,10.333,10.333,7286,0
2007-04-05,10.442,10.442,10.333,10.362,7567,0
2007-04-09,10.362,10.362,10.302,10.362,6710,0
2007-04-10,10.333,10.333,10.302,10.302,3141,0
2007-04-11,10.295,10.362,10.225,10.233,19999,0
2007-04-12,10.295,10.295,10.21,10.21,3141,0
2007-04-13,10.264,10.284,10.21,10.21,2427,0
2007-04-16,10.233,10.233,10.202,10.202,1286,0
2007-04-17,10.21,10.21,9.865,10.048,9856,0
2007-04-18,10.101,10.101,9.984,9.984,12853,0
2007-04-19,10.036,10.138,10.02,10.089,7857,0
2007-04-23,10.187,10.233,10.027,10.027,6570,0
2007-04-24,10.062,10.152,10.062,10.152,6710,0
2007-04-25,10.159,10.159,9.998,10.143,5573,0
2007-04-26,10.187,10.202,10.07,10.194,8854,0
2007-04-27,10.225,10.225,10.225,10.225,1286,0
2007-04-30,10.279,10.289,10.279,10.284,713,0
2007-05-01,10.295,10.295,10.279,10.284,2144,0
2007-05-02,10.333,10.362,10.078,10.115,10288,0
2007-05-03,10.094,10.094,10.027,10.036,10288,0
2007-05-04,10.048,10.048,9.889,9.97,23137,0
2007-05-07,9.998,10.036,9.989,10.036,9568,0
2007-05-08,10.027,10.036,9.963,9.963,11713,0
2007-05-09,9.956,9.976,9.935,9.976,4571,0
2007-05-10,9.97,9.97,9.901,9.963,4281,0
2007-05-11,9.941,9.947,9.941,9.947,1859,0
2007-05-14,9.947,9.984,9.927,9.927,3855,0
2007-05-15,10.012,10.041,10.012,10.041,434,0
2007-05-16,9.956,9.963,9.956,9.963,1574,0
2007-05-17,10.048,10.062,10.02,10.062,3289,0
2007-05-18,10.027,10.027,10.012,10.027,5573,0
2007-05-21,10.006,10.006,10.006,10.006,3570,0
2007-05-22,9.963,9.989,9.956,9.989,7286,0
2007-05-23,10.027,10.027,9.79,9.815,22428,0
2007-05-24,9.844,9.907,9.844,9.889,6280,0
2007-05-25,9.827,9.889,9.746,9.889,6710,0
2007-05-29,9.914,9.921,9.815,9.815,4002,0
2007-05-30,9.849,9.849,9.746,9.746,572,0
2007-05-31,9.815,9.989,9.815,9.976,16430,0
2007-06-01,9.989,10.027,9.889,9.889,4002,0
2007-06-04,9.889,9.889,9.753,9.815,5573,0
2007-06-05,9.761,9.761,9.753,9.753,2857,0
2007-06-06,9.721,9.815,9.721,9.815,2714,0
2007-06-07,9.753,9.753,9.678,9.678,2714,0
2007-06-08,9.612,9.678,9.542,9.678,4571,0
2007-06-11,9.678,9.678,9.604,9.604,3715,0
2007-06-12,9.534,9.534,9.4523,9.4997,3141,0
2007-06-13,9.4997,9.4997,9.4335,9.4335,3428,0
2007-06-14,9.4335,9.4335,9.4335,9.4335,713,0
2007-06-15,9.4997,9.4997,9.4997,9.4997,279,0
2007-06-18,9.57,9.57,9.4669,9.534,4571,0
2007-06-19,9.4997,9.4997,9.4997,9.4997,4858,0
2007-06-20,9.4808,9.522,9.4728,9.522,6854,0
2007-06-21,9.4335,9.4464,9.4335,9.4464,2857,0
2007-06-22,9.4858,9.584,9.4858,9.579,5284,0
2007-06-25,9.584,9.62,9.4669,9.4669,13287,0
2007-06-26,9.4669,9.4669,9.4196,9.4196,16715,0
2007-06-27,9.4523,9.4858,9.4523,9.4858,2714,0
2007-06-28,9.558,9.558,9.4997,9.4997,7857,0
2007-06-29,9.4808,9.558,9.4808,9.558,1426,0
2007-07-02,9.558,9.604,9.534,9.604,7998,0
2007-07-03,9.643,9.69,9.551,9.591,8287,0
2007-07-05,9.584,9.604,9.4593,9.4593,7430,0
2007-07-09,9.551,9.551,9.4335,9.4335,2427,0
2007-07-10,9.4908,9.534,9.4048,9.4335,11713,0
2007-07-11,9.3968,9.3968,9.3968,9.3968,434,0
2007-07-12,9.3968,9.527,9.3968,9.4728,6854,0
2007-07-13,9.4669,9.522,9.4669,9.522,11423,0
2007-07-16,9.4669,9.4858,9.3122,9.3272,34854,0
2007-07-17,9.334,9.3898,9.3122,9.3122,12712,0
2007-07-18,9.2886,9.3729,9.2886,9.334,7998,0
2007-07-19,9.3583,9.3583,9.3178,9.3178,5714,0
2007-07-20,9.3809,9.3968,9.3809,9.3968,1001,0
2007-07-23,9.334,9.334,9.3122,9.3122,3428,0
2007-07-24,9.2752,9.2752,9.2509,9.2558,3570,0
2007-07-25,9.2558,9.2558,9.2222,9.2558,7712,0
2007-07-26,9.2558,9.2558,9.0486,9.0539,11285,0
2007-07-27,9.1871,9.3272,9.1871,9.3272,4145,0
2007-07-30,9.2222,9.2886,9.2222,9.2886,4002,0
2007-07-31,9.2558,9.3272,9.2558,9.2558,2572,0
2007-08-01,9.2886,9.3178,9.2886,9.3178,713,0
2007-08-02,9.3898,9.4335,9.3583,9.4285,2427,0
2007-08-03,9.3968,9.4048,9.3642,9.3642,3289,0
2007-08-06,9.334,9.4858,9.334,9.4335,13287,0
2007-08-07,9.4285,9.4285,9.3642,9.4127,3289,0
2007-08-08,9.4127,9.604,9.3968,9.604,20279,0
2007-08-09,9.783,9.783,9.643,9.643,6570,0
2007-08-10,9.604,9.604,9.534,9.542,8287,0
2007-08-13,9.534,9.534,9.534,9.534,434,0
2007-08-14,9.534,9.57,9.534,9.534,5997,0
2007-08-15,9.4997,9.4997,9.4048,9.4048,4145,0
2007-08-16,9.3729,9.3729,9.2291,9.2291,11993,0
2007-08-17,9.0486,9.334,9.0486,9.2682,2284,0
2007-08-20,9.2886,9.3517,9.2819,9.3044,5714,0
2007-08-21,9.3389,9.3517,9.3389,9.3517,861,0
2007-08-22,9.3898,9.4048,9.3272,9.3898,4711,0
2007-08-23,9.3272,9.3272,9.3178,9.3178,1001,0
2007-08-24,9.3178,9.3178,9.3178,9.3178,572,0
2007-08-27,9.3583,9.626,9.3583,9.558,8711,0
2007-08-28,9.4593,9.604,9.4593,9.4997,7712,0
2007-08-29,9.534,9.753,9.534,9.604,11423,0
2007-08-30,9.956,9.956,9.71,9.71,15280,0
2007-08-31,9.71,9.71,9.71,9.71,2857,0
2007-09-04,9.65,9.65,9.57,9.643,3855,0
2007-09-05,9.678,9.71,9.506,9.506,11423,0
2007-09-06,9.542,9.542,9.527,9.527,861,0
2007-09-07,9.551,9.783,9.551,9.783,5426,0
2007-09-10,9.815,9.815,9.664,9.815,13420,0
2007-09-11,9.815,9.815,9.65,9.746,11423,0
2007-09-12,9.746,9.889,9.678,9.746,9710,0
2007-09-13,9.678,9.678,9.1785,9.534,55135,0
2007-09-14,9.57,9.57,9.57,9.57,6144,0
2007-09-17,9.57,9.604,9.57,9.604,2714,0
2007-09-18,9.604,9.678,9.604,9.678,2284,0
2007-09-19,9.604,9.678,9.604,9.604,1286,0
2007-09-20,9.643,9.643,9.4669,9.4669,4281,0
2007-09-21,9.4997,9.4997,9.4997,9.4997,1714,0
2007-09-25,9.534,9.534,9.3898,9.4997,8287,0
2007-09-26,9.514,9.604,9.4997,9.604,14447,0
2007-09-27,9.604,9.604,9.57,9.604,4281,0
2007-09-28,9.643,9.643,9.563,9.563,1859,0
2007-10-01,9.604,9.643,9.591,9.643,2000,0
2007-10-02,9.678,9.77,9.678,9.746,18569,0
2007-10-03,9.783,9.783,9.783,9.783,572,0
2007-10-04,9.753,9.753,9.746,9.746,10139,0
2007-10-05,9.753,9.808,9.746,9.761,42418,0
2007-10-08,9.79,9.821,9.775,9.821,5284,0
2007-10-09,9.821,9.821,9.591,9.591,24714,0
2007-10-10,9.563,9.634,9.563,9.634,2857,0
2007-10-11,9.626,9.77,9.604,9.697,16856,0
2007-10-12,9.761,9.761,9.746,9.746,861,0
2007-10-15,9.746,9.746,9.69,9.69,861,0
2007-10-16,9.746,9.746,9.4335,9.664,74552,0
2007-10-17,9.678,9.796,9.643,9.643,14002,0
2007-10-18,9.643,9.71,9.643,9.69,4994,0
2007-10-19,9.69,9.821,9.678,9.821,5426,0
2007-10-22,9.753,9.753,9.678,9.678,4002,0
2007-10-23,9.612,9.71,9.597,9.71,3428,0
2007-10-24,9.71,9.783,9.643,9.783,16561,0
2007-10-25,9.821,9.821,9.71,9.77,3141,0
2007-10-29,9.783,9.783,9.62,9.62,7430,0
2007-10-30,9.62,9.686,9.542,9.542,5714,0
2007-10-31,9.563,9.584,9.563,9.57,1142,0
2007-11-01,9.584,9.604,9.584,9.604,6570,0
2007-11-02,9.643,9.71,9.643,9.71,572,0
2007-11-05,9.658,9.658,9.57,9.57,2000,0
2007-11-06,9.626,9.626,9.626,9.626,279,0
2007-11-07,9.558,9.558,9.4858,9.4858,1859,0
2007-11-08,9.4997,9.4997,9.4196,9.4335,4994,0
2007-11-09,9.4523,9.597,9.3968,9.597,2714,0
2007-11-12,9.57,9.57,9.57,9.57,861,0
2007-11-13,9.506,9.591,9.506,9.591,861,0
2007-11-14,9.506,9.506,9.3968,9.4048,2427,0
2007-11-15,9.3642,9.4997,9.2558,9.4997,6854,0
2007-11-16,9.4335,9.4335,9.2439,9.2439,14715,0
2007-11-19,9.3809,9.4523,9.3122,9.4523,11140,0
2007-11-20,9.3044,9.3272,9.2439,9.3272,1574,0
2007-11-21,9.3272,9.3272,9.3272,9.3272,1714,0
2007-11-23,9.3272,9.678,9.3272,9.604,9856,0
2007-11-26,9.604,9.761,9.534,9.761,5284,0
2007-11-27,9.643,9.889,9.4196,9.808,34279,0
2007-11-28,9.783,9.941,9.746,9.746,8287,0
2007-11-29,9.746,9.815,9.4464,9.815,6144,0
2007-11-30,9.808,9.808,9.808,9.808,861,0
2007-12-03,9.849,9.849,9.849,9.849,154,0
2007-12-04,9.889,9.921,9.815,9.921,7567,0
2007-12-05,10.089,10.089,9.827,9.827,3855,0
2007-12-06,9.783,9.821,9.721,9.815,22856,0
2007-12-07,9.753,9.796,9.697,9.77,7430,0
2007-12-10,9.77,9.77,9.721,9.746,7286,0
2007-12-11,9.721,9.721,9.714,9.714,3289,0
2007-12-12,9.678,9.678,9.678,9.678,1426,0
2007-12-13,9.612,9.612,9.534,9.534,1574,0
2007-12-14,9.534,9.643,9.4669,9.4728,8711,0
2007-12-17,9.4808,9.4997,9.4127,9.4669,12138,0
2007-12-18,9.4048,9.947,9.3968,9.534,18849,0
2007-12-19,9.4808,9.4808,9.4808,9.4808,1426,0
2007-12-20,9.4997,9.4997,9.4997,9.4997,4571,0
2007-12-21,9.4335,9.643,9.4335,9.643,10426,0
2007-12-24,9.643,9.643,9.643,9.643,434,0
2007-12-26,9.3447,9.551,9.3447,9.551,25854,0
2007-12-27,9.4669,9.4669,9.2377,9.4593,35277,0
2007-12-28,9.3898,9.3968,9.2886,9.3968,11574,0
2007-12-31,9.3968,9.4335,9.3447,9.4335,11574,0
2008-01-02,9.4464,9.57,9.4464,9.57,9856,0
2008-01-03,9.604,9.865,9.57,9.775,9427,0
2008-01-04,9.821,9.844,9.821,9.844,572,0
2008-01-07,9.896,9.963,9.873,9.963,12712,0
2008-01-08,9.947,9.989,9.947,9.989,7712,0
2008-01-09,9.989,9.989,9.989,9.989,861,0
2008-01-10,10.006,10.101,9.998,9.998,8566,0
2008-01-11,9.956,9.956,9.947,9.956,2714,0
2008-01-14,10.284,10.284,10.02,10.094,10139,0
2008-01-15,10.036,10.036,10.036,10.036,713,0
2008-01-16,10.036,10.036,10.006,10.006,2427,0
2008-01-17,10.048,10.078,9.921,9.921,4994,0
2008-01-18,9.956,9.956,9.849,9.849,7135,0
2008-01-22,9.907,9.907,9.849,9.849,20715,0
2008-01-23,9.849,9.865,9.808,9.808,13852,0
2008-01-24,9.808,9.808,9.664,9.71,26421,0
2008-01-25,9.672,9.69,9.643,9.643,5856,0
2008-01-28,9.678,9.71,9.3389,9.626,13852,0
2008-01-29,9.626,9.71,9.558,9.686,19137,0
2008-01-30,9.612,9.686,9.612,9.686,4002,0
2008-01-31,9.71,9.783,9.643,9.721,6998,0
2008-02-01,9.721,9.783,9.721,9.746,2000,0
2008-02-04,10.084,10.084,9.796,9.889,14423,0
2008-02-05,9.907,9.907,9.896,9.896,5857,0
2008-02-06,9.889,9.889,9.835,9.857,6144,0
2008-02-07,9.907,9.907,9.907,9.907,861,0
2008-02-08,9.907,9.907,9.753,9.815,8287,0
2008-02-11,9.815,9.815,9.815,9.815,1142,0
2008-02-12,9.803,9.849,9.803,9.849,9856,0
2008-02-13,9.796,9.889,9.697,9.738,23425,0
2008-02-14,9.672,9.672,9.2089,9.2886,43704,0
2008-02-15,9.2222,9.3044,9.1569,9.3044,14423,0
2008-02-19,9.2752,9.3898,9.2291,9.3898,9427,0
2008-02-20,9.3729,9.3809,9.3272,9.3809,7998,0
2008-02-21,9.3272,9.3729,9.2886,9.3729,4410,0
2008-02-22,9.2222,9.2222,9.0786,9.1871,12425,0
2008-02-25,9.194,9.3898,9.1785,9.3447,18423,0
2008-02-26,9.3447,9.3583,9.2886,9.2886,5573,0
2008-02-27,9.3583,9.3583,9.2222,9.2222,14852,0
2008-02-28,9.2377,9.2377,9.1213,9.1709,6280,0
2008-02-29,9.1133,9.1494,9.0539,9.0539,20279,0
2008-03-03,9.0539,9.1348,9.0539,9.1133,9710,0
2008-03-04,9.1292,9.1292,8.9989,9.0862,21140,0
2008-03-05,9.0786,9.2017,9.0786,9.2017,10998,0
2008-03-06,9.1871,9.1871,9.1292,9.1871,14134,0
2008-03-07,9.1569,9.1569,9.0732,9.0732,14715,0
2008-03-10,9.1213,9.2017,9.0862,9.1494,19999,0
2008-03-11,9.1637,9.2682,9.1637,9.2682,13420,0
2008-03-12,9.194,9.3272,9.194,9.194,16430,0
2008-03-13,9.194,9.4196,9.0673,9.4196,20279,0
2008-03-14,9.3447,9.3898,9.2439,9.3898,4571,0
2008-03-17,9.3583,9.3583,9.1437,9.1569,3715,0
2008-03-18,9.0862,9.1494,9.0605,9.1494,11140,0
2008-03-19,9.0862,9.1133,9.0121,9.0121,14134,0
2008-03-20,9.0399,9.0399,9.0399,9.0399,1596,0
2008-03-24,9.0673,9.1074,9.0605,9.0673,7135,0
2008-03-25,9.1213,9.1213,8.9848,9.0944,20697,0
2008-03-26,9.0673,9.0786,8.7727,9.0786,53992,0
2008-03-27,9.0862,9.1494,9.0862,9.1494,3428,0
2008-03-28,9.1569,9.2089,9.1437,9.1437,7712,0
2008-03-31,9.2089,9.2089,9.194,9.194,4145,0
2008-04-01,9.2377,9.2509,9.2222,9.2509,5426,0
2008-04-02,9.2819,9.3272,9.2145,9.3272,10567,0
2008-04-03,9.3178,9.3272,9.3178,9.3272,1001,0
2008-04-04,9.3447,9.3729,9.3447,9.3729,2144,0
2008-04-07,9.3729,9.4669,9.3729,9.4593,17563,0
2008-04-08,9.4335,9.4415,9.3729,9.3729,3289,0
2008-04-09,9.3729,9.3729,9.3729,9.3729,154,0
2008-04-10,9.3729,9.4335,9.3729,9.4285,2857,0
2008-04-11,9.3968,9.4048,9.3898,9.4048,1714,0
2008-04-14,9.3898,9.3898,9.2886,9.2886,5997,0
2008-04-15,9.2634,9.2634,9.2634,9.2634,1714,0
2008-04-16,9.2634,9.3517,9.2634,9.3517,6854,0
2008-04-17,9.2886,9.4285,9.2558,9.3583,16856,0
2008-04-18,9.3729,9.4335,9.3729,9.4048,6998,0
2008-04-21,9.3389,9.3389,9.2819,9.2819,4430,0
2008-04-22,9.2819,9.2819,9.2558,9.2558,1426,0
2008-04-23,9.2558,9.2964,9.2377,9.2964,2857,0
2008-04-24,9.3178,9.3178,9.3178,9.3178,438,0
2008-04-25,9.3178,9.3968,9.3178,9.3729,9997,0
2008-04-28,9.3729,9.3968,9.3729,9.3898,1859,0
2008-04-29,9.4048,9.4335,9.4048,9.4335,2427,0
2008-04-30,9.3968,9.3968,9.3272,9.3272,4172,0
2008-05-01,9.3642,9.3809,9.2886,9.3389,6570,0
2008-05-02,9.3729,9.3809,9.3729,9.3809,1001,0
2008-05-05,9.4048,9.4048,9.3122,9.3122,1574,0
2008-05-06,9.3809,9.3809,9.2222,9.3122,11854,0
2008-05-07,9.3447,9.4196,9.2752,9.3044,6144,0
2008-05-08,9.2819,9.3389,9.2819,9.3389,572,0
2008-05-09,9.3809,9.3968,9.2964,9.3968,1143,0
2008-05-12,9.3583,9.4808,9.3583,9.4808,10567,0
2008-05-13,9.4048,9.4048,9.4048,9.4048,1001,0
2008-05-14,9.3729,9.3729,9.3517,9.3517,1426,0
2008-05-15,9.3968,9.4285,9.3968,9.4285,2714,0
2008-05-16,9.4285,9.4285,9.4127,9.4127,1426,0
2008-05-19,9.3898,9.3898,9.3898,9.3898,154,0
2008-05-20,9.3809,9.3968,9.3272,9.3968,10855,0
2008-05-21,9.4196,9.4196,9.3583,9.3583,2004,0
2008-05-22,9.4196,9.4196,9.4196,9.4196,713,0
2008-05-23,9.4285,9.4523,9.4285,9.4523,1142,0
2008-05-27,9.4464,9.4464,9.3968,9.3968,1142,0
2008-05-28,9.4415,9.4415,9.3583,9.3809,2572,0
2008-05-29,9.4196,9.4196,9.4196,9.4196,279,0
2008-05-30,9.4285,9.4415,9.3809,9.3809,1859,0
2008-06-02,9.4335,9.4335,9.4285,9.4285,924,0
2008-06-03,9.4523,9.4523,9.3809,9.4196,2928,0
2008-06-04,9.4127,9.4523,9.3809,9.4523,23566,0
2008-06-05,9.4335,9.4669,9.4335,9.4669,4994,0
2008-06-06,9.3898,9.4285,9.3583,9.4196,2714,0
2008-06-09,9.3968,9.4285,9.3583,9.3898,10426,0
2008-06-10,9.3583,9.3583,9.2886,9.3583,2663,0
2008-06-11,9.3178,9.3729,9.3178,9.3178,16997,0
2008-06-12,9.2509,9.2509,9.2145,9.2145,5573,0
2008-06-13,9.2145,9.2145,9.1785,9.1785,3473,0
2008-06-16,9.1871,9.2886,9.1871,9.2291,9427,0
2008-06-18,9.1871,9.1871,9.0862,9.0862,5573,0
2008-06-20,9.0267,9.0267,8.9563,8.9848,4430,0
2008-06-23,8.9243,9.0121,8.9243,9.0121,2144,0
2008-06-24,8.9563,9.1494,8.9563,9.1494,14994,0
2008-06-25,9.1437,9.1637,9.0673,9.0944,4002,0
2008-06-26,9.1871,9.1871,9.1871,9.1871,2753,0
2008-06-27,9.194,9.2222,9.194,9.2017,3257,0
2008-06-30,9.2682,9.2964,9.2222,9.2964,5341,0
2008-07-01,9.2291,9.2964,9.2222,9.2222,5552,0
2008-07-02,9.2222,9.2222,9.2222,9.2222,2144,0
2008-07-07,9.2145,9.2145,9.194,9.194,2283,0
2008-07-08,9.2682,9.2682,9.2682,9.2682,4067,0
2008-07-11,9.2377,9.3968,9.2377,9.3272,8854,0
2008-07-14,9.4997,9.534,9.3968,9.4669,9896,0
2008-07-15,9.4669,9.4728,9.4669,9.4728,11540,0
2008-07-16,9.4669,9.4669,9.3583,9.3583,4858,0
2008-07-17,9.3583,9.4335,9.3583,9.4335,2427,0
2008-07-18,9.4335,9.534,9.3968,9.4669,16678,0
2008-07-22,9.4669,9.534,9.4669,9.534,861,0
2008-07-23,9.4669,9.4669,9.4669,9.4669,713,0
2008-07-24,9.3968,9.3968,9.3583,9.3583,1426,0
2008-07-29,9.4335,9.4335,9.2558,9.2558,5142,0
2008-07-30,9.2558,9.2558,9.2558,9.2558,2714,0
2008-07-31,9.2886,9.3583,9.2886,9.3447,1129,0
2008-08-01,9.4335,9.4335,9.2886,9.4335,1385,0
2008-08-04,9.4335,9.4335,9.4335,9.4335,279,0
2008-08-05,9.3583,9.3583,9.2222,9.3122,8994,0
2008-08-06,9.3122,9.3122,9.3122,9.3122,1648,0
2008-08-07,9.3122,9.3122,9.3122,9.3122,434,0
2008-08-08,9.2439,9.2439,9.2089,9.2089,2857,0
2008-08-11,9.1709,9.1709,9.1292,9.1292,4994,0
2008-08-12,9.1709,9.1709,9.1709,9.1709,1001,0
2008-08-14,9.1437,9.1437,9.0944,9.0944,7430,0
2008-08-15,9.0862,9.1292,9.0862,9.1292,5573,0
2008-08-18,9.1292,9.1437,9.0862,9.1437,15708,0
2008-08-19,9.0862,9.0862,9.0862,9.0862,279,0
2008-08-20,9.1437,9.1494,9.1437,9.1494,572,0
2008-08-21,9.0862,9.0862,8.9759,9.0399,11854,0
2008-08-22,9.0486,9.0673,9.0486,9.0673,1286,0
2008-08-25,9.0605,9.0786,9.0539,9.0786,713,0
2008-08-27,9.0862,9.1709,9.0862,9.1709,13284,0
2008-08-28,9.2558,9.4593,9.2558,9.4127,16561,0
2008-08-29,9.4127,9.4808,9.2886,9.3583,9710,0
2008-09-02,9.522,9.522,9.3583,9.4997,13178,0
2008-09-03,9.4997,9.4997,9.4997,9.4997,279,0
2008-09-04,9.4997,9.4997,9.4997,9.4997,434,0
2008-09-05,9.4669,9.4669,9.4415,9.4415,1426,0
2008-09-08,9.4127,9.4127,9.194,9.194,1156,0
2008-09-09,9.3968,9.3968,9.3583,9.3583,5142,0
2008-09-10,9.3583,9.3729,9.3583,9.3729,3428,0
2008-09-11,9.2634,9.2634,9.2634,9.2634,434,0
2008-09-12,9.2291,9.2439,9.2291,9.2439,498,0
2008-09-15,9.2634,9.4048,9.1,9.1348,3855,0
2008-09-16,9.0786,9.0786,8.9104,8.9104,4431,0
2008-09-17,8.9321,8.9321,8.7177,8.7231,7712,0
2008-09-18,8.7095,8.7095,8.3892,8.5307,10665,0
2008-09-19,8.5963,9.0786,8.5963,8.7231,7253,0
2008-09-22,8.7231,8.7231,8.7039,8.7039,2714,0
2008-09-23,8.6828,8.6828,8.6316,8.6398,4956,0
2008-09-24,8.6692,9.0191,8.6692,8.9179,6170,0
2008-09-25,8.7039,8.7095,8.6316,8.6316,5283,0
2008-09-26,8.7296,8.7362,8.7039,8.7039,434,0
2008-09-29,8.5963,8.5963,8.1783,8.1783,4711,0
2008-09-30,8.2819,8.2819,8.0028,8.0171,9217,0
2008-10-01,8.6616,8.6616,8.121,8.1783,1167,0
2008-10-02,8.3545,8.4572,8.2819,8.4572,3428,0
2008-10-03,8.443,8.443,8.215,8.215,4406,0
2008-10-06,8.1783,8.1783,7.4493,7.4846,7335,0
2008-10-07,7.5198,7.5198,7.4493,7.4989,3628,0
2008-10-08,7.0998,7.4007,7.0506,7.2182,3715,0
2008-10-09,7.3024,7.3024,6.6374,6.7008,5142,0
2008-10-10,6.7145,6.7145,5.3985,5.8113,8854,0
2008-10-13,5.8673,6.5815,5.8673,6.5815,30212,0
2008-10-14,6.4134,7.1692,6.4134,6.959,11285,0
2008-10-15,6.8546,6.8546,6.3925,6.6161,12658,0
2008-10-16,6.6161,6.6161,6.6161,6.6161,434,0
2008-10-17,6.7145,6.7985,6.7008,6.7985,3613,0
2008-10-20,6.959,7.1488,6.7985,7.1345,5787,0
2008-10-21,7.0644,7.0716,7.0644,7.0716,279,0
2008-10-22,7.015,7.2254,7.015,7.2254,23425,0
2008-10-23,7.2742,7.5198,7.2742,7.5198,8145,0
2008-10-24,7.4147,7.6597,7.4147,7.6597,7068,0
2008-10-27,7.6172,7.6246,7.5198,7.6246,5573,0
2008-10-28,7.6246,7.6597,7.5198,7.632,28566,0
2008-10-29,7.632,7.8349,7.5757,7.8349,7135,0
2008-10-30,7.7644,7.7787,7.688,7.688,3061,0
2008-10-31,8.3394,8.3394,7.7156,7.7156,1299,0
2008-11-03,7.8976,7.8976,7.702,7.7228,9065,0
2008-11-04,8.3954,8.3954,7.6597,7.6597,2078,0
2008-11-05,7.6737,7.7086,7.6737,7.7086,2072,0
2008-11-06,7.688,7.7228,7.688,7.7228,1859,0
2008-11-07,7.7437,7.8068,7.7437,7.7644,12425,0
2008-11-10,7.7644,7.7644,7.7644,7.7644,238,0
2008-11-11,7.7787,7.7787,7.7295,7.7787,2714,0
2008-11-12,7.9671,7.9671,7.7994,7.7994,3428,0
2008-11-13,7.702,7.7086,7.702,7.702,2144,0
2008-11-14,7.7437,7.7437,7.688,7.688,1714,0
2008-11-17,7.6663,7.6663,7.3024,7.3024,8145,0
2008-11-18,7.4493,7.5896,7.2742,7.5896,4002,0
2008-11-19,7.5054,7.5054,7.2742,7.2887,2284,0
2008-11-20,7.2464,7.2464,7.1974,7.2041,2209,0
2008-11-21,6.959,7.0998,6.9246,6.9876,9856,0
2008-11-24,7.0644,7.2182,7.0644,7.2041,11145,0
2008-11-25,7.2182,7.2182,7.1692,7.1692,16142,0
2008-11-26,7.1692,7.1692,7.1692,7.1692,3570,0
2008-11-28,7.7367,7.7367,7.0716,7.1692,1326,0
2008-12-01,7.6452,7.6452,7.0787,7.0923,10186,0
2008-12-02,7.3445,7.3445,7.0573,7.0644,4235,0
2008-12-03,7.1202,7.2393,7.1202,7.2393,7135,0
2008-12-04,7.5896,7.5896,6.89,6.89,20408,0
2008-12-05,6.89,6.89,6.0213,6.6231,26095,0
2008-12-08,6.6231,6.6231,6.6231,6.6231,961,0
2008-12-09,6.6304,6.6439,6.5531,6.6304,4145,0
2008-12-10,6.5746,6.6161,6.2526,6.3153,16856,0
2008-12-11,6.2173,6.2735,6.1614,6.2735,6157,0
2008-12-12,6.2735,6.3502,6.1472,6.1472,11423,0
2008-12-15,6.1544,6.1825,6.0426,6.0984,9191,0
2008-12-16,6.0984,6.3153,5.5731,6.0283,31709,0
2008-12-17,6.0845,6.2379,6.0845,6.2105,24759,0
2008-12-18,6.2735,7.3171,6.2735,6.9807,74922,0
2008-12-19,6.9807,7.3937,6.9807,7.0716,16281,0
2008-12-22,7.0019,7.0019,6.9807,6.9876,9273,0
2008-12-23,6.9943,7.1412,6.9943,7.1063,10383,0
2008-12-24,7.1768,7.3171,7.1768,7.2887,8711,0
2008-12-26,7.2182,7.2254,7.1556,7.1692,6685,0
2008-12-29,6.8687,7.2817,6.8687,7.0227,48375,0
2008-12-30,7.1276,7.2464,6.9381,7.1768,14332,0
2008-12-31,7.6528,7.6528,7.0716,7.2182,24090,0
2009-01-02,7.0787,7.2956,7.0787,7.2956,28379,0
2009-01-05,7.5827,7.5827,7.3445,7.5128,12170,0
2009-01-06,7.5128,7.7787,7.5128,7.7787,8356,0
2009-01-07,7.7718,7.8349,7.7718,7.8068,11140,0
2009-01-08,7.6663,7.9043,7.6663,7.9043,6281,0
2009-01-09,8.0098,8.4063,8.0098,8.3998,28350,0
2009-01-12,8.4572,8.5155,8.4572,8.4992,9710,0
2009-01-13,8.536,9.0121,8.536,8.6763,7567,0
2009-01-14,8.6118,8.6118,8.5765,8.5878,3428,0
2009-01-15,8.4792,8.5623,8.3246,8.3545,5673,0
2009-01-16,8.3246,8.4642,8.3246,8.3618,1859,0
2009-01-20,8.2209,9.0605,8.1574,8.3036,6087,0
2009-01-21,8.3326,8.3618,8.3326,8.3618,1426,0
2009-01-22,8.3618,8.3618,8.1853,8.1929,5390,0
2009-01-23,8.0457,8.1853,8.0457,8.1638,1142,0
2009-01-26,8.1853,8.1929,8.1853,8.1929,434,0
2009-01-27,8.1066,8.2399,8.0997,8.234,5573,0
2009-01-28,8.3394,8.5692,8.3394,8.536,13136,0
2009-01-29,8.6398,8.6763,8.4126,8.5692,4571,0
2009-01-30,8.6316,8.6398,8.5692,8.5692,5180,0
2009-02-02,9.0267,9.0267,8.45,8.45,4405,0
2009-02-03,9.0267,9.0267,8.5567,8.8522,13335,0
2009-02-04,8.8847,8.9179,8.7177,8.7663,6371,0
2009-02-05,8.6542,8.6542,8.6316,8.6316,1001,0
2009-02-06,8.5765,8.6044,8.5692,8.5765,4067,0
2009-02-09,8.5495,8.5823,8.4992,8.5823,4938,0
2009-02-10,8.536,8.5765,8.536,8.543,10288,0
2009-02-11,8.536,8.7783,8.536,8.7783,6356,0
2009-02-12,8.7783,8.7783,8.6542,8.7727,5829,0
2009-02-13,8.7231,8.7231,8.3036,8.3246,58628,0
2009-02-17,8.2531,8.2669,8.2005,8.2266,5142,0
2009-02-18,8.1496,8.2604,8.1496,8.2461,10711,0
2009-02-19,8.2461,8.2461,8.0853,8.0853,17515,0
2009-02-20,8.0457,8.0801,7.688,7.7086,10426,0
2009-02-23,7.7156,7.7367,7.6943,7.6943,6144,0
2009-02-24,7.6943,7.8488,7.6943,7.8488,10871,0
2009-02-25,7.8488,7.9954,7.8488,7.9954,4019,0
2009-02-26,8.0457,8.0457,8.0457,8.0457,1714,0
2009-02-27,7.9671,8.0457,7.9671,8.0457,5330,0
2009-03-02,8.6906,8.6906,8.0098,8.0853,6687,0
2009-03-03,8.7095,8.7095,7.9605,7.9811,7679,0
2009-03-04,7.8903,7.9954,7.8488,7.9954,6930,0
2009-03-05,8.5692,8.5692,7.9397,7.9397,279,0
2009-03-06,8.6044,8.6044,7.9397,7.9397,1749,0
2009-03-09,7.9195,7.9195,7.9195,7.9195,154,0
2009-03-10,7.9195,7.9195,7.8417,7.9116,3564,0
2009-03-11,7.8417,7.8417,7.7718,7.7718,8745,0
2009-03-12,7.7156,7.8068,7.7156,7.7437,5856,0
2009-03-13,7.6808,7.6943,7.6808,7.6943,1286,0
2009-03-16,7.6808,7.702,7.6808,7.702,1142,0
2009-03-17,7.6943,7.7295,7.6943,7.6943,2857,0
2009-03-18,8.2885,8.2885,7.5686,7.6943,5478,0
2009-03-19,7.6808,7.7367,7.6808,7.702,11713,0
2009-03-20,7.6943,7.7718,7.6943,7.7718,9485,0
2009-03-23,7.7787,7.9195,7.7787,7.8835,3910,0
2009-03-24,7.9195,7.9195,7.8903,7.8903,5142,0
2009-03-25,7.9195,7.9888,7.9195,7.9397,5882,0
2009-03-26,8.0098,8.1286,7.9605,8.0801,3715,0
2009-03-27,8.053,8.1496,8.053,8.1433,7135,0
2009-03-30,8.114,8.114,8.0997,8.114,6280,0
2009-03-31,8.1066,8.1433,8.0997,8.1433,1505,0
2009-04-01,8.3545,8.3545,8.1433,8.1638,7738,0
2009-04-02,8.3473,8.3473,8.1853,8.234,2753,0
2009-04-03,8.1638,8.1638,8.1638,8.1638,1001,0
2009-04-06,8.1638,8.1929,8.1574,8.1929,2848,0
2009-04-07,8.1929,8.2531,8.1929,8.2531,2767,0
2009-04-08,8.2819,8.3618,8.2819,8.3618,1286,0
2009-04-09,8.3618,8.4206,8.3036,8.4063,5964,0
2009-04-13,8.3892,8.3954,8.2399,8.2531,4571,0
2009-04-14,8.2739,8.2739,8.1496,8.1496,8287,0
2009-04-15,8.1705,8.1705,8.1496,8.1496,10139,0
2009-04-16,8.1705,8.1705,8.1705,8.1705,2889,0
2009-04-17,8.1929,8.1929,8.1496,8.1496,2144,0
2009-04-20,8.1705,8.1705,8.0238,8.0997,26700,0
2009-04-21,8.1433,8.6044,8.1433,8.6044,27139,0
2009-04-22,8.6763,8.6763,8.4992,8.5823,5711,0
2009-04-23,8.6192,8.7095,8.6044,8.7095,3715,0
2009-04-24,8.7433,8.7433,8.6192,8.6192,4716,0
2009-04-27,8.7095,8.7095,8.6968,8.7095,2820,0
2009-04-28,8.7095,8.7433,8.6398,8.6398,5769,0
2009-04-29,8.5495,8.9914,8.5495,8.7177,24359,0
2009-04-30,8.7581,8.8985,8.7581,8.7783,12636,0
2009-05-01,9.2558,9.2558,8.8447,8.8447,1095,0
2009-05-04,9.3178,9.3178,8.9243,8.9675,13788,0
2009-05-05,9.0267,9.0267,8.9563,8.9563,4430,0
2009-05-06,9.0267,9.0267,8.9563,9.0121,2857,0
2009-05-07,9.0267,9.0267,8.7581,8.8025,25279,0
2009-05-08,8.8522,8.8522,8.7783,8.8155,1859,0
2009-05-11,9.0486,9.0486,8.7362,8.8155,14721,0
2009-05-12,8.8568,8.8568,8.8568,8.8568,154,0
2009-05-13,8.8093,8.8155,8.7177,8.7177,8777,0
2009-05-14,8.7177,8.7177,8.6316,8.6542,6749,0
2009-05-15,8.6465,8.6906,8.6398,8.6398,4005,0
2009-05-18,8.6906,8.8155,8.6465,8.7505,10614,0
2009-05-19,8.7505,8.7505,8.7505,8.7505,1286,0
2009-05-20,8.7867,8.8847,8.7867,8.8447,3476,0
2009-05-21,8.8568,8.8568,8.7939,8.8447,4002,0
2009-05-22,8.8447,8.8447,8.7783,8.8025,4555,0
2009-05-27,8.8522,8.8689,8.8522,8.8689,572,0
2009-05-28,8.8689,8.8772,8.7727,8.8689,5284,0
2009-05-29,8.8689,8.9052,8.8689,8.8985,3649,0
2009-06-01,8.9563,8.9563,8.8025,8.8025,9284,0
2009-06-02,9.2439,9.2558,8.9476,8.9914,5517,0
2009-06-03,8.9914,9.0121,8.9476,8.9848,1001,0
2009-06-04,8.9989,8.9989,8.9989,8.9989,154,0
2009-06-05,8.9989,9.0121,8.9476,9.0121,1574,0
2009-06-08,9.0267,9.0267,8.9243,8.9563,2998,0
2009-06-09,8.9914,9.1292,8.7727,8.7867,14931,0
2009-06-10,8.7505,8.8155,8.7505,8.7867,3428,0
2009-06-11,8.7581,8.8155,8.7505,8.8155,8536,0
2009-06-12,8.8155,8.8155,8.7783,8.7783,713,0
2009-06-15,8.6256,8.6968,8.6256,8.6398,7135,0
2009-06-16,8.6398,8.6398,8.6398,8.6398,1574,0
2009-06-17,8.6256,8.6828,8.3954,8.4642,16761,0
2009-06-18,8.4931,8.4992,8.4931,8.4992,1345,0
2009-06-19,8.536,8.5692,8.536,8.536,10711,0
2009-06-22,8.5495,8.5495,8.4063,8.443,5544,0
2009-06-23,8.443,8.5223,8.443,8.4642,4957,0
2009-06-24,8.4642,8.5495,8.45,8.5495,9558,0
2009-06-25,8.5495,8.6465,8.536,8.6465,2998,0
2009-06-26,8.6542,8.7581,8.6542,8.6616,4634,0
2009-06-29,8.6692,8.7362,8.6465,8.7362,4956,0
2009-06-30,8.7231,8.7231,8.4722,8.6256,16862,0
2009-07-01,8.5878,8.7296,8.5878,8.6398,8451,0
2009-07-02,9.034,9.034,8.536,8.536,13522,0
2009-07-06,8.5307,8.6256,8.5307,8.536,16561,0
2009-07-07,8.5495,8.5878,8.45,8.5223,18787,0
2009-07-08,8.5567,8.6192,8.5567,8.6192,2857,0
2009-07-09,8.6118,8.6192,8.6118,8.6192,1001,0
2009-07-10,8.6828,8.6828,8.6256,8.6256,1714,0
2009-07-13,8.6118,8.6118,8.6044,8.6044,8427,0
2009-07-14,8.6542,8.6968,8.6256,8.6968,5873,0
2009-07-15,8.7433,8.7663,8.7095,8.7663,2427,0
2009-07-16,8.7783,8.7783,8.7783,8.7783,154,0
2009-07-17,8.7783,8.8447,8.7783,8.8365,5924,0
2009-07-20,8.8568,8.8568,8.8522,8.8522,3428,0
2009-07-21,8.8632,8.8772,8.8568,8.8772,3855,0
2009-07-22,8.8689,8.9848,8.8568,8.9848,2998,0
2009-07-23,8.9759,8.9759,8.9563,8.9759,5213,0
2009-07-24,8.9675,9.0539,8.8447,9.0065,27000,0
2009-07-27,9.0191,9.1292,9.0065,9.0732,5910,0
2009-07-28,9.1,9.1,8.962,8.962,5836,0
2009-07-29,9.0191,9.0605,9.0191,9.0605,4062,0
2009-07-30,9.0862,9.2682,9.0786,9.2682,13155,0
2009-07-31,9.2682,9.3044,9.2222,9.3044,5426,0
2009-08-03,9.3389,9.3389,9.1871,9.1871,6582,0
2009-08-04,9.835,9.835,9.1871,9.1871,1061,0
2009-08-05,9.2377,9.2886,9.1637,9.2558,2082,0
2009-08-06,9.2634,9.334,9.2509,9.2509,2998,0
2009-08-07,9.2509,9.2964,9.2509,9.2886,3570,0
2009-08-10,9.3272,9.3272,9.2017,9.2017,3340,0
2009-08-11,9.2377,9.4285,9.2222,9.3178,17628,0
2009-08-12,9.2819,9.3968,9.1437,9.3447,14075,0
2009-08-13,9.3583,9.3583,9.1292,9.2089,18423,0
2009-08-14,9.1569,9.1871,9.1292,9.1292,1001,0
2009-08-17,9.2509,9.2509,9.0267,9.0944,8145,0
2009-08-18,9.0944,9.2509,9.0944,9.2439,11219,0
2009-08-19,9.2682,9.2819,9.2682,9.2752,2652,0
2009-08-21,9.2377,9.3642,9.2377,9.3642,7882,0
2009-08-24,9.3447,9.3517,9.3447,9.3517,2284,0
2009-08-25,9.3898,9.3898,9.3898,9.3898,696,0
2009-08-26,9.4127,9.4127,9.3583,9.3583,572,0
2009-08-27,9.4048,9.4808,9.4048,9.4808,7217,0
2009-08-28,9.4908,9.579,9.4858,9.579,2566,0
2009-08-31,9.57,9.591,9.563,9.563,6877,0
2009-09-01,10.284,10.284,9.579,9.579,2022,0
2009-09-02,9.626,9.714,9.579,9.658,8091,0
2009-09-03,9.697,9.697,9.4728,9.506,12303,0
2009-09-08,9.522,9.522,9.4048,9.522,3961,0
2009-09-09,9.4728,9.4728,9.3809,9.4728,9037,0
2009-09-10,9.4523,9.4728,9.3898,9.4669,3570,0
2009-09-11,9.4464,9.4464,9.3968,9.3968,1286,0
2009-09-14,9.4196,9.4196,9.3898,9.4196,8829,0
2009-09-15,9.4464,9.4464,9.3642,9.3898,8088,0
2009-09-16,9.4127,9.57,9.4127,9.57,4024,0
2009-09-17,9.604,9.604,9.522,9.522,2364,0
2009-09-18,9.563,9.65,9.514,9.65,7221,0
2009-09-21,9.678,9.721,9.579,9.626,8912,0
2009-09-22,9.753,9.753,9.62,9.729,4814,0
2009-09-23,9.753,9.753,9.69,9.746,2497,0
2009-09-24,9.753,9.753,9.678,9.678,2284,0
2009-09-25,9.697,9.697,9.551,9.551,4002,0
2009-09-28,9.584,9.626,9.584,9.584,2892,0
2009-09-29,9.626,9.643,9.584,9.584,2572,0
2009-09-30,9.658,9.658,9.542,9.542,3451,0
2009-10-01,9.729,9.753,9.551,9.753,2981,0
2009-10-02,9.753,9.873,9.71,9.803,10475,0
2009-10-05,9.844,9.849,9.835,9.835,1426,0
2009-10-06,9.921,10.218,9.896,9.901,13459,0
2009-10-07,9.927,9.927,9.889,9.907,7712,0
2009-10-08,9.865,9.865,9.697,9.761,12528,0
2009-10-09,9.761,9.79,9.658,9.658,10711,0
2009-10-12,9.579,9.753,9.3729,9.4285,10426,0
2009-10-13,9.4048,9.4335,9.4048,9.4335,1574,0
2009-10-14,9.4415,9.542,9.3044,9.3044,20305,0
2009-10-15,9.3272,9.3272,9.2017,9.2017,14002,0
2009-10-16,9.2509,9.3122,9.2439,9.3122,2364,0
2009-10-19,9.334,9.4048,9.334,9.334,3289,0
2009-10-20,9.3968,9.612,9.3968,9.4593,7430,0
2009-10-21,9.4908,9.579,9.4908,9.579,2144,0
2009-10-22,9.597,9.597,9.579,9.579,2866,0
2009-10-23,9.604,9.71,9.551,9.678,3031,0
2009-10-26,9.746,9.746,9.2377,9.2682,36733,0
2009-10-27,9.3809,9.3809,9.3044,9.334,6107,0
2009-10-28,9.3583,9.3968,9.2377,9.2509,6243,0
2009-10-29,9.2682,9.2886,9.2017,9.2886,18343,0
2009-10-30,9.2682,9.3044,9.2377,9.2819,4465,0
2009-11-02,9.989,9.989,9.2819,9.3178,1031,0
2009-11-03,9.334,9.4728,9.334,9.3447,2000,0
2009-11-04,9.4048,9.4335,9.4048,9.4048,1513,0
2009-11-05,9.4048,9.4048,9.334,9.334,12316,0
2009-11-06,10.054,10.054,9.3044,9.3044,2381,0
2009-11-09,9.1871,9.3583,9.1871,9.3583,10331,0
2009-11-10,9.3044,9.3122,9.2886,9.2886,713,0
2009-11-11,9.3044,9.3044,9.3044,9.3044,306,0
2009-11-12,9.2509,9.3122,9.1437,9.1437,27377,0
2009-11-13,9.2089,9.2089,9.1,9.1709,3715,0
2009-11-16,9.2145,9.2145,9.1348,9.2089,4858,0
2009-11-17,9.2291,9.2682,9.1074,9.2682,16715,0
2009-11-18,9.2964,9.3178,9.1292,9.2377,16814,0
2009-11-19,9.2089,9.334,9.0539,9.334,16579,0
2009-11-20,9.3272,9.3272,9.1709,9.1709,1574,0
2009-11-23,9.2509,9.2634,9.0673,9.1074,21997,0
2009-11-24,9.2089,9.2089,9.0862,9.0862,15139,0
2009-11-25,9.1074,9.2089,9.1074,9.1348,4145,0
2009-11-27,9.1348,9.1437,8.8772,9.0862,3127,0
2009-11-30,9.1292,9.3583,9.1292,9.1637,17364,0
2009-12-01,9.2634,9.4048,9.1569,9.2752,14116,0
2009-12-02,9.3447,9.3447,9.2819,9.2886,3369,0
2009-12-03,9.334,9.3583,9.2017,9.2017,31568,0
2009-12-04,9.2439,9.2682,9.2439,9.2682,716,0
2009-12-07,9.2819,9.2819,9.2145,9.2222,2041,0
2009-12-08,9.2819,9.3178,9.2682,9.2682,4639,0
2009-12-09,9.3178,9.4728,9.2819,9.2819,5523,0
2009-12-10,9.3044,9.3583,9.3044,9.3389,5184,0
2009-12-11,9.334,9.522,9.334,9.4196,18849,0
2009-12-14,9.4464,9.4464,9.3517,9.3583,6399,0
2009-12-15,9.3968,9.4196,9.3447,9.3809,3405,0
2009-12-16,9.3968,9.3968,9.0673,9.3122,11135,0
2009-12-17,9.3272,9.3272,9.0786,9.2752,7674,0
2009-12-18,9.2819,9.3272,9.2752,9.2752,572,0
2009-12-21,9.3389,9.4285,9.3389,9.3809,4031,0
2009-12-22,9.4196,9.612,9.3729,9.4335,8782,0
2009-12-23,9.3968,9.4593,9.3968,9.4048,3428,0
2009-12-24,9.4464,9.4464,9.2558,9.3729,9045,0
2009-12-28,9.3583,9.3898,9.2439,9.2964,5284,0
2009-12-29,9.3044,9.3729,9.1569,9.3729,27665,0
2009-12-30,9.3517,9.3968,9.3517,9.3968,434,0
2009-12-31,9.896,9.896,9.3447,9.4997,32186,0
2010-01-04,9.4523,9.4669,9.3809,9.3898,7361,0
2010-01-05,9.4285,9.4285,9.3729,9.3809,6998,0
2010-01-06,9.3968,9.3968,9.3447,9.3447,3570,0
2010-01-07,9.3898,9.3968,9.3517,9.3809,3289,0
2010-01-08,9.3809,9.3809,9.3809,9.3809,3057,0
2010-01-11,9.3809,9.4997,9.3809,9.4997,13787,0
2010-01-12,9.4593,9.514,9.4196,9.4523,18043,0
2010-01-13,9.4523,9.4523,9.4048,9.4127,2501,0
2010-01-14,9.4523,9.551,9.3809,9.4335,4506,0
2010-01-15,9.3898,9.527,9.3809,9.527,5935,0
2010-01-19,9.506,9.527,9.4997,9.522,2569,0
2010-01-20,9.514,9.542,9.514,9.522,1859,0
2010-01-21,9.542,9.542,9.3178,9.3729,19863,0
2010-01-22,9.3968,9.506,9.3968,9.4415,6710,0
2010-01-25,9.4523,9.4728,9.4285,9.4285,7968,0
2010-01-26,9.4127,9.4285,9.4127,9.4285,3289,0
2010-01-27,9.4285,9.4415,9.4048,9.4415,5902,0
2010-01-28,9.4728,9.506,9.4669,9.4669,6431,0
2010-01-29,9.4728,9.4728,9.4728,9.4728,2284,0
2010-02-01,9.597,9.597,9.4415,9.4669,10565,0
2010-02-02,9.4669,9.579,9.4669,9.558,9102,0
2010-02-03,9.522,9.558,9.522,9.558,2714,0
2010-02-04,9.558,9.558,9.522,9.522,10533,0
2010-02-05,9.896,9.896,9.558,9.579,8891,0
2010-02-08,9.591,9.591,9.542,9.579,1286,0
2010-02-09,9.597,9.597,9.57,9.597,1337,0
2010-02-10,9.4728,9.542,9.3583,9.522,8145,0
2010-02-11,9.542,9.597,9.542,9.591,3905,0
2010-02-12,9.591,9.597,9.591,9.591,659,0
2010-02-16,9.604,9.604,9.597,9.597,4352,0
2010-02-17,9.612,9.612,9.604,9.612,1634,0
2010-02-18,9.4997,9.604,9.4997,9.597,3141,0
2010-02-19,9.597,9.597,9.563,9.563,8437,0
2010-02-22,9.579,9.579,9.4593,9.506,8465,0
2010-02-23,9.506,9.506,9.506,9.506,572,0
2010-02-24,9.506,9.591,9.506,9.591,3791,0
2010-02-25,9.591,9.597,9.4997,9.542,7844,0
2010-02-26,9.542,9.597,9.4593,9.4593,16093,0
2010-03-01,9.527,9.686,9.506,9.643,15421,0
2010-03-02,9.69,9.714,9.658,9.714,2950,0
2010-03-03,9.704,9.796,9.704,9.796,5225,0
2010-03-04,9.803,9.803,9.69,9.746,7243,0
2010-03-05,9.71,9.761,9.697,9.714,10938,0
2010-03-08,9.746,9.753,9.704,9.704,20279,0
2010-03-09,9.753,9.844,9.753,9.844,10432,0
2010-03-10,9.844,9.941,9.844,9.941,12043,0
2010-03-11,9.947,9.947,9.775,9.821,7154,0
2010-03-12,9.835,9.857,9.634,9.634,16430,0
2010-03-15,9.761,9.935,9.65,9.69,7430,0
2010-03-16,9.71,9.761,9.626,9.71,20788,0
2010-03-17,9.729,9.729,9.558,9.678,20544,0
2010-03-18,9.686,9.738,9.65,9.704,5217,0
2010-03-19,9.714,9.714,9.686,9.714,2857,0
2010-03-22,9.729,9.746,9.697,9.738,2531,0
2010-03-23,9.77,9.796,9.729,9.729,8851,0
2010-03-24,9.729,9.796,9.71,9.796,24715,0
2010-03-25,9.821,9.844,9.775,9.775,25801,0
2010-03-26,9.827,9.827,9.71,9.746,3141,0
2010-03-29,9.746,9.827,9.71,9.821,10265,0
2010-03-30,9.821,9.821,9.775,9.79,1740,0
2010-03-31,9.79,9.873,9.77,9.821,6319,0
2010-04-01,10.246,10.246,9.827,9.865,5269,0
2010-04-05,9.896,9.896,9.79,9.821,8287,0
2010-04-06,9.844,9.844,9.808,9.844,3005,0
2010-04-07,9.835,9.844,9.77,9.803,6666,0
2010-04-08,9.803,9.803,9.71,9.77,1714,0
2010-04-09,9.803,9.821,9.803,9.821,1574,0
2010-04-12,9.815,9.821,9.808,9.815,2714,0
2010-04-13,9.796,9.821,9.729,9.796,5078,0
2010-04-14,9.803,9.844,9.803,9.835,2572,0
2010-04-15,9.844,9.844,9.808,9.808,3640,0
2010-04-16,9.844,9.844,9.808,9.808,2144,0
2010-04-19,9.835,9.835,9.815,9.815,1842,0
2010-04-20,9.857,9.857,9.821,9.849,8791,0
2010-04-21,9.857,9.857,9.796,9.803,5124,0
2010-04-22,9.803,9.815,9.796,9.796,4991,0
2010-04-23,9.795,9.842,9.781,9.842,7567,0
2010-04-26,9.873,9.873,9.714,9.796,41002,0
2010-04-27,9.808,9.827,9.729,9.827,7756,0
2010-04-28,9.803,9.901,9.803,9.865,6519,0
2010-04-29,9.901,9.976,9.873,9.896,19709,0
2010-04-30,9.896,9.989,9.889,9.896,13788,0
2010-05-03,9.947,9.976,9.921,9.956,3340,0
2010-05-04,9.844,9.956,9.844,9.935,9230,0
2010-05-05,9.947,9.947,9.857,9.901,6081,0
2010-05-06,9.914,10.253,9.907,9.907,10208,0
2010-05-07,9.976,9.976,9.976,9.976,5426,0
2010-05-10,10.048,10.048,9.889,9.914,4442,0
2010-05-11,9.947,9.976,9.947,9.976,1426,0
2010-05-12,9.976,9.976,9.97,9.976,1859,0
2010-05-13,9.976,9.984,9.976,9.984,1738,0
2010-05-14,10.012,10.012,9.941,9.984,3793,0
2010-05-17,9.984,10.012,9.941,9.941,4326,0
2010-05-18,10.054,10.054,9.941,9.941,6917,0
2010-05-19,9.956,9.984,9.956,9.984,1001,0
2010-05-20,9.984,10.012,9.849,9.849,7492,0
2010-05-21,9.865,9.956,9.865,9.956,1426,0
2010-05-24,9.998,10.027,9.947,9.947,861,0
2010-05-25,9.947,10.012,9.697,9.729,21383,0
2010-05-26,9.815,9.907,9.71,9.849,10045,0
2010-05-27,9.896,9.896,9.827,9.827,6570,0
2010-05-28,9.865,9.865,9.857,9.865,668,0
2010-06-01,9.873,9.927,9.803,9.844,11318,0
2010-06-02,9.873,9.976,9.808,9.835,11539,0
2010-06-03,9.857,9.984,9.849,9.865,6280,0
2010-06-04,9.865,9.865,9.721,9.761,8711,0
2010-06-07,9.815,9.815,9.761,9.815,9997,0
2010-06-08,9.783,9.844,9.783,9.844,1001,0
2010-06-09,9.873,9.873,9.857,9.857,902,0
2010-06-10,9.882,9.889,9.761,9.865,4639,0
2010-06-11,9.738,9.844,9.738,9.835,6144,0
2010-06-14,9.844,9.844,9.79,9.827,1714,0
2010-06-15,9.844,9.873,9.634,9.815,6503,0
2010-06-16,9.865,9.865,9.815,9.865,1577,0
2010-06-17,9.873,9.873,9.738,9.761,17500,0
2010-06-18,9.783,9.815,9.783,9.783,1670,0
2010-06-21,9.79,9.844,9.79,9.815,3009,0
2010-06-22,9.873,9.873,9.873,9.873,529,0
2010-06-23,9.889,9.889,9.796,9.873,10855,0
2010-06-24,9.896,9.907,9.873,9.907,5092,0
2010-06-25,9.921,9.927,9.921,9.927,279,0
2010-06-28,9.956,9.956,9.914,9.914,1632,0
2010-06-29,9.901,9.901,9.815,9.889,7202,0
2010-06-30,9.871,9.9,9.794,9.871,2863,0
2010-07-01,9.927,9.941,9.901,9.941,5972,0
2010-07-02,9.956,9.956,9.914,9.941,5065,0
2010-07-06,9.976,9.976,9.882,9.907,6637,0
2010-07-07,9.921,9.921,9.882,9.907,4895,0
2010-07-08,9.907,9.927,9.821,9.844,9752,0
2010-07-09,9.844,9.901,9.844,9.901,1426,0
2010-07-12,9.927,9.927,9.896,9.927,3499,0
2010-07-13,9.901,9.901,9.865,9.873,2495,0
2010-07-14,9.901,9.927,9.796,9.796,3934,0
2010-07-15,9.835,9.963,9.835,9.927,8854,0
2010-07-16,9.927,9.927,9.79,9.835,20993,0
2010-07-19,9.976,9.976,9.849,9.849,15694,0
2010-07-20,9.865,9.896,9.857,9.896,2284,0
2010-07-21,9.927,9.97,9.927,9.963,10088,0
2010-07-22,9.963,9.976,9.941,9.976,4675,0
2010-07-23,10.006,10.048,9.976,10.048,10176,0
2010-07-26,10.07,10.078,10.027,10.078,6176,0
2010-07-27,10.115,10.115,10.036,10.036,4994,0
2010-07-28,10.07,10.143,10.07,10.143,10792,0
2010-07-29,10.172,10.172,10.078,10.078,3715,0
2010-07-30,10.152,10.152,10.07,10.089,3936,0
2010-08-02,10.194,10.194,10.138,10.152,6000,0
2010-08-03,10.152,10.21,10.152,10.21,1574,0
2010-08-04,10.239,10.239,10.218,10.225,572,0
2010-08-05,10.253,10.26,10.21,10.26,2364,0
2010-08-06,10.295,10.295,10.239,10.246,1286,0
2010-08-09,10.26,10.302,10.239,10.239,572,0
2010-08-10,10.272,10.302,10.225,10.284,4281,0
2010-08-11,10.272,10.302,10.225,10.289,3428,0
2010-08-12,10.318,10.318,10.284,10.284,7253,0
2010-08-13,10.325,10.325,10.272,10.318,1001,0
2010-08-16,10.362,10.362,10.318,10.325,6280,0
2010-08-17,10.362,10.362,10.333,10.333,1859,0
2010-08-18,10.333,10.348,10.318,10.325,6246,0
2010-08-19,10.356,10.356,10.356,10.356,922,0
2010-08-20,10.362,10.362,10.264,10.264,7030,0
2010-08-23,10.279,10.362,10.26,10.264,10318,0
2010-08-24,10.279,10.333,10.187,10.253,5750,0
2010-08-25,10.253,10.333,10.143,10.187,12163,0
2010-08-26,10.194,10.279,10.194,10.279,2436,0
2010-08-27,10.272,10.369,10.272,10.369,8213,0
2010-08-30,10.376,10.376,10.218,10.289,12527,0
2010-08-31,10.312,10.372,10.296,10.372,5490,0
2010-09-01,10.462,10.462,10.302,10.362,10810,0
2010-09-02,10.376,10.376,10.225,10.289,6463,0
2010-09-03,10.318,10.318,10.318,10.318,427,0
2010-09-07,10.318,10.499,10.318,10.499,18040,0
2010-09-08,10.853,10.853,10.412,10.523,18383,0
2010-09-09,10.529,10.627,10.376,10.566,40010,0
2010-09-10,10.627,10.676,10.596,10.641,25629,0
2010-09-13,10.706,10.713,10.588,10.706,23996,0
2010-09-14,10.698,10.825,10.596,10.825,25359,0
2010-09-15,10.832,10.832,10.668,10.668,6604,0
2010-09-16,10.69,10.713,10.69,10.713,4210,0
2010-09-17,10.736,10.736,10.492,10.492,13834,0
2010-09-20,10.499,10.627,10.333,10.376,27285,0
2010-09-21,10.391,10.455,10.225,10.233,12819,0
2010-09-22,10.233,10.34,10.233,10.325,8211,0
2010-09-23,10.34,10.34,10.279,10.31,3798,0
2010-09-24,10.34,10.369,10.318,10.318,2284,0
2010-09-27,10.362,10.369,10.295,10.295,4580,0
2010-09-28,10.333,10.362,10.302,10.362,3504,0
2010-09-29,10.391,10.391,10.31,10.333,5925,0
2010-09-30,10.338,10.344,10.299,10.329,11797,0
2010-10-01,10.427,10.427,10.295,10.295,8481,0
2010-10-04,10.31,10.348,10.31,10.348,7240,0
2010-10-05,10.295,10.362,10.295,10.356,8203,0
2010-10-06,10.362,10.362,10.325,10.362,3427,0
2010-10-07,10.369,10.391,10.279,10.31,8985,0
2010-10-08,10.34,10.34,10.295,10.34,1574,0
2010-10-11,10.362,10.427,10.356,10.427,3339,0
2010-10-12,10.427,10.472,10.356,10.356,16928,0
2010-10-13,10.302,10.384,10.302,10.348,2401,0
2010-10-14,10.391,10.398,10.325,10.325,1470,0
2010-10-15,10.369,10.369,10.264,10.264,5812,0
2010-10-18,10.26,10.362,10.187,10.246,17276,0
2010-10-19,10.279,10.398,10.279,10.284,5055,0
2010-10-20,10.34,10.34,10.21,10.21,4724,0
2010-10-21,10.246,10.246,10.115,10.21,19216,0
2010-10-22,10.21,10.26,10.187,10.26,18193,0
2010-10-25,10.253,10.253,10.122,10.187,12217,0
2010-10-26,10.194,10.233,10.194,10.218,6070,0
2010-10-27,10.233,10.233,10.218,10.218,6790,0
2010-10-28,10.225,10.225,10.179,10.194,1429,0
2010-10-29,10.222,10.222,10.197,10.214,1725,0
2010-11-01,10.284,10.284,10.084,10.084,16070,0
2010-11-02,10.101,10.143,10.02,10.07,18307,0
2010-11-03,10.07,10.152,10.07,10.143,3115,0
2010-11-04,10.143,10.143,10.027,10.041,14328,0
2010-11-05,10.041,10.094,10.012,10.084,22312,0
2010-11-08,10.054,10.089,10.054,10.07,7115,0
2010-11-09,10.012,10.02,9.935,9.998,16142,0
2010-11-10,9.947,9.947,9.591,9.77,34232,0
2010-11-11,9.77,9.77,9.563,9.634,18229,0
2010-11-12,9.729,9.729,9.634,9.664,21143,0
2010-11-15,9.761,9.761,9.3729,9.4415,25520,0
2010-11-16,9.4285,9.584,9.1437,9.4335,46022,0
2010-11-17,9.4593,9.591,9.4593,9.579,8074,0
2010-11-18,9.591,9.591,9.4858,9.4997,9742,0
2010-11-19,9.604,9.62,9.534,9.558,15232,0
2010-11-22,9.558,9.761,9.551,9.729,10998,0
2010-11-23,9.729,9.783,9.721,9.721,3320,0
2010-11-24,9.775,9.775,9.697,9.697,4172,0
2010-11-26,9.746,9.815,9.746,9.815,1380,0
2010-11-29,9.827,9.827,9.738,9.79,3710,0
2010-11-30,9.803,9.884,9.678,9.678,10216,0
2010-12-01,9.753,9.821,9.672,9.738,6059,0
2010-12-02,9.729,9.738,9.591,9.591,4660,0
2010-12-03,9.584,9.69,9.584,9.664,7323,0
2010-12-06,9.643,9.643,9.514,9.514,6631,0
2010-12-07,9.514,9.527,9.4196,9.4196,9450,0
2010-12-08,9.4335,9.4335,9.2017,9.3517,31905,0
2010-12-09,9.3447,9.3447,9.1785,9.2752,13182,0
2010-12-10,9.2634,9.3642,9.1292,9.3642,8707,0
2010-12-13,9.3178,9.3178,9.194,9.2145,10021,0
2010-12-14,9.2089,9.2089,8.9675,9.0121,16957,0
2010-12-15,8.9989,9.0944,8.962,9.0944,16945,0
2010-12-16,9.0934,9.2634,9.0934,9.2634,9472,0
2010-12-17,9.3389,9.3517,9.2682,9.3044,12126,0
2010-12-20,9.3809,9.3809,8.9675,9.0399,52688,0
2010-12-21,9.0673,9.0673,9.0605,9.0673,6498,0
2010-12-22,9.1,9.1871,9.0605,9.1348,15890,0
2010-12-23,9.1348,9.1709,9.0399,9.0539,21832,0
2010-12-27,9.0786,9.1437,9.0486,9.1348,13068,0
2010-12-28,9.1494,9.194,9.1,9.1,3722,0
2010-12-29,9.1046,9.1133,9.0643,9.1133,7823,0
2010-12-30,9.0769,9.1627,9.0769,9.1417,3810,0
2010-12-31,9.1467,9.3149,9.1467,9.2213,8076,0
2011-01-03,9.2752,9.3178,9.2439,9.3178,6735,0
2011-01-04,9.3729,9.3968,9.3517,9.3968,4498,0
2011-01-05,9.4127,9.4127,9.2558,9.3272,7620,0
2011-01-06,9.4048,9.4127,9.2752,9.2752,7413,0
2011-01-07,9.3178,9.3642,9.3122,9.3642,2501,0
2011-01-10,9.3968,9.3968,9.1292,9.1292,9230,0
2011-01-11,9.2145,9.2439,9.1871,9.2089,3664,0
2011-01-12,9.1709,9.1709,9.1213,9.1348,5549,0
2011-01-13,9.1348,9.4285,8.9563,9.0191,34728,0
2011-01-14,9.0191,9.0191,8.9406,8.9848,9603,0
2011-01-18,8.9989,9.1709,8.9563,9.1494,5330,0
2011-01-19,9.1494,9.1637,9.0934,9.1637,4671,0
2011-01-20,9.1709,9.2509,9.1494,9.2439,6100,0
2011-01-21,9.2439,9.334,9.1709,9.2682,10205,0
2011-01-24,9.2819,9.3272,9.2752,9.3272,5111,0
2011-01-25,9.3447,9.3447,9.3122,9.3447,4246,0
2011-01-26,9.3178,9.3178,9.1709,9.1871,23402,0
2011-01-27,9.1637,9.2222,9.1569,9.1637,6149,0
2011-01-28,9.1637,9.2145,9.1637,9.1785,3064,0
2011-01-31,9.2007,9.2007,9.1921,9.1921,1867,0
2011-02-01,9.2634,9.2964,9.2222,9.2222,6439,0
2011-02-02,9.2682,9.2752,9.2634,9.2752,2375,0
2011-02-03,9.3054,9.3457,9.1437,9.2089,17040,0
2011-02-04,9.1709,9.2222,9.1709,9.1871,2997,0
2011-02-07,9.2145,9.2222,9.1213,9.1637,6206,0
2011-02-08,9.194,9.2377,9.194,9.2377,4374,0
2011-02-09,9.2222,9.2377,9.2222,9.2291,1555,0
2011-02-10,9.2301,9.2301,8.9468,9.0332,45251,0
2011-02-11,8.9914,9.1785,8.9914,9.1074,11831,0
2011-02-14,9.0862,9.0862,9.0399,9.0399,6784,0
2011-02-15,9.0732,9.0732,9.034,9.034,2917,0
2011-02-16,9.0399,9.0732,9.0399,9.0605,7418,0
2011-02-17,9.0399,9.0862,9.0399,9.0862,1382,0
2011-02-18,9.0852,9.0852,9.0732,9.0786,2595,0
2011-02-22,9.0539,9.0539,8.962,8.9675,15358,0
2011-02-23,8.9675,9.0399,8.9675,8.9989,7045,0
2011-02-24,9.0786,9.1,8.9675,9.0399,12997,0
2011-02-25,8.975,9.1,8.975,9.0389,11660,0
2011-02-28,9.0713,9.1338,9.0713,9.0993,8031,0
2011-03-01,9.0993,9.2692,9.0934,9.1494,28165,0
2011-03-02,9.2222,9.2377,9.1637,9.2222,7524,0
2011-03-03,9.2509,9.2568,9.2155,9.2568,8132,0
2011-03-04,9.2222,9.2558,9.2017,9.2558,1109,0
2011-03-07,9.1861,9.1861,9.1133,9.17,4694,0
2011-03-08,9.2301,9.2682,9.194,9.2682,9666,0
2011-03-09,9.2682,9.2682,9.2682,9.2682,1380,0
2011-03-10,9.2692,9.2692,9.2155,9.2155,1533,0
2011-03-11,9.2145,9.2509,9.17,9.2222,3472,0
2011-03-14,9.2222,9.2509,9.1861,9.2509,5581,0
2011-03-15,9.2377,9.2682,9.2222,9.2301,2863,0
2011-03-16,9.2819,9.2974,9.2301,9.2974,3124,0
2011-03-17,9.2762,9.314,9.2762,9.2984,3985,0
2011-03-18,9.2752,9.2752,9.2301,9.2301,3719,0
2011-03-21,9.2301,9.2974,9.2301,9.2377,5168,0
2011-03-22,9.2682,9.2682,9.1785,9.1785,9917,0
2011-03-23,9.2017,9.2145,9.2017,9.2145,1012,0
2011-03-24,9.2634,9.2634,9.1785,9.1785,3429,0
2011-03-25,9.1785,9.2027,9.1065,9.1292,9766,0
2011-03-28,9.1292,9.2017,9.1292,9.2017,12594,0
2011-03-29,9.2017,9.2222,9.2017,9.2222,2152,0
2011-03-30,9.2377,9.2377,9.194,9.194,1424,0
2011-03-31,9.2135,9.2291,9.169,9.2291,8189,0
2011-04-01,9.2984,9.2984,9.2568,9.2568,5038,0
2011-04-04,9.3122,9.3122,9.2819,9.2819,637,0
2011-04-05,9.2984,9.2984,9.2439,9.2439,2559,0
2011-04-06,9.2377,9.2984,9.2377,9.2984,2406,0
2011-04-07,9.314,9.314,9.3064,9.3064,2333,0
2011-04-08,9.2762,9.2762,9.2762,9.2762,244,0
2011-04-11,9.313,9.313,9.2439,9.3054,10604,0
2011-04-12,9.2644,9.2644,9.1427,9.1427,7780,0
2011-04-13,9.2089,9.2089,9.1785,9.1785,2156,0
2011-04-14,9.1785,9.1785,9.0852,9.1569,10751,0
2011-04-15,9.194,9.2027,9.1569,9.1709,2258,0
2011-04-18,9.2222,9.2377,9.194,9.2377,2722,0
2011-04-19,9.2509,9.2904,9.2377,9.2904,8837,0
2011-04-20,9.3054,9.3054,9.2904,9.3054,567,0
2011-04-21,9.2904,9.334,9.2828,9.334,1713,0
2011-04-25,9.2984,9.2984,9.1871,9.2568,9438,0
2011-04-26,9.2762,9.2762,9.2568,9.2762,2258,0
2011-04-27,9.2904,9.2984,9.2644,9.2984,4992,0
2011-04-28,9.2984,9.3282,9.2984,9.3282,3153,0
2011-04-29,9.3102,9.3507,9.3102,9.3447,1154,0
2011-05-02,9.3602,9.3602,9.3602,9.3602,7074,0
2011-05-03,9.3602,9.3602,9.2762,9.3477,8562,0
2011-05-04,9.3602,9.4078,9.2904,9.3064,8368,0
2011-05-05,9.3064,9.4088,9.2762,9.2762,19054,0
2011-05-06,9.2644,9.3839,9.2644,9.3839,5894,0
2011-05-09,9.3477,9.4157,9.3477,9.4157,2409,0
2011-05-10,9.4157,9.4553,9.4157,9.4503,7527,0
2011-05-11,9.4445,9.4639,9.4445,9.4639,11563,0
2011-05-12,9.4435,9.505,9.4435,9.4699,10799,0
2011-05-13,9.4778,9.4778,9.4699,9.4778,10051,0
2011-05-16,9.4778,9.4778,9.4435,9.4778,6065,0
2011-05-17,9.4503,9.4778,9.4503,9.4778,5681,0
2011-05-18,9.4878,9.4878,9.4699,9.4699,1189,0
2011-05-19,9.4639,9.4848,9.4639,9.4848,1950,0
2011-05-20,9.4639,9.4977,9.4639,9.4888,1971,0
2011-05-23,9.4968,9.511,9.4699,9.4699,7250,0
2011-05-24,9.505,9.548,9.4968,9.548,4649,0
2011-05-25,9.548,9.548,9.526,9.54,3413,0
2011-05-26,9.519,9.557,9.519,9.526,5008,0
2011-05-27,9.541,9.541,9.541,9.541,607,0
2011-05-31,9.563,9.568,9.563,9.563,2679,0
2011-06-01,9.589,9.633,9.583,9.633,4675,0
2011-06-02,9.626,9.644,9.626,9.644,2863,0
2011-06-03,9.644,9.65,9.626,9.65,3891,0
2011-06-06,9.65,9.65,9.62,9.62,4096,0
2011-06-07,9.651,9.659,9.651,9.659,1202,0
2011-06-08,9.659,9.659,9.557,9.557,8299,0
2011-06-09,9.55,9.57,9.511,9.511,6133,0
2011-06-10,9.541,9.541,9.4977,9.527,3402,0
2011-06-13,9.512,9.512,9.512,9.512,1997,0
2011-06-14,9.52,9.55,9.52,9.55,4345,0
2011-06-15,9.55,9.62,9.4888,9.557,17217,0
2011-06-16,9.556,9.556,9.4748,9.4748,11624,0
2011-06-17,9.4848,9.57,9.4848,9.57,8377,0
2011-06-20,9.55,9.62,9.55,9.578,6694,0
2011-06-21,9.59,9.635,9.578,9.578,5233,0
2011-06-22,9.659,9.659,9.635,9.635,2530,0
2011-06-23,9.626,9.673,9.626,9.626,9025,0
2011-06-24,9.644,9.674,9.612,9.651,6106,0
2011-06-27,9.65,9.65,9.65,9.65,1059,0
2011-06-28,9.659,9.692,9.65,9.68,22594,0
2011-06-29,9.68,9.692,9.68,9.692,993,0
2011-06-30,9.693,9.7,9.68,9.7,3495,0
2011-07-01,9.7,9.7,9.68,9.68,5333,0
2011-07-05,9.707,9.75,9.661,9.75,7196,0
2011-07-06,9.757,9.787,9.686,9.774,18445,0
2011-07-07,9.781,9.781,9.743,9.743,5082,0
2011-07-08,9.768,9.781,9.735,9.743,6449,0
2011-07-11,9.766,9.807,9.75,9.801,4625,0
2011-07-12,9.827,9.858,9.808,9.814,3798,0
2011-07-13,9.834,9.834,9.801,9.819,1689,0
2011-07-14,9.825,9.825,9.717,9.742,19443,0
2011-07-15,9.75,9.813,9.742,9.787,6545,0
2011-07-18,9.848,9.848,9.774,9.787,2871,0
2011-07-19,9.807,9.849,9.807,9.849,2652,0
2011-07-20,9.842,9.856,9.819,9.834,4026,0
2011-07-21,9.819,9.842,9.801,9.819,3431,0
2011-07-22,9.844,9.884,9.814,9.884,11945,0
2011-07-25,9.881,9.881,9.834,9.834,1445,0
2011-07-26,9.825,9.825,9.787,9.787,2089,0
2011-07-27,9.787,9.807,9.68,9.7,7413,0
2011-07-28,9.713,9.733,9.692,9.692,5466,0
2011-07-29,9.701,9.751,9.644,9.719,19140,0
2011-08-01,9.825,9.834,9.787,9.787,6169,0
2011-08-02,9.8,9.832,9.8,9.812,2785,0
2011-08-03,9.844,9.858,9.821,9.844,3592,0
2011-08-04,9.842,9.882,9.834,9.834,2552,0
2011-08-05,9.827,9.827,9.707,9.75,2930,0
2011-08-08,9.735,9.743,9.4147,9.4503,19028,0
2011-08-09,9.4848,9.591,9.4503,9.591,6362,0
2011-08-10,9.591,9.674,9.591,9.674,1335,0
2011-08-11,9.652,9.719,9.652,9.719,5321,0
2011-08-12,9.719,9.795,9.707,9.743,3880,0
2011-08-15,9.781,9.808,9.781,9.808,5002,0
2011-08-16,9.808,9.808,9.667,9.687,13492,0
2011-08-17,9.687,9.759,9.687,9.75,7552,0
2011-08-18,9.75,9.75,9.667,9.75,6720,0
2011-08-19,9.768,9.768,9.75,9.75,586,0
2011-08-22,9.759,9.759,9.707,9.707,1841,0
2011-08-23,9.707,9.726,9.701,9.713,1586,0
2011-08-24,9.713,9.85,9.713,9.795,10221,0
2011-08-25,9.821,9.85,9.808,9.844,3072,0
2011-08-26,9.807,9.834,9.749,9.749,3249,0
2011-08-29,9.768,9.844,9.768,9.844,1585,0
2011-08-30,9.844,9.85,9.803,9.803,1215,0
2011-08-31,9.845,9.941,9.845,9.895,3489,0
2011-09-01,9.959,9.959,9.917,9.917,1179,0
2011-09-02,9.903,9.903,9.819,9.819,4376,0
2011-09-06,9.8,9.841,9.778,9.841,13022,0
2011-09-07,9.863,9.863,9.812,9.812,2722,0
2011-09-08,9.818,9.855,9.812,9.812,1012,0
2011-09-09,9.813,9.936,9.813,9.865,8672,0
2011-09-12,9.82,9.951,9.82,9.902,6613,0
2011-09-13,9.908,9.987,9.897,9.943,3915,0
2011-09-14,9.936,9.943,9.916,9.936,8427,0
2011-09-15,9.923,9.936,9.882,9.882,4256,0
2011-09-16,9.916,9.916,9.856,9.856,3290,0
2011-09-19,9.923,9.943,9.923,9.936,1385,0
2011-09-20,9.943,9.943,9.813,9.813,17014,0
2011-09-21,9.825,9.89,9.825,9.89,3952,0
2011-09-22,9.897,9.936,9.882,9.89,6020,0
2011-09-23,9.872,9.942,9.841,9.841,9767,0
2011-09-26,9.842,9.897,9.842,9.873,5271,0
2011-09-27,9.873,9.979,9.873,9.979,5710,0
2011-09-28,9.979,10.033,9.979,10.033,3183,0
2011-09-29,10.033,10.13,9.973,10.026,7363,0
2011-09-30,10.034,10.034,9.978,10.017,2990,0
2011-10-03,10.033,10.033,9.967,9.979,3209,0
2011-10-04,9.935,9.966,9.915,9.915,1535,0
2011-10-05,9.912,9.946,9.912,9.94,8889,0
2011-10-06,9.925,9.956,9.92,9.956,2744,0
2011-10-07,9.942,9.979,9.895,9.895,3174,0
2011-10-10,9.895,9.915,9.895,9.915,469,0
2011-10-11,9.921,9.973,9.872,9.901,3687,0
2011-10-12,9.901,9.935,9.841,9.915,8300,0
2011-10-13,9.935,10.016,9.935,10.016,3708,0
2011-10-14,10.089,10.089,10.016,10.038,2759,0
2011-10-17,10.038,10.038,9.986,10.025,898,0
2011-10-18,10.033,10.23,9.949,9.949,19998,0
2011-10-19,9.986,10.008,9.949,9.949,6566,0
2011-10-20,10.002,10.045,10.002,10.008,4254,0
2011-10-21,10.05,10.204,10.05,10.189,12114,0
2011-10-24,10.197,10.197,10.06,10.06,4986,0
2011-10-25,10.056,10.056,10.036,10.036,1529,0
2011-10-26,10.016,10.083,10.008,10.016,5175,0
2011-10-27,10.077,10.101,10.045,10.083,6751,0
2011-10-28,10.05,10.107,10.037,10.107,4246,0
2011-10-31,10.135,10.135,10.04,10.047,4822,0
2011-11-01,10.105,10.105,10.092,10.092,1098,0
2011-11-02,10.116,10.145,10.116,10.145,6842,0
2011-11-03,10.126,10.142,10.126,10.142,552,0
2011-11-04,10.192,10.254,10.147,10.147,2518,0
2011-11-07,10.16,10.363,10.16,10.277,25711,0
2011-11-08,10.288,10.334,10.283,10.294,3164,0
2011-11-09,10.283,10.283,10.261,10.261,978,0
2011-11-10,10.363,10.363,10.256,10.256,1766,0
2011-11-11,10.257,10.257,10.257,10.257,1052,0
2011-11-14,10.262,10.277,10.257,10.27,3102,0
2011-11-15,10.25,10.294,10.197,10.294,7217,0
2011-11-16,10.31,10.325,10.213,10.221,5683,0
2011-11-17,10.213,10.213,10.213,10.213,1275,0
2011-11-18,10.229,10.318,10.229,10.257,6230,0
2011-11-21,10.25,10.302,10.229,10.229,9843,0
2011-11-22,10.288,10.325,10.25,10.288,18226,0
2011-11-23,10.288,10.31,10.257,10.31,6410,0
2011-11-25,10.309,10.348,10.309,10.348,1174,0
2011-11-28,10.318,10.341,10.189,10.283,16809,0
2011-11-29,10.242,10.31,10.242,10.288,8190,0
2011-11-30,10.311,10.319,10.22,10.257,22224,0
2011-12-01,10.288,10.288,10.257,10.257,9450,0
2011-12-02,10.276,10.348,10.256,10.283,25146,0
2011-12-05,10.293,10.317,10.287,10.317,6253,0
2011-12-06,10.295,10.326,10.257,10.262,11321,0
2011-12-07,10.261,10.346,10.261,10.291,8579,0
2011-12-08,10.28,10.28,10.28,10.28,1991,0
2011-12-09,10.325,10.325,10.268,10.268,2047,0
2011-12-12,10.309,10.34,10.276,10.34,3407,0
2011-12-13,10.4,10.4,10.356,10.4,6775,0
2011-12-14,10.439,10.439,10.416,10.439,2760,0
2011-12-15,10.439,10.439,10.348,10.4,18309,0
2011-12-16,10.406,10.406,10.331,10.339,44501,0
2011-12-19,10.4,10.4,10.348,10.371,8057,0
2011-12-20,10.385,10.416,10.325,10.325,3617,0
2011-12-21,10.309,10.34,10.309,10.34,1688,0
2011-12-22,10.363,10.408,10.363,10.363,5761,0
2011-12-23,10.398,10.414,10.369,10.369,3871,0
2011-12-27,10.416,10.479,10.416,10.479,5950,0
2011-12-28,10.46,10.487,10.325,10.34,18521,0
2011-12-29,10.363,10.393,10.34,10.34,8089,0
2011-12-30,10.39,10.405,10.303,10.351,12224,0
2012-01-03,10.452,10.452,10.291,10.331,12975,0
2012-01-04,10.323,10.491,10.266,10.307,34243,0
2012-01-05,10.339,10.471,10.331,10.471,15797,0
2012-01-06,10.471,10.523,10.471,10.523,3993,0
2012-01-09,10.529,10.582,10.452,10.561,18767,0
2012-01-10,10.655,10.655,10.452,10.491,12301,0
2012-01-11,10.512,10.565,10.474,10.488,14934,0
2012-01-12,10.488,10.58,10.488,10.58,6683,0
2012-01-13,10.561,10.626,10.546,10.591,7209,0
2012-01-17,10.569,10.593,10.517,10.593,8637,0
2012-01-18,10.537,10.66,10.537,10.626,15661,0
2012-01-19,10.655,10.708,10.633,10.708,6758,0
2012-01-20,10.7,10.723,10.582,10.591,9403,0
2012-01-23,10.576,10.655,10.553,10.655,9647,0
2012-01-24,10.647,10.723,10.612,10.633,9466,0
2012-01-25,10.691,10.808,10.691,10.808,7994,0
2012-01-26,10.816,10.929,10.816,10.929,12503,0
2012-01-27,10.936,10.942,10.799,10.799,9545,0
2012-01-30,10.808,10.861,10.708,10.752,28138,0
2012-01-31,10.803,10.856,10.762,10.856,14787,0
2012-02-01,10.907,10.922,10.891,10.907,12036,0
2012-02-02,10.937,11.03,10.867,10.948,21381,0
2012-02-03,10.969,10.969,10.823,10.942,10553,0
2012-02-06,10.897,10.914,10.847,10.914,10403,0
2012-02-07,10.934,11.028,10.912,11.02,22318,0
2012-02-08,11.028,11.028,10.945,10.953,7101,0
2012-02-09,10.959,11.02,10.895,10.895,12525,0
2012-02-10,10.906,11.013,10.897,10.955,6848,0
2012-02-13,10.977,11.029,10.955,11.009,7270,0
2012-02-14,11.022,11.067,10.889,11.022,27226,0
2012-02-15,11.029,11.043,11.022,11.043,4229,0
2012-02-16,11.06,11.06,10.993,11.036,9728,0
2012-02-17,10.993,11.002,10.853,10.866,11834,0
2012-02-21,10.906,11.043,10.88,11.002,21460,0
2012-02-22,11.036,11.036,11.002,11.013,11046,0
2012-02-23,11.009,11.022,10.921,10.961,5415,0
2012-02-24,11,11.02,10.991,11.02,11307,0
2012-02-27,11.002,11.022,10.936,10.977,20060,0
2012-02-28,11.009,11.052,11.009,11.036,7600,0
2012-02-29,11.033,11.065,11.018,11.065,13026,0
2012-03-01,11.075,11.075,11.06,11.06,5644,0
2012-03-02,11.074,11.082,11.059,11.082,7430,0
2012-03-05,11.081,11.096,11,11.035,17643,0
2012-03-06,11.035,11.035,10.967,11.007,11202,0
2012-03-07,11.028,11.035,10.959,10.959,1913,0
2012-03-08,10.975,11.035,10.975,11.035,3769,0
2012-03-09,11.035,11.081,10.934,11.081,9230,0
2012-03-12,11.081,11.127,11.081,11.127,4626,0
2012-03-13,11.164,11.19,11.164,11.19,5986,0
2012-03-14,11.173,11.173,10.934,10.934,3496,0
2012-03-15,10.953,10.959,10.621,10.671,37672,0
2012-03-16,10.561,10.561,10.26,10.339,34542,0
2012-03-19,10.362,10.487,10.362,10.43,3162,0
2012-03-20,10.499,10.569,10.499,10.569,4262,0
2012-03-21,10.577,10.593,10.561,10.561,3579,0
2012-03-22,10.593,10.627,10.53,10.627,9545,0
2012-03-23,10.626,10.661,10.546,10.546,9007,0
2012-03-26,10.607,10.607,10.406,10.43,10166,0
2012-03-27,10.43,10.466,10.398,10.423,13163,0
2012-03-28,10.452,10.657,10.452,10.642,12337,0
2012-03-29,10.662,10.726,10.642,10.726,9941,0
2012-03-30,10.728,10.744,10.673,10.673,2735,0
2012-04-02,10.74,10.74,10.648,10.648,5006,0
2012-04-03,10.678,10.678,10.641,10.678,4203,0
2012-04-04,10.675,10.715,10.638,10.715,3662,0
2012-04-05,10.723,10.723,10.715,10.723,8614,0
2012-04-09,10.725,10.733,10.71,10.725,2950,0
2012-04-10,10.685,10.748,10.641,10.641,12332,0
2012-04-11,10.669,10.725,10.661,10.725,7472,0
2012-04-12,10.669,10.725,10.641,10.725,1874,0
2012-04-13,10.725,10.912,10.725,10.912,5105,0
2012-04-16,10.94,11,10.837,10.837,3276,0
2012-04-17,10.835,10.878,10.835,10.878,1615,0
2012-04-18,10.895,10.912,10.804,10.837,3321,0
2012-04-19,10.845,10.895,10.782,10.872,12995,0
2012-04-20,10.902,10.933,10.851,10.87,5333,0
2012-04-23,10.887,10.904,10.887,10.904,4862,0
2012-04-24,10.829,10.904,10.725,10.774,14073,0
2012-04-25,10.788,10.887,10.788,10.879,5545,0
2012-04-26,10.895,10.959,10.829,10.851,18387,0
2012-04-27,10.851,10.885,10.851,10.885,3179,0
2012-04-30,10.9,10.931,10.9,10.931,6875,0
2012-05-01,10.944,11.007,10.768,10.87,19233,0
2012-05-02,10.895,10.912,10.851,10.857,1942,0
2012-05-03,10.851,10.851,10.794,10.794,1957,0
2012-05-04,10.809,10.91,10.809,10.91,4766,0
2012-05-07,10.885,10.939,10.87,10.87,5441,0
2012-05-08,10.885,10.902,10.87,10.902,2109,0
2012-05-09,10.91,10.944,10.87,10.944,6871,0
2012-05-10,10.958,10.958,10.868,10.939,5117,0
2012-05-11,10.939,10.944,10.939,10.944,1834,0
2012-05-14,10.952,10.952,10.933,10.933,1340,0
2012-05-15,10.933,10.999,10.933,10.983,13110,0
2012-05-16,11.007,11.012,10.983,11.012,4660,0
2012-05-17,11.007,11.007,10.925,10.925,4960,0
2012-05-18,10.958,10.966,10.925,10.944,3220,0
2012-05-21,11.034,11.067,11.019,11.058,6016,0
2012-05-22,11.058,11.058,10.933,10.966,10134,0
2012-05-23,10.944,11.019,10.944,11.019,2867,0
2012-05-24,11.041,11.087,11.019,11.019,1739,0
2012-05-25,11.019,11.041,10.999,10.999,3140,0
2012-05-29,11.041,11.087,11.041,11.087,2671,0
2012-05-30,11.05,11.05,10.958,11.007,7263,0
2012-05-31,11.006,11.033,10.908,10.908,21956,0
2012-06-01,10.973,10.973,10.908,10.908,3417,0
2012-06-04,10.91,10.933,10.91,10.91,12142,0
2012-06-05,10.928,10.956,10.928,10.956,7844,0
2012-06-06,10.956,10.956,10.853,10.956,10398,0
2012-06-07,10.936,10.936,10.845,10.889,6956,0
2012-06-08,10.9,10.989,10.9,10.982,8253,0
2012-06-11,11.011,11.018,10.923,10.982,12515,0
2012-06-12,10.998,11.033,10.998,11.006,10668,0
2012-06-13,11.026,11.049,11.006,11.026,2724,0
2012-06-14,11.026,11.026,10.939,10.939,7216,0
2012-06-15,10.923,10.931,10.855,10.861,6098,0
2012-06-18,10.868,10.916,10.868,10.916,1554,0
2012-06-19,11.006,11.026,10.982,11.018,4049,0
2012-06-20,11.057,11.057,10.966,10.989,3513,0
2012-06-21,10.989,11.026,10.989,11.026,5313,0
2012-06-22,11.031,11.031,11.024,11.024,1221,0
2012-06-25,11.026,11.065,11.026,11.057,2932,0
2012-06-26,11.057,11.057,10.9,10.9,6004,0
2012-06-27,10.931,10.958,10.931,10.958,1973,0
2012-06-28,10.998,11.065,10.998,11.04,10037,0
2012-06-29,11.057,11.105,11.033,11.08,21959,0
2012-07-02,11.139,11.208,11.139,11.208,15148,0
2012-07-03,11.19,11.253,11.19,11.253,8088,0
2012-07-05,11.236,11.327,11.236,11.327,4446,0
2012-07-06,11.327,11.327,11.327,11.327,5052,0
2012-07-09,11.334,11.356,11.252,11.288,20364,0
2012-07-10,11.288,11.288,11.288,11.288,1041,0
2012-07-11,11.327,11.401,11.288,11.371,10332,0
2012-07-12,11.362,11.393,11.342,11.393,2081,0
2012-07-13,11.252,11.356,11.252,11.272,14017,0
2012-07-16,11.288,11.312,11.272,11.28,2516,0
2012-07-17,11.272,11.296,11.252,11.252,4857,0
2012-07-18,11.266,11.327,11.266,11.327,4155,0
2012-07-19,11.356,11.483,11.356,11.483,9450,0
2012-07-20,11.448,11.47,11.401,11.407,3291,0
2012-07-23,11.421,11.492,11.371,11.371,7741,0
2012-07-24,11.401,11.516,11.401,11.516,3468,0
2012-07-25,11.47,11.47,11.401,11.462,7332,0
2012-07-26,11.43,11.499,11.421,11.421,8825,0
2012-07-27,11.462,11.476,11.362,11.476,9741,0
2012-07-30,11.492,11.492,11.492,11.492,1891,0
2012-07-31,11.492,11.499,11.414,11.448,8327,0
2012-08-01,11.492,11.492,11.452,11.47,2752,0
2012-08-02,11.476,11.499,11.371,11.499,13058,0
2012-08-03,11.532,11.591,11.532,11.552,6749,0
2012-08-06,11.634,11.664,11.591,11.598,9109,0
2012-08-07,11.598,11.657,11.584,11.634,12701,0
2012-08-08,11.671,11.686,11.634,11.686,22342,0
2012-08-09,11.695,11.704,11.584,11.664,11823,0
2012-08-10,11.686,11.713,11.657,11.686,3366,0
2012-08-13,11.703,11.703,11.603,11.603,10181,0
2012-08-14,11.616,11.739,11.559,11.662,13606,0
2012-08-15,11.639,11.639,11.573,11.623,8913,0
2012-08-16,11.623,11.662,11.582,11.623,3818,0
2012-08-17,11.611,11.616,11.446,11.481,9663,0
2012-08-20,11.505,11.505,11.45,11.49,4007,0
2012-08-21,11.49,11.582,11.481,11.505,7658,0
2012-08-22,11.497,11.497,11.405,11.405,4462,0
2012-08-23,11.419,11.446,11.377,11.39,4656,0
2012-08-24,11.428,11.428,11.405,11.405,3613,0
2012-08-27,11.437,11.437,11.361,11.386,2518,0
2012-08-28,11.386,11.405,11.34,11.39,9368,0
2012-08-29,11.419,11.523,11.419,11.467,9466,0
2012-08-30,11.49,11.597,11.473,11.597,4898,0
2012-08-31,11.632,11.67,11.623,11.647,6884,0
2012-09-04,11.712,11.712,11.616,11.655,8800,0
2012-09-05,11.712,11.718,11.514,11.514,21479,0
2012-09-06,11.616,11.639,11.49,11.49,10032,0
2012-09-07,11.377,11.481,11.377,11.446,15512,0
2012-09-10,11.552,11.552,11.473,11.473,8509,0
2012-09-11,11.505,11.582,11.505,11.573,5967,0
2012-09-12,11.557,11.557,11.496,11.55,7751,0
2012-09-13,11.536,11.557,11.503,11.521,5004,0
2012-09-14,11.536,11.557,11.457,11.457,7555,0
2012-09-17,11.457,11.488,11.418,11.471,4876,0
2012-09-18,11.418,11.435,11.418,11.435,2055,0
2012-09-19,11.435,11.496,11.435,11.496,2432,0
2012-09-20,11.496,11.521,11.471,11.503,6812,0
2012-09-21,11.488,11.541,11.48,11.503,8878,0
2012-09-24,11.557,11.557,11.471,11.471,2365,0
2012-09-25,11.512,11.541,11.466,11.48,19675,0
2012-09-26,11.541,11.589,11.541,11.557,6399,0
2012-09-27,11.536,11.557,11.503,11.503,4574,0
2012-09-28,11.557,11.603,11.557,11.603,4999,0
2012-10-01,11.675,11.675,11.572,11.572,8046,0
2012-10-02,11.638,11.638,11.563,11.563,2221,0
2012-10-03,11.563,11.615,11.541,11.541,5266,0
2012-10-04,11.589,11.589,11.529,11.536,2622,0
2012-10-05,11.572,11.581,11.563,11.581,1263,0
2012-10-08,11.581,11.581,11.529,11.529,13434,0
2012-10-09,11.563,11.563,11.466,11.488,9291,0
2012-10-10,11.529,11.529,11.466,11.466,11253,0
2012-10-11,11.502,11.52,11.456,11.465,5747,0
2012-10-12,11.487,11.588,11.487,11.588,14713,0
2012-10-15,11.596,11.603,11.549,11.563,8507,0
2012-10-16,11.596,11.654,11.596,11.609,8143,0
2012-10-17,11.668,11.693,11.654,11.693,4699,0
2012-10-18,11.732,11.739,11.662,11.711,7251,0
2012-10-19,11.702,11.702,11.622,11.646,8065,0
2012-10-22,11.662,11.662,11.571,11.588,1959,0
2012-10-23,11.662,11.662,11.615,11.638,2713,0
2012-10-24,11.615,11.711,11.615,11.638,5960,0
2012-10-25,11.662,11.674,11.603,11.603,5843,0
2012-10-26,11.654,11.717,11.654,11.654,6378,0
2012-10-31,11.646,11.668,11.563,11.571,5919,0
2012-11-01,11.668,11.684,11.63,11.63,8077,0
2012-11-02,11.668,11.668,11.58,11.609,7510,0
2012-11-05,11.596,11.596,11.496,11.511,3036,0
2012-11-06,11.58,11.596,11.549,11.571,2328,0
2012-11-07,11.615,11.638,11.588,11.638,2934,0
2012-11-08,11.654,11.798,11.654,11.798,2465,0
2012-11-09,11.798,11.823,11.739,11.823,4378,0
2012-11-12,11.891,11.913,11.867,11.883,6136,0
2012-11-13,11.881,11.913,11.813,11.905,14245,0
2012-11-14,11.913,11.969,11.867,11.874,4677,0
2012-11-15,11.951,11.951,11.594,11.643,26088,0
2012-11-16,11.784,11.905,11.738,11.897,3665,0
2012-11-19,11.913,12.124,11.913,12.005,26832,0
2012-11-20,12.051,12.159,12.051,12.15,15988,0
2012-11-21,12.142,12.234,12.116,12.212,4031,0
2012-11-23,12.234,12.234,12.234,12.234,2093,0
2012-11-26,12.212,12.241,12.159,12.175,7687,0
2012-11-27,12.212,12.226,12.095,12.159,17214,0
2012-11-28,12.256,12.256,12.005,12.175,30824,0
2012-11-29,12.196,12.221,12.08,12.08,16537,0
2012-11-30,12.116,12.116,12.03,12.066,12217,0
2012-12-03,12.15,12.15,12.08,12.08,6030,0
2012-12-04,12.005,12.005,11.951,11.959,9678,0
2012-12-05,11.851,11.977,11.851,11.977,7902,0
2012-12-06,12.03,12.03,11.919,11.969,7093,0
2012-12-07,11.934,12.021,11.934,11.969,10226,0
2012-12-10,12.088,12.088,11.897,11.969,13565,0
2012-12-11,12.059,12.066,11.926,12.03,16643,0
2012-12-12,12.028,12.058,11.864,11.864,15699,0
2012-12-13,11.887,11.895,11.726,11.769,10800,0
2012-12-14,11.849,11.849,11.542,11.59,22874,0
2012-12-17,11.582,11.611,11.35,11.396,50646,0
2012-12-18,11.389,11.48,11.358,11.434,12342,0
2012-12-19,11.41,11.536,11.41,11.449,10537,0
2012-12-20,11.496,11.598,11.496,11.598,9313,0
2012-12-21,11.41,11.721,11.41,11.696,20711,0
2012-12-24,11.781,11.781,11.657,11.657,6764,0
2012-12-26,11.721,11.759,11.573,11.573,5838,0
2012-12-27,11.558,11.911,11.496,11.558,5905,0
2012-12-28,11.64,11.671,11.565,11.565,11124,0
2012-12-31,11.687,11.687,11.565,11.604,19371,0
2013-01-02,11.657,11.835,11.633,11.828,13370,0
2013-01-03,11.794,11.856,11.769,11.856,2607,0
2013-01-04,11.941,11.981,11.925,11.981,5672,0
2013-01-07,11.987,11.987,11.957,11.981,16028,0
2013-01-08,11.941,12.065,11.941,12.058,27857,0
2013-01-09,12.065,12.065,11.917,12.028,13381,0
2013-01-10,12.058,12.058,11.932,11.941,6510,0
2013-01-11,12.035,12.078,11.973,11.973,7010,0
2013-01-14,12.078,12.099,12.07,12.07,3487,0
2013-01-15,12.064,12.064,12.009,12.009,3688,0
2013-01-16,12.001,12.009,11.914,11.973,9406,0
2013-01-17,12.099,12.099,12.047,12.07,1071,0
2013-01-18,12.099,12.099,11.884,11.964,24894,0
2013-01-22,11.985,11.993,11.956,11.956,1189,0
2013-01-23,11.964,12.018,11.947,12.018,14838,0
2013-01-24,12.035,12.056,12.009,12.009,3280,0
2013-01-25,12.086,12.086,12.025,12.041,3595,0
2013-01-28,12.092,12.092,11.922,11.956,3985,0
2013-01-29,11.93,11.947,11.877,11.938,11348,0
2013-01-30,11.985,11.985,11.756,11.765,25192,0
2013-01-31,11.808,11.808,11.756,11.792,9109,0
2013-02-01,11.869,11.877,11.832,11.832,7776,0
2013-02-04,11.893,11.893,11.861,11.861,1964,0
2013-02-05,11.861,11.973,11.861,11.964,15347,0
2013-02-06,11.964,12.064,11.964,12.041,11164,0
2013-02-07,11.985,12.018,11.901,11.973,14401,0
2013-02-08,11.884,11.93,11.877,11.901,10311,0
2013-02-11,11.922,11.922,11.877,11.893,5660,0
2013-02-12,11.922,11.922,11.832,11.846,4976,0
2013-02-13,11.921,11.921,11.858,11.858,8379,0
2013-02-14,11.806,11.83,11.777,11.789,4914,0
2013-02-15,11.882,11.882,11.611,11.698,15951,0
2013-02-19,11.806,11.806,11.659,11.689,7909,0
2013-02-20,11.743,11.762,11.728,11.737,10051,0
2013-02-21,11.762,11.797,11.753,11.789,8860,0
2013-02-22,11.728,11.753,11.65,11.65,16200,0
2013-02-25,11.689,11.722,11.611,11.611,6973,0
2013-02-26,11.559,11.642,11.552,11.552,11542,0
2013-02-27,11.611,11.65,11.583,11.598,21985,0
2013-02-28,11.642,11.672,11.611,11.611,6267,0
2013-03-01,11.666,11.689,11.522,11.552,22537,0
2013-03-04,11.604,11.604,11.471,11.496,9834,0
2013-03-05,11.604,11.618,11.466,11.466,7193,0
2013-03-06,11.573,11.715,11.573,11.598,20391,0
2013-03-07,11.679,11.679,11.541,11.55,11446,0
2013-03-08,11.625,11.625,11.316,11.378,20621,0
2013-03-11,11.378,11.378,11.179,11.217,70998,0
2013-03-12,11.284,11.284,11.083,11.089,125910,0
2013-03-13,11.011,11.074,10.855,10.987,626795,0
2013-03-14,10.927,11.006,10.683,10.768,657257,0
2013-03-15,10.69,11.23,10.665,11.156,1272355,0
2013-03-18,11.089,11.392,11.089,11.387,226659,0
2013-03-19,11.378,11.486,11.089,11.246,463697,0
2013-03-20,11.217,11.308,11.171,11.189,216864,0
2013-03-21,11.198,11.387,11.156,11.34,267241,0
2013-03-22,11.3,11.324,11.224,11.308,182458,0
2013-03-25,11.3,11.378,11.207,11.254,236399,0
2013-03-26,11.207,11.3,11.151,11.224,178057,0
2013-03-27,11.189,11.293,11.163,11.293,105872,0
2013-03-28,11.238,11.293,11.198,11.254,139731,0
2013-04-01,11.261,11.324,11.246,11.246,113675,0
2013-04-02,11.246,11.316,11.246,11.293,97573,0
2013-04-03,11.261,11.316,11.261,11.261,169484,0
2013-04-04,11.254,11.354,11.246,11.332,152154,0
2013-04-05,11.308,11.528,11.308,11.455,167857,0
2013-04-08,11.536,11.541,11.362,11.422,171765,0
2013-04-09,11.414,11.455,11.308,11.308,195963,0
2013-04-10,11.332,11.34,11.246,11.254,281424,0
2013-04-11,11.284,11.308,11.23,11.276,131896,0
2013-04-12,11.308,11.332,11.156,11.293,463527,0
2013-04-15,11.246,11.308,11.179,11.308,89274,0
2013-04-16,11.362,11.362,11.198,11.254,108968,0
2013-04-17,11.246,11.34,11.189,11.224,195739,0
2013-04-18,11.189,11.276,11.179,11.179,157937,0
2013-04-19,11.207,11.217,11.156,11.179,112252,0
2013-04-22,11.179,11.284,11.171,11.189,236689,0
2013-04-23,11.189,11.261,11.171,11.171,221575,0
2013-04-24,11.217,11.224,11.089,11.156,288728,0
2013-04-25,11.059,11.387,11.059,11.378,461809,0
2013-04-26,11.284,11.392,11.261,11.387,193239,0
2013-04-29,11.414,11.414,11.276,11.362,230393,0
2013-04-30,11.407,11.455,11.347,11.455,241162,0
2013-05-01,11.441,11.478,11.387,11.478,133665,0
2013-05-02,11.564,11.564,11.414,11.455,84325,0
2013-05-03,11.401,11.478,11.392,11.448,94173,0
2013-05-06,11.392,11.414,11.332,11.347,93865,0
2013-05-07,11.316,11.378,11.308,11.362,96664,0
2013-05-08,11.308,11.347,11.246,11.347,178428,0
2013-05-09,11.246,11.324,11.246,11.324,148120,0
2013-05-10,11.387,11.387,11.269,11.308,123678,0
2013-05-13,11.244,11.307,11.162,11.162,394388,0
2013-05-14,11.01,11.307,11.01,11.178,200285,0
2013-05-15,11.237,11.237,11.128,11.15,203228,0
2013-05-16,11.087,11.178,11.087,11.105,217711,0
2013-05-17,11.097,11.178,11.073,11.15,156253,0
2013-05-20,11.097,11.178,11.087,11.162,166995,0
2013-05-21,11.128,11.187,11.097,11.128,101013,0
2013-05-22,11.135,11.196,11.105,11.105,138896,0
2013-05-23,11.128,11.162,11.087,11.105,133786,0
2013-05-24,11.073,11.142,11.065,11.081,138266,0
2013-05-28,11.112,11.112,10.9,10.939,270562,0
2013-05-29,10.86,10.945,10.839,10.945,355413,0
2013-05-30,10.882,10.945,10.83,10.86,269290,0
2013-05-31,10.623,10.855,10.601,10.654,423947,0
2013-06-03,10.728,10.728,10.463,10.624,466560,0
2013-06-04,10.538,10.695,10.497,10.538,405834,0
2013-06-05,10.695,10.772,10.53,10.695,186909,0
2013-06-06,10.656,10.882,10.648,10.83,254385,0
2013-06-07,10.811,10.811,10.579,10.61,192683,0
2013-06-10,10.624,10.656,10.448,10.497,485045,0
2013-06-11,10.431,10.548,10.383,10.497,445557,0
2013-06-12,10.446,10.505,10.397,10.483,253101,0
2013-06-13,10.462,10.61,10.341,10.61,377025,0
2013-06-14,10.555,10.812,10.538,10.812,198321,0
2013-06-17,10.805,10.822,10.587,10.633,163677,0
2013-06-18,10.578,10.687,10.439,10.529,183616,0
2013-06-19,10.571,10.571,10.349,10.381,211323,0
2013-06-20,10.307,10.364,10.077,10.234,676039,0
2013-06-21,10.226,10.257,10.067,10.143,340063,0
2013-06-24,10.036,10.036,9.784,10.028,647598,0
2013-06-25,10.003,10.324,9.86,10.285,518664,0
2013-06-26,10.43,10.523,10.374,10.489,248331,0
2013-06-27,10.578,10.604,10.474,10.571,194824,0
2013-06-28,10.604,10.604,10.381,10.462,172999,0
2013-07-01,10.61,10.633,10.462,10.529,139868,0
2013-07-02,10.446,10.578,10.405,10.578,173963,0
2013-07-03,10.397,10.489,10.358,10.358,119410,0
2013-07-05,10.358,10.358,10.083,10.279,232831,0
2013-07-08,10.191,10.364,10.136,10.136,172261,0
2013-07-09,10.152,10.218,9.994,10.083,274849,0
2013-07-10,10.083,10.126,10.003,10.126,162606,0
2013-07-11,10.217,10.324,10.16,10.234,187091,0
2013-07-12,10.257,10.257,10.094,10.11,138531,0
2013-07-15,10.089,10.167,10.066,10.125,170473,0
2013-07-16,10.135,10.142,10.048,10.082,205063,0
2013-07-17,10.089,10.299,10.089,10.285,223126,0
2013-07-18,10.242,10.285,10.102,10.16,227337,0
2013-07-19,10.057,10.125,9.992,9.992,179227,0
2013-07-22,9.977,9.977,9.857,9.877,262070,0
2013-07-23,9.857,10.026,9.857,9.977,175030,0
2013-07-24,9.867,9.937,9.857,9.857,152790,0
2013-07-25,9.818,9.877,9.79,9.818,134997,0
2013-07-26,9.818,9.969,9.818,9.877,136131,0
2013-07-29,9.833,9.977,9.833,9.953,106839,0
2013-07-30,9.9,9.962,9.867,9.895,122056,0
2013-07-31,9.867,9.867,9.655,9.781,463711,0
2013-08-01,9.877,9.877,9.646,9.671,364813,0
2013-08-02,9.663,9.79,9.663,9.774,253228,0
2013-08-05,9.663,9.708,9.655,9.663,207350,0
2013-08-06,9.655,9.693,9.638,9.671,256813,0
2013-08-07,9.588,9.693,9.559,9.646,312309,0
2013-08-08,9.564,9.686,9.564,9.679,184045,0
2013-08-09,9.588,9.663,9.526,9.597,244576,0
2013-08-12,9.551,9.646,9.551,9.582,223811,0
2013-08-13,9.525,9.563,9.4848,9.516,364782,0
2013-08-14,9.4898,9.558,9.4898,9.55,222815,0
2013-08-15,9.4898,9.516,9.4325,9.4898,316905,0
2013-08-16,9.563,9.563,9.3477,9.3988,299037,0
2013-08-19,9.3898,9.4778,9.3709,9.4699,361727,0
2013-08-20,9.3988,9.693,9.3988,9.693,474379,0
2013-08-21,9.655,9.714,9.612,9.62,229047,0
2013-08-22,9.558,9.721,9.54,9.708,259213,0
2013-08-23,9.628,9.803,9.612,9.781,257805,0
2013-08-26,9.739,9.781,9.54,9.603,173364,0
2013-08-27,9.4898,9.655,9.4778,9.596,196991,0
2013-08-28,9.563,9.637,9.531,9.531,221388,0
2013-08-29,9.4848,9.54,9.4848,9.54,226010,0
2013-08-30,9.4898,9.516,9.4623,9.4848,201703,0
2013-09-03,9.4395,9.531,9.4068,9.524,269686,0
2013-09-04,9.563,9.563,9.4848,9.507,135845,0
2013-09-05,9.4699,9.507,9.4147,9.4613,216756,0
2013-09-06,9.4464,9.507,9.4395,9.4768,335823,0
2013-09-09,9.4898,9.558,9.3709,9.4078,392274,0
2013-09-10,9.3978,9.4848,9.3389,9.4464,305174,0
2013-09-11,9.3978,9.4699,9.3612,9.3612,259088,0
2013-09-12,9.3537,9.4613,9.3537,9.3978,280320,0
2013-09-13,9.3699,9.4898,9.3699,9.4898,315521,0
2013-09-16,9.549,9.655,9.549,9.549,292513,0
2013-09-17,9.516,9.693,9.516,9.693,261354,0
2013-09-18,9.638,9.966,9.603,9.94,373758,0
2013-09-19,9.903,9.957,9.819,9.819,371580,0
2013-09-20,9.888,9.888,9.693,9.767,113967,0
2013-09-23,9.731,9.87,9.731,9.812,195076,0
2013-09-24,9.767,9.888,9.74,9.888,164249,0
2013-09-25,9.826,9.932,9.812,9.88,229638,0
2013-09-26,9.844,9.888,9.783,9.835,192671,0
2013-09-27,9.758,9.819,9.758,9.783,117078,0
2013-09-30,9.721,9.835,9.721,9.805,152335,0
2013-10-01,9.896,9.896,9.767,9.775,152205,0
2013-10-02,9.714,9.819,9.714,9.805,200955,0
2013-10-03,9.749,9.812,9.74,9.767,246635,0
2013-10-04,9.721,9.775,9.701,9.701,230364,0
2013-10-07,9.74,9.749,9.612,9.671,185233,0
2013-10-08,9.612,9.714,9.524,9.596,273543,0
2013-10-09,9.638,9.663,9.596,9.612,209098,0
2013-10-10,9.627,9.662,9.595,9.637,203225,0
2013-10-11,9.602,9.671,9.602,9.662,142814,0
2013-10-14,9.586,9.662,9.3593,9.571,254927,0
2013-10-15,9.627,9.627,9.538,9.563,128876,0
2013-10-16,9.514,9.654,9.514,9.602,258681,0
2013-10-17,9.602,9.826,9.602,9.768,284193,0
2013-10-18,9.775,9.836,9.714,9.783,218056,0
2013-10-21,9.783,9.805,9.708,9.721,212506,0
2013-10-22,9.74,9.791,9.721,9.791,223395,0
2013-10-23,9.791,9.897,9.768,9.889,188626,0
2013-10-24,9.91,9.91,9.805,9.845,310639,0
2013-10-25,9.805,9.889,9.791,9.881,256712,0
2013-10-28,9.826,9.989,9.826,9.949,311334,0
2013-10-29,9.934,9.967,9.852,9.897,190653,0
2013-10-30,9.861,9.949,9.861,9.889,223148,0
2013-10-31,9.861,9.904,9.791,9.791,231968,0
2013-11-01,9.904,9.904,9.686,9.701,248319,0
2013-11-04,9.679,9.768,9.679,9.708,242529,0
2013-11-05,9.749,9.852,9.714,9.82,507505,0
2013-11-06,9.82,9.836,9.708,9.768,326059,0
2013-11-07,9.708,9.791,9.701,9.721,234459,0
2013-11-08,9.671,9.708,9.586,9.662,320300,0
2013-11-11,9.602,9.662,9.586,9.619,181699,0
2013-11-12,9.619,9.646,9.571,9.637,298445,0
2013-11-13,9.58,9.626,9.58,9.594,191343,0
2013-11-14,9.57,9.662,9.57,9.654,220389,0
2013-11-15,9.594,9.692,9.594,9.692,352939,0
2013-11-18,9.654,9.714,9.636,9.67,297434,0
2013-11-19,9.611,9.686,9.594,9.636,358035,0
2013-11-20,9.594,9.692,9.594,9.654,386292,0
2013-11-21,9.618,9.701,9.556,9.678,280180,0
2013-11-22,9.662,9.692,9.645,9.67,243190,0
2013-11-25,9.636,9.678,9.618,9.678,261503,0
2013-11-26,9.645,9.701,9.645,9.678,200402,0
2013-11-27,9.654,9.678,9.645,9.654,243673,0
2013-11-29,9.626,9.692,9.618,9.692,112523,0
2013-12-02,9.645,9.678,9.58,9.626,397999,0
2013-12-03,9.601,9.721,9.601,9.626,267424,0
2013-12-04,9.563,9.654,9.563,9.601,337223,0
2013-12-05,9.57,9.585,9.546,9.556,374327,0
2013-12-06,9.522,9.594,9.522,9.537,407424,0
2013-12-09,9.522,9.601,9.512,9.601,300006,0
2013-12-10,9.58,9.601,9.522,9.528,829990,0
2013-12-11,9.504,9.626,9.4948,9.562,440684,0
2013-12-12,9.569,9.6,9.4948,9.585,504023,0
2013-12-13,9.546,9.579,9.511,9.521,622520,0
2013-12-16,9.504,9.594,9.504,9.579,669207,0
2013-12-17,9.527,9.838,9.521,9.799,874238,0
2013-12-18,9.863,9.944,9.775,9.873,821602,0
2013-12-19,9.883,9.883,9.799,9.813,452358,0
2013-12-20,9.799,9.873,9.708,9.775,679994,0
2013-12-23,9.838,10.05,9.838,9.985,940887,0
2013-12-24,10.01,10.086,9.944,10.069,410269,0
2013-12-26,10.069,10.069,9.952,9.969,510683,0
2013-12-27,9.944,10.059,9.944,10.036,424073,0
2013-12-30,10.05,10.106,10.01,10.086,468213,0
2013-12-31,10.197,10.197,9.993,10.01,413614,0
2014-01-02,10.002,10.069,10.002,10.059,193301,0
2014-01-03,10.092,10.097,10.019,10.028,209732,0
2014-01-06,10.069,10.122,10.044,10.078,329966,0
2014-01-07,10.147,10.172,10.097,10.172,222785,0
2014-01-08,10.131,10.181,10.097,10.181,213503,0
2014-01-09,10.165,10.19,10.122,10.156,289296,0
2014-01-10,10.19,10.318,10.19,10.263,434678,0
2014-01-13,10.308,10.361,10.224,10.224,226332,0
2014-01-14,10.215,10.279,10.139,10.188,249004,0
2014-01-15,10.155,10.224,10.155,10.155,227255,0
2014-01-16,10.164,10.224,10.164,10.179,112267,0
2014-01-17,10.206,10.377,10.188,10.369,397325,0
2014-01-21,10.41,10.437,10.279,10.335,247567,0
2014-01-22,10.369,10.369,10.285,10.308,155829,0
2014-01-23,10.361,10.42,10.317,10.377,155791,0
2014-01-24,10.361,10.437,10.335,10.402,222483,0
2014-01-27,10.361,10.377,10.139,10.262,205945,0
2014-01-28,10.24,10.402,10.24,10.343,195233,0
2014-01-29,10.325,10.386,10.248,10.248,208415,0
2014-01-30,10.279,10.317,10.248,10.262,206162,0
2014-01-31,10.257,10.352,10.257,10.317,137240,0
2014-02-03,10.369,10.445,10.317,10.343,235386,0
2014-02-04,10.369,10.402,10.271,10.285,190203,0
2014-02-05,10.262,10.3,10.179,10.248,216914,0
2014-02-06,10.271,10.271,10.17,10.215,243569,0
2014-02-07,10.215,10.3,10.197,10.285,150219,0
2014-02-10,10.271,10.361,10.262,10.285,183491,0
2014-02-11,10.291,10.308,10.262,10.285,235319,0
2014-02-12,10.278,10.342,10.256,10.256,212541,0
2014-02-13,10.247,10.317,10.239,10.278,187818,0
2014-02-14,10.278,10.299,10.256,10.27,144951,0
2014-02-18,10.299,10.317,10.247,10.27,190376,0
2014-02-19,10.27,10.317,10.27,10.29,109052,0
2014-02-20,10.27,10.29,10.247,10.247,172458,0
2014-02-21,10.285,10.36,10.261,10.36,202601,0
2014-02-24,10.325,10.394,10.285,10.351,231498,0
2014-02-25,10.317,10.385,10.317,10.351,179155,0
2014-02-26,10.385,10.42,10.342,10.385,195948,0
2014-02-27,10.402,10.474,10.394,10.474,211520,0
2014-02-28,10.445,10.467,10.368,10.467,244571,0
2014-03-03,10.75,10.786,10.467,10.484,242412,0
2014-03-04,10.558,10.576,10.497,10.525,148109,0
2014-03-05,10.55,10.558,10.506,10.541,149179,0
2014-03-06,10.516,10.541,10.445,10.474,230477,0
2014-03-07,10.445,10.474,10.376,10.41,295801,0
2014-03-10,10.41,10.489,10.402,10.452,218652,0
2014-03-11,10.452,10.489,10.376,10.41,265360,0
2014-03-12,10.46,10.541,10.452,10.489,166572,0
2014-03-13,10.497,10.549,10.473,10.497,160071,0
2014-03-14,10.525,10.541,10.473,10.497,101070,0
2014-03-17,10.531,10.567,10.497,10.541,173105,0
2014-03-18,10.549,10.558,10.516,10.549,85291,0
2014-03-19,10.558,10.567,10.467,10.467,184570,0
2014-03-20,10.419,10.473,10.367,10.409,158721,0
2014-03-21,10.452,10.558,10.452,10.541,109242,0
2014-03-24,10.558,10.601,10.489,10.541,173764,0
2014-03-25,10.558,10.576,10.467,10.489,142508,0
2014-03-26,10.506,10.558,10.506,10.549,126582,0
2014-03-27,10.576,10.576,10.516,10.558,134411,0
2014-03-28,10.576,10.608,10.558,10.593,52303,0
2014-03-31,10.567,10.617,10.549,10.583,184227,0
2014-04-01,10.593,10.623,10.558,10.583,312722,0
2014-04-02,10.558,10.601,10.531,10.567,152061,0
2014-04-03,10.583,10.608,10.558,10.601,76905,0
2014-04-04,10.617,10.632,10.583,10.593,202433,0
2014-04-07,10.593,10.623,10.558,10.583,81750,0
2014-04-08,10.601,10.657,10.541,10.657,153240,0
2014-04-09,10.623,10.663,10.583,10.623,199155,0
2014-04-10,10.623,10.648,10.593,10.623,142140,0
2014-04-11,10.623,10.671,10.601,10.631,169438,0
2014-04-14,10.623,10.639,10.539,10.539,189871,0
2014-04-15,10.548,10.616,10.53,10.616,116214,0
2014-04-16,10.592,10.662,10.548,10.647,160820,0
2014-04-17,10.623,10.639,10.582,10.623,153246,0
2014-04-21,10.656,10.788,10.656,10.766,199593,0
2014-04-22,10.751,10.832,10.725,10.813,180472,0
2014-04-23,10.823,10.88,10.813,10.864,203572,0
2014-04-24,10.873,10.899,10.841,10.89,182590,0
2014-04-25,10.908,11.007,10.89,10.963,162415,0
2014-04-28,10.963,11.007,10.955,10.971,203519,0
2014-04-29,10.955,10.989,10.925,10.955,163096,0
2014-04-30,10.963,11.013,10.963,11.013,203162,0
2014-05-01,11.048,11.066,11.013,11.013,303269,0
2014-05-02,10.981,11.023,10.94,10.989,224435,0
2014-05-05,10.971,11.007,10.955,10.981,142253,0
2014-05-06,10.955,11.03,10.955,11.023,156034,0
2014-05-07,11.023,11.057,11.007,11.038,134881,0
2014-05-08,11.03,11.074,11.007,11.066,345693,0
2014-05-09,11.048,11.057,10.999,10.999,399260,0
2014-05-12,10.989,11.038,10.971,11.023,260832,0
2014-05-13,11.013,11.057,10.998,11.037,169159,0
2014-05-14,11.037,11.126,11.037,11.117,150684,0
2014-05-15,11.139,11.162,11.117,11.154,160494,0
2014-05-16,11.154,11.162,11.117,11.139,137747,0
2014-05-19,11.126,11.139,11.089,11.117,264039,0
2014-05-20,11.126,11.126,11.037,11.057,335531,0
2014-05-21,11.065,11.074,11.022,11.074,108018,0
2014-05-22,11.074,11.089,11.03,11.065,186282,0
2014-05-23,11.089,11.089,11.047,11.065,111890,0
2014-05-27,11.082,11.082,11.065,11.082,124566,0
2014-05-28,11.099,11.117,11.065,11.109,251851,0
2014-05-29,11.109,11.132,11.065,11.065,219964,0
2014-05-30,11.057,11.089,11.03,11.089,202021,0
2014-06-02,11.099,11.109,11.03,11.047,183524,0
2014-06-03,11.057,11.065,11.007,11.007,232150,0
2014-06-04,11.007,11.013,10.871,10.932,426181,0
2014-06-05,10.923,11.013,10.915,10.962,124292,0
2014-06-06,11.007,11.037,10.98,11.013,101101,0
2014-06-09,11.03,11.074,11.007,11.037,133051,0
2014-06-10,11.022,11.074,11.013,11.047,74528,0
2014-06-11,11.073,11.081,11.012,11.03,135155,0
2014-06-12,11.021,11.098,11.021,11.065,103799,0
2014-06-13,11.065,11.073,10.987,11.021,91345,0
2014-06-16,11.006,11.037,10.97,10.987,170418,0
2014-06-17,10.953,10.97,10.93,10.944,208672,0
2014-06-18,10.953,10.97,10.905,10.905,155282,0
2014-06-19,10.953,10.987,10.886,10.905,237393,0
2014-06-20,10.895,10.922,10.895,10.895,144813,0
2014-06-23,10.953,10.953,10.861,10.914,245399,0
2014-06-24,10.93,10.96,10.914,10.96,131922,0
2014-06-25,10.97,11.006,10.96,10.997,115786,0
2014-06-26,11.021,11.021,10.997,11.021,81590,0
2014-06-27,11.03,11.056,10.997,11.006,82039,0
2014-06-30,11.012,11.037,11.006,11.037,139419,0
2014-07-01,11.046,11.056,11.012,11.012,154223,0
2014-07-02,11.006,11.021,10.93,10.944,232191,0
2014-07-03,10.886,10.895,10.838,10.869,261660,0
2014-07-07,10.878,10.905,10.869,10.905,189988,0
2014-07-08,10.944,10.979,10.886,10.938,214318,0
2014-07-09,10.93,10.979,10.895,10.97,187402,0
2014-07-10,11.006,11.006,10.96,11.006,141381,0
2014-07-11,11.006,11.02,10.986,10.986,121073,0
2014-07-14,10.996,11.036,10.959,10.978,166856,0
2014-07-15,10.959,10.996,10.959,10.969,97093,0
2014-07-16,10.959,11.006,10.959,10.959,119099,0
2014-07-17,10.996,11.029,10.986,10.996,109621,0
2014-07-18,11.029,11.045,11.012,11.029,71246,0
2014-07-21,11.029,11.072,11.029,11.055,87165,0
2014-07-22,11.036,11.08,11.02,11.029,175461,0
2014-07-23,11.036,11.072,11.012,11.012,128835,0
2014-07-24,11.006,11.02,10.978,10.996,103624,0
2014-07-25,11.02,11.072,11.006,11.006,72035,0
2014-07-28,11.012,11.029,10.996,11.029,108152,0
2014-07-29,11.045,11.08,11.036,11.055,96103,0
2014-07-30,11.036,11.045,10.996,10.996,165804,0
2014-07-31,10.912,11.012,10.912,11.012,155285,0
2014-08-01,11.029,11.064,11.006,11.02,228461,0
2014-08-04,11.064,11.072,11.006,11.006,145730,0
2014-08-05,10.969,11.012,10.959,10.959,115643,0
2014-08-06,10.969,11.02,10.952,11.012,130010,0
2014-08-07,11.012,11.08,11.012,11.045,119992,0
2014-08-08,11.064,11.108,11.045,11.08,103528,0
2014-08-11,11.072,11.088,11.045,11.072,50867,0
2014-08-12,11.088,11.148,11.055,11.148,96279,0
2014-08-13,11.153,11.168,11.062,11.115,181878,0
2014-08-14,11.138,11.138,11.087,11.107,107214,0
2014-08-15,11.124,11.153,11.107,11.131,115713,0
2014-08-18,11.115,11.138,11.035,11.053,257127,0
2014-08-19,11.071,11.138,11.071,11.131,131793,0
2014-08-20,11.138,11.147,11.071,11.097,74496,0
2014-08-21,11.115,11.115,11.071,11.097,98233,0
2014-08-22,11.079,11.107,11.043,11.079,132042,0
2014-08-25,11.062,11.115,11.062,11.071,85691,0
2014-08-26,11.071,11.115,11.062,11.097,112697,0
2014-08-27,11.131,11.161,11.107,11.161,98650,0
2014-08-28,11.153,11.197,11.147,11.197,117282,0
2014-08-29,11.177,11.207,11.177,11.177,90874,0
2014-09-02,11.147,11.187,11.138,11.161,201764,0
2014-09-03,11.161,11.177,11.124,11.138,169070,0
2014-09-04,11.097,11.131,11.071,11.079,221156,0
2014-09-05,11.079,11.131,11.062,11.079,148208,0
2014-09-08,11.071,11.097,11.062,11.062,177007,0
2014-09-09,11.035,11.079,11.018,11.053,184306,0
2014-09-10,11.053,11.062,11.004,11.043,174696,0
2014-09-11,11.03,11.066,11.007,11.057,155858,0
2014-09-12,11.023,11.075,10.999,11.007,213895,0
2014-09-15,10.989,10.989,10.894,10.939,277118,0
2014-09-16,10.877,10.904,10.828,10.861,325228,0
2014-09-17,10.894,10.971,10.877,10.885,146027,0
2014-09-18,10.894,10.939,10.853,10.853,141966,0
2014-09-19,10.877,10.914,10.837,10.894,217612,0
2014-09-22,10.945,10.962,10.877,10.945,212270,0
2014-09-23,10.945,10.962,10.894,10.894,119254,0
2014-09-24,10.894,10.945,10.861,10.868,160192,0
2014-09-25,10.885,10.904,10.828,10.894,145961,0
2014-09-26,10.861,10.939,10.837,10.845,145228,0
2014-09-29,10.845,10.894,10.837,10.861,94746,0
2014-09-30,10.861,10.945,10.837,10.945,211733,0
2014-10-01,10.989,11.023,10.971,10.981,124020,0
2014-10-02,11.013,11.03,10.945,10.989,250392,0
2014-10-03,11.013,11.03,11.007,11.007,92016,0
2014-10-06,11.03,11.092,11.013,11.066,156810,0
2014-10-07,11.048,11.12,11.023,11.12,145580,0
2014-10-08,11.102,11.151,11.084,11.151,106104,0
2014-10-09,11.164,11.183,11.023,11.023,150784,0
2014-10-10,11.062,11.087,11.004,11.043,128699,0
2014-10-13,11.035,11.079,10.985,11.062,132426,0
2014-10-14,11.087,11.097,11.035,11.071,164357,0
2014-10-15,11.087,11.149,11.087,11.097,133217,0
2014-10-16,11.097,11.14,11.087,11.107,109698,0
2014-10-17,11.154,11.154,11.062,11.062,120397,0
2014-10-20,11.107,11.227,11.107,11.209,184572,0
2014-10-21,11.227,11.233,11.162,11.219,230489,0
2014-10-22,11.209,11.219,11.17,11.179,92048,0
2014-10-23,11.189,11.199,11.14,11.162,108545,0
2014-10-24,11.154,11.17,11.149,11.17,95803,0
2014-10-27,11.162,11.17,11.14,11.14,151038,0
2014-10-28,11.162,11.199,11.14,11.199,134661,0
2014-10-29,11.209,11.219,11.14,11.189,115251,0
2014-10-30,11.199,11.219,11.14,11.14,303300,0
2014-10-31,11.162,11.179,11.097,11.17,204442,0
2014-11-03,11.189,11.199,11.154,11.189,217518,0
2014-11-04,11.189,11.242,11.17,11.189,221247,0
2014-11-05,11.219,11.219,11.125,11.17,143811,0
2014-11-06,11.154,11.162,11.125,11.125,140319,0
2014-11-07,11.125,11.179,11.107,11.154,184686,0
2014-11-10,11.14,11.154,11.107,11.149,151491,0
2014-11-11,11.125,11.242,11.107,11.242,275112,0
2014-11-12,11.229,11.247,11.175,11.214,144658,0
2014-11-13,11.194,11.247,11.194,11.204,114392,0
2014-11-14,11.229,11.271,11.214,11.271,126068,0
2014-11-17,11.299,11.299,11.184,11.214,157834,0
2014-11-18,11.222,11.222,11.194,11.214,122387,0
2014-11-19,11.214,11.255,11.194,11.214,91256,0
2014-11-20,11.238,11.281,11.194,11.194,119333,0
2014-11-21,11.238,11.238,11.194,11.204,83912,0
2014-11-24,11.194,11.222,11.184,11.184,225750,0
2014-11-25,11.214,11.238,11.136,11.214,206397,0
2014-11-26,11.238,11.238,11.214,11.229,93012,0
2014-11-28,11.214,11.238,11.194,11.204,47562,0
2014-12-01,11.255,11.255,11.204,11.255,208113,0
2014-12-02,11.264,11.264,11.165,11.214,405926,0
2014-12-03,11.238,11.264,11.204,11.222,190118,0
2014-12-04,11.214,11.255,11.204,11.247,128747,0
2014-12-05,11.214,11.247,11.158,11.214,125957,0
2014-12-08,11.194,11.214,11.175,11.214,97496,0
2014-12-09,11.184,11.214,11.165,11.204,144429,0
2014-12-10,11.214,11.255,11.194,11.204,127253,0
2014-12-11,11.231,11.249,11.206,11.206,125302,0
2014-12-12,11.206,11.249,11.186,11.249,154994,0
2014-12-15,11.249,11.249,11.176,11.216,127231,0
2014-12-16,11.231,11.256,11.224,11.224,160896,0
2014-12-17,11.206,11.283,11.206,11.266,122712,0
2014-12-18,11.273,11.273,11.249,11.273,114574,0
2014-12-19,11.273,11.273,11.249,11.249,92464,0
2014-12-22,11.256,11.273,11.24,11.249,132201,0
2014-12-23,11.256,11.273,11.224,11.249,172588,0
2014-12-24,11.266,11.266,11.231,11.256,71429,0
2014-12-26,11.249,11.256,11.24,11.256,93095,0
2014-12-29,11.224,11.249,11.186,11.216,195062,0
2014-12-30,11.196,11.249,11.186,11.249,162223,0
2014-12-31,11.231,11.256,11.196,11.196,217160,0
2015-01-02,11.206,11.273,11.196,11.266,209590,0
2015-01-05,11.283,11.328,11.273,11.318,186524,0
2015-01-06,11.337,11.388,11.337,11.346,281936,0
2015-01-07,11.361,11.429,11.354,11.419,263831,0
2015-01-08,11.429,11.671,11.419,11.429,542254,0
2015-01-09,11.449,11.52,11.429,11.5,183601,0
2015-01-12,11.52,11.52,11.482,11.51,183951,0
2015-01-13,11.537,11.562,11.521,11.529,146789,0
2015-01-14,11.544,11.57,11.511,11.537,165980,0
2015-01-15,11.562,11.58,11.537,11.57,221871,0
2015-01-16,11.58,11.605,11.521,11.544,151329,0
2015-01-20,11.544,11.59,11.529,11.553,179231,0
2015-01-21,11.544,11.598,11.511,11.511,212094,0
2015-01-22,11.521,11.544,11.483,11.483,134579,0
2015-01-23,11.493,11.544,11.475,11.501,140117,0
2015-01-26,11.537,11.57,11.493,11.511,131750,0
2015-01-27,11.529,11.57,11.529,11.57,91676,0
2015-01-28,11.613,11.702,11.598,11.692,197898,0
2015-01-29,11.721,11.797,11.692,11.755,171579,0
2015-01-30,11.797,11.849,11.765,11.773,117726,0
2015-02-02,11.815,11.875,11.781,11.857,182456,0
2015-02-03,11.833,11.857,11.755,11.755,161501,0
2015-02-04,11.765,11.765,11.658,11.666,118194,0
2015-02-05,11.672,11.728,11.64,11.64,134120,0
2015-02-06,11.621,11.631,11.529,11.529,231238,0
2015-02-09,11.553,11.562,11.511,11.553,163465,0
2015-02-10,11.553,11.553,11.483,11.511,182792,0
2015-02-11,11.562,11.562,11.476,11.476,99374,0
2015-02-12,11.476,11.484,11.395,11.404,217251,0
2015-02-13,11.431,11.441,11.388,11.395,183652,0
2015-02-17,11.412,11.412,11.184,11.214,461156,0
2015-02-18,11.222,11.369,11.184,11.361,266659,0
2015-02-19,11.379,11.449,11.379,11.431,149604,0
2015-02-20,11.431,11.494,11.431,11.441,91776,0
2015-02-23,11.458,11.512,11.412,11.467,135113,0
2015-02-24,11.449,11.545,11.431,11.538,108715,0
2015-02-25,11.545,11.562,11.502,11.538,140040,0
2015-02-26,11.538,11.538,11.458,11.484,115081,0
2015-02-27,11.512,11.522,11.458,11.494,170208,0
2015-03-02,11.522,11.538,11.476,11.476,169520,0
2015-03-03,11.476,11.512,11.467,11.467,127398,0
2015-03-04,11.502,11.53,11.494,11.522,112898,0
2015-03-05,11.502,11.545,11.484,11.502,119181,0
2015-03-06,11.467,11.467,11.354,11.354,225002,0
2015-03-09,11.346,11.421,11.346,11.395,135274,0
2015-03-10,11.404,11.449,11.404,11.441,97261,0
2015-03-11,11.442,11.459,11.396,11.405,112940,0
2015-03-12,11.422,11.45,11.37,11.396,142593,0
2015-03-13,11.37,11.396,11.354,11.354,84535,0
2015-03-16,11.362,11.388,11.346,11.354,93512,0
2015-03-17,11.354,11.354,11.318,11.328,103963,0
2015-03-18,11.354,11.503,11.328,11.503,182251,0
2015-03-19,11.459,11.459,11.362,11.396,92491,0
2015-03-20,11.422,11.513,11.396,11.477,103511,0
2015-03-23,11.503,11.556,11.468,11.485,35448,0
2015-03-24,11.523,11.531,11.503,11.523,48858,0
2015-03-25,11.531,11.531,11.459,11.477,88170,0
2015-03-26,11.45,11.477,11.442,11.45,79535,0
2015-03-27,11.477,11.513,11.442,11.495,75898,0
2015-03-30,11.485,11.523,11.45,11.468,97261,0
2015-03-31,11.45,11.503,11.422,11.503,100208,0
2015-04-01,11.531,11.573,11.485,11.513,128963,0
2015-04-02,11.523,11.54,11.485,11.513,114305,0
2015-04-06,11.513,11.54,11.485,11.495,136913,0
2015-04-07,11.513,11.547,11.485,11.547,84939,0
2015-04-08,11.547,11.564,11.54,11.556,71469,0
2015-04-09,11.556,11.573,11.477,11.495,177024,0
2015-04-10,11.54,11.556,11.503,11.503,88626,0
2015-04-13,11.54,11.548,11.469,11.486,148940,0
2015-04-14,11.532,11.645,11.524,11.645,125421,0
2015-04-15,11.627,11.645,11.593,11.637,169664,0
2015-04-16,11.618,11.637,11.593,11.637,86729,0
2015-04-17,11.601,11.637,11.601,11.627,90022,0
2015-04-20,11.601,11.654,11.593,11.611,80899,0
2015-04-21,11.601,11.645,11.601,11.627,63475,0
2015-04-22,11.627,11.645,11.565,11.574,78577,0
2015-04-23,11.584,11.618,11.565,11.584,80067,0
2015-04-24,11.574,11.618,11.565,11.584,91064,0
2015-04-27,11.584,11.593,11.565,11.574,58585,0
2015-04-28,11.584,11.618,11.574,11.593,121323,0
2015-04-29,11.565,11.584,11.548,11.565,86179,0
2015-04-30,11.548,11.593,11.532,11.565,213970,0
2015-05-01,11.584,11.584,11.469,11.514,228332,0
2015-05-04,11.54,11.557,11.433,11.524,337580,0
2015-05-05,11.478,11.504,11.45,11.469,137180,0
2015-05-06,11.46,11.469,11.37,11.388,292517,0
2015-05-07,11.38,11.414,11.37,11.405,139345,0
2015-05-08,11.433,11.486,11.433,11.46,104725,0
2015-05-11,11.46,11.486,11.37,11.388,118293,0
2015-05-12,11.362,11.396,11.346,11.388,188723,0
2015-05-13,11.397,11.414,11.381,11.381,129560,0
2015-05-14,11.381,11.405,11.355,11.355,130567,0
2015-05-15,11.397,11.444,11.381,11.405,95452,0
2015-05-18,11.405,11.434,11.362,11.397,130731,0
2015-05-19,11.371,11.397,11.355,11.381,93352,0
2015-05-20,11.397,11.414,11.362,11.397,89200,0
2015-05-21,11.397,11.424,11.381,11.397,102652,0
2015-05-22,11.381,11.397,11.371,11.371,62020,0
2015-05-26,11.347,11.397,11.347,11.381,83029,0
2015-05-27,11.371,11.414,11.362,11.405,177727,0
2015-05-28,11.405,11.451,11.397,11.424,113375,0
2015-05-29,11.414,11.444,11.389,11.414,121450,0
2015-06-01,11.451,11.497,11.424,11.497,125389,0
2015-06-02,11.461,11.47,11.362,11.371,197301,0
2015-06-03,11.389,11.389,11.319,11.338,184596,0
2015-06-04,11.329,11.362,11.249,11.256,152965,0
2015-06-05,11.213,11.231,11.149,11.156,290960,0
2015-06-08,11.193,11.193,11.071,11.126,271489,0
2015-06-09,11.126,11.134,11.062,11.107,418772,0
2015-06-10,11.097,11.156,11.062,11.149,147290,0
2015-06-11,11.173,11.212,11.164,11.192,113721,0
2015-06-12,11.164,11.265,11.164,11.248,111808,0
2015-06-15,11.272,11.318,11.255,11.301,163790,0
2015-06-16,11.31,11.318,11.255,11.272,90634,0
2015-06-17,11.272,11.397,11.272,11.381,161998,0
2015-06-18,11.337,11.405,11.337,11.381,118304,0
2015-06-19,11.397,11.47,11.397,11.461,65876,0
2015-06-22,11.414,11.424,11.355,11.362,128835,0
2015-06-23,11.355,11.424,11.337,11.355,125042,0
2015-06-24,11.347,11.381,11.265,11.272,288033,0
2015-06-25,11.31,11.31,11.192,11.212,243221,0
2015-06-26,11.192,11.212,11.155,11.173,243558,0
2015-06-29,11.173,11.202,11.069,11.115,282209,0
2015-06-30,11.132,11.202,11.077,11.202,204513,0
2015-07-01,11.222,11.239,11.139,11.239,177011,0
2015-07-02,11.265,11.282,11.239,11.282,93435,0
2015-07-06,11.272,11.347,11.23,11.318,125026,0
2015-07-07,11.318,11.381,11.318,11.347,88506,0
2015-07-08,11.301,11.381,11.301,11.355,85032,0
2015-07-09,11.362,11.389,11.318,11.362,57360,0
2015-07-10,11.318,11.371,11.301,11.347,123234,0
2015-07-13,11.345,11.37,11.308,11.308,86983,0
2015-07-14,11.28,11.308,11.27,11.29,158572,0
2015-07-15,11.263,11.317,11.254,11.29,74152,0
2015-07-16,11.317,11.345,11.27,11.27,146979,0
2015-07-17,11.299,11.326,11.27,11.27,56983,0
2015-07-20,11.27,11.28,11.18,11.19,135379,0
2015-07-21,11.162,11.299,11.162,11.28,161475,0
2015-07-22,11.27,11.317,11.27,11.308,110068,0
2015-07-23,11.299,11.354,11.299,11.354,36131,0
2015-07-24,11.335,11.396,11.308,11.388,67133,0
2015-07-27,11.388,11.423,11.335,11.37,66239,0
2015-07-28,11.345,11.354,11.28,11.28,79287,0
2015-07-29,11.299,11.345,11.27,11.326,95793,0
2015-07-30,11.29,11.335,11.29,11.308,81185,0
2015-07-31,11.335,11.414,11.317,11.414,50629,0
2015-08-03,11.45,11.487,11.38,11.388,183859,0
2015-08-04,11.443,11.45,11.354,11.362,132593,0
2015-08-05,11.388,11.388,11.317,11.335,99475,0
2015-08-06,11.335,11.335,11.28,11.326,71248,0
2015-08-07,11.326,11.38,11.317,11.354,65349,0
2015-08-10,11.362,11.37,11.317,11.335,85979,0
2015-08-11,11.345,11.443,11.335,11.414,103261,0
2015-08-12,11.459,11.486,11.403,11.412,69377,0
2015-08-13,11.378,11.422,11.378,11.403,66827,0
2015-08-14,11.361,11.403,11.334,11.403,113890,0
2015-08-17,11.403,11.442,11.343,11.378,104786,0
2015-08-18,11.361,11.387,11.334,11.334,72929,0
2015-08-19,11.334,11.343,11.306,11.315,54392,0
2015-08-20,11.315,11.368,11.288,11.353,110449,0
2015-08-21,11.343,11.432,11.324,11.403,141310,0
2015-08-24,11.361,11.394,11.244,11.353,224752,0
2015-08-25,11.315,11.403,11.288,11.288,138200,0
2015-08-26,11.324,11.353,11.261,11.288,32081,0
2015-08-27,11.324,11.361,11.278,11.278,82920,0
2015-08-28,11.278,11.297,11.269,11.288,60719,0
2015-08-31,11.306,11.353,11.269,11.353,115447,0
2015-09-01,11.394,11.403,11.324,11.334,139755,0
2015-09-02,11.378,11.378,11.324,11.361,56835,0
2015-09-03,11.353,11.394,11.315,11.315,82253,0
2015-09-04,11.343,11.353,11.288,11.315,75816,0
2015-09-08,11.334,11.378,11.315,11.315,97575,0
2015-09-09,11.353,11.368,11.315,11.353,82145,0
2015-09-10,11.334,11.368,11.315,11.334,76413,0
2015-09-11,11.352,11.36,11.286,11.332,118110,0
2015-09-14,11.322,11.352,11.259,11.286,175344,0
2015-09-15,11.276,11.286,11.233,11.259,151920,0
2015-09-16,11.233,11.259,11.233,11.242,70266,0
2015-09-17,11.225,11.402,11.225,11.402,219190,0
2015-09-18,11.367,11.402,11.332,11.367,161422,0
2015-09-21,11.367,11.387,11.313,11.313,81873,0
2015-09-22,11.332,11.402,11.332,11.377,195454,0
2015-09-23,11.367,11.393,11.36,11.387,74626,0
2015-09-24,11.387,11.503,11.367,11.402,269054,0
2015-09-25,11.411,11.431,11.332,11.387,118446,0
2015-09-28,11.377,11.431,11.296,11.313,170742,0
2015-09-29,11.322,11.377,11.322,11.377,60328,0
2015-09-30,11.342,11.393,11.332,11.393,91040,0
2015-10-01,11.441,11.441,11.387,11.402,103638,0
2015-10-02,11.458,11.476,11.421,11.458,107174,0
2015-10-05,11.467,11.485,11.449,11.449,114026,0
2015-10-06,11.441,11.495,11.441,11.476,79993,0
2015-10-07,11.449,11.467,11.377,11.431,105984,0
2015-10-08,11.458,11.495,11.441,11.476,60328,0
2015-10-09,11.476,11.495,11.431,11.431,58225,0
2015-10-12,11.441,11.495,11.431,11.467,60166,0
2015-10-13,11.494,11.502,11.466,11.466,109537,0
2015-10-14,11.494,11.531,11.449,11.484,189489,0
2015-10-15,11.484,11.54,11.466,11.484,117459,0
2015-10-16,11.522,11.522,11.494,11.522,81935,0
2015-10-19,11.54,11.549,11.484,11.522,106598,0
2015-10-20,11.512,11.522,11.466,11.522,96231,0
2015-10-21,11.512,11.575,11.512,11.566,137692,0
2015-10-22,11.585,11.612,11.566,11.594,119767,0
2015-10-23,11.594,11.647,11.549,11.62,65877,0
2015-10-26,11.612,11.638,11.594,11.638,73136,0
2015-10-27,11.638,11.638,11.602,11.629,64557,0
2015-10-28,11.629,11.712,11.602,11.638,96668,0
2015-10-29,11.638,11.647,11.594,11.629,112067,0
2015-10-30,11.602,11.638,11.602,11.629,50149,0
2015-11-02,11.682,11.692,11.647,11.682,96763,0
2015-11-03,11.712,11.712,11.612,11.647,120111,0
2015-11-04,11.638,11.638,11.594,11.62,98233,0
2015-11-05,11.594,11.629,11.585,11.629,77972,0
2015-11-06,11.566,11.575,11.484,11.502,196420,0
2015-11-09,11.475,11.484,11.4,11.449,274438,0
2015-11-10,11.437,11.53,11.417,11.455,189049,0
2015-11-11,11.447,11.474,11.417,11.455,98084,0
2015-11-12,11.437,11.521,11.437,11.437,165076,0
2015-11-13,11.474,11.565,11.474,11.511,116799,0
2015-11-16,11.557,11.565,11.511,11.548,196710,0
2015-11-17,11.565,11.601,11.54,11.548,156101,0
2015-11-18,11.557,11.593,11.53,11.593,106622,0
2015-11-19,11.574,11.665,11.574,11.628,114502,0
2015-11-20,11.672,11.692,11.593,11.637,131359,0
2015-11-23,11.665,11.731,11.601,11.611,118991,0
2015-11-24,11.637,11.682,11.597,11.647,121947,0
2015-11-25,11.637,11.665,11.601,11.619,155114,0
2015-11-27,11.665,11.672,11.611,11.628,40828,0
2015-11-30,11.619,11.682,11.619,11.682,165842,0
2015-12-01,11.721,11.769,11.672,11.731,226262,0
2015-12-02,11.776,11.776,11.682,11.682,108834,0
2015-12-03,11.692,11.692,11.574,11.584,165396,0
2015-12-04,11.593,11.656,11.584,11.656,125996,0
2015-12-07,11.628,11.637,11.584,11.601,105744,0
2015-12-08,11.647,11.702,11.628,11.702,76970,0
2015-12-09,11.731,11.739,11.672,11.739,60205,0
2015-12-10,11.759,11.759,11.702,11.731,101913,0
2015-12-11,11.721,11.759,11.637,11.672,265238,0
2015-12-14,11.682,11.721,11.54,11.593,141313,0
2015-12-15,11.584,11.647,11.501,11.53,251442,0
2015-12-16,11.548,11.628,11.483,11.584,325444,0
2015-12-17,11.647,11.749,11.593,11.721,315921,0
2015-12-18,11.759,11.83,11.739,11.793,107386,0
2015-12-21,11.813,11.847,11.776,11.813,160042,0
2015-12-22,11.822,11.847,11.785,11.785,124994,0
2015-12-23,11.803,11.866,11.785,11.838,183135,0
2015-12-24,11.875,11.893,11.847,11.875,107580,0
2015-12-28,11.893,11.902,11.798,11.875,214526,0
2015-12-29,11.884,11.884,11.83,11.838,108948,0
2015-12-30,11.822,11.94,11.822,11.94,136558,0
2015-12-31,11.969,12.007,11.969,11.995,180194,0
2016-01-04,11.921,11.959,11.875,11.884,477858,0
2016-01-05,11.93,11.986,11.93,11.969,219747,0
2016-01-06,11.969,12.004,11.93,11.95,541247,0
2016-01-07,11.95,11.979,11.875,11.893,418118,0
2016-01-08,11.893,11.986,11.875,11.893,311875,0
2016-01-11,11.902,11.912,11.875,11.884,223563,0
2016-01-12,11.875,11.921,11.847,11.875,209601,0
2016-01-13,11.92,11.92,11.829,11.829,152822,0
2016-01-14,11.854,11.854,11.671,11.791,363268,0
2016-01-15,11.829,11.883,11.811,11.864,255296,0
2016-01-19,11.892,11.92,11.783,11.811,205741,0
2016-01-20,11.791,11.829,11.719,11.738,318954,0
2016-01-21,11.767,11.837,11.729,11.837,190099,0
2016-01-22,11.837,11.883,11.811,11.883,96617,0
2016-01-25,11.92,11.92,11.791,11.811,125679,0
2016-01-26,11.854,11.92,11.82,11.883,181631,0
2016-01-27,11.911,11.958,11.901,11.939,214097,0
2016-01-28,11.958,11.985,11.92,11.978,266124,0
2016-01-29,11.994,12.085,11.981,12.085,434812,0
2016-02-01,12.093,12.13,12.031,12.13,222022,0
2016-02-02,12.13,12.196,12.13,12.179,263702,0
2016-02-03,12.205,12.251,12.16,12.232,145421,0
2016-02-04,12.241,12.251,12.196,12.241,172556,0
2016-02-05,12.251,12.251,12.179,12.223,125115,0
2016-02-08,12.232,12.279,12.196,12.241,156072,0
2016-02-09,12.223,12.241,12.17,12.196,205971,0
2016-02-10,12.214,12.288,12.186,12.259,156719,0
2016-02-11,12.339,12.339,12.214,12.278,199975,0
2016-02-12,12.268,12.268,12.128,12.177,133781,0
2016-02-16,12.186,12.186,12.057,12.057,117627,0
2016-02-17,12.074,12.088,12.029,12.047,77850,0
2016-02-18,12.1,12.118,12.057,12.109,80412,0
2016-02-19,12.148,12.148,12.092,12.1,65080,0
2016-02-22,12.128,12.167,12.092,12.1,114736,0
2016-02-23,12.1,12.158,12.065,12.158,99896,0
2016-02-24,12.148,12.194,12.138,12.194,115189,0
2016-02-25,12.214,12.25,12.183,12.231,116282,0
2016-02-26,12.214,12.214,12.118,12.158,145107,0
2016-02-29,12.177,12.204,12.109,12.168,226050,0
2016-03-01,12.194,12.231,12.172,12.231,238206,0
2016-03-02,12.24,12.24,12.148,12.177,101417,0
2016-03-03,12.186,12.231,12.177,12.214,79061,0
2016-03-04,12.177,12.231,12.168,12.194,165218,0
2016-03-07,12.214,12.259,12.214,12.25,266905,0
2016-03-08,12.278,12.305,12.231,12.268,147552,0
2016-03-09,12.288,12.288,12.231,12.231,129466,0
2016-03-10,12.268,12.278,12.148,12.186,149258,0
2016-03-11,12.222,12.258,12.146,12.213,109328,0
2016-03-14,12.258,12.295,12.222,12.267,118308,0
2016-03-15,12.295,12.304,12.23,12.258,122946,0
2016-03-16,12.287,12.321,12.239,12.321,169969,0
2016-03-17,12.329,12.367,12.287,12.348,127812,0
2016-03-18,12.377,12.387,12.304,12.358,155468,0
2016-03-21,12.367,12.367,12.295,12.313,99174,0
2016-03-22,12.313,12.367,12.313,12.358,98206,0
2016-03-23,12.367,12.367,12.321,12.321,93322,0
2016-03-24,12.358,12.367,12.321,12.329,92369,0
2016-03-28,12.329,12.367,12.321,12.358,99978,0
2016-03-29,12.367,12.407,12.329,12.407,192349,0
2016-03-30,12.407,12.426,12.377,12.407,142845,0
2016-03-31,12.445,12.47,12.377,12.445,278792,0
2016-04-01,12.445,12.47,12.426,12.426,143548,0
2016-04-04,12.498,12.498,12.445,12.498,150243,0
2016-04-05,12.498,12.579,12.498,12.579,147434,0
2016-04-06,12.589,12.658,12.569,12.648,203260,0
2016-04-07,12.658,12.658,12.636,12.658,121576,0
2016-04-08,12.696,12.711,12.628,12.628,129362,0
2016-04-11,12.628,12.739,12.628,12.729,215462,0
2016-04-12,12.775,12.775,12.696,12.756,189140,0
2016-04-13,12.784,12.784,12.703,12.727,158353,0
2016-04-14,12.694,12.765,12.694,12.727,116625,0
2016-04-15,12.718,12.792,12.703,12.727,193574,0
2016-04-18,12.774,12.81,12.737,12.8,162324,0
2016-04-19,12.8,12.8,12.737,12.765,101204,0
2016-04-20,12.792,12.859,12.792,12.829,299421,0
2016-04-21,12.849,12.879,12.829,12.829,118066,0
2016-04-22,12.82,12.869,12.82,12.869,85683,0
2016-04-25,12.849,12.859,12.81,12.839,59584,0
2016-04-26,12.839,12.839,12.784,12.81,66710,0
2016-04-27,12.8,12.879,12.8,12.829,135371,0
2016-04-28,12.869,12.879,12.829,12.879,175571,0
2016-04-29,12.889,12.907,12.869,12.907,73467,0
2016-05-02,12.898,12.926,12.889,12.889,123631,0
2016-05-03,12.944,12.969,12.898,12.969,123779,0
2016-05-04,12.944,12.987,12.907,12.96,113258,0
2016-05-05,12.969,13.015,12.952,12.987,89398,0
2016-05-06,12.997,13.015,12.952,12.96,141015,0
2016-05-09,12.952,13.015,12.952,13.015,171032,0
2016-05-10,13.006,13.042,13.006,13.006,118925,0
2016-05-11,13.041,13.061,12.942,13.004,158331,0
2016-05-12,12.975,13.023,12.942,12.995,103653,0
2016-05-13,13.051,13.051,12.995,12.995,155244,0
2016-05-16,13.032,13.032,12.985,12.995,141036,0
2016-05-17,13.014,13.051,12.975,13.051,120500,0
2016-05-18,13.061,13.061,12.781,12.837,370857,0
2016-05-19,12.847,12.847,12.682,12.707,376465,0
2016-05-20,12.7,12.743,12.672,12.691,198950,0
2016-05-23,12.752,12.827,12.724,12.781,128877,0
2016-05-24,12.79,12.827,12.747,12.781,110699,0
2016-05-25,12.818,12.847,12.762,12.762,109659,0
2016-05-26,12.827,12.867,12.781,12.818,198558,0
2016-05-27,12.818,12.867,12.79,12.79,79246,0
2016-05-31,12.743,12.798,12.7,12.798,155282,0
2016-06-01,12.857,12.942,12.808,12.914,123061,0
2016-06-02,12.95,13,12.914,12.95,122323,0
2016-06-03,13.014,13.061,12.967,13.023,98636,0
2016-06-06,13.051,13.081,12.959,12.985,190439,0
2016-06-07,12.985,13.081,12.985,13.041,132223,0
2016-06-08,13.041,13.1,13.023,13.09,135607,0
2016-06-09,13.12,13.12,13.051,13.12,122412,0
2016-06-10,13.139,13.175,13.119,13.166,76936,0
2016-06-13,13.209,13.232,13.191,13.219,97238,0
2016-06-14,13.236,13.236,13.184,13.219,115316,0
2016-06-15,13.236,13.264,13.219,13.264,119837,0
2016-06-16,13.313,13.333,13.264,13.303,120112,0
2016-06-17,13.352,13.362,13.283,13.293,49316,0
2016-06-20,13.313,13.323,13.255,13.264,124603,0
2016-06-21,13.273,13.323,13.228,13.283,99232,0
2016-06-22,13.303,13.342,13.273,13.283,79690,0
2016-06-23,13.303,13.313,13.174,13.246,153742,0
2016-06-24,13.156,13.352,13.156,13.283,127759,0
2016-06-27,13.264,13.39,13.264,13.371,112190,0
2016-06-28,13.39,13.453,13.313,13.362,247029,0
2016-06-29,13.38,13.443,13.352,13.362,122236,0
2016-06-30,13.425,13.472,13.333,13.371,222314,0
2016-07-01,13.472,13.474,13.419,13.443,86744,0
2016-07-05,13.537,13.537,13.453,13.481,139042,0
2016-07-06,13.537,13.587,13.481,13.587,91997,0
2016-07-07,13.634,13.634,13.567,13.597,98082,0
2016-07-08,13.651,13.651,13.557,13.597,149383,0
2016-07-11,13.605,13.651,13.597,13.634,193735,0
2016-07-12,13.643,13.66,13.452,13.481,397353,0
2016-07-13,13.556,13.566,13.423,13.516,382782,0
2016-07-14,13.48,13.48,13.341,13.341,382725,0
2016-07-15,13.321,13.47,13.321,13.441,146741,0
2016-07-18,13.507,13.576,13.48,13.507,101654,0
2016-07-19,13.586,13.586,13.441,13.576,77382,0
2016-07-20,13.586,13.586,13.48,13.489,107073,0
2016-07-21,13.516,13.576,13.491,13.526,160309,0
2016-07-22,13.556,13.576,13.516,13.546,79208,0
2016-07-25,13.576,13.597,13.516,13.536,75654,0
2016-07-26,13.526,13.599,13.526,13.576,101737,0
2016-07-27,13.623,13.633,13.586,13.586,64267,0
2016-07-28,13.633,13.669,13.611,13.659,91933,0
2016-07-29,13.687,13.725,13.669,13.715,77723,0
2016-08-01,13.715,13.744,13.669,13.669,67965,0
2016-08-02,13.633,13.686,13.586,13.623,124978,0
2016-08-03,13.659,13.744,13.624,13.705,71703,0
2016-08-04,13.752,13.761,13.696,13.705,64372,0
2016-08-05,13.696,13.734,13.669,13.669,63320,0
2016-08-08,13.715,13.725,13.687,13.705,35192,0
2016-08-09,13.715,13.744,13.691,13.696,46834,0
2016-08-10,13.734,13.738,13.669,13.734,94579,0
2016-08-11,13.77,13.77,13.704,13.713,66436,0
2016-08-12,13.76,13.79,13.704,13.77,57867,0
2016-08-15,13.733,13.76,13.713,13.713,88921,0
2016-08-16,13.676,13.713,13.658,13.704,78197,0
2016-08-17,13.713,13.723,13.667,13.704,75174,0
2016-08-18,13.723,13.743,13.676,13.704,93455,0
2016-08-19,13.657,13.704,13.584,13.64,77777,0
2016-08-22,13.657,13.657,13.611,13.648,125416,0
2016-08-23,13.685,13.77,13.574,13.594,225032,0
2016-08-24,13.564,13.621,13.564,13.621,56399,0
2016-08-25,13.648,13.648,13.564,13.611,66903,0
2016-08-26,13.621,13.648,13.458,13.477,143852,0
2016-08-29,13.524,13.544,13.468,13.514,103054,0
2016-08-30,13.544,13.544,13.486,13.486,83994,0
2016-08-31,13.477,13.584,13.477,13.584,89630,0
2016-09-01,13.584,13.611,13.534,13.594,90522,0
2016-09-02,13.631,13.631,13.574,13.574,116654,0
2016-09-06,13.611,13.611,13.534,13.594,159483,0
2016-09-07,13.584,13.602,13.544,13.574,97818,0
2016-09-08,13.564,13.631,13.564,13.631,95097,0
2016-09-09,13.602,13.602,13.395,13.448,315756,0
2016-09-12,13.43,13.455,13.288,13.43,92990,0
2016-09-13,13.419,13.464,13.362,13.4,125963,0
2016-09-14,13.419,13.473,13.362,13.419,186345,0
2016-09-15,13.434,13.473,13.375,13.4,72429,0
2016-09-16,13.352,13.39,13.342,13.352,87717,0
2016-09-19,13.352,13.444,13.352,13.434,96657,0
2016-09-20,13.473,13.492,13.39,13.444,107228,0
2016-09-21,13.434,13.492,13.371,13.492,127418,0
2016-09-22,13.54,13.59,13.52,13.53,155633,0
2016-09-23,13.57,13.57,13.511,13.511,84654,0
2016-09-26,13.55,13.56,13.464,13.483,75367,0
2016-09-27,13.483,13.52,13.473,13.507,64265,0
2016-09-28,13.511,13.57,13.501,13.511,124876,0
2016-09-29,13.52,13.54,13.419,13.425,52025,0
2016-09-30,13.454,13.454,13.4,13.4,116029,0
2016-10-03,13.434,13.447,13.39,13.409,115924,0
2016-10-04,13.444,13.444,13.235,13.235,186830,0
2016-10-05,13.264,13.269,13.105,13.125,256160,0
2016-10-06,13.125,13.143,12.988,13.017,498076,0
2016-10-07,13.056,13.085,12.944,13.017,294398,0
2016-10-10,12.988,13.056,12.969,13.007,186783,0
2016-10-11,13.017,13.036,12.944,12.952,193975,0
2016-10-12,12.958,12.966,12.845,12.853,191436,0
2016-10-13,12.853,12.966,12.708,12.92,576570,0
2016-10-14,12.863,12.939,12.814,12.833,283543,0
2016-10-17,12.823,12.823,12.683,12.701,331735,0
2016-10-18,12.718,12.93,12.663,12.901,349775,0
2016-10-19,12.92,13.131,12.911,13.023,264250,0
2016-10-20,13.091,13.121,12.939,13.003,124365,0
2016-10-21,13.042,13.111,12.994,13.082,190649,0
2016-10-24,13.14,13.14,13.042,13.072,57094,0
2016-10-25,13.052,13.091,13.023,13.042,92943,0
2016-10-26,13.062,13.072,12.939,12.958,104503,0
2016-10-27,12.911,12.948,12.766,12.775,257406,0
2016-10-28,12.775,12.794,12.718,12.738,212347,0
2016-10-31,12.738,12.775,12.728,12.728,109789,0
2016-11-01,12.718,12.794,12.692,12.766,212718,0
2016-11-02,12.814,12.814,12.746,12.794,179558,0
2016-11-03,12.718,12.838,12.718,12.814,109532,0
2016-11-04,12.794,12.883,12.794,12.833,125545,0
2016-11-07,12.775,12.966,12.775,12.892,188316,0
2016-11-08,12.823,12.873,12.785,12.814,117842,0
2016-11-09,12.701,12.718,12.49,12.518,746749,0
2016-11-10,12.515,12.515,12.295,12.332,563395,0
2016-11-11,12.295,12.371,12.256,12.313,328370,0
2016-11-14,12.237,12.256,11.96,11.97,867793,0
2016-11-15,11.998,12.189,11.998,12.142,294683,0
2016-11-16,12.172,12.286,12.074,12.142,278556,0
2016-11-17,12.132,12.162,12.065,12.122,165141,0
2016-11-18,12.074,12.103,11.97,11.989,144662,0
2016-11-21,12.046,12.162,12.017,12.112,191431,0
2016-11-22,12.181,12.209,12.132,12.199,257302,0
2016-11-23,12.112,12.199,12.074,12.181,147316,0
2016-11-25,12.152,12.189,12.084,12.093,81718,0
2016-11-28,12.162,12.199,12.122,12.199,174561,0
2016-11-29,12.199,12.246,12.142,12.209,228734,0
2016-11-30,12.132,12.152,12.093,12.102,213674,0
2016-12-01,12.046,12.094,11.941,11.97,376186,0
2016-12-02,11.98,11.98,11.901,11.97,239067,0
2016-12-05,11.921,11.989,11.913,11.98,303721,0
2016-12-06,11.998,12.181,11.981,12.172,349247,0
2016-12-07,12.172,12.313,12.172,12.313,221123,0
2016-12-08,12.286,12.286,12.152,12.199,313159,0
2016-12-09,12.152,12.162,12.065,12.112,319499,0
2016-12-12,12.056,12.112,12.056,12.065,290607,0
2016-12-13,12.126,12.156,12.049,12.156,412611,0
2016-12-14,12.175,12.25,12.16,12.203,521016,0
2016-12-15,12.156,12.203,12.106,12.106,422113,0
2016-12-16,12.096,12.166,12.096,12.146,156789,0
2016-12-19,12.156,12.203,12.106,12.126,355606,0
2016-12-20,12.116,12.222,12.106,12.222,325454,0
2016-12-21,12.26,12.317,12.203,12.308,291960,0
2016-12-22,12.327,12.347,12.29,12.308,209711,0
2016-12-23,12.308,12.357,12.29,12.3,221580,0
2016-12-27,12.337,12.337,12.222,12.231,164725,0
2016-12-28,12.29,12.29,12.213,12.24,217598,0
2016-12-29,12.26,12.337,12.26,12.29,201724,0
2016-12-30,12.337,12.337,12.25,12.308,212834,0
2017-01-03,12.27,12.317,12.26,12.29,118017,0
2017-01-04,12.386,12.386,12.317,12.347,170296,0
2017-01-05,12.416,12.435,12.366,12.406,169493,0
2017-01-06,12.366,12.416,12.349,12.416,98655,0
2017-01-09,12.453,12.5,12.425,12.453,96354,0
2017-01-10,12.47,12.5,12.462,12.47,87371,0
2017-01-11,12.464,12.543,12.35,12.428,95376,0
2017-01-12,12.504,12.553,12.437,12.474,149107,0
2017-01-13,12.464,12.504,12.437,12.474,114411,0
2017-01-17,12.514,12.553,12.464,12.464,227263,0
2017-01-18,12.409,12.494,12.409,12.455,203366,0
2017-01-19,12.428,12.464,12.399,12.419,258395,0
2017-01-20,12.369,12.379,12.33,12.369,134106,0
2017-01-23,12.369,12.428,12.359,12.409,244904,0
2017-01-24,12.399,12.437,12.35,12.35,185863,0
2017-01-25,12.302,12.359,12.302,12.32,223121,0
2017-01-26,12.311,12.389,12.302,12.389,95928,0
2017-01-27,12.409,12.437,12.369,12.399,155853,0
2017-01-30,12.399,12.455,12.399,12.419,179600,0
2017-01-31,12.419,12.504,12.419,12.504,99723,0
2017-02-01,12.484,12.494,12.455,12.474,111201,0
2017-02-02,12.543,12.543,12.446,12.455,154259,0
2017-02-03,12.494,12.533,12.455,12.504,93008,0
2017-02-06,12.494,12.533,12.474,12.524,91339,0
2017-02-07,12.533,12.571,12.504,12.571,108756,0
2017-02-08,12.601,12.621,12.571,12.591,92338,0
2017-02-09,12.571,12.581,12.524,12.533,88507,0
2017-02-10,12.504,12.533,12.494,12.533,115677,0
2017-02-13,12.547,12.547,12.487,12.497,135911,0
2017-02-14,12.487,12.497,12.422,12.44,98913,0
2017-02-15,12.382,12.431,12.323,12.333,238209,0
2017-02-16,12.333,12.402,12.322,12.402,233339,0
2017-02-17,12.44,12.458,12.392,12.402,91184,0
2017-02-21,12.422,12.431,12.382,12.431,76949,0
2017-02-22,12.431,12.44,12.422,12.44,59723,0
2017-02-23,12.477,12.477,12.441,12.467,97132,0
2017-02-24,12.517,12.536,12.487,12.517,96206,0
2017-02-27,12.497,12.507,12.477,12.477,169166,0
2017-02-28,12.487,12.527,12.446,12.527,166208,0
2017-03-01,12.487,12.517,12.449,12.517,160039,0
2017-03-02,12.497,12.497,12.436,12.44,97586,0
2017-03-03,12.44,12.467,12.402,12.412,92119,0
2017-03-06,12.422,12.44,12.372,12.392,139422,0
2017-03-07,12.372,12.402,12.362,12.372,152255,0
2017-03-08,12.323,12.343,12.305,12.333,184004,0
2017-03-09,12.295,12.319,12.187,12.207,264486,0
2017-03-10,12.217,12.284,12.187,12.225,173714,0
2017-03-13,12.22,12.22,12.19,12.21,99165,0
2017-03-14,12.182,12.21,12.173,12.2,146018,0
2017-03-15,12.2,12.317,12.182,12.308,168728,0
2017-03-16,12.279,12.316,12.22,12.269,86728,0
2017-03-17,12.279,12.357,12.259,12.327,124841,0
2017-03-20,12.327,12.372,12.327,12.366,80186,0
2017-03-21,12.366,12.425,12.357,12.406,140784,0
2017-03-22,12.416,12.463,12.416,12.463,90481,0
2017-03-23,12.453,12.463,12.435,12.444,80683,0
2017-03-24,12.435,12.512,12.435,12.512,80479,0
2017-03-27,12.522,12.57,12.505,12.522,75167,0
2017-03-28,12.552,12.57,12.502,12.542,74491,0
2017-03-29,12.552,12.59,12.552,12.561,82162,0
2017-03-30,12.552,12.59,12.542,12.58,37083,0
2017-03-31,12.58,12.629,12.561,12.629,60610,0
2017-04-03,12.659,12.668,12.605,12.668,115063,0
2017-04-04,12.678,12.707,12.619,12.659,79002,0
2017-04-05,12.629,12.659,12.59,12.629,115336,0
2017-04-06,12.629,12.696,12.629,12.678,107835,0
2017-04-07,12.698,12.715,12.62,12.659,178229,0
2017-04-10,12.688,12.794,12.649,12.794,105995,0
2017-04-11,12.827,12.827,12.738,12.758,198607,0
2017-04-12,12.788,12.827,12.758,12.808,94502,0
2017-04-13,12.818,12.867,12.798,12.808,96163,0
2017-04-17,12.808,12.867,12.778,12.808,80228,0
2017-04-18,12.827,12.837,12.758,12.798,99140,0
2017-04-19,12.827,12.827,12.788,12.818,89812,0
2017-04-20,12.778,12.818,12.768,12.778,114079,0
2017-04-21,12.818,12.833,12.768,12.768,92778,0
2017-04-24,12.758,12.788,12.728,12.758,85015,0
2017-04-25,12.728,12.728,12.681,12.708,104402,0
2017-04-26,12.708,12.778,12.7,12.728,146320,0
2017-04-27,12.748,12.818,12.729,12.818,80473,0
2017-04-28,12.798,12.827,12.788,12.808,120123,0
2017-05-01,12.808,12.837,12.778,12.818,122913,0
2017-05-02,12.837,12.837,12.788,12.837,166889,0
2017-05-03,12.827,12.83,12.768,12.778,139751,0
2017-05-04,12.768,12.818,12.748,12.778,128372,0
2017-05-05,12.748,12.778,12.738,12.738,143464,0
2017-05-08,12.768,12.778,12.718,12.758,116154,0
2017-05-09,12.718,12.758,12.652,12.681,240756,0
2017-05-10,12.661,12.7,12.632,12.661,149179,0
2017-05-11,12.625,12.722,12.625,12.712,112222,0
2017-05-12,12.732,12.822,12.722,12.822,207749,0
2017-05-15,12.822,12.861,12.792,12.851,96737,0
2017-05-16,12.831,12.852,12.802,12.831,73632,0
2017-05-17,12.861,12.88,12.851,12.871,56769,0
2017-05-18,12.891,12.9,12.757,12.792,192332,0
2017-05-19,12.822,12.851,12.788,12.802,125481,0
2017-05-22,12.822,12.831,12.797,12.822,61540,0
2017-05-23,12.861,12.871,12.822,12.861,81205,0
2017-05-24,12.881,12.881,12.824,12.861,112030,0
2017-05-25,12.851,12.871,12.772,12.802,129521,0
2017-05-26,12.831,12.841,12.802,12.831,156080,0
2017-05-30,12.841,12.861,12.822,12.851,112130,0
2017-05-31,12.9,12.95,12.882,12.92,110235,0
2017-06-01,12.94,12.968,12.919,12.95,151935,0
2017-06-02,12.997,12.997,12.94,12.977,294442,0
2017-06-05,12.94,12.987,12.91,12.959,76626,0
2017-06-06,12.977,13.005,12.95,12.997,94698,0
2017-06-07,12.968,13.017,12.968,12.987,75051,0
2017-06-08,13.017,13.037,12.977,13.007,86012,0
2017-06-09,12.968,12.997,12.95,12.968,62981,0
2017-06-12,12.987,12.987,12.94,12.95,34562,0
2017-06-13,12.971,12.981,12.953,12.971,94177,0
2017-06-14,13.041,13.051,12.962,12.971,127119,0
2017-06-15,12.981,12.991,12.933,12.971,88959,0
2017-06-16,12.971,13.011,12.967,12.991,110060,0
2017-06-19,13.001,13.041,12.991,12.991,127434,0
2017-06-20,13.021,13.041,13.011,13.031,39252,0
2017-06-21,13.051,13.051,13.011,13.051,75327,0
2017-06-22,13.061,13.061,13.001,13.031,115183,0
2017-06-23,13.011,13.051,13.011,13.031,69891,0
2017-06-26,13.031,13.051,13.016,13.021,155779,0
2017-06-27,13.021,13.041,12.991,12.991,146879,0
2017-06-28,13.021,13.071,13.002,13.051,118782,0
2017-06-29,13.021,13.021,12.933,12.943,109235,0
2017-06-30,12.913,12.938,12.874,12.913,188926,0
2017-07-03,12.953,12.989,12.923,12.962,107409,0
2017-07-05,12.991,12.991,12.903,12.991,125995,0
2017-07-06,12.943,12.962,12.893,12.893,146521,0
2017-07-07,12.864,12.913,12.854,12.854,111155,0
2017-07-10,12.874,12.943,12.869,12.943,90529,0
2017-07-11,12.953,12.953,12.913,12.953,102515,0
2017-07-12,12.981,13.011,12.981,12.991,66798,0
2017-07-13,12.953,13.041,12.953,13.021,170616,0
2017-07-14,13.041,13.091,13.002,13.051,205786,0
2017-07-17,13.061,13.071,13.011,13.036,76197,0
2017-07-18,13.061,13.101,13.031,13.101,109560,0
2017-07-19,13.081,13.121,13.051,13.111,75116,0
2017-07-20,13.111,13.141,13.091,13.091,80187,0
2017-07-21,13.141,13.141,13.051,13.101,96265,0
2017-07-24,13.131,13.131,13.071,13.101,64124,0
2017-07-25,13.061,13.121,13.061,13.111,150803,0
2017-07-26,13.081,13.16,13.081,13.141,74629,0
2017-07-27,13.141,13.16,13.091,13.101,111205,0
2017-07-28,13.101,13.17,13.091,13.141,74550,0
2017-07-31,13.131,13.2,13.131,13.19,157296,0
2017-08-01,13.18,13.229,13.18,13.2,153190,0
2017-08-02,13.238,13.258,13.22,13.248,130348,0
2017-08-03,13.278,13.278,13.21,13.248,137128,0
2017-08-04,13.248,13.248,13.18,13.185,72406,0
2017-08-07,13.19,13.238,13.18,13.22,67770,0
2017-08-08,13.229,13.229,13.141,13.17,101798,0
2017-08-09,13.18,13.21,13.131,13.146,113634,0
2017-08-10,13.18,13.18,13.001,13.091,246378,0
2017-08-11,13.101,13.131,12.981,13.131,98771,0
2017-08-14,13.151,13.17,13.081,13.081,77983,0
2017-08-15,13.081,13.09,13.021,13.041,48241,0
2017-08-16,13.041,13.111,13.041,13.101,148796,0
2017-08-17,13.081,13.131,13.081,13.121,47669,0
2017-08-18,13.141,13.17,13.101,13.17,72015,0
2017-08-21,13.17,13.22,13.16,13.22,96687,0
2017-08-22,13.239,13.243,13.17,13.17,123595,0
2017-08-23,13.18,13.23,13.17,13.23,70216,0
2017-08-24,13.23,13.23,13.16,13.17,81652,0
2017-08-25,13.2,13.23,13.151,13.2,61691,0
2017-08-28,13.2,13.239,13.185,13.2,143258,0
2017-08-29,13.249,13.319,13.231,13.309,104458,0
2017-08-30,13.329,13.329,13.249,13.269,49305,0
2017-08-31,13.289,13.299,13.249,13.269,68457,0
2017-09-01,13.299,13.329,13.269,13.329,60826,0
2017-09-05,13.339,13.339,13.26,13.269,78424,0
2017-09-06,13.299,13.309,13.249,13.279,69183,0
2017-09-07,13.289,13.319,13.269,13.279,101802,0
2017-09-08,13.259,13.319,13.259,13.289,111595,0
2017-09-11,13.309,13.339,13.289,13.329,82004,0
2017-09-12,13.289,13.339,13.279,13.309,65565,0
2017-09-13,13.279,13.329,13.279,13.289,81524,0
2017-09-14,13.279,13.329,13.259,13.299,73436,0
2017-09-15,13.279,13.329,13.249,13.289,44222,0
2017-09-18,13.299,13.329,13.289,13.299,67958,0
2017-09-19,13.279,13.289,13.239,13.239,82906,0
2017-09-20,13.23,13.269,13.2,13.2,57959,0
2017-09-21,13.19,13.23,13.16,13.16,68469,0
2017-09-22,13.18,13.22,13.16,13.19,57815,0
2017-09-25,13.2,13.22,13.17,13.19,68366,0
2017-09-26,13.19,13.239,13.16,13.17,79036,0
2017-09-27,13.14,13.17,13.08,13.1,118465,0
2017-09-28,13.08,13.11,13.03,13.11,100776,0
2017-09-29,13.11,13.15,13.07,13.15,98355,0
2017-10-02,13.15,13.18,13.129,13.13,85212,0
2017-10-03,13.13,13.15,13.092,13.15,105415,0
2017-10-04,13.12,13.13,13.104,13.11,72014,0
2017-10-05,13.12,13.13,13.07,13.09,116339,0
2017-10-06,13.06,13.11,13.06,13.09,83653,0
2017-10-09,13.09,13.09,13.03,13.04,161674,0
2017-10-10,13.05,13.08,13.04,13.06,83843,0
2017-10-11,13.06,13.13,13.05,13.1,88330,0
2017-10-12,13.1,13.14,13.09,13.14,89090,0
2017-10-13,13.15,13.17,13.15,13.15,54027,0
2017-10-16,13.16,13.16,13.09,13.14,120525,0
2017-10-17,13.11,13.22,13.11,13.19,165202,0
2017-10-18,13.14,13.21,13.14,13.2,144399,0
2017-10-19,13.22,13.2299,13.15,13.17,115545,0
2017-10-20,13.121,13.121,13.06,13.09,109008,0
2017-10-23,13.06,13.12,13.06,13.08,95067,0
2017-10-24,13.1,13.11,13.07,13.11,69515,0
2017-10-25,13.07,13.079,13.04,13.07,104656,0
2017-10-26,13.04,13.0691,12.96,12.96,181671,0
2017-10-27,12.94,12.97,12.88,12.92,319465,0
2017-10-30,12.979,12.99,12.93,12.94,56334,0
2017-10-31,12.96,12.96,12.88,12.96,163325,0
2017-11-01,12.96,12.99,12.94,12.98,105084,0
2017-11-02,12.99,13.02,12.951,13.02,127873,0
2017-11-03,13.02,13.02,12.94,12.98,106916,0
2017-11-06,12.97,12.99,12.94,12.96,179729,0
2017-11-07,12.94,13.01,12.94,13,115986,0
2017-11-08,13.01,13.06,13,13.04,153911,0
2017-11-09,13,13.02,12.97,13,81376,0
2017-11-10,12.95,12.97,12.95,12.96,59197,0
