Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.203,11.288,11.131,11.288,3239,0
2005-02-28,11.358,11.358,11.225,11.297,2962,0
2005-03-01,11.333,11.366,11.297,11.297,4089,0
2005-03-02,11.333,11.333,11.297,11.333,4089,0
2005-03-03,11.333,11.373,11.333,11.373,1691,0
2005-03-04,11.333,11.333,11.231,11.304,4513,0
2005-03-07,11.246,11.246,11.18,11.246,6341,0
2005-03-08,11.252,11.4,11.252,11.344,9303,0
2005-03-09,11.281,11.281,11.09,11.104,5780,0
2005-03-10,11.054,11.054,11.054,11.054,987,0
2005-03-11,10.97,10.97,10.961,10.961,1135,0
2005-03-14,10.954,11.288,10.954,11.149,10149,0
2005-03-15,10.999,10.999,10.821,10.833,21284,0
2005-03-16,10.839,11.021,10.833,10.848,10572,0
2005-03-17,11.096,11.165,11.096,11.165,10294,0
2005-03-18,11.157,11.42,11.157,11.35,9303,0
2005-03-21,11.188,11.188,10.97,10.97,3523,0
2005-03-22,10.991,10.991,10.779,10.779,5635,0
2005-03-23,10.743,10.801,10.669,10.771,3807,0
2005-03-24,10.848,10.909,10.848,10.909,5501,0
2005-03-28,10.743,10.743,10.431,10.557,11136,0
2005-03-29,10.578,10.585,10.33,10.33,14378,0
2005-03-30,10.33,10.424,10.262,10.262,4793,0
2005-03-31,10.223,10.662,10.223,10.571,12827,0
2005-04-01,10.743,10.743,10.543,10.571,8036,0
2005-04-04,10.571,10.909,10.571,10.786,6626,0
2005-04-05,10.855,10.855,10.578,10.771,7470,0
2005-04-06,10.697,10.874,10.697,10.848,3523,0
2005-04-07,11.014,11.021,10.887,10.991,10572,0
2005-04-08,10.991,11.021,10.855,10.855,5780,0
2005-04-11,10.808,10.991,10.712,10.848,12964,0
2005-04-12,10.675,10.675,10.675,10.675,559,0
2005-04-13,10.636,10.636,10.636,10.636,108,0
2005-04-14,10.642,10.867,10.642,10.815,16069,0
2005-04-15,10.954,10.954,10.848,10.909,3662,0
2005-04-18,10.815,10.848,10.786,10.786,1972,0
2005-04-19,10.743,10.815,10.743,10.815,1135,0
2005-04-20,10.536,10.706,10.536,10.706,15649,0
2005-04-21,10.669,10.954,10.669,10.743,4513,0
2005-04-22,10.947,11.149,10.743,11.021,12128,0
2005-04-25,10.961,11.104,10.683,10.896,44115,0
2005-04-26,10.909,10.909,10.743,10.801,8453,0
2005-04-27,10.801,10.867,10.801,10.867,1546,0
2005-04-28,10.867,10.867,10.815,10.815,4932,0
2005-04-29,10.743,10.808,10.743,10.808,2962,0
2005-05-02,10.815,10.815,10.697,10.728,10712,0
2005-05-03,10.736,10.736,10.706,10.706,3239,0
2005-05-04,10.743,10.779,10.706,10.751,21847,0
2005-05-05,10.779,10.794,10.743,10.794,6201,0
2005-05-06,10.786,10.917,10.786,10.917,5074,0
2005-05-09,10.855,11.021,10.855,11.021,3385,0
2005-05-10,11.09,11.123,10.887,10.887,8317,0
2005-05-11,10.833,10.881,10.815,10.881,2681,0
2005-05-12,10.855,10.887,10.855,10.881,3385,0
2005-05-13,10.867,10.867,10.867,10.867,108,0
2005-05-16,10.874,11.014,10.874,10.954,11136,0
2005-05-17,10.984,11.096,10.984,11.021,5501,0
2005-05-18,11.054,11.149,10.961,10.961,9303,0
2005-05-19,11.149,11.149,11.09,11.142,8735,0
2005-05-20,11.083,11.288,10.954,10.961,6766,0
2005-05-23,11.117,11.117,10.961,10.991,4646,0
2005-05-24,10.97,10.97,10.902,10.939,10006,0
2005-05-25,10.867,10.917,10.855,10.917,5354,0
2005-05-26,10.917,10.917,10.821,10.839,12128,0
2005-05-27,10.848,10.947,10.848,10.881,7470,0
2005-05-31,10.902,10.909,10.874,10.881,2397,0
2005-06-01,10.909,10.917,10.786,10.896,20722,0
2005-06-02,10.902,10.939,10.896,10.902,5635,0
2005-06-03,10.917,10.932,10.909,10.932,5220,0
2005-06-06,10.909,10.909,10.867,10.874,12688,0
2005-06-07,10.909,11.014,10.867,11.014,11416,0
2005-06-08,11.007,11.007,11.007,11.007,108,0
2005-06-09,10.999,11.007,10.867,10.984,13111,0
2005-06-10,10.909,10.984,10.909,10.984,1837,0
2005-06-13,10.867,10.947,10.867,10.925,7190,0
2005-06-14,10.954,10.961,10.896,10.909,7329,0
2005-06-15,10.855,10.902,10.839,10.902,12261,0
2005-06-16,10.909,11.096,10.909,11.096,6488,0
2005-06-17,10.984,11.054,10.984,11.054,2253,0
2005-06-20,10.954,11.188,10.954,10.991,3523,0
2005-06-21,11.09,11.09,11.028,11.028,3385,0
2005-06-22,11.028,11.054,10.887,10.896,6201,0
2005-06-23,10.896,11.09,10.821,11.028,18463,0
2005-06-24,11.028,11.07,11.028,11.07,1267,0
2005-06-27,10.999,11.131,10.999,11.131,1546,0
2005-06-28,11.131,11.188,11.117,11.149,5501,0
2005-06-29,11.149,11.165,11.142,11.142,987,0
2005-06-30,11.11,11.188,11.11,11.188,4513,0
2005-07-01,11.188,11.188,11.104,11.104,1546,0
2005-07-05,11.18,11.18,11.09,11.117,3807,0
2005-07-06,11.117,11.117,11.054,11.054,2537,0
2005-07-07,11.09,11.196,10.896,11.196,21847,0
2005-07-08,10.97,11.11,10.97,11.11,7049,0
2005-07-11,11.021,11.117,10.947,11.021,9443,0
2005-07-12,11.225,11.231,11.104,11.104,5780,0
2005-07-13,11.096,11.149,11.07,11.07,1267,0
2005-07-14,11.021,11.09,10.954,10.984,9022,0
2005-07-15,11.083,11.18,11.083,11.18,4371,0
2005-07-18,11.123,11.123,11.117,11.117,559,0
2005-07-19,11.173,11.218,11.096,11.218,4513,0
2005-07-20,11.188,11.393,11.188,11.393,4646,0
2005-07-21,11.373,11.51,11.304,11.42,9724,0
2005-07-22,11.427,11.528,11.373,11.528,3239,0
2005-07-25,11.225,11.42,11.225,11.414,10712,0
2005-07-26,11.344,11.536,11.344,11.45,2821,0
2005-07-27,11.502,11.573,11.494,11.536,1691,0
2005-07-28,11.528,11.551,11.42,11.551,1837,0
2005-07-29,11.544,11.544,11.246,11.252,15506,0
2005-08-01,11.297,11.297,11.188,11.196,4230,0
2005-08-02,11.297,11.297,11.157,11.165,5354,0
2005-08-03,11.11,11.297,11.104,11.259,4230,0
2005-08-05,11.288,11.288,11.104,11.104,3523,0
2005-08-08,11.142,11.149,11.142,11.149,3950,0
2005-08-09,11.104,11.104,11.104,11.104,2821,0
2005-08-10,11.11,11.18,11.11,11.157,4089,0
2005-08-11,11.165,11.165,11.123,11.123,1837,0
2005-08-12,11.117,11.18,11.117,11.18,2821,0
2005-08-15,11.142,11.142,11.136,11.136,3239,0
2005-08-16,11.188,11.297,11.188,11.297,4793,0
2005-08-17,11.344,11.358,11.344,11.358,3101,0
2005-08-18,11.358,11.473,11.358,11.473,8453,0
2005-08-19,11.4,11.573,11.4,11.573,3385,0
2005-08-22,11.502,11.71,11.502,11.71,3101,0
2005-08-23,11.634,11.634,11.58,11.587,5635,0
2005-08-24,11.523,11.523,11.225,11.225,11416,0
2005-08-25,11.231,11.71,11.231,11.465,22411,0
2005-08-29,11.536,11.536,11.42,11.42,559,0
2005-08-30,11.45,11.523,11.45,11.523,3385,0
2005-08-31,11.502,11.502,11.427,11.502,1546,0
2005-09-01,11.573,11.573,11.536,11.551,2397,0
2005-09-02,11.6,11.695,11.551,11.695,6766,0
2005-09-06,11.6,11.702,11.6,11.671,3523,0
2005-09-07,11.671,11.679,11.479,11.502,4932,0
2005-09-08,11.51,11.627,11.51,11.627,2253,0
2005-09-09,11.519,11.519,11.519,11.519,1691,0
2005-09-12,11.519,11.519,11.519,11.519,279,0
2005-09-14,11.458,11.567,11.458,11.551,3807,0
2005-09-15,11.519,11.519,11.502,11.502,2537,0
2005-09-19,11.427,11.427,11.427,11.427,987,0
2005-09-20,11.333,11.42,11.268,11.42,4793,0
2005-09-21,11.268,11.366,11.268,11.366,4513,0
2005-09-22,11.358,11.366,11.297,11.297,3239,0
2005-09-23,11.344,11.358,11.344,11.358,2115,0
2005-09-26,11.358,11.427,11.358,11.427,4371,0
2005-09-27,11.297,11.297,11.211,11.259,5220,0
2005-09-28,11.333,11.333,11.259,11.259,1546,0
2005-09-29,11.188,11.35,11.18,11.35,5354,0
2005-09-30,11.225,11.42,11.225,11.42,1837,0
2005-10-03,11.465,11.523,11.465,11.523,1412,0
2005-10-04,11.427,11.427,11.42,11.42,427,0
2005-10-05,11.35,11.358,11.35,11.358,1546,0
2005-10-06,11.358,11.358,11.358,11.358,559,0
2005-10-07,11.188,11.252,11.136,11.136,10992,0
2005-10-10,11.117,11.117,11.117,11.117,843,0
2005-10-11,11.117,11.117,11.117,11.117,427,0
2005-10-13,10.991,11.028,10.991,11.021,3523,0
2005-10-14,10.991,11.09,10.909,11.021,7470,0
2005-10-18,10.984,11.021,10.939,11.021,559,0
2005-10-19,10.909,11.157,10.909,11.157,4646,0
2005-10-20,11.225,11.225,11.054,11.054,2253,0
2005-10-21,11.149,11.259,11.149,11.259,709,0
2005-10-24,11.188,11.281,11.09,11.09,3523,0
2005-10-26,11.165,11.165,10.947,10.947,4646,0
2005-10-27,11.021,11.225,11.021,11.225,1135,0
2005-10-31,11.157,11.157,11.157,11.157,108,0
2005-11-01,11.297,11.297,11.188,11.188,843,0
2005-11-02,11.259,11.259,11.165,11.165,709,0
2005-11-03,11.07,11.07,10.947,10.947,5780,0
2005-11-04,11.014,11.014,10.932,10.939,2821,0
2005-11-07,11.021,11.117,11.021,11.047,10006,0
2005-11-08,11.149,11.288,11.021,11.165,10572,0
2005-11-09,11.157,11.157,11.007,11.007,4230,0
2005-11-10,11.007,11.007,11.007,11.007,108,0
2005-11-11,10.932,11.142,10.779,10.801,14798,0
2005-11-14,10.815,10.815,10.751,10.751,2537,0
2005-11-15,10.662,10.662,10.399,10.45,14235,0
2005-11-16,10.424,10.5,10.399,10.408,9869,0
2005-11-17,10.424,10.543,10.424,10.543,12827,0
2005-11-18,10.357,10.431,10.33,10.33,15083,0
2005-11-21,10.33,10.399,10.33,10.399,4513,0
2005-11-22,10.158,10.18,10.11,10.172,35093,0
2005-11-23,10.158,10.158,10.064,10.103,11271,0
2005-11-25,9.93,10.002,9.93,9.988,18463,0
2005-11-28,10.002,10.091,9.93,10.075,23399,0
2005-11-29,10.034,10.064,9.945,10.049,17332,0
2005-11-30,10.058,10.058,9.952,10.019,21704,0
2005-12-01,10.026,10.042,9.938,10.042,29600,0
2005-12-02,10.049,10.064,10.011,10.064,7756,0
2005-12-05,10.019,10.049,9.952,9.959,13813,0
2005-12-06,9.979,10.152,9.966,10.11,26214,0
2005-12-07,10.091,10.123,10.058,10.118,6201,0
2005-12-08,10.172,10.207,10.139,10.139,18324,0
2005-12-09,10.123,10.158,10.064,10.071,8735,0
2005-12-12,10.071,10.071,10.019,10.034,2962,0
2005-12-13,10.082,10.082,9.972,9.972,20576,0
2005-12-14,10.011,10.071,9.966,9.979,15649,0
2005-12-15,9.972,10.075,9.904,10.075,15649,0
2005-12-16,10.123,10.207,10.049,10.118,7613,0
2005-12-19,9.865,9.972,9.865,9.911,35517,0
2005-12-20,9.945,9.959,9.904,9.945,14938,0
2005-12-21,9.966,9.966,9.851,9.851,43272,0
2005-12-22,9.842,9.865,9.833,9.833,15787,0
2005-12-23,9.82,10.139,9.82,10.139,46084,0
2005-12-27,10.026,10.064,9.952,10.064,13246,0
2005-12-28,10.026,10.139,10.026,10.139,7892,0
2005-12-29,10.139,10.239,10.139,10.23,3239,0
2005-12-30,10.255,10.513,10.248,10.424,35802,0
2006-01-03,10.321,10.457,10.248,10.321,19307,0
2006-01-04,10.289,10.352,10.289,10.352,9583,0
2006-01-05,10.321,10.352,10.23,10.314,10853,0
2006-01-06,10.282,10.564,10.282,10.551,24385,0
2006-01-09,10.551,10.736,10.551,10.551,15931,0
2006-01-10,10.386,10.63,10.386,10.63,6341,0
2006-01-11,10.457,10.494,10.457,10.494,2115,0
2006-01-12,10.6,10.794,10.6,10.794,7892,0
2006-01-13,10.736,10.771,10.585,10.728,11559,0
2006-01-17,10.655,10.697,10.636,10.697,2537,0
2006-01-18,10.63,10.63,10.494,10.6,8735,0
2006-01-19,10.507,10.585,10.472,10.513,9303,0
2006-01-20,10.551,10.571,10.457,10.521,7892,0
2006-01-23,10.494,10.521,10.424,10.487,5074,0
2006-01-24,10.521,10.521,10.45,10.494,9724,0
2006-01-25,10.314,10.557,10.296,10.557,13670,0
2006-01-26,10.357,10.622,10.357,10.615,1267,0
2006-01-27,10.706,10.751,10.697,10.712,8036,0
2006-01-30,10.697,11.188,10.557,10.771,30019,0
2006-01-31,10.766,10.766,10.63,10.636,3523,0
2006-02-01,10.697,10.697,10.379,10.379,11982,0
2006-02-02,10.439,10.521,10.282,10.282,8170,0
2006-02-03,10.282,10.592,10.282,10.592,8597,0
2006-02-06,10.465,10.465,10.457,10.457,2821,0
2006-02-07,10.457,10.564,10.424,10.557,8735,0
2006-02-08,10.662,10.697,10.63,10.63,1837,0
2006-02-09,10.861,10.861,10.63,10.63,4513,0
2006-02-10,10.697,10.697,10.494,10.592,3662,0
2006-02-13,10.513,10.513,10.408,10.408,987,0
2006-02-14,10.424,10.585,10.314,10.314,3101,0
2006-02-15,10.457,10.457,10.457,10.457,559,0
2006-02-16,10.457,10.622,10.424,10.494,12542,0
2006-02-17,10.5,10.5,10.494,10.494,709,0
2006-02-21,10.494,10.622,10.408,10.557,10006,0
2006-02-22,10.415,10.494,10.386,10.457,5354,0
2006-02-24,10.393,10.557,10.352,10.557,9022,0
2006-02-27,10.494,10.607,10.494,10.607,2397,0
2006-02-28,10.457,10.771,10.457,10.697,8170,0
2006-03-01,10.736,10.736,10.712,10.712,1135,0
2006-03-02,10.808,10.808,10.736,10.743,1972,0
2006-03-03,10.662,10.662,10.521,10.592,843,0
2006-03-06,10.557,10.557,10.282,10.386,10853,0
2006-03-08,10.399,10.408,10.399,10.408,709,0
2006-03-09,10.393,10.45,10.393,10.45,1412,0
2006-03-10,10.557,10.697,10.557,10.63,4646,0
2006-03-13,10.494,10.706,10.494,10.63,2962,0
2006-03-14,10.521,10.72,10.457,10.72,11559,0
2006-03-15,10.766,10.827,10.728,10.736,4513,0
2006-03-16,10.808,10.808,10.712,10.794,3662,0
2006-03-17,10.72,10.72,10.557,10.557,6201,0
2006-03-20,10.465,10.557,10.457,10.557,2253,0
2006-03-21,10.662,10.675,10.536,10.675,6626,0
2006-03-22,10.564,10.766,10.564,10.766,5354,0
2006-03-23,10.622,10.683,10.592,10.662,1135,0
2006-03-24,10.757,10.757,10.69,10.697,7190,0
2006-03-27,10.786,10.786,10.697,10.697,2115,0
2006-03-28,10.494,10.513,10.494,10.513,2253,0
2006-03-29,10.697,10.697,10.494,10.592,6902,0
2006-03-30,10.564,10.697,10.564,10.592,3239,0
2006-03-31,10.543,10.543,10.543,10.543,279,0
2006-04-03,10.615,10.642,10.615,10.63,1546,0
2006-04-04,10.662,10.662,10.386,10.592,13246,0
2006-04-05,10.457,10.521,10.457,10.521,1546,0
2006-04-06,10.543,10.557,10.5,10.5,3523,0
2006-04-07,10.494,10.615,10.352,10.393,8453,0
2006-04-10,10.439,10.487,10.352,10.393,4089,0
2006-04-11,10.494,10.712,10.494,10.63,10006,0
2006-04-12,10.557,10.557,10.415,10.494,1267,0
2006-04-13,10.53,10.662,10.53,10.662,3523,0
2006-04-17,10.63,10.63,10.592,10.592,279,0
2006-04-18,10.543,10.592,10.543,10.592,10572,0
2006-04-19,10.647,10.736,10.647,10.736,6766,0
2006-04-20,10.63,10.771,10.63,10.771,4371,0
2006-04-21,10.751,10.808,10.751,10.808,2537,0
2006-04-24,10.839,10.839,10.63,10.63,11699,0
2006-04-25,10.592,10.592,10.386,10.408,6626,0
2006-04-26,10.408,10.48,10.386,10.386,6062,0
2006-04-27,10.424,10.472,10.352,10.352,5354,0
2006-04-28,10.386,10.386,10.321,10.321,4230,0
2006-05-01,10.352,10.352,10.11,10.11,15221,0
2006-05-02,10.164,10.164,10.096,10.132,3662,0
2006-05-03,10.075,10.139,9.924,10.019,17757,0
2006-05-04,9.979,10.146,9.972,10.146,11559,0
2006-05-05,9.938,10.034,9.904,9.945,62718,0
2006-05-08,9.842,9.988,9.842,9.93,13111,0
2006-05-09,9.873,9.952,9.865,9.918,12128,0
2006-05-10,9.851,10.091,9.851,10.064,13111,0
2006-05-11,10.049,10.049,9.833,9.885,13111,0
2006-05-12,9.827,9.858,9.763,9.858,7756,0
2006-05-15,9.789,9.789,9.782,9.782,6341,0
2006-05-16,9.776,9.82,9.776,9.82,5354,0
2006-05-17,9.851,9.881,9.768,9.768,6902,0
2006-05-18,9.768,9.865,9.768,9.796,1972,0
2006-05-19,9.796,9.804,9.796,9.796,3662,0
2006-05-22,9.881,10.042,9.796,9.796,31566,0
2006-05-23,9.796,9.865,9.796,9.865,2821,0
2006-05-24,9.811,9.82,9.804,9.804,7470,0
2006-05-25,9.804,9.804,9.583,9.782,27767,0
2006-05-26,9.721,9.811,9.721,9.804,3239,0
2006-05-30,9.735,9.755,9.699,9.755,8735,0
2006-05-31,9.735,9.827,9.735,9.755,6201,0
2006-06-01,9.782,9.865,9.782,9.865,6488,0
2006-06-02,9.873,9.938,9.873,9.938,2537,0
2006-06-05,9.897,9.918,9.796,9.796,6201,0
2006-06-06,9.699,9.747,9.627,9.721,33823,0
2006-06-07,9.589,9.642,9.551,9.583,18185,0
2006-06-08,9.589,9.596,9.589,9.596,843,0
2006-06-09,9.603,9.618,9.575,9.575,16917,0
2006-06-12,9.559,9.93,9.559,9.93,24385,0
2006-06-13,9.858,10.042,9.858,10.026,16069,0
2006-06-14,9.959,9.995,9.686,9.686,16205,0
2006-06-15,9.642,9.705,9.634,9.634,5074,0
2006-06-16,9.712,9.712,9.712,9.712,1972,0
2006-06-19,9.705,9.705,9.524,9.589,7756,0
2006-06-20,9.589,9.782,9.559,9.559,19307,0
2006-06-21,9.618,9.65,9.589,9.589,3239,0
2006-06-22,9.583,9.589,9.3356,9.503,24946,0
2006-06-23,9.539,9.539,9.503,9.503,3239,0
2006-06-26,9.4739,9.4739,9.4135,9.444,6062,0
2006-06-27,9.4678,9.509,9.4135,9.509,9022,0
2006-06-28,9.4968,9.603,9.4819,9.596,7329,0
2006-06-29,9.612,9.612,9.4819,9.4819,8597,0
2006-06-30,9.575,9.658,9.516,9.658,6201,0
2006-07-03,9.666,9.686,9.666,9.686,4646,0
2006-07-05,9.666,9.673,9.444,9.545,12542,0
2006-07-06,9.516,9.559,9.516,9.554,3101,0
2006-07-07,9.532,9.728,9.532,9.728,4371,0
2006-07-10,9.658,9.658,9.539,9.642,4089,0
2006-07-11,9.503,9.559,9.4898,9.559,20857,0
2006-07-12,9.516,9.539,9.4214,9.539,1837,0
2006-07-13,9.545,9.551,9.503,9.551,7892,0
2006-07-14,9.567,9.65,9.567,9.65,4230,0
2006-07-17,9.603,9.755,9.4898,9.642,10006,0
2006-07-18,9.539,9.65,9.539,9.65,4793,0
2006-07-19,9.686,9.705,9.686,9.705,559,0
2006-07-20,9.583,9.612,9.539,9.589,3523,0
2006-07-21,9.551,9.65,9.551,9.65,3239,0
2006-07-24,9.679,9.742,9.679,9.686,6201,0
2006-07-25,9.686,9.721,9.589,9.721,6902,0
2006-07-26,9.612,9.612,9.589,9.589,709,0
2006-07-27,9.583,9.789,9.583,9.666,18043,0
2006-07-28,9.747,9.755,9.583,9.618,15221,0
2006-07-31,9.673,9.796,9.65,9.796,18043,0
2006-08-01,9.833,9.833,9.763,9.763,3239,0
2006-08-02,9.789,9.93,9.686,9.827,22554,0
2006-08-03,9.789,9.789,9.693,9.705,3807,0
2006-08-04,9.865,10.049,9.865,9.959,11699,0
2006-08-07,10.002,10.034,9.873,9.904,5501,0
2006-08-08,9.959,10.091,9.959,9.972,5780,0
2006-08-09,9.904,10.002,9.904,9.972,4646,0
2006-08-10,9.995,10.002,9.995,10.002,3950,0
2006-08-11,10.002,10.002,9.924,9.972,12827,0
2006-08-14,10.042,10.091,9.972,9.972,5917,0
2006-08-15,9.966,10.011,9.865,9.897,26358,0
2006-08-16,9.959,10.002,9.945,10.002,3523,0
2006-08-17,10.011,10.034,9.904,10.026,13527,0
2006-08-18,10.026,10.123,9.945,9.945,15083,0
2006-08-21,9.938,9.952,9.918,9.945,12542,0
2006-08-22,10.049,10.123,9.911,9.945,33123,0
2006-08-23,9.959,10.123,9.904,10.002,19875,0
2006-08-24,10.026,10.058,9.924,10.058,8735,0
2006-08-25,10.034,10.042,9.911,9.938,11982,0
2006-08-28,9.972,10.139,9.972,9.995,17619,0
2006-08-29,10.034,10.049,9.972,9.979,9583,0
2006-08-30,10.002,10.123,10.002,10.058,8735,0
2006-08-31,10.103,10.123,10.019,10.082,5501,0
2006-09-01,10.123,10.223,10.123,10.158,5780,0
2006-09-05,10.207,10.282,10.158,10.172,14938,0
2006-09-06,10.158,10.164,10.019,10.019,12688,0
2006-09-07,9.972,10.019,9.938,10.019,14378,0
2006-09-08,10.064,10.118,9.959,9.959,10712,0
2006-09-11,9.972,10.248,9.972,10.139,8882,0
2006-09-12,10.132,10.321,10.123,10.207,14098,0
2006-09-13,10.103,10.321,10.103,10.296,13393,0
2006-09-14,10.282,10.314,10.282,10.314,3101,0
2006-09-15,10.465,10.465,10.172,10.172,11271,0
2006-09-18,10.239,10.239,10.239,10.239,427,0
2006-09-19,10.152,10.393,10.152,10.274,2681,0
2006-09-20,10.379,10.494,10.11,10.118,16205,0
2006-09-21,10.11,10.223,10.075,10.118,6488,0
2006-09-22,10.139,10.188,10.082,10.152,14664,0
2006-09-25,10.139,10.379,10.139,10.308,18885,0
2006-09-26,10.424,10.557,10.386,10.386,5074,0
2006-09-27,10.282,10.282,10.172,10.23,7756,0
2006-09-28,10.289,10.408,10.289,10.408,3101,0
2006-09-29,10.457,10.457,10.188,10.188,13111,0
2006-10-02,10.139,10.274,10.118,10.158,9724,0
2006-10-03,10.248,10.268,10.18,10.268,3523,0
2006-10-04,10.194,10.289,10.152,10.202,6062,0
2006-10-05,10.289,10.296,10.207,10.207,3807,0
2006-10-06,10.164,10.164,10.164,10.164,1267,0
2006-10-09,10.239,10.239,10.123,10.158,2253,0
2006-10-10,10.223,10.248,10.223,10.248,8036,0
2006-10-11,10.146,10.23,10.132,10.164,4371,0
2006-10-12,10.075,10.268,10.075,10.268,19173,0
2006-10-13,10.194,10.194,10.152,10.164,4230,0
2006-10-16,10.123,10.123,10.075,10.075,4371,0
2006-10-17,10.103,10.146,10.071,10.146,1412,0
2006-10-18,10.123,10.123,10.049,10.103,7892,0
2006-10-19,10.118,10.146,10.071,10.071,10712,0
2006-10-20,10.132,10.132,10.132,10.132,2115,0
2006-10-23,10.103,10.103,10.071,10.071,6902,0
2006-10-25,10.026,10.026,10.026,10.026,2537,0
2006-10-26,10.071,10.239,10.071,10.207,9869,0
2006-10-27,10.262,10.494,10.058,10.064,33123,0
2006-10-30,10.064,10.064,10.026,10.064,12688,0
2006-10-31,10.132,10.132,10.011,10.064,12688,0
2006-11-01,10.132,10.132,10.058,10.058,1837,0
2006-11-02,10.123,10.207,10.123,10.207,1837,0
2006-11-03,10.132,10.132,10.064,10.118,3239,0
2006-11-07,10.049,10.071,10.026,10.064,5354,0
2006-11-08,10.071,10.172,10.058,10.164,16205,0
2006-11-09,10.202,10.202,10.152,10.152,2821,0
2006-11-10,10.223,10.223,10.082,10.11,8036,0
2006-11-13,10.082,10.096,10.049,10.049,3523,0
2006-11-14,10.075,10.132,10.049,10.123,6488,0
2006-11-15,10.158,10.158,10.082,10.082,1135,0
2006-11-16,10.075,10.158,10.042,10.049,18043,0
2006-11-17,10.049,10.049,10.049,10.049,2253,0
2006-11-20,10.118,10.123,9.972,10.011,22689,0
2006-11-21,9.945,10.049,9.945,10.049,3807,0
2006-11-22,10.011,10.049,10.011,10.049,279,0
2006-11-27,10.049,10.049,10.034,10.034,1546,0
2006-11-28,9.988,10.058,9.988,10.042,843,0
2006-11-29,10.049,10.049,9.972,10.049,9160,0
2006-11-30,10.058,10.064,10.058,10.064,3523,0
2006-12-01,9.959,10.091,9.938,9.995,27767,0
2006-12-04,10.049,10.049,9.911,9.979,14798,0
2006-12-05,9.938,10.002,9.885,9.952,21569,0
2006-12-06,9.979,9.995,9.904,9.952,8597,0
2006-12-07,9.972,9.972,9.89,9.911,10712,0
2006-12-08,9.952,10.026,9.952,10.026,14378,0
2006-12-11,10.026,10.172,10.026,10.132,30161,0
2006-12-12,10.164,10.172,10.139,10.139,11982,0
2006-12-13,10.18,10.308,9.918,10.019,49753,0
2006-12-14,10.082,10.132,10.082,10.082,23958,0
2006-12-15,10.091,10.123,10.011,10.091,15368,0
2006-12-18,10.082,10.082,9.897,9.938,24103,0
2006-12-19,9.988,10.11,9.972,9.972,21142,0
2006-12-20,9.972,10.011,9.938,9.966,9443,0
2006-12-21,10.019,10.096,9.851,9.873,28332,0
2006-12-22,9.911,10.082,9.851,9.924,18324,0
2006-12-26,9.873,9.966,9.858,9.873,10006,0
2006-12-27,9.858,9.858,9.811,9.842,17052,0
2006-12-28,9.811,9.904,9.728,9.897,38760,0
2006-12-29,9.873,9.89,9.842,9.89,8453,0
2007-01-03,9.89,9.904,9.881,9.897,9160,0
2007-01-04,9.924,9.93,9.82,9.924,7613,0
2007-01-05,9.93,10.002,9.93,9.972,10294,0
2007-01-08,9.988,10.042,9.988,10.019,10853,0
2007-01-09,10.011,10.058,10.011,10.058,7329,0
2007-01-10,10.002,10.248,9.972,10.172,16635,0
2007-01-11,10.103,10.103,10.042,10.096,11559,0
2007-01-16,10.042,10.042,9.972,9.988,8882,0
2007-01-17,9.988,10.071,9.988,10.071,5354,0
2007-01-18,10.082,10.158,10.011,10.123,17478,0
2007-01-19,10.123,10.172,10.075,10.082,3662,0
2007-01-22,10.172,10.172,10.11,10.118,6766,0
2007-01-23,10.103,10.139,10.103,10.139,1135,0
2007-01-24,10.152,10.202,10.139,10.146,4230,0
2007-01-25,10.091,10.11,10.091,10.11,559,0
2007-01-26,10.103,10.103,9.995,10.096,22969,0
2007-01-29,10.123,10.18,10.064,10.071,14098,0
2007-01-30,10.132,10.202,10.096,10.096,8170,0
2007-01-31,10.132,10.146,10.082,10.082,3950,0
2007-02-01,10.075,10.357,10.075,10.188,20014,0
2007-02-02,10.262,10.393,10.188,10.239,14516,0
2007-02-05,10.386,10.472,10.239,10.239,14098,0
2007-02-06,10.262,10.262,10.188,10.188,10853,0
2007-02-07,10.188,10.255,10.188,10.202,2537,0
2007-02-08,10.268,10.274,10.194,10.202,3950,0
2007-02-09,10.194,10.33,10.194,10.23,1546,0
2007-02-12,10.202,10.282,10.188,10.202,11699,0
2007-02-13,10.146,10.262,10.146,10.152,4371,0
2007-02-14,10.158,10.158,10.152,10.152,12688,0
2007-02-15,10.255,10.365,10.188,10.188,17478,0
2007-02-16,10.188,10.302,10.146,10.146,5635,0
2007-02-20,10.146,10.314,10.146,10.296,22689,0
2007-02-21,10.248,10.248,10.207,10.207,843,0
2007-02-22,10.194,10.302,10.158,10.302,10006,0
2007-02-23,10.202,10.202,10.202,10.202,279,0
2007-02-26,10.215,10.215,10.194,10.194,5635,0
2007-02-27,10.262,10.262,10.223,10.223,2537,0
2007-02-28,10.262,10.268,10.194,10.255,10429,0
2007-03-01,10.248,10.365,10.248,10.314,4646,0
2007-03-02,10.357,10.357,10.23,10.289,8882,0
2007-03-05,10.282,10.289,10.248,10.289,10149,0
2007-03-06,10.302,10.399,10.23,10.23,7892,0
2007-03-07,10.23,10.248,10.194,10.194,6766,0
2007-03-08,10.255,10.296,10.255,10.255,1135,0
2007-03-09,10.262,10.268,10.262,10.268,987,0
2007-03-12,10.268,10.344,10.262,10.302,6341,0
2007-03-14,10.262,10.344,10.248,10.248,2681,0
2007-03-15,10.239,10.352,10.215,10.289,5220,0
2007-03-16,10.239,10.296,10.194,10.23,4371,0
2007-03-19,10.202,10.23,10.202,10.207,3950,0
2007-03-20,10.071,10.188,10.071,10.18,20444,0
2007-03-21,10.18,10.296,10.172,10.296,18885,0
2007-03-22,10.274,10.302,10.18,10.194,7049,0
2007-03-23,10.207,10.248,10.158,10.202,12542,0
2007-03-26,10.223,10.282,10.194,10.282,2115,0
2007-03-27,10.296,10.296,10.188,10.23,15506,0
2007-03-28,10.188,10.202,10.158,10.202,2115,0
2007-03-29,10.194,10.223,10.188,10.202,4513,0
2007-03-30,10.223,10.223,10.18,10.18,427,0
2007-04-02,10.223,10.262,10.172,10.262,5220,0
2007-04-03,10.23,10.282,10.188,10.194,3662,0
2007-04-04,10.215,10.223,10.188,10.223,9303,0
2007-04-05,10.188,10.207,10.188,10.207,3101,0
2007-04-09,10.207,10.289,10.207,10.282,3523,0
2007-04-10,10.289,10.296,10.23,10.23,1412,0
2007-04-11,10.23,10.268,10.23,10.268,709,0
2007-04-12,10.262,10.262,10.23,10.23,1267,0
2007-04-13,10.188,10.188,10.152,10.158,3950,0
2007-04-16,10.158,10.194,10.158,10.194,843,0
2007-04-17,10.152,10.215,10.152,10.207,4230,0
2007-04-18,10.215,10.248,10.188,10.223,4646,0
2007-04-19,10.262,10.262,10.158,10.172,19025,0
2007-04-20,10.164,10.255,10.103,10.255,17478,0
2007-04-23,10.255,10.262,10.255,10.262,1135,0
2007-04-24,10.248,10.255,10.248,10.255,1972,0
2007-04-25,10.255,10.255,10.223,10.223,1546,0
2007-04-26,10.255,10.321,10.248,10.248,11271,0
2007-04-27,10.314,10.321,10.194,10.274,6902,0
2007-04-30,10.302,10.302,10.207,10.274,3385,0
2007-05-01,10.289,10.289,10.188,10.289,11982,0
2007-05-02,10.289,10.289,10.23,10.23,1972,0
2007-05-03,10.23,10.248,10.158,10.164,9724,0
2007-05-04,10.172,10.262,10.164,10.262,26496,0
2007-05-07,10.248,10.321,10.248,10.296,7756,0
2007-05-08,10.296,10.48,10.296,10.48,9724,0
2007-05-09,10.308,10.5,10.308,10.5,20576,0
2007-05-10,10.408,10.543,10.372,10.543,6488,0
2007-05-11,10.415,10.415,10.415,10.415,1691,0
2007-05-14,10.536,10.743,10.536,10.543,11840,0
2007-05-15,10.642,10.642,10.551,10.551,427,0
2007-05-16,10.557,10.6,10.551,10.551,2962,0
2007-05-17,10.557,10.557,10.557,10.557,279,0
2007-05-18,10.48,10.543,10.33,10.536,6902,0
2007-05-21,10.578,10.6,10.472,10.472,10429,0
2007-05-22,10.447,10.447,10.439,10.439,1267,0
2007-05-23,10.472,10.615,10.424,10.48,6902,0
2007-05-24,10.48,10.607,10.48,10.507,2962,0
2007-05-25,10.48,10.48,10.48,10.48,1412,0
2007-05-29,10.543,10.615,10.472,10.472,7049,0
2007-05-30,10.543,10.543,10.274,10.379,18463,0
2007-05-31,10.352,10.5,10.344,10.48,3807,0
2007-06-01,10.399,10.827,10.296,10.662,24103,0
2007-06-04,10.736,10.736,10.314,10.424,52006,0
2007-06-05,10.53,10.751,10.494,10.622,21704,0
2007-06-06,10.675,10.887,10.564,10.771,27067,0
2007-06-07,10.751,10.751,10.472,10.743,25516,0
2007-06-08,10.751,10.771,10.743,10.743,843,0
2007-06-11,10.743,10.766,10.507,10.557,12688,0
2007-06-12,10.507,10.6,10.439,10.439,6201,0
2007-06-13,10.45,10.521,10.23,10.365,10149,0
2007-06-14,10.365,10.439,10.33,10.399,6902,0
2007-06-15,10.399,10.786,10.365,10.622,16205,0
2007-06-18,10.607,10.925,10.607,10.821,13111,0
2007-06-19,10.794,10.794,10.655,10.72,8882,0
2007-06-20,10.675,10.887,10.675,10.848,1972,0
2007-06-21,10.751,10.751,10.622,10.642,9160,0
2007-06-22,10.543,10.543,10.188,10.188,25226,0
2007-06-25,10.296,10.431,10.296,10.338,6766,0
2007-06-26,10.399,10.431,10.379,10.431,2681,0
2007-06-27,10.439,10.743,10.439,10.669,7892,0
2007-06-28,10.675,10.675,10.675,10.675,709,0
2007-06-29,10.675,10.675,10.675,10.675,709,0
2007-07-02,10.675,10.675,10.551,10.551,1837,0
2007-07-03,10.622,10.662,10.551,10.551,3385,0
2007-07-05,10.578,10.578,10.447,10.45,4371,0
2007-07-06,10.487,10.543,10.372,10.372,3523,0
2007-07-09,10.365,10.465,10.365,10.447,2253,0
2007-07-10,10.268,10.431,10.103,10.431,35517,0
2007-07-11,10.457,10.543,10.447,10.543,8036,0
2007-07-12,10.415,10.415,10.415,10.415,108,0
2007-07-13,10.372,10.372,10.372,10.372,108,0
2007-07-16,10.372,10.372,10.33,10.357,10429,0
2007-07-17,10.262,10.393,10.262,10.393,8036,0
2007-07-18,10.399,10.399,10.33,10.33,3807,0
2007-07-19,10.215,10.439,10.215,10.399,10712,0
2007-07-20,10.465,10.472,10.372,10.439,3807,0
2007-07-23,10.365,10.447,10.262,10.274,7892,0
2007-07-24,10.207,10.399,10.202,10.248,13111,0
2007-07-25,10.223,10.268,10.223,10.268,4089,0
2007-07-26,10.158,10.158,10.118,10.123,16774,0
2007-07-27,10.118,10.118,10.096,10.118,13527,0
2007-07-30,10.103,10.103,10.096,10.096,843,0
2007-07-31,10.194,10.194,10.064,10.123,8453,0
2007-08-01,10.188,10.188,10.058,10.058,4793,0
2007-08-02,10.158,10.158,9.945,9.945,6902,0
2007-08-03,9.995,10.207,9.995,10.202,14938,0
2007-08-07,10.255,10.255,10.18,10.215,2115,0
2007-08-08,10.096,10.103,10.096,10.103,1837,0
2007-08-09,10.11,10.11,10.11,10.11,427,0
2007-08-10,10.202,10.357,10.019,10.075,14798,0
2007-08-13,10.042,10.11,9.979,10.11,3239,0
2007-08-14,10.096,10.096,10.082,10.082,1135,0
2007-08-15,10.019,10.019,9.873,9.881,5501,0
2007-08-16,9.858,9.858,9.742,9.842,8317,0
2007-08-17,9.776,9.842,9.768,9.768,2115,0
2007-08-20,9.747,9.89,9.735,9.842,9583,0
2007-08-21,9.666,9.851,9.642,9.782,35378,0
2007-08-22,9.4898,9.842,9.4898,9.796,76538,0
2007-08-23,9.789,9.796,9.789,9.796,1267,0
2007-08-24,9.796,9.804,9.627,9.627,12688,0
2007-08-27,9.627,9.924,9.627,9.763,19731,0
2007-08-28,9.755,9.858,9.755,9.851,18885,0
2007-08-29,9.897,10.049,9.804,9.804,12128,0
2007-08-30,9.82,9.995,9.755,9.789,22689,0
2007-08-31,9.833,9.873,9.833,9.873,427,0
2007-09-04,9.972,9.972,9.881,9.881,6062,0
2007-09-05,9.966,9.966,9.842,9.904,4793,0
2007-09-06,9.904,9.911,9.904,9.911,5780,0
2007-09-07,9.911,9.959,9.904,9.959,8597,0
2007-09-10,9.924,10.034,9.918,9.959,6062,0
2007-09-11,9.972,10.215,9.972,10.215,7613,0
2007-09-12,10.139,10.262,10.139,10.262,13111,0
2007-09-13,10.188,10.188,10.019,10.019,8597,0
2007-09-14,10.034,10.034,9.93,9.93,2681,0
2007-09-17,10.011,10.071,10.011,10.071,1837,0
2007-09-18,10.019,10.019,9.959,9.959,6626,0
2007-09-19,9.885,9.885,9.82,9.873,14798,0
2007-09-20,9.776,9.881,9.776,9.881,3385,0
2007-09-21,9.904,9.904,9.904,9.904,1135,0
2007-09-24,9.865,9.865,9.865,9.865,1412,0
2007-09-25,9.833,10.011,9.699,9.938,21847,0
2007-09-26,9.945,9.966,9.865,9.865,15368,0
2007-09-27,9.858,9.885,9.82,9.82,15221,0
2007-09-28,9.804,9.972,9.804,9.972,18885,0
2007-10-01,9.972,10.049,9.93,9.979,9583,0
2007-10-02,10.075,10.075,9.945,10.011,11136,0
2007-10-03,9.952,9.972,9.897,9.938,4089,0
2007-10-04,9.885,9.924,9.881,9.924,3385,0
2007-10-05,9.804,9.82,9.804,9.82,1691,0
2007-10-08,9.789,9.811,9.742,9.776,6488,0
2007-10-09,9.804,9.804,9.735,9.735,17619,0
2007-10-10,9.735,9.735,9.65,9.693,17757,0
2007-10-11,9.658,9.679,9.603,9.666,10572,0
2007-10-12,9.603,9.658,9.596,9.603,13670,0
2007-10-15,9.575,9.618,9.575,9.603,6488,0
2007-10-16,9.575,9.596,9.559,9.596,10006,0
2007-10-17,9.589,9.589,9.532,9.589,11271,0
2007-10-18,9.532,9.642,9.532,9.596,5074,0
2007-10-19,9.567,9.65,9.554,9.583,9022,0
2007-10-22,9.65,9.693,9.65,9.693,4793,0
2007-10-23,9.673,9.728,9.634,9.728,5917,0
2007-10-24,9.693,9.728,9.686,9.686,5354,0
2007-10-25,9.673,9.755,9.559,9.642,36224,0
2007-10-26,9.728,9.728,9.612,9.634,9583,0
2007-10-29,9.642,9.642,9.532,9.612,8882,0
2007-10-30,9.603,9.658,9.524,9.559,10429,0
2007-10-31,9.559,9.589,9.4968,9.545,11982,0
2007-11-01,9.545,9.583,9.545,9.583,3523,0
2007-11-02,9.589,9.589,9.551,9.589,1972,0
2007-11-05,9.1989,9.532,9.1989,9.532,5918,0
2007-11-06,9.516,9.551,9.4293,9.524,15368,0
2007-11-07,9.524,9.524,9.4819,9.524,9160,0
2007-11-08,9.4898,9.524,9.4046,9.4214,6201,0
2007-11-09,9.4135,9.596,9.4135,9.4968,8597,0
2007-11-12,9.4362,9.4362,9.2963,9.3516,7190,0
2007-11-13,9.3516,9.3516,9.1519,9.2141,21984,0
2007-11-14,9.1519,9.2904,9.1519,9.2821,13246,0
2007-11-15,9.1787,9.2675,9.1652,9.1862,19173,0
2007-11-16,9.1787,9.1787,9.1185,9.1441,11271,0
2007-11-19,9.1519,9.1862,9.0018,9.1062,26075,0
2007-11-20,9.1519,9.1989,9.0674,9.1576,9583,0
2007-11-21,9.1441,9.1989,9.1441,9.1989,3239,0
2007-11-23,9.1989,9.2616,9.1989,9.1989,2537,0
2007-11-26,9.238,9.4898,9.238,9.3574,15506,0
2007-11-27,9.4898,9.554,9.4046,9.4819,31715,0
2007-11-28,9.3822,9.4898,9.2904,9.4519,41864,0
2007-11-29,9.39,9.39,9.3822,9.3822,1546,0
2007-11-30,9.3032,9.4678,9.3032,9.3979,23958,0
2007-12-03,9.4293,9.509,9.4293,9.509,14098,0
2007-12-04,9.545,9.554,9.4739,9.545,16635,0
2007-12-05,9.554,9.627,9.503,9.554,15368,0
2007-12-06,9.596,9.634,9.4898,9.524,14378,0
2007-12-07,9.567,9.728,9.524,9.567,14798,0
2007-12-10,9.559,9.627,9.554,9.603,10992,0
2007-12-11,9.589,9.589,9.4898,9.532,12128,0
2007-12-12,9.4362,9.559,9.4362,9.559,11271,0
2007-12-13,9.509,9.567,9.509,9.567,29600,0
2007-12-14,9.444,9.567,9.3683,9.567,19875,0
2007-12-17,9.4293,9.4519,9.2216,9.2616,30723,0
2007-12-18,9.2468,9.3574,9.2141,9.3574,15368,0
2007-12-19,9.2963,9.2963,9.0161,9.1652,57230,0
2007-12-20,9.1652,9.3299,9.0451,9.2216,52716,0
2007-12-21,9.1185,9.2616,9.0828,9.1721,43549,0
2007-12-24,9.1576,9.2616,9.1576,9.192,12128,0
2007-12-26,9.31,9.3299,9.238,9.2744,8882,0
2007-12-27,9.255,9.3299,9.1185,9.2744,46796,0
2007-12-28,9.2821,9.3822,9.2821,9.3822,5917,0
2007-12-31,9.3683,9.4678,9.3634,9.3979,14798,0
2008-01-02,9.4819,9.4898,9.4739,9.4819,5220,0
2008-01-03,9.532,9.827,9.532,9.728,12542,0
2008-01-04,9.686,9.918,9.686,9.918,9160,0
2008-01-07,9.911,9.924,9.82,9.924,10191,0
2008-01-08,9.881,9.952,9.881,9.952,6488,0
2008-01-09,9.952,9.952,9.904,9.904,559,0
2008-01-10,9.918,9.918,9.842,9.842,8170,0
2008-01-11,9.796,9.796,9.763,9.789,10992,0
2008-01-14,9.782,9.782,9.742,9.755,10294,0
2008-01-15,9.768,9.858,9.721,9.796,18885,0
2008-01-16,9.82,9.865,9.82,9.865,18324,0
2008-01-17,9.827,9.842,9.763,9.842,18743,0
2008-01-18,9.796,9.885,9.693,9.693,8597,0
2008-01-22,9.768,9.811,9.679,9.811,25243,0
2008-01-23,9.858,9.959,9.811,9.918,13670,0
2008-01-24,9.904,9.938,9.833,9.833,10992,0
2008-01-25,9.851,9.938,9.789,9.897,28050,0
2008-01-28,9.918,9.918,9.873,9.904,7190,0
2008-01-29,9.873,9.995,9.851,9.858,28189,0
2008-01-30,9.938,9.938,9.851,9.885,3523,0
2008-01-31,9.851,9.865,9.763,9.796,9869,0
2008-02-01,9.763,9.768,9.721,9.768,16485,0
2008-02-04,9.804,9.827,9.693,9.742,18603,0
2008-02-05,9.735,9.811,9.735,9.811,2115,0
2008-02-06,9.82,9.885,9.82,9.885,2962,0
2008-02-07,9.865,9.885,9.858,9.885,4646,0
2008-02-08,9.881,9.918,9.865,9.918,9022,0
2008-02-11,9.911,9.966,9.904,9.952,14664,0
2008-02-12,9.966,9.995,9.952,9.988,3239,0
2008-02-13,9.959,9.959,9.763,9.811,24240,0
2008-02-14,9.763,9.768,9.4678,9.532,38760,0
2008-02-15,9.503,9.503,9.1519,9.3436,19731,0
2008-02-19,9.3979,9.516,9.3979,9.4588,10572,0
2008-02-20,9.4293,9.4519,9.4214,9.4293,8453,0
2008-02-21,9.4519,9.4519,9.3228,9.4046,11559,0
2008-02-22,9.3683,9.3683,9.3356,9.3634,1837,0
2008-02-25,9.4135,9.4898,9.2616,9.4739,13952,0
2008-02-26,9.4819,9.642,9.4819,9.642,17619,0
2008-02-27,9.589,9.589,9.4968,9.4968,6201,0
2008-02-28,9.2904,9.4739,9.2904,9.4678,37211,0
2008-02-29,9.4214,9.4519,9.2295,9.31,22689,0
2008-03-03,9.1652,9.634,9.1652,9.545,11271,0
2008-03-04,9.559,9.618,9.532,9.612,19173,0
2008-03-05,9.65,9.851,9.612,9.755,12827,0
2008-03-06,9.789,9.789,9.699,9.699,427,0
2008-03-07,9.618,9.763,9.612,9.763,8597,0
2008-03-10,9.873,10.034,9.693,9.763,7329,0
2008-03-11,9.865,10.034,9.796,9.796,10712,0
2008-03-12,9.728,9.735,9.728,9.735,1412,0
2008-03-13,9.82,9.827,9.673,9.673,1412,0
2008-03-14,9.776,9.82,9.583,9.583,2962,0
2008-03-17,9.509,9.509,9.31,9.31,18043,0
2008-03-18,9.3516,9.4968,9.3516,9.39,7613,0
2008-03-19,9.2744,9.3683,9.2216,9.2468,31155,0
2008-03-20,9.2904,9.2904,9.1862,9.2216,5074,0
2008-03-24,9.2468,9.31,9.2468,9.3032,7329,0
2008-03-25,9.3032,9.3683,9.2468,9.3299,13813,0
2008-03-26,9.3299,9.3822,9.3299,9.3822,4646,0
2008-03-27,9.4293,9.4968,9.3753,9.4046,14664,0
2008-03-28,9.4046,9.4046,9.4046,9.4046,987,0
2008-03-31,9.3822,9.4293,9.3574,9.3574,7613,0
2008-04-01,9.3299,9.4898,9.3299,9.444,14098,0
2008-04-02,9.4739,9.4819,9.3683,9.3683,5917,0
2008-04-03,9.3683,9.4214,9.3683,9.4214,1691,0
2008-04-04,9.3822,9.39,9.3574,9.3683,4646,0
2008-04-07,9.39,9.4135,9.39,9.39,1691,0
2008-04-08,9.39,9.39,9.3822,9.3822,1135,0
2008-04-09,9.3979,9.4293,9.3979,9.4293,3807,0
2008-04-10,9.4588,9.4968,9.4588,9.4968,6488,0
2008-04-11,9.4968,9.524,9.4739,9.4739,10429,0
2008-04-14,9.4898,9.4898,9.4739,9.4739,1412,0
2008-04-15,9.3683,9.4135,9.3683,9.4135,11271,0
2008-04-16,9.4362,9.4362,9.3634,9.4046,5354,0
2008-04-17,9.4046,9.4678,9.3979,9.4678,10712,0
2008-04-18,9.444,9.4898,9.4362,9.444,3101,0
2008-04-21,9.4739,9.4819,9.4739,9.4739,4230,0
2008-04-22,9.4739,9.4739,9.4739,9.4739,709,0
2008-04-23,9.4739,9.524,9.4739,9.524,7049,0
2008-04-24,9.539,9.539,9.516,9.516,3101,0
2008-04-25,9.551,9.634,9.551,9.612,7756,0
2008-04-28,9.634,9.679,9.559,9.559,8317,0
2008-04-29,9.559,9.559,9.559,9.559,1546,0
2008-04-30,9.589,9.679,9.589,9.65,11279,0
2008-05-01,9.634,9.842,9.634,9.842,17722,0
2008-05-02,9.988,9.995,9.693,9.811,11416,0
2008-05-05,9.735,10.019,9.735,9.945,15526,0
2008-05-06,10.002,10.026,9.881,9.972,7756,0
2008-05-07,9.911,9.911,9.796,9.851,13246,0
2008-05-08,9.735,9.865,9.699,9.782,6626,0
2008-05-09,9.789,9.833,9.747,9.827,5354,0
2008-05-12,9.842,9.881,9.833,9.881,7190,0
2008-05-13,9.842,9.938,9.842,9.865,11840,0
2008-05-14,9.865,9.966,9.865,9.89,3385,0
2008-05-15,9.873,9.873,9.865,9.865,1135,0
2008-05-16,9.897,9.924,9.897,9.924,1837,0
2008-05-19,9.945,10.002,9.938,9.938,8317,0
2008-05-20,9.918,9.945,9.918,9.945,279,0
2008-05-21,9.938,9.972,9.938,9.938,5501,0
2008-05-22,9.904,9.938,9.897,9.897,4513,0
2008-05-23,9.885,9.885,9.827,9.827,6902,0
2008-05-27,9.865,9.918,9.776,9.776,8759,0
2008-05-28,9.918,9.918,9.833,9.842,28466,0
2008-05-30,9.776,9.918,9.776,9.918,16161,0
2008-06-02,9.979,9.979,9.904,9.904,15506,0
2008-06-03,9.995,9.995,9.885,9.885,11182,0
2008-06-04,9.918,9.924,9.865,9.918,2881,0
2008-06-05,9.966,10.152,9.938,9.972,20834,0
2008-06-06,10.002,10.011,9.988,10.011,1691,0
2008-06-09,10.011,10.011,9.966,9.966,2937,0
2008-06-10,9.873,10.011,9.804,9.904,11416,0
2008-06-11,9.804,9.804,9.686,9.735,7924,0
2008-06-12,9.782,9.865,9.509,9.509,20293,0
2008-06-13,9.539,9.763,9.539,9.686,12261,0
2008-06-16,9.782,10.034,9.699,9.699,3808,0
2008-06-17,9.686,9.742,9.634,9.634,11088,0
2008-06-18,9.583,9.65,9.545,9.65,2650,0
2008-06-19,9.612,9.612,9.612,9.612,108,0
2008-06-20,9.524,9.686,9.524,9.634,3950,0
2008-06-23,9.693,9.82,9.65,9.693,7329,0
2008-06-24,9.728,9.782,9.699,9.699,3239,0
2008-06-25,9.699,9.699,9.596,9.596,3385,0
2008-06-26,9.532,9.554,9.4678,9.4968,4120,0
2008-06-27,9.516,9.666,9.516,9.524,3807,0
2008-06-30,9.539,9.575,9.4968,9.539,4230,0
2008-07-01,9.4739,9.539,9.4739,9.539,1972,0
2008-07-02,9.559,9.589,9.4898,9.554,9641,0
2008-07-03,9.686,9.686,9.545,9.554,2500,0
2008-07-07,9.589,9.589,9.4819,9.4819,3523,0
2008-07-08,9.589,9.699,9.559,9.589,15221,0
2008-07-09,9.712,9.747,9.612,9.618,11840,0
2008-07-10,9.627,9.627,9.551,9.551,4834,0
2008-07-11,9.516,9.583,9.4898,9.4898,8164,0
2008-07-14,9.516,9.524,9.4819,9.4819,2115,0
2008-07-15,9.3683,9.3683,9.3683,9.3683,108,0
2008-07-16,9.3228,9.4678,9.3228,9.3516,2253,0
2008-07-17,9.2904,9.4362,9.2904,9.3822,8597,0
2008-07-18,9.3516,9.3516,9.3516,9.3516,1267,0
2008-07-21,9.3168,9.4519,9.3168,9.3299,2537,0
2008-07-22,9.3436,9.509,9.3436,9.3822,4932,0
2008-07-23,9.509,9.539,9.3822,9.4135,20444,0
2008-07-24,9.39,9.509,9.3753,9.3753,4719,0
2008-07-25,9.3822,9.3822,9.3516,9.3753,1135,0
2008-07-28,9.3516,9.3822,9.3299,9.3822,3662,0
2008-07-29,9.4046,9.4588,9.3436,9.3753,1412,0
2008-07-30,9.509,9.516,9.3979,9.3979,4932,0
2008-07-31,9.567,9.603,9.4739,9.4819,10112,0
2008-08-01,9.4968,9.551,9.4968,9.503,1135,0
2008-08-04,9.4588,9.4819,9.4588,9.4819,1546,0
2008-08-05,9.559,9.567,9.509,9.516,2433,0
2008-08-06,9.575,9.699,9.545,9.551,9990,0
2008-08-07,9.693,9.804,9.583,9.583,7190,0
2008-08-08,9.747,9.789,9.567,9.567,6794,0
2008-08-11,9.721,9.721,9.658,9.721,2681,0
2008-08-12,9.735,9.82,9.735,9.755,3523,0
2008-08-13,9.618,9.924,9.618,9.763,9303,0
2008-08-14,9.885,9.89,9.768,9.768,1135,0
2008-08-15,9.873,9.897,9.833,9.897,5995,0
2008-08-18,9.897,9.995,9.885,9.89,3628,0
2008-08-19,9.897,9.897,9.873,9.873,5140,0
2008-08-20,9.897,9.897,9.728,9.742,7393,0
2008-08-21,9.679,9.768,9.679,9.693,1412,0
2008-08-22,9.686,9.686,9.65,9.65,3807,0
2008-08-26,9.712,9.742,9.666,9.735,3662,0
2008-08-27,9.82,9.82,9.686,9.705,987,0
2008-08-28,9.728,9.747,9.686,9.747,7374,0
2008-09-02,9.679,9.747,9.679,9.686,2537,0
2008-09-03,9.686,9.686,9.65,9.679,10606,0
2008-09-04,9.65,9.699,9.612,9.679,13111,0
2008-09-05,9.596,9.673,9.575,9.658,7048,0
2008-09-08,9.658,9.699,9.658,9.699,843,0
2008-09-09,9.65,9.65,9.589,9.642,1691,0
2008-09-10,9.666,9.693,9.4898,9.567,16485,0
2008-09-11,9.516,9.516,9.4214,9.4968,5331,0
2008-09-12,9.4135,9.4362,9.3753,9.4362,6902,0
2008-09-15,9.3753,9.3753,9.3356,9.3634,5354,0
2008-09-16,9.3168,9.3168,9.2295,9.2744,4646,0
2008-09-17,9.1989,9.2468,8.8777,8.8777,10006,0
2008-09-18,8.8777,8.8777,8.5564,8.7075,30589,0
2008-09-19,8.959,9.255,8.7075,8.9244,48418,0
2008-09-22,8.9244,9.0236,8.6328,8.7611,7470,0
2008-09-23,8.7611,8.7611,8.5409,8.6565,13952,0
2008-09-24,8.4571,8.7752,8.4571,8.768,9160,0
2008-09-25,8.5906,8.7487,8.4863,8.734,24141,0
2008-09-26,8.805,8.805,8.6927,8.6927,3101,0
2008-09-29,8.6927,8.6927,8.449,8.449,10149,0
2008-09-30,8.5906,8.8179,8.2371,8.2716,24946,0
2008-10-01,8.3085,8.3777,8.1294,8.2648,11829,0
2008-10-02,8.3715,8.3715,8.159,8.2231,29975,0
2008-10-03,8.2155,8.2155,7.7404,7.9106,54973,0
2008-10-06,7.9106,7.9106,7.1875,7.3998,35431,0
2008-10-07,7.3998,7.4281,7.1875,7.3076,15787,0
2008-10-08,7.1875,7.2652,6.6058,7.1801,47153,0
2008-10-09,7.1088,7.1088,6.3004,6.4631,12964,0
2008-10-10,6.2363,6.357,5.4916,6.3497,30376,0
2008-10-13,6.5415,7.0876,6.5415,7.0876,43583,0
2008-10-14,7.251,7.4211,7.0518,7.1941,17065,0
2008-10-15,7.0238,7.1801,6.9387,6.9672,8482,0
2008-10-16,6.9247,6.9672,6.8676,6.9672,3990,0
2008-10-17,6.9743,7.8469,6.9743,7.2156,36135,0
2008-10-20,7.0808,7.5984,7.0808,7.4994,8317,0
2008-10-21,7.4994,7.5913,7.407,7.5702,12889,0
2008-10-22,7.549,8.2867,7.4428,7.7404,45387,0
2008-10-23,7.7761,8.0462,7.7761,8.0462,4371,0
2008-10-24,7.6411,8.0386,7.6339,8.017,6902,0
2008-10-27,7.9885,8.2371,7.9885,8.0462,24385,0
2008-10-28,8.0248,8.0248,7.8611,7.9603,11416,0
2008-10-29,8.0248,8.2518,7.9251,8.1658,20885,0
2008-10-30,8.159,8.886,8.0945,8.2231,15259,0
2008-10-31,8.2294,8.2867,8.0533,8.2867,6201,0
2008-11-03,8.1377,8.2371,8.1377,8.159,8991,0
2008-11-04,8.4863,8.4863,8.3237,8.4795,7575,0
2008-11-05,8.3368,8.6565,8.3368,8.6565,9912,0
2008-11-06,8.768,8.768,8.449,8.5564,19731,0
2008-11-07,8.5219,8.5219,8.3085,8.3715,16635,0
2008-11-10,8.2798,8.2945,8.1937,8.2798,9340,0
2008-11-11,8.1024,8.3438,8.1024,8.3438,5780,0
2008-11-12,8.2084,8.2716,8.0945,8.0945,6476,0
2008-11-13,8.2014,8.2014,7.804,7.9461,13813,0
2008-11-14,7.9392,7.9741,7.7761,7.7973,6902,0
2008-11-17,7.705,7.705,7.3646,7.4922,8735,0
2008-11-18,7.4141,7.4922,7.2156,7.4922,17866,0
2008-11-19,7.4994,8.0097,7.4636,7.7121,25713,0
2008-11-20,7.7121,7.7121,7.7121,7.7121,1135,0
2008-11-21,7.5984,7.8541,6.8966,7.3289,57614,0
2008-11-24,7.5063,7.5348,7.3573,7.3573,2210,0
2008-11-25,7.7121,7.7828,7.1941,7.1941,4932,0
2008-11-26,7.1801,7.251,7.0808,7.1875,20055,0
2008-11-28,7.2156,7.3146,7.166,7.3146,3385,0
2008-12-01,7.2156,7.3146,7.1374,7.1374,7764,0
2008-12-02,7.1875,7.3219,7.1088,7.1234,16750,0
2008-12-03,7.1234,7.3146,7.1163,7.1303,14130,0
2008-12-04,7.0808,7.2223,7.0808,7.2223,2397,0
2008-12-05,7.2721,7.3219,7.1023,7.2156,8317,0
2008-12-08,7.1088,7.3219,7.0451,7.2366,6691,0
2008-12-09,7.3219,7.3573,7.2868,7.3573,1556,0
2008-12-10,7.3502,7.3502,7.166,7.3434,6341,0
2008-12-11,7.3076,7.3219,6.7115,6.7115,34994,0
2008-12-12,6.4991,6.5698,6.4284,6.5625,16069,0
2008-12-15,6.4207,6.6336,6.2791,6.2791,17843,0
2008-12-16,6.2861,6.5982,6.2861,6.5982,15593,0
2008-12-17,6.6622,7.0876,6.6622,7.0099,10011,0
2008-12-18,7.0099,7.3715,7.0099,7.0946,13573,0
2008-12-19,7.0311,7.4496,6.7825,7.3076,20157,0
2008-12-22,7.2793,7.4211,7.1726,7.3788,5917,0
2008-12-23,7.2086,7.2086,7.1941,7.1941,559,0
2008-12-24,7.3715,7.3715,7.3715,7.3715,108,0
2008-12-26,7.4211,7.6552,7.4211,7.6552,1691,0
2008-12-29,7.8115,7.8115,7.4636,7.5845,10333,0
2008-12-30,7.4711,7.7901,7.3788,7.4496,11708,0
2008-12-31,7.4776,7.4776,7.3289,7.4776,6907,0
2009-01-02,7.4636,7.7263,7.4636,7.6126,6976,0
2009-01-05,7.6836,7.8541,7.6625,7.6769,11614,0
2009-01-06,7.8541,7.8823,7.8541,7.8749,427,0
2009-01-07,7.8611,7.8611,7.7689,7.7689,7049,0
2009-01-08,8.159,8.515,7.7901,7.8749,54123,0
2009-01-09,8.0248,8.2447,8.0248,8.2447,3807,0
2009-01-12,8.2371,8.2716,7.9811,8.0533,27908,0
2009-01-13,8.0313,8.2231,8.0313,8.2231,14098,0
2009-01-14,8.2231,8.2231,7.7404,7.9392,15613,0
2009-01-15,7.8749,8.0879,7.7901,8.0879,22997,0
2009-01-16,8.0879,8.1512,8.0675,8.1453,4513,0
2009-01-20,8.1453,8.2294,7.9181,7.9251,20014,0
2009-01-21,7.9251,7.9535,7.9251,7.9535,2253,0
2009-01-22,7.8749,7.8823,7.7689,7.8823,19453,0
2009-01-23,7.7901,7.9461,7.762,7.8686,10149,0
2009-01-26,7.9251,8.1167,7.9034,8.0879,11631,0
2009-01-27,8.1236,8.2447,8.1236,8.2447,6062,0
2009-01-28,8.2447,8.4216,8.2447,8.3919,16350,0
2009-01-29,8.3368,8.3368,8.3368,8.3368,2253,0
2009-01-30,8.3368,8.449,8.3368,8.449,9160,0
2009-02-02,8.5564,8.5564,8.3368,8.3368,10722,0
2009-02-03,8.3848,8.5835,8.3848,8.5835,10572,0
2009-02-04,8.5076,8.515,8.4149,8.4149,18603,0
2009-02-05,8.2518,8.4216,8.2447,8.4216,27076,0
2009-02-06,8.436,8.4937,8.4287,8.4287,7399,0
2009-02-09,8.436,8.449,8.3567,8.4287,8453,0
2009-02-10,8.4216,8.449,8.4216,8.449,2681,0
2009-02-11,8.3777,8.464,8.3777,8.464,7190,0
2009-02-12,8.436,8.515,8.436,8.515,13246,0
2009-02-13,8.4721,8.515,8.436,8.464,4082,0
2009-02-17,8.4068,8.4068,8.1236,8.3644,5325,0
2009-02-18,8.2867,8.3499,8.2867,8.2867,4793,0
2009-02-19,8.2945,8.4216,8.258,8.3499,12261,0
2009-02-20,8.3368,8.4287,8.0097,8.2014,13793,0
2009-02-23,8.2294,8.2294,8.0029,8.0029,4221,0
2009-02-24,8.0097,8.0533,7.8966,8.0533,7756,0
2009-02-25,8.0533,8.1937,7.9811,8.0814,9724,0
2009-02-26,8.0879,8.0879,8.0097,8.0248,4798,0
2009-02-27,7.9535,8.2716,7.8897,8.0814,22177,0
2009-03-02,8.0675,8.0675,7.8823,7.9106,10303,0
2009-03-03,7.9461,7.968,7.6979,7.7761,12542,0
2009-03-04,7.7828,7.9034,7.7478,7.8686,17619,0
2009-03-05,7.719,7.8328,7.6339,7.8328,10309,0
2009-03-06,7.8328,7.8749,7.6769,7.8398,3101,0
2009-03-09,7.6769,7.6979,7.5417,7.6625,12128,0
2009-03-10,7.6552,7.6979,7.5631,7.6271,14734,0
2009-03-11,7.6271,7.7331,7.6271,7.6979,10572,0
2009-03-12,7.6411,7.762,7.6126,7.6271,8072,0
2009-03-13,7.6339,7.6411,7.5348,7.5913,10617,0
2009-03-16,7.5845,7.7404,7.5845,7.7331,17052,0
2009-03-17,7.719,7.719,7.606,7.705,15652,0
2009-03-18,7.6625,7.7478,7.556,7.7331,6062,0
2009-03-19,7.804,7.8541,7.804,7.8541,7049,0
2009-03-20,7.8257,7.9251,7.8257,7.9251,1129,0
2009-03-23,7.9251,7.9885,7.9251,7.9885,888,0
2009-03-24,7.9251,7.9251,7.7544,7.8749,12542,0
2009-03-25,7.8823,7.9392,7.8823,7.9319,4646,0
2009-03-26,7.9106,7.9741,7.9106,7.9741,2302,0
2009-03-27,7.9741,8.0029,7.9741,8.0029,427,0
2009-03-30,8.0029,8.0029,7.8541,8.0029,15083,0
2009-03-31,7.9392,8.1024,7.9319,8.0945,2962,0
2009-04-01,8.0533,8.173,8.0533,8.173,1837,0
2009-04-02,8.2155,8.2371,8.1236,8.2371,6584,0
2009-04-03,8.2231,8.2518,8.1885,8.2447,3807,0
2009-04-06,8.173,8.2518,8.159,8.2518,11822,0
2009-04-08,8.1377,8.2518,8.1377,8.2518,5635,0
2009-04-09,8.2648,8.3919,8.2648,8.3499,3101,0
2009-04-13,8.3085,8.3368,8.2648,8.3368,3384,0
2009-04-14,8.3154,8.3237,8.1512,8.2648,8882,0
2009-04-15,8.2648,8.2648,8.2648,8.2648,559,0
2009-04-16,8.2294,8.2648,8.2294,8.2648,2115,0
2009-04-17,8.2716,8.464,8.2716,8.464,13076,0
2009-04-20,8.3919,8.4571,8.3919,8.4571,2821,0
2009-04-21,8.4721,8.5076,8.449,8.449,4925,0
2009-04-22,8.4571,8.4795,8.3919,8.4795,9092,0
2009-04-23,8.4863,8.515,8.4863,8.5008,2253,0
2009-04-24,8.515,8.515,8.3996,8.5008,3950,0
2009-04-27,8.436,8.436,8.3567,8.3919,8211,0
2009-04-28,8.4149,8.5355,8.3644,8.4721,28084,0
2009-04-29,8.4721,8.5293,8.464,8.5293,1267,0
2009-04-30,8.8702,8.9056,8.5906,8.7817,24240,0
2009-05-01,8.8243,8.8702,8.7224,8.8092,10853,0
2009-05-04,8.8092,8.8092,8.8092,8.8092,2240,0
2009-05-05,8.8777,9.0018,8.7416,8.9318,14101,0
2009-05-06,8.959,9.0236,8.959,8.9662,6201,0
2009-05-07,8.9401,9.0303,8.9401,9.0303,3629,0
2009-05-08,8.9803,9.0303,8.9139,8.9401,3741,0
2009-05-11,9.0018,9.2141,8.8702,8.8702,2537,0
2009-05-12,8.8702,9.612,8.7967,9.2963,28053,0
2009-05-13,9.3634,9.3634,9.132,9.132,12964,0
2009-05-14,9.1519,9.3032,9.0828,9.3032,4585,0
2009-05-15,9.2295,9.804,9.1519,9.3299,9063,0
2009-05-18,9.2963,9.545,9.2963,9.3516,4932,0
2009-05-19,9.4588,9.559,9.2963,9.3299,6995,0
2009-05-20,9.545,9.673,9.3822,9.551,11837,0
2009-05-21,9.551,9.612,9.4362,9.4362,4280,0
2009-05-22,9.4362,9.603,9.4135,9.4819,6691,0
2009-05-26,9.545,9.596,9.539,9.539,1757,0
2009-05-27,9.721,9.735,9.4678,9.4678,15291,0
2009-05-28,9.4678,9.4898,9.4678,9.4898,279,0
2009-05-29,9.4819,9.603,9.4739,9.4739,10110,0
2009-06-01,9.516,9.532,9.4135,9.4362,3950,0
2009-06-02,9.524,9.524,9.1062,9.1185,37422,0
2009-06-03,9.1062,9.3683,8.9244,9.0018,52179,0
2009-06-04,9.0075,9.0904,9.0075,9.0451,16635,0
2009-06-05,9.0075,9.0303,8.9738,8.9738,5354,0
2009-06-08,8.9206,8.9206,8.8392,8.9139,6341,0
2009-06-09,8.9401,9.0518,8.8702,9.0374,15931,0
2009-06-10,9.0518,9.1062,9.0075,9.0303,3101,0
2009-06-11,9.0303,9.1062,8.9139,9.0303,12404,0
2009-06-12,8.9662,8.9662,8.8702,8.8777,1729,0
2009-06-15,8.9206,8.9206,8.6853,8.6853,18805,0
2009-06-16,8.6927,9.0374,8.6927,8.7967,19847,0
2009-06-17,8.7611,8.8702,8.7287,8.734,8317,0
2009-06-18,8.7967,8.8392,8.7611,8.7901,5847,0
2009-06-19,8.7611,9.0374,8.7611,8.8917,6062,0
2009-06-22,8.945,8.9803,8.8243,8.8243,4371,0
2009-06-23,8.7752,8.7752,8.7752,8.7752,108,0
2009-06-24,8.8392,9.0303,8.7752,8.8702,10605,0
2009-06-25,8.8702,8.8917,8.8243,8.8243,3795,0
2009-06-26,8.8917,8.9318,8.8327,8.8702,1972,0
2009-06-29,8.9056,8.9056,8.8542,8.8542,5396,0
2009-06-30,9.0602,9.2056,8.9318,9.0075,10149,0
2009-07-01,8.9738,9.1062,8.9738,9.0451,5265,0
2009-07-02,9.1519,9.1519,8.945,8.945,2617,0
2009-07-06,9.0075,9.0518,8.886,9.0518,7401,0
2009-07-07,8.9955,9.0374,8.9662,8.9662,4230,0
2009-07-08,8.9244,8.9955,8.7139,8.9401,6289,0
2009-07-09,9.0602,9.1062,9.0303,9.1062,4371,0
2009-07-10,9.2468,9.3168,9.2468,9.2468,3101,0
2009-07-13,9.2295,9.2468,9.1787,9.1787,987,0
2009-07-14,9.0374,9.1862,9.0374,9.0518,12827,0
2009-07-15,9.1062,9.4046,8.8777,9.0602,27256,0
2009-07-16,9.0828,9.0828,9.0762,9.0762,559,0
2009-07-17,9.0374,9.0828,8.9662,9.0828,4866,0
2009-07-20,9.0904,9.2216,8.9537,9.1367,14099,0
2009-07-21,9.3516,9.3516,9.0828,9.2468,11699,0
2009-07-22,9.3516,9.4362,9.3516,9.3516,2115,0
2009-07-23,9.4362,9.4362,9.3822,9.3979,1905,0
2009-07-24,9.3979,9.3979,9.3032,9.3032,6062,0
2009-07-27,9.39,9.39,9.3516,9.39,4039,0
2009-07-28,9.3436,9.4135,9.3436,9.4135,10006,0
2009-07-29,9.618,9.768,9.4135,9.554,16841,0
2009-07-30,9.3822,9.539,9.3683,9.524,7049,0
2009-07-31,9.524,9.524,9.524,9.524,2947,0
2009-08-03,9.539,9.545,9.4968,9.4968,4408,0
2009-08-04,9.532,9.539,9.524,9.532,2601,0
2009-08-05,9.545,9.545,9.3634,9.545,5358,0
2009-08-06,9.545,9.554,9.545,9.554,559,0
2009-08-07,9.4362,9.503,9.3516,9.3979,6488,0
2009-08-10,9.4588,9.4588,9.3979,9.4362,13246,0
2009-08-11,9.4678,9.532,9.4362,9.532,12860,0
2009-08-12,9.4588,9.503,9.4214,9.503,2537,0
2009-08-13,9.4968,9.532,9.4968,9.509,6289,0
2009-08-14,9.509,9.532,9.4588,9.509,4230,0
2009-08-17,9.4968,9.503,9.4968,9.503,2681,0
2009-08-18,9.503,9.65,9.4898,9.65,7613,0
2009-08-19,9.65,9.699,9.524,9.686,2881,0
2009-08-20,9.686,9.776,9.686,9.735,8667,0
2009-08-21,9.763,9.804,9.763,9.804,2040,0
2009-08-24,9.712,9.918,9.705,9.918,11982,0
2009-08-25,9.755,9.918,9.755,9.918,3263,0
2009-08-26,9.924,9.924,9.833,9.897,4617,0
2009-08-27,9.918,9.918,9.666,9.782,27380,0
2009-08-28,9.789,9.918,9.789,9.918,709,0
2009-08-31,9.796,9.885,9.768,9.885,2317,0
2009-09-01,9.885,9.885,9.679,9.789,13110,0
2009-09-02,9.789,9.827,9.65,9.789,19145,0
2009-09-03,9.789,9.842,9.721,9.804,6721,0
2009-09-04,9.789,9.842,9.673,9.699,13458,0
2009-09-08,9.65,9.728,9.65,9.728,6201,0
2009-09-09,9.782,9.782,9.596,9.712,12040,0
2009-09-10,9.612,9.705,9.612,9.693,4646,0
2009-09-11,9.693,9.721,9.612,9.712,8882,0
2009-09-14,9.735,9.881,9.634,9.881,8735,0
2009-09-15,9.897,9.897,9.804,9.897,4069,0
2009-09-16,9.865,9.911,9.728,9.911,13527,0
2009-09-17,9.924,9.938,9.858,9.924,14692,0
2009-09-18,9.93,10.058,9.873,9.988,34546,0
2009-09-21,10.002,10.034,9.952,9.988,3872,0
2009-09-22,9.938,10.091,9.918,10.026,9869,0
2009-09-23,10.026,10.091,9.959,10.034,7742,0
2009-09-24,10.075,10.202,10.049,10.049,11699,0
2009-09-25,9.979,10.18,9.979,10.123,13952,0
2009-09-28,10.146,10.314,10.132,10.314,16530,0
2009-09-29,10.289,10.352,10.289,10.314,4513,0
2009-09-30,10.321,10.45,10.296,10.321,9069,0
2009-10-01,10.465,10.536,10.365,10.393,9379,0
2009-10-02,10.393,10.642,10.393,10.399,21051,0
2009-10-05,10.607,10.607,10.386,10.393,14544,0
2009-10-06,10.344,10.408,10.338,10.399,8735,0
2009-10-07,10.33,10.393,10.289,10.357,9549,0
2009-10-08,10.289,10.357,10.289,10.357,1182,0
2009-10-09,10.262,10.262,10.152,10.207,14938,0
2009-10-12,10.082,10.223,9.842,10.042,34704,0
2009-10-13,10.158,10.289,9.811,9.885,23410,0
2009-10-14,9.865,9.865,9.642,9.65,15787,0
2009-10-15,9.532,9.673,9.3032,9.634,20902,0
2009-10-16,9.634,10.002,9.589,9.904,13685,0
2009-10-19,9.833,9.995,9.833,9.873,8735,0
2009-10-20,9.945,9.966,9.858,9.865,13739,0
2009-10-21,9.827,9.865,9.827,9.865,1546,0
2009-10-22,9.827,9.827,9.679,9.705,7072,0
2009-10-23,9.673,9.742,9.673,9.742,709,0
2009-10-26,9.755,9.755,9.603,9.742,9279,0
2009-10-27,9.693,9.858,9.666,9.782,17372,0
2009-10-28,9.804,9.865,9.742,9.742,4932,0
2009-10-29,9.782,9.89,9.768,9.82,6902,0
2009-10-30,9.833,9.93,9.811,9.82,7049,0
2009-11-02,9.89,9.89,9.589,9.782,7468,0
2009-11-03,9.65,9.768,9.65,9.666,18924,0
2009-11-04,9.796,9.796,9.679,9.789,8317,0
2009-11-05,9.966,10.071,9.827,9.924,21376,0
2009-11-06,9.842,9.842,9.789,9.833,8453,0
2009-11-09,9.842,9.873,9.789,9.865,4089,0
2009-11-10,9.881,9.885,9.755,9.873,14940,0
2009-11-11,9.924,9.93,9.721,9.721,10261,0
2009-11-12,9.699,9.721,9.603,9.686,4978,0
2009-11-13,9.612,9.686,9.612,9.612,1546,0
2009-11-16,9.642,9.712,9.642,9.666,4929,0
2009-11-17,9.666,9.735,9.658,9.735,4100,0
2009-11-18,9.755,9.804,9.755,9.804,1837,0
2009-11-19,9.728,9.851,9.728,9.851,5501,0
2009-11-20,9.776,9.865,9.728,9.763,4932,0
2009-11-23,9.728,9.865,9.728,9.865,1412,0
2009-11-24,9.796,9.865,9.728,9.865,2962,0
2009-11-25,9.865,9.924,9.768,9.897,4089,0
2009-11-27,9.851,9.89,9.842,9.89,1135,0
2009-11-30,9.811,9.959,9.811,9.811,6760,0
2009-12-01,9.93,9.93,9.763,9.82,7190,0
2009-12-02,9.796,9.911,9.763,9.789,3188,0
2009-12-03,9.827,9.918,9.796,9.796,1837,0
2009-12-07,9.918,9.918,9.804,9.804,9391,0
2009-12-08,9.811,9.945,9.735,9.804,26865,0
2009-12-09,9.796,9.804,9.747,9.768,11490,0
2009-12-10,9.833,9.842,9.776,9.776,2537,0
2009-12-11,9.776,9.897,9.776,9.897,10439,0
2009-12-14,9.897,9.897,9.865,9.897,6410,0
2009-12-15,9.966,9.966,9.782,9.782,14235,0
2009-12-16,9.881,9.881,9.811,9.811,1267,0
2009-12-17,9.811,9.833,9.811,9.811,3254,0
2009-12-18,9.865,9.924,9.865,9.904,2115,0
2009-12-21,9.865,9.89,9.833,9.833,3807,0
2009-12-22,9.93,9.93,9.842,9.842,2010,0
2009-12-23,9.959,9.959,9.742,9.827,10242,0
2009-12-24,9.959,9.959,9.693,9.842,5780,0
2009-12-28,9.842,9.851,9.721,9.851,5884,0
2009-12-29,9.782,9.782,9.673,9.755,28176,0
2009-12-30,9.686,9.755,9.686,9.721,5434,0
2009-12-31,9.755,9.755,9.673,9.699,7733,0
2010-01-04,9.693,9.755,9.693,9.755,3573,0
2010-01-05,9.755,9.885,9.755,9.885,15931,0
2010-01-06,9.865,9.911,9.796,9.796,2082,0
2010-01-07,9.827,9.904,9.796,9.858,9082,0
2010-01-08,9.804,9.827,9.804,9.827,1135,0
2010-01-11,9.865,9.945,9.858,9.945,2397,0
2010-01-12,9.966,10.207,9.789,10.164,18192,0
2010-01-13,10.118,10.118,9.924,9.93,7482,0
2010-01-14,9.972,9.972,9.972,9.972,108,0
2010-01-15,9.979,10.075,9.93,9.93,2253,0
2010-01-19,9.865,10.011,9.865,9.865,11136,0
2010-01-20,9.873,9.904,9.789,9.873,7756,0
2010-01-21,9.82,9.833,9.747,9.789,6902,0
2010-01-22,9.82,9.833,9.728,9.804,4230,0
2010-01-25,9.811,9.851,9.776,9.851,5140,0
2010-01-26,9.782,9.904,9.728,9.833,13497,0
2010-01-27,9.851,9.904,9.851,9.897,10376,0
2010-01-28,9.842,9.865,9.804,9.858,7470,0
2010-01-29,9.858,9.897,9.858,9.897,2537,0
2010-02-01,9.93,9.938,9.89,9.938,5109,0
2010-02-02,9.988,9.988,9.952,9.988,2077,0
2010-02-03,10.042,10.146,10.042,10.042,14044,0
2010-02-04,10.049,10.049,9.952,9.952,4089,0
2010-02-05,9.959,10.058,9.911,9.911,2962,0
2010-02-08,9.938,9.938,9.93,9.93,427,0
2010-02-09,9.93,9.93,9.851,9.93,8513,0
2010-02-10,9.924,9.93,9.881,9.93,12612,0
2010-02-11,9.959,10.002,9.897,10.002,6332,0
2010-02-12,9.979,10.011,9.959,10.011,1135,0
2010-02-16,10.011,10.011,9.938,9.938,2962,0
2010-02-17,9.979,9.988,9.972,9.972,1518,0
2010-02-18,9.988,10.049,9.897,9.904,8477,0
2010-02-19,9.93,9.972,9.93,9.966,17478,0
2010-02-22,9.918,10.075,9.911,9.911,17714,0
2010-02-23,10.002,10.002,9.93,9.93,1412,0
2010-02-24,9.959,10.049,9.93,9.979,2962,0
2010-02-25,10.026,10.075,10.026,10.064,6062,0
2010-02-26,10.071,10.082,10.034,10.082,8735,0
2010-03-01,10.075,10.075,10.002,10.002,5795,0
2010-03-02,10.042,10.064,10.002,10.042,3903,0
2010-03-03,10.075,10.075,9.952,9.952,17194,0
2010-03-04,9.952,9.972,9.945,9.972,11613,0
2010-03-05,9.952,9.972,9.911,9.952,13393,0
2010-03-08,9.952,9.959,9.952,9.952,1691,0
2010-03-09,9.938,9.959,9.911,9.924,14303,0
2010-03-10,9.93,9.93,9.881,9.918,9443,0
2010-03-11,9.897,9.93,9.89,9.89,11699,0
2010-03-12,9.89,9.93,9.865,9.93,10429,0
2010-03-15,9.93,9.93,9.865,9.865,47901,0
2010-03-16,9.842,9.885,9.82,9.865,33542,0
2010-03-17,9.89,9.897,9.833,9.865,11840,0
2010-03-18,9.851,9.885,9.833,9.858,9615,0
2010-03-19,9.804,9.851,9.804,9.851,10429,0
2010-03-22,9.873,9.911,9.873,9.911,18043,0
2010-03-23,9.93,10.002,9.89,9.924,12964,0
2010-03-24,9.911,9.918,9.82,9.89,13813,0
2010-03-25,9.885,9.959,9.873,9.952,27199,0
2010-03-26,9.924,9.952,9.911,9.952,11883,0
2010-03-29,9.988,9.988,9.897,9.952,5723,0
2010-03-30,9.972,9.979,9.918,9.966,6201,0
2010-03-31,9.93,9.93,9.911,9.911,9869,0
2010-04-01,9.911,9.938,9.911,9.938,9594,0
2010-04-05,9.972,9.972,9.904,9.945,11664,0
2010-04-06,9.918,9.93,9.918,9.93,2962,0
2010-04-07,9.924,9.924,9.873,9.918,7190,0
2010-04-08,9.924,9.924,9.904,9.924,6277,0
2010-04-09,10.034,10.034,9.93,9.93,17478,0
2010-04-12,9.93,9.93,9.881,9.924,2758,0
2010-04-13,9.865,9.93,9.865,9.93,10213,0
2010-04-14,9.924,9.93,9.881,9.918,19521,0
2010-04-15,9.911,9.924,9.897,9.911,16986,0
2010-04-16,9.904,9.924,9.881,9.885,7974,0
2010-04-19,9.89,9.918,9.873,9.897,14149,0
2010-04-20,9.897,9.897,9.881,9.897,11271,0
2010-04-21,9.827,9.897,9.827,9.885,16100,0
2010-04-22,9.89,9.897,9.89,9.897,3101,0
2010-04-23,9.897,9.897,9.897,9.897,2253,0
2010-04-26,9.897,9.897,9.881,9.881,10795,0
2010-04-27,9.89,9.924,9.89,9.904,19539,0
2010-04-28,9.911,9.911,9.885,9.911,22298,0
2010-04-29,9.904,9.945,9.885,9.945,13071,0
2010-04-30,9.924,9.924,9.865,9.904,14608,0
2010-05-03,9.904,9.904,9.881,9.897,13393,0
2010-05-04,9.897,9.952,9.827,9.911,18723,0
2010-05-05,9.918,9.945,9.918,9.945,843,0
2010-05-06,9.945,9.945,9.747,9.851,21483,0
2010-05-07,9.851,9.865,9.827,9.858,3101,0
2010-05-10,10.075,10.075,9.938,9.979,6324,0
2010-05-11,9.93,9.93,9.842,9.873,18930,0
2010-05-12,9.865,9.89,9.811,9.851,12612,0
2010-05-13,9.881,9.885,9.851,9.885,7890,0
2010-05-14,9.89,9.897,9.858,9.897,5780,0
2010-05-17,9.89,9.93,9.827,9.904,16635,0
2010-05-18,9.881,9.897,9.865,9.865,1837,0
2010-05-19,9.796,9.865,9.796,9.865,6201,0
2010-05-20,9.858,9.865,9.755,9.804,5204,0
2010-05-21,9.865,9.865,9.827,9.827,3525,0
2010-05-24,9.827,9.827,9.827,9.827,987,0
2010-05-25,9.782,9.858,9.755,9.827,4793,0
2010-05-26,9.865,9.93,9.768,9.865,22554,0
2010-05-27,9.851,9.89,9.851,9.89,9484,0
2010-05-28,9.89,9.897,9.851,9.89,6341,0
2010-06-01,9.89,9.897,9.858,9.897,8022,0
2010-06-02,9.897,9.93,9.858,9.897,16841,0
2010-06-03,9.897,9.897,9.804,9.897,15083,0
2010-06-04,9.897,9.897,9.865,9.89,11136,0
2010-06-07,9.918,9.918,9.827,9.89,11570,0
2010-06-08,9.89,9.897,9.865,9.873,10992,0
2010-06-09,9.89,9.89,9.858,9.89,1267,0
2010-06-10,9.897,9.897,9.858,9.89,3662,0
2010-06-11,9.89,9.89,9.833,9.858,559,0
2010-06-14,9.865,9.89,9.811,9.89,10496,0
2010-06-15,9.865,9.865,9.789,9.851,12557,0
2010-06-16,9.789,9.865,9.789,9.858,9137,0
2010-06-17,9.842,9.842,9.842,9.842,108,0
2010-06-18,9.851,9.858,9.776,9.782,2962,0
2010-06-21,9.782,9.865,9.755,9.865,10454,0
2010-06-22,9.842,9.89,9.833,9.89,1691,0
2010-06-23,9.885,9.89,9.833,9.865,9703,0
2010-06-24,9.865,9.865,9.82,9.82,3468,0
2010-06-25,9.842,9.865,9.768,9.842,9160,0
2010-06-28,9.842,9.865,9.747,9.763,20783,0
2010-06-29,9.747,9.789,9.747,9.747,2253,0
2010-06-30,9.704,9.789,9.704,9.789,10229,0
2010-07-01,9.804,9.827,9.768,9.768,7567,0
2010-07-02,9.82,9.82,9.747,9.811,6256,0
2010-07-06,9.811,9.827,9.796,9.827,9343,0
2010-07-07,9.82,9.904,9.789,9.904,14516,0
2010-07-08,9.865,9.966,9.858,9.93,10079,0
2010-07-09,9.924,9.924,9.865,9.918,4606,0
2010-07-12,9.82,9.89,9.804,9.827,16917,0
2010-07-13,9.789,9.904,9.789,9.897,12404,0
2010-07-14,9.911,9.911,9.865,9.904,1972,0
2010-07-15,9.904,9.93,9.89,9.93,1678,0
2010-07-16,9.911,9.979,9.885,9.966,6091,0
2010-07-19,9.89,9.979,9.89,9.945,4230,0
2010-07-20,9.924,9.945,9.924,9.945,2821,0
2010-07-21,9.904,9.93,9.897,9.93,2537,0
2010-07-22,9.959,9.959,9.945,9.945,4371,0
2010-07-23,9.988,10.002,9.945,9.966,19394,0
2010-07-26,9.966,9.995,9.918,9.966,1691,0
2010-07-27,9.995,9.995,9.979,9.988,3872,0
2010-07-28,9.945,10.002,9.945,10.002,5423,0
2010-07-29,10.049,10.064,10.034,10.058,6325,0
2010-07-30,10.058,10.118,9.979,9.979,8022,0
2010-08-02,9.979,10.096,9.979,10.075,3872,0
2010-08-03,10.103,10.139,10.103,10.123,6213,0
2010-08-04,10.215,10.48,10.139,10.146,14098,0
2010-08-05,10.194,10.194,10.019,10.019,12962,0
2010-08-06,10.071,10.223,10.071,10.215,18051,0
2010-08-09,10.296,10.296,10.215,10.215,1691,0
2010-08-10,10.274,10.424,10.18,10.23,18687,0
2010-08-11,10.239,10.282,10.207,10.274,5074,0
2010-08-12,10.164,10.18,10.139,10.18,1972,0
2010-08-13,10.188,10.188,10.18,10.18,4793,0
2010-08-16,10.207,10.308,10.207,10.308,10853,0
2010-08-17,10.393,10.393,10.255,10.274,3101,0
2010-08-18,10.255,10.393,10.255,10.393,3326,0
2010-08-19,10.338,10.338,10.289,10.33,6297,0
2010-08-20,10.223,10.372,10.188,10.372,5354,0
2010-08-23,10.379,10.393,10.215,10.33,13910,0
2010-08-24,10.321,10.344,10.321,10.344,843,0
2010-08-25,10.296,10.296,10.296,10.296,108,0
2010-08-26,10.262,10.262,10.248,10.262,10429,0
2010-08-27,10.248,10.321,10.248,10.289,5246,0
2010-08-30,10.296,10.33,10.289,10.33,8453,0
2010-08-31,10.352,10.352,10.28,10.28,9522,0
2010-09-01,10.33,10.357,10.255,10.296,9213,0
2010-09-02,10.352,10.352,10.308,10.321,5198,0
2010-09-03,10.338,10.344,10.289,10.308,2433,0
2010-09-07,10.308,10.308,10.223,10.296,17194,0
2010-09-08,10.338,10.352,10.338,10.352,1691,0
2010-09-09,10.357,10.357,10.357,10.357,709,0
2010-09-10,10.296,10.314,10.289,10.314,2115,0
2010-09-13,10.215,10.239,10.215,10.215,3460,0
2010-09-15,10.215,10.215,10.146,10.146,4931,0
2010-09-16,9.988,10.132,9.979,10.075,15649,0
2010-09-17,10.075,10.207,10.002,10.207,10572,0
2010-09-20,10.18,10.207,10.139,10.139,11441,0
2010-09-21,10.11,10.18,10.11,10.18,3266,0
2010-09-22,10.164,10.164,10.152,10.152,1546,0
2010-09-23,10.139,10.223,10.11,10.11,11490,0
2010-09-24,10.096,10.146,9.966,10.146,16315,0
2010-09-27,10.096,10.103,10.091,10.096,4513,0
2010-09-28,10.103,10.132,10.096,10.123,3659,0
2010-09-29,10.146,10.172,10.118,10.164,13603,0
2010-09-30,10.12,10.183,10.084,10.148,5090,0
2010-10-01,10.172,10.172,10.152,10.152,3612,0
2010-10-04,10.172,10.194,10.071,10.139,14536,0
2010-10-05,10.11,10.164,10.082,10.118,8536,0
2010-10-06,10.132,10.132,10.103,10.103,3073,0
2010-10-07,10.123,10.139,10.123,10.132,4557,0
2010-10-08,10.139,10.139,10.034,10.123,17225,0
2010-10-11,10.123,10.18,10.123,10.158,2397,0
2010-10-12,10.194,10.215,10.152,10.18,5220,0
2010-10-13,10.064,10.172,10.064,10.172,19008,0
2010-10-14,10.146,10.146,10.139,10.139,1267,0
2010-10-15,10.139,10.139,10.096,10.132,8932,0
2010-10-18,10.132,10.18,9.988,10.071,19930,0
2010-10-19,10.064,10.064,9.966,10.042,10897,0
2010-10-20,10.049,10.071,10.042,10.071,3629,0
2010-10-21,10.082,10.096,10.034,10.075,6573,0
2010-10-22,10.058,10.058,10.026,10.058,1545,0
2010-10-25,10.042,10.049,10.042,10.049,543,0
2010-10-26,10.064,10.096,10.064,10.096,4511,0
2010-10-27,10.091,10.091,10.026,10.026,1497,0
2010-10-28,9.995,10.042,9.945,10.019,12684,0
2010-10-29,9.932,10.025,9.932,10.025,13603,0
2010-11-01,10.026,10.034,10.026,10.034,3611,0
2010-11-02,10.034,10.049,10.002,10.042,4646,0
2010-11-03,10.026,10.034,10.019,10.019,5988,0
2010-11-04,10.042,10.064,9.938,10.011,11731,0
2010-11-05,10.019,10.019,9.972,10.019,4777,0
2010-11-08,10.019,10.042,9.952,10.034,11665,0
2010-11-09,9.995,9.995,9.959,9.959,8016,0
2010-11-10,9.918,9.924,9.858,9.89,21360,0
2010-11-11,9.865,9.865,9.747,9.755,20278,0
2010-11-12,9.763,9.782,9.666,9.666,15752,0
2010-11-15,9.666,9.666,9.4362,9.509,30760,0
2010-11-16,9.4362,9.567,9.2216,9.4362,21638,0
2010-11-17,9.4678,9.596,9.4678,9.575,23238,0
2010-11-18,9.524,9.524,9.2963,9.3634,38496,0
2010-11-19,9.3634,9.524,9.3634,9.524,18621,0
2010-11-22,9.559,9.705,9.559,9.666,14724,0
2010-11-23,9.642,9.776,9.642,9.776,12650,0
2010-11-24,9.735,9.763,9.673,9.763,5985,0
2010-11-26,9.782,9.82,9.693,9.721,5378,0
2010-11-29,9.705,9.789,9.612,9.686,29388,0
2010-11-30,9.719,9.788,9.631,9.631,18463,0
2010-12-01,9.699,9.699,9.596,9.596,7420,0
2010-12-02,9.634,9.65,9.4519,9.524,11022,0
2010-12-03,9.583,9.589,9.509,9.524,18677,0
2010-12-06,9.509,9.642,9.3979,9.642,20968,0
2010-12-07,9.642,9.699,9.1787,9.1862,58366,0
2010-12-08,9.1989,9.2904,9.1787,9.2216,25377,0
2010-12-09,9.2216,9.2904,9.2216,9.2216,12731,0
2010-12-10,9.2963,9.4046,9.2216,9.3228,23222,0
2010-12-13,9.2904,9.3299,9.2904,9.2904,7756,0
2010-12-14,9.2963,9.3574,9.2295,9.2295,12358,0
2010-12-15,9.2616,9.2616,9.1127,9.2216,13105,0
2010-12-16,9.2458,9.3831,9.2458,9.3446,4372,0
2010-12-17,9.4898,9.4898,9.3299,9.3516,7756,0
2010-12-20,9.31,9.31,9.098,9.2216,17290,0
2010-12-21,9.2216,9.2216,9.1185,9.1185,19545,0
2010-12-22,9.1185,9.1787,9.1185,9.1519,9123,0
2010-12-23,9.1787,9.1862,9.1441,9.1787,4282,0
2010-12-27,9.1652,9.1652,8.9803,9.0904,17625,0
2010-12-28,9.098,9.1253,9.0451,9.0602,46429,0
2010-12-29,9.0837,9.1557,9.0312,9.147,9437,0
2010-12-30,9.1203,9.1557,9.1203,9.1557,4460,0
2010-12-31,9.2468,9.438,9.2468,9.2626,14435,0
2011-01-03,9.3032,9.3032,9.1652,9.2963,21100,0
2011-01-04,9.4046,9.4046,9.2216,9.2216,16625,0
2011-01-05,9.238,9.3168,9.2216,9.238,5209,0
2011-01-06,9.2744,9.3032,9.1652,9.2468,14766,0
2011-01-07,9.2468,9.3228,9.1787,9.2295,12045,0
2011-01-10,9.1519,9.2468,9.1441,9.1576,15163,0
2011-01-11,9.1185,9.1787,9.1127,9.1127,19482,0
2011-01-12,8.9738,9.0904,8.8992,9.0075,32887,0
2011-01-13,9.0075,9.0075,8.8702,8.8992,19447,0
2011-01-14,8.886,8.9401,8.7139,8.8327,36969,0
2011-01-18,8.8618,9.0451,8.7416,8.9738,24853,0
2011-01-19,9.0075,9.1053,8.9646,9.1053,10647,0
2011-01-20,9.098,9.255,9.098,9.192,9035,0
2011-01-21,9.1576,9.3228,9.1441,9.3168,11282,0
2011-01-24,9.2963,9.3168,9.1862,9.2616,18989,0
2011-01-25,9.1576,9.3356,9.1576,9.3356,17691,0
2011-01-26,9.3574,9.3574,9.2216,9.2904,13767,0
2011-01-27,9.31,9.31,9.2744,9.2744,1135,0
2011-01-28,9.2216,9.2904,9.132,9.132,11370,0
2011-01-31,9.133,9.133,9.0433,9.1203,19938,0
2011-02-01,9.1367,9.2295,9.1367,9.1441,4254,0
2011-02-02,9.1989,9.2295,9.1576,9.2295,14752,0
2011-02-03,9.2616,9.2821,9.1431,9.1721,17582,0
2011-02-04,9.1441,9.1441,9.1185,9.1185,7756,0
2011-02-07,9.1367,9.2616,9.1367,9.1519,7630,0
2011-02-08,9.1989,9.3228,9.1989,9.2616,14414,0
2011-02-09,9.255,9.2616,9.2141,9.2141,6935,0
2011-02-10,9.2616,9.2616,9.2056,9.2131,4443,0
2011-02-11,9.1576,9.2616,9.1576,9.2056,7785,0
2011-02-14,9.1576,9.2056,9.1253,9.132,6068,0
2011-02-15,9.1185,9.132,9.0762,9.1185,6366,0
2011-02-16,9.1519,9.1787,9.1185,9.1652,19315,0
2011-02-17,9.1989,9.2616,9.1989,9.2141,4472,0
2011-02-18,9.2616,9.2744,9.0819,9.0819,18296,0
2011-02-22,9.0762,9.132,9.0075,9.0374,15667,0
2011-02-23,9.098,9.1185,9.0828,9.0904,7364,0
2011-02-24,9.0904,9.0904,9.0161,9.0904,3674,0
2011-02-25,9.0518,9.1519,9.0008,9.1519,5841,0
2011-02-28,9.1557,9.175,8.9652,9.046,39383,0
2011-03-01,9.0008,9.1175,9.0008,9.0819,11627,0
2011-03-02,9.1519,9.1576,9.0303,9.0441,14814,0
2011-03-03,9.1311,9.1721,9.1175,9.1367,7816,0
2011-03-04,9.1519,9.2458,9.1519,9.1519,5550,0
2011-03-07,9.1311,9.2458,9.0752,9.1175,6943,0
2011-03-08,9.1519,9.2295,9.1519,9.191,1546,0
2011-03-09,9.2216,9.2973,9.2216,9.238,14925,0
2011-03-10,9.2616,9.2924,9.2558,9.2616,2253,0
2011-03-11,9.2675,9.2744,9.2675,9.2675,1398,0
2011-03-14,9.2821,9.3041,9.2821,9.3041,1503,0
2011-03-15,9.31,9.3228,9.2458,9.2744,34827,0
2011-03-16,9.2744,9.3516,9.2744,9.3446,5932,0
2011-03-17,9.3289,9.3683,9.3289,9.3683,2503,0
2011-03-18,9.3693,9.3693,9.2973,9.3299,4670,0
2011-03-21,9.3356,9.3356,9.2675,9.2675,6345,0
2011-03-22,9.2744,9.2744,9.2675,9.2744,2209,0
2011-03-23,9.2675,9.2675,9.2675,9.2675,4724,0
2011-03-24,9.2675,9.2675,9.1862,9.1862,3647,0
2011-03-25,9.192,9.2141,9.192,9.2141,1495,0
2011-03-28,9.1979,9.1979,9.191,9.1979,1584,0
2011-03-29,9.2131,9.2295,9.1576,9.2295,5489,0
2011-03-30,9.2675,9.2675,9.2616,9.2675,7299,0
2011-03-31,9.2685,9.2685,9.2047,9.2206,4990,0
2011-04-01,9.2616,9.2685,9.2304,9.2304,6747,0
2011-04-04,9.1979,9.3228,9.191,9.3178,13121,0
2011-04-05,9.309,9.3299,9.2448,9.2665,4671,0
2011-04-06,9.3041,9.3041,9.097,9.1787,31947,0
2011-04-07,9.1843,9.19,9.1566,9.1711,4868,0
2011-04-08,9.1862,9.192,9.1311,9.1862,8202,0
2011-04-11,9.1721,9.1721,9.0819,9.0819,8878,0
2011-04-12,9.0866,9.1412,9.0866,9.1109,5793,0
2011-04-13,9.1311,9.1787,9.1127,9.1787,9907,0
2011-04-14,9.1311,9.192,9.1311,9.192,8104,0
2011-04-15,9.1787,9.2216,9.1576,9.1862,6684,0
2011-04-18,9.2141,9.2141,9.1721,9.192,2374,0
2011-04-19,9.1431,9.1787,9.1311,9.1652,11302,0
2011-04-20,9.1652,9.1787,9.1311,9.1721,3993,0
2011-04-21,9.192,9.2216,9.1576,9.2141,2053,0
2011-04-25,9.2141,9.2141,9.1989,9.1989,1114,0
2011-04-26,9.2361,9.2361,9.1959,9.2047,7745,0
2011-04-27,9.1787,9.2924,9.1787,9.2924,9669,0
2011-04-28,9.2558,9.2754,9.2558,9.2754,7548,0
2011-04-29,9.2645,9.3347,9.2645,9.3347,11076,0
2011-05-02,9.2983,9.3574,9.2924,9.3446,10676,0
2011-05-03,9.3506,9.3683,9.308,9.3624,3372,0
2011-05-04,9.3168,9.3763,9.2607,9.3634,20082,0
2011-05-05,9.3338,9.39,9.308,9.39,8957,0
2011-05-06,9.3634,9.4155,9.3574,9.3574,5030,0
2011-05-09,9.4066,9.4529,9.3989,9.4529,4177,0
2011-05-10,9.4234,9.4918,9.4234,9.4759,15128,0
2011-05-11,9.527,9.527,9.505,9.505,1276,0
2011-05-12,9.4529,9.4529,9.446,9.4529,5021,0
2011-05-13,9.438,9.446,9.3516,9.4155,15822,0
2011-05-16,9.4066,9.4155,9.3831,9.4155,2229,0
2011-05-17,9.4155,9.446,9.4155,9.438,2388,0
2011-05-18,9.446,9.4529,9.4155,9.446,8477,0
2011-05-19,9.438,9.438,9.438,9.438,1109,0
2011-05-20,9.4056,9.445,9.3979,9.445,5349,0
2011-05-23,9.3831,9.438,9.3436,9.438,11728,0
2011-05-24,9.438,9.4918,9.4155,9.4918,9953,0
2011-05-25,9.4988,9.4988,9.4759,9.4918,4163,0
2011-05-26,9.4313,9.4918,9.4313,9.438,3755,0
2011-05-27,9.4224,9.4749,9.4145,9.4529,1672,0
2011-05-31,9.4234,9.4858,9.4234,9.4858,5348,0
2011-06-01,9.511,9.534,9.3831,9.4988,16086,0
2011-06-02,9.541,9.556,9.4978,9.534,12441,0
2011-06-03,9.518,9.556,9.505,9.534,6533,0
2011-06-06,9.556,9.556,9.534,9.534,6080,0
2011-06-07,9.533,9.551,9.517,9.517,7786,0
2011-06-08,9.4978,9.533,9.443,9.4739,17380,0
2011-06-09,9.503,9.503,9.4283,9.503,2549,0
2011-06-10,9.505,9.505,9.4372,9.4372,3210,0
2011-06-13,9.4688,9.4978,9.4303,9.4303,17648,0
2011-06-14,9.527,9.527,9.518,9.518,1800,0
2011-06-15,9.511,9.541,9.511,9.527,8304,0
2011-06-16,9.553,9.575,9.447,9.4928,21844,0
2011-06-17,9.518,9.592,9.505,9.505,10660,0
2011-06-20,9.511,9.511,9.4829,9.4829,13929,0
2011-06-21,9.4978,9.548,9.4829,9.534,12232,0
2011-06-22,9.552,9.599,9.4688,9.541,27001,0
2011-06-23,9.534,9.563,9.4978,9.563,15607,0
2011-06-24,9.51,9.584,9.51,9.517,11942,0
2011-06-27,9.552,9.556,9.4372,9.4749,51798,0
2011-06-28,9.4688,9.505,9.4688,9.4688,2362,0
2011-06-29,9.445,9.4749,9.445,9.445,3695,0
2011-06-30,9.4648,9.4809,9.4342,9.441,19434,0
2011-07-01,9.4668,9.4668,9.443,9.4509,1388,0
2011-07-05,9.4648,9.502,9.4568,9.502,4867,0
2011-07-06,9.521,9.537,9.521,9.537,3050,0
2011-07-07,9.551,9.551,9.509,9.509,7049,0
2011-07-08,9.532,9.568,9.502,9.568,5341,0
2011-07-11,9.569,9.607,9.569,9.607,4858,0
2011-07-12,9.591,9.662,9.545,9.662,19882,0
2011-07-13,9.655,9.684,9.655,9.684,1884,0
2011-07-14,9.684,9.697,9.676,9.676,4101,0
2011-07-15,9.662,9.697,9.607,9.69,13716,0
2011-07-18,9.646,9.646,9.562,9.599,5165,0
2011-07-19,9.603,9.628,9.575,9.628,8456,0
2011-07-20,9.655,9.684,9.655,9.684,2547,0
2011-07-21,9.703,9.719,9.684,9.719,7920,0
2011-07-22,9.718,9.718,9.689,9.689,1231,0
2011-07-25,9.67,9.741,9.646,9.676,16716,0
2011-07-26,9.612,9.661,9.582,9.661,4977,0
2011-07-27,9.599,9.638,9.599,9.622,2964,0
2011-07-28,9.635,9.635,9.4618,9.566,14169,0
2011-07-29,9.514,9.514,9.514,9.514,108,0
2011-08-01,9.67,9.67,9.631,9.67,1066,0
2011-08-02,9.7,9.7,9.557,9.572,15224,0
2011-08-03,9.545,9.684,9.545,9.63,8980,0
2011-08-04,9.661,9.739,9.652,9.733,5815,0
2011-08-05,9.676,9.676,9.545,9.662,2335,0
2011-08-08,9.568,9.568,9.2616,9.524,11297,0
2011-08-09,9.524,9.747,9.524,9.605,9693,0
2011-08-10,9.669,9.727,9.637,9.654,9647,0
2011-08-11,9.584,9.662,9.584,9.637,2242,0
2011-08-12,9.676,9.697,9.509,9.621,6683,0
2011-08-15,9.654,9.697,9.654,9.697,5923,0
2011-08-16,9.697,9.767,9.697,9.767,3604,0
2011-08-17,9.727,9.788,9.727,9.754,6834,0
2011-08-18,9.684,9.754,9.684,9.697,2322,0
2011-08-19,9.697,9.747,9.689,9.689,5489,0
2011-08-22,9.727,9.727,9.621,9.621,5839,0
2011-08-23,9.669,9.697,9.554,9.637,9767,0
2011-08-24,9.689,9.735,9.689,9.718,3091,0
2011-08-25,9.718,9.735,9.605,9.605,3694,0
2011-08-26,9.612,9.695,9.612,9.695,3431,0
2011-08-29,9.735,9.735,9.684,9.684,1313,0
2011-08-30,9.684,9.767,9.684,9.767,2972,0
2011-08-31,9.762,9.789,9.762,9.762,5340,0
2011-09-01,9.796,9.796,9.747,9.788,4404,0
2011-09-02,9.786,9.801,9.757,9.801,3046,0
2011-09-06,9.779,9.793,9.738,9.772,12737,0
2011-09-07,9.779,9.841,9.779,9.841,27050,0
2011-09-08,9.882,9.905,9.801,9.841,8063,0
2011-09-09,9.803,9.811,9.767,9.767,11155,0
2011-09-12,9.781,9.851,9.774,9.851,6351,0
2011-09-13,9.842,9.851,9.842,9.842,2230,0
2011-09-14,9.885,9.885,9.885,9.885,964,0
2011-09-15,9.866,9.866,9.851,9.866,964,0
2011-09-16,9.874,9.956,9.874,9.922,8331,0
2011-09-19,9.906,9.906,9.851,9.851,4548,0
2011-09-20,9.859,9.885,9.811,9.859,6230,0
2011-09-21,9.893,9.893,9.893,9.893,272,0
2011-09-22,9.927,9.927,9.927,9.927,869,0
2011-09-23,9.955,10.064,9.955,10.048,8754,0
2011-09-26,10.041,10.071,10.009,10.071,11009,0
2011-09-27,10.064,10.064,10.041,10.041,2243,0
2011-09-29,10.071,10.071,10.057,10.064,5391,0
2011-09-30,10.073,10.109,10.073,10.109,8419,0
2011-10-03,10.12,10.155,10.105,10.141,5090,0
2011-10-04,10.155,10.162,10.048,10.162,21427,0
2011-10-05,10.16,10.16,10.069,10.081,3207,0
2011-10-06,10.069,10.069,10.006,10.03,3412,0
2011-10-07,9.969,9.993,9.885,9.941,4584,0
2011-10-10,9.885,9.955,9.885,9.926,2194,0
2011-10-11,9.905,9.948,9.905,9.948,567,0
2011-10-12,9.962,10.008,9.962,10,3827,0
2011-10-13,9.932,9.932,9.926,9.926,1801,0
2011-10-14,9.932,10.112,9.932,10.112,4413,0
2011-10-17,10.075,10.075,10.033,10.057,2808,0
2011-10-18,10.092,10.098,10.048,10.075,11471,0
2011-10-19,10.04,10.04,9.801,9.913,27219,0
2011-10-20,9.865,9.941,9.858,9.932,7953,0
2011-10-21,9.938,9.961,9.938,9.961,959,0
2011-10-24,9.969,9.969,9.962,9.962,2884,0
2011-10-25,9.95,9.995,9.906,9.978,6442,0
2011-10-26,9.905,9.993,9.905,9.985,6489,0
2011-10-27,9.993,10.04,9.993,9.993,5946,0
2011-10-28,10.006,10.006,9.938,9.998,3859,0
2011-10-31,10.036,10.052,9.962,10.027,3247,0
2011-11-01,10.051,10.066,10.043,10.066,3816,0
2011-11-02,10.098,10.112,9.969,10.112,6643,0
2011-11-03,10.121,10.158,10.116,10.158,1906,0
2011-11-04,10.187,10.215,10.114,10.215,11189,0
2011-11-07,10.211,10.22,10.118,10.211,10684,0
2011-11-08,10.211,10.281,10.198,10.198,12393,0
2011-11-09,10.109,10.308,10.109,10.308,8430,0
2011-11-10,10.314,10.321,10.308,10.321,18818,0
2011-11-11,10.383,10.383,10.253,10.322,11883,0
2011-11-14,10.302,10.413,10.302,10.339,10561,0
2011-11-15,10.332,10.332,10.228,10.273,10541,0
2011-11-16,10.281,10.339,10.281,10.339,6258,0
2011-11-17,10.346,10.346,10.322,10.322,1065,0
2011-11-18,10.339,10.339,10.302,10.302,11340,0
2011-11-21,10.315,10.315,10.281,10.315,8560,0
2011-11-22,10.339,10.346,10.339,10.339,8270,0
2011-11-23,10.361,10.361,10.332,10.332,5570,0
2011-11-25,10.338,10.338,10.338,10.338,1980,0
2011-11-28,10.302,10.361,10.296,10.361,5092,0
2011-11-29,10.339,10.361,10.322,10.361,3386,0
2011-11-30,10.375,10.375,10.277,10.367,9105,0
2011-12-01,10.405,10.413,10.273,10.413,15159,0
2011-12-02,10.45,10.45,10.338,10.338,5080,0
2011-12-05,10.421,10.48,10.382,10.382,7271,0
2011-12-06,10.441,10.529,10.378,10.399,12772,0
2011-12-07,10.419,10.419,10.374,10.381,7450,0
2011-12-08,10.381,10.575,10.381,10.561,20098,0
2011-12-09,10.568,10.568,10.437,10.437,8471,0
2011-12-12,10.488,10.576,10.488,10.576,2445,0
2011-12-13,10.63,10.678,10.524,10.678,10864,0
2011-12-14,10.678,10.693,10.636,10.693,7620,0
2011-12-15,10.678,10.702,10.583,10.657,15895,0
2011-12-16,10.598,10.657,10.575,10.649,4139,0
2011-12-20,10.553,10.583,10.456,10.524,8558,0
2011-12-21,10.48,10.48,10.48,10.48,1487,0
2011-12-22,10.488,10.539,10.488,10.515,7477,0
2011-12-27,10.515,10.524,10.488,10.488,7462,0
2011-12-28,10.472,10.472,10.446,10.446,3628,0
2011-12-29,10.395,10.488,10.395,10.488,11313,0
2011-12-30,10.529,10.529,10.448,10.458,17191,0
2012-01-03,10.501,10.515,10.419,10.444,23773,0
2012-01-04,10.501,10.547,10.471,10.524,7039,0
2012-01-05,10.547,10.553,10.436,10.456,7832,0
2012-01-06,10.471,10.568,10.471,10.547,20047,0
2012-01-09,10.568,10.575,10.487,10.538,23813,0
2012-01-10,10.524,10.524,10.471,10.501,13279,0
2012-01-11,10.492,10.58,10.454,10.521,19299,0
2012-01-12,10.485,10.536,10.485,10.492,6774,0
2012-01-13,10.532,10.561,10.509,10.532,4485,0
2012-01-17,10.564,10.579,10.535,10.579,9828,0
2012-01-18,10.615,10.615,10.598,10.606,4116,0
2012-01-19,10.622,10.63,10.583,10.622,4535,0
2012-01-20,10.615,10.622,10.515,10.561,15649,0
2012-01-23,10.575,10.598,10.538,10.59,12451,0
2012-01-24,10.598,10.642,10.553,10.642,12464,0
2012-01-25,10.642,10.693,10.636,10.672,8213,0
2012-01-26,10.693,10.817,10.693,10.765,22732,0
2012-01-27,10.808,10.816,10.777,10.777,9039,0
2012-01-30,10.795,10.872,10.795,10.843,14455,0
2012-01-31,10.849,10.863,10.821,10.863,10697,0
2012-02-01,10.895,10.941,10.843,10.941,15091,0
2012-02-02,10.948,10.956,10.879,10.902,10599,0
2012-02-03,10.871,10.878,10.864,10.878,2476,0
2012-02-06,10.842,10.878,10.828,10.836,13357,0
2012-02-07,10.841,10.885,10.835,10.85,9121,0
2012-02-08,10.828,10.85,10.828,10.85,7273,0
2012-02-09,10.864,10.901,10.85,10.864,14172,0
2012-02-10,10.85,10.963,10.85,10.963,7696,0
2012-02-13,10.955,10.963,10.894,10.963,11074,0
2012-02-14,10.925,10.955,10.871,10.901,7203,0
2012-02-15,10.925,10.94,10.901,10.925,7049,0
2012-02-16,10.885,10.908,10.691,10.74,28648,0
2012-02-17,10.74,10.77,10.684,10.77,7194,0
2012-02-21,10.785,10.823,10.755,10.808,7182,0
2012-02-22,10.801,10.836,10.801,10.836,2535,0
2012-02-23,10.785,10.836,10.709,10.709,7830,0
2012-02-24,10.731,10.746,10.722,10.739,8819,0
2012-02-27,10.801,10.808,10.801,10.808,4386,0
2012-02-28,10.785,10.828,10.716,10.828,19470,0
2012-02-29,10.893,10.948,10.821,10.87,19915,0
2012-03-01,10.917,10.925,10.842,10.885,8288,0
2012-03-02,10.94,11.004,10.916,10.916,10370,0
2012-03-06,10.916,10.948,10.916,10.948,1596,0
2012-03-07,10.877,10.955,10.784,10.955,13359,0
2012-03-08,10.932,10.955,10.901,10.901,6675,0
2012-03-09,10.877,10.885,10.841,10.885,2399,0
2012-03-12,10.885,10.979,10.885,10.932,11750,0
2012-03-13,10.939,10.979,10.828,10.955,11271,0
2012-03-14,10.979,11.003,10.877,10.877,15911,0
2012-03-15,10.916,10.916,10.587,10.587,15938,0
2012-03-16,10.542,10.542,10.447,10.497,10899,0
2012-03-19,10.497,10.497,10.447,10.497,3898,0
2012-03-20,10.55,10.55,10.55,10.55,1702,0
2012-03-21,10.542,10.8,10.542,10.579,6247,0
2012-03-22,10.579,10.579,10.447,10.466,23845,0
2012-03-23,10.45,10.45,10.389,10.42,4138,0
2012-03-26,10.458,10.466,10.375,10.466,13724,0
2012-03-27,10.518,10.535,10.413,10.422,10661,0
2012-03-28,10.466,10.518,10.466,10.518,941,0
2012-03-29,10.542,10.617,10.51,10.587,21868,0
2012-03-30,10.529,10.727,10.529,10.727,10915,0
2012-04-02,10.738,10.792,10.625,10.73,6166,0
2012-04-03,10.792,10.828,10.645,10.753,13557,0
2012-04-04,10.737,10.737,10.575,10.631,11493,0
2012-04-05,10.637,10.665,10.561,10.59,4677,0
2012-04-09,10.609,10.609,10.578,10.578,2126,0
2012-04-10,10.616,10.632,10.54,10.593,24269,0
2012-04-11,10.609,10.609,10.578,10.586,3005,0
2012-04-12,10.609,10.609,10.549,10.549,11929,0
2012-04-13,10.586,10.616,10.586,10.609,982,0
2012-04-16,10.562,10.616,10.562,10.593,7242,0
2012-04-17,10.615,10.705,10.615,10.695,13147,0
2012-04-18,10.713,10.753,10.66,10.738,17041,0
2012-04-19,10.697,10.784,10.697,10.784,6744,0
2012-04-20,10.76,10.834,10.737,10.752,11154,0
2012-04-23,10.753,10.857,10.753,10.807,2548,0
2012-04-24,10.807,10.807,10.681,10.753,15498,0
2012-04-25,10.792,10.792,10.721,10.769,7662,0
2012-04-26,10.784,10.784,10.721,10.784,10257,0
2012-04-27,10.782,10.782,10.745,10.775,5295,0
2012-04-30,10.805,10.827,10.805,10.805,5411,0
2012-05-01,10.876,10.876,10.821,10.827,2328,0
2012-05-02,10.877,10.877,10.864,10.864,1783,0
2012-05-03,10.821,10.863,10.821,10.863,1313,0
2012-05-04,10.87,10.87,10.863,10.863,966,0
2012-05-07,10.849,10.884,10.849,10.849,3811,0
2012-05-08,10.849,10.901,10.84,10.901,1138,0
2012-05-09,10.901,10.901,10.87,10.876,4187,0
2012-05-10,10.906,10.906,10.883,10.883,2514,0
2012-05-14,10.87,10.924,10.863,10.924,6927,0
2012-05-15,10.939,10.955,10.932,10.932,3560,0
2012-05-16,10.955,10.971,10.932,10.932,8154,0
2012-05-17,10.916,10.916,10.876,10.892,11855,0
2012-05-18,10.939,10.963,10.939,10.963,1308,0
2012-05-21,10.916,10.963,10.916,10.932,1865,0
2012-05-22,10.901,10.947,10.856,10.856,1959,0
2012-05-23,10.916,10.939,10.87,10.87,4465,0
2012-05-24,10.87,10.924,10.84,10.884,8306,0
2012-05-25,10.892,10.901,10.84,10.84,14110,0
2012-05-29,10.84,10.884,10.76,10.76,35860,0
2012-05-30,10.76,10.834,10.76,10.775,19620,0
2012-05-31,10.781,10.805,10.751,10.774,21603,0
2012-06-01,10.781,10.781,10.774,10.781,11091,0
2012-06-04,10.849,10.849,10.745,10.76,8773,0
2012-06-05,10.78,10.796,10.766,10.796,22008,0
2012-06-06,10.782,10.79,10.768,10.79,15030,0
2012-06-07,10.798,10.827,10.782,10.813,15731,0
2012-06-08,10.797,10.876,10.797,10.876,4384,0
2012-06-11,10.869,10.923,10.848,10.923,6540,0
2012-06-12,10.869,10.9,10.848,10.9,2250,0
2012-06-13,10.971,10.987,10.9,10.923,15185,0
2012-06-14,10.923,10.954,10.9,10.938,2481,0
2012-06-15,10.932,10.956,10.849,10.948,10551,0
2012-06-18,10.876,10.876,10.848,10.869,14371,0
2012-06-19,10.931,10.931,10.891,10.891,9314,0
2012-06-20,10.883,10.954,10.883,10.954,9524,0
2012-06-21,10.906,11.027,10.9,10.979,12616,0
2012-06-22,10.972,11.02,10.972,10.987,3583,0
2012-06-25,10.979,10.979,10.979,10.979,6302,0
2012-06-26,10.981,10.981,10.94,10.964,7316,0
2012-06-27,10.964,11.013,10.916,11.013,24104,0
2012-06-28,11.005,11.013,10.972,11.013,10812,0
2012-06-29,10.987,11.003,10.915,10.915,8917,0
2012-07-02,10.932,10.987,10.924,10.987,14517,0
2012-07-03,11.048,11.131,11.048,11.131,4219,0
2012-07-05,11.149,11.158,11.129,11.149,19844,0
2012-07-06,11.114,11.216,11.085,11.216,3269,0
2012-07-09,11.318,11.318,11.1,11.175,15045,0
2012-07-10,11.122,11.2,11.063,11.149,24179,0
2012-07-11,11.191,11.2,10.986,11.011,87491,0
2012-07-12,11.002,11.002,10.89,10.986,75859,0
2012-07-13,10.932,11.028,10.932,11.013,15340,0
2012-07-16,11.039,11.054,10.905,10.905,35184,0
2012-07-17,10.946,11.011,10.946,11.002,28774,0
2012-07-18,10.986,11.071,10.946,11.027,41355,0
2012-07-19,11.063,11.078,10.986,11.046,28335,0
2012-07-20,11.011,11.063,11.011,11.011,4740,0
2012-07-23,11.063,11.085,10.986,11.039,21858,0
2012-07-24,11.071,11.1,11.039,11.039,32781,0
2012-07-25,11.054,11.063,11.039,11.039,57313,0
2012-07-26,11.027,11.071,11.027,11.033,13687,0
2012-07-27,11.027,11.027,10.978,11.027,33323,0
2012-07-30,11.018,11.071,11.002,11.063,30969,0
2012-07-31,11.039,11.1,11.033,11.1,22509,0
2012-08-01,11.1,11.1,11.063,11.085,13319,0
2012-08-02,11.122,11.129,10.993,11.002,71056,0
2012-08-03,11.027,11.114,11.018,11.027,70843,0
2012-08-06,11.027,11.078,11.027,11.046,19086,0
2012-08-07,11.092,11.122,10.986,11.018,33701,0
2012-08-08,11.054,11.092,11.039,11.039,9096,0
2012-08-09,11.054,11.054,10.954,10.978,20018,0
2012-08-10,11.027,11.046,10.954,10.978,20868,0
2012-08-13,11.062,11.062,10.912,10.961,21831,0
2012-08-14,11.002,11.002,10.953,10.977,24502,0
2012-08-15,10.977,10.977,10.897,10.945,13425,0
2012-08-16,10.961,10.977,10.945,10.953,58691,0
2012-08-17,10.953,10.97,10.945,10.961,30401,0
2012-08-20,10.961,10.977,10.961,10.961,14831,0
2012-08-21,10.985,10.985,10.904,10.945,58358,0
2012-08-22,10.985,10.985,10.897,10.922,40335,0
2012-08-23,10.904,10.953,10.874,10.922,16891,0
2012-08-24,10.912,10.936,10.897,10.904,14481,0
2012-08-27,10.897,10.945,10.889,10.897,34127,0
2012-08-28,10.853,10.904,10.853,10.897,56755,0
2012-08-29,10.853,10.953,10.853,10.929,27190,0
2012-08-30,10.945,10.953,10.922,10.936,22784,0
2012-08-31,10.936,10.953,10.936,10.936,12659,0
2012-09-04,10.953,10.961,10.936,10.953,38519,0
2012-09-05,11.026,11.026,10.97,11.017,16876,0
2012-09-06,11.032,11.032,10.97,10.977,19684,0
2012-09-07,10.993,11.026,10.961,11.017,8116,0
2012-09-10,11.002,11.026,10.953,10.977,12030,0
2012-09-11,10.985,11.017,10.977,11.017,16426,0
2012-09-12,11.01,11.032,10.961,11.032,15918,0
2012-09-13,11.032,11.053,10.992,11.053,34858,0
2012-09-14,11.061,11.061,10.992,11.025,30491,0
2012-09-17,10.969,11.032,10.897,10.969,47680,0
2012-09-18,10.961,11.001,10.928,11.001,46205,0
2012-09-19,11.017,11.032,11.01,11.01,14698,0
2012-09-20,11.045,11.07,11.001,11.053,25726,0
2012-09-21,11.017,11.061,10.961,11.025,21501,0
2012-09-24,11.01,11.061,11.01,11.01,15713,0
2012-09-25,11.045,11.121,11.001,11.032,70141,0
2012-09-26,11.001,11.07,11.001,11.038,30825,0
2012-09-27,11.038,11.061,10.984,10.984,46900,0
2012-09-28,11.017,11.045,10.984,11.045,34268,0
2012-10-01,11.001,11.099,11.001,11.099,25712,0
2012-10-02,11.121,11.175,11.077,11.099,62924,0
2012-10-03,11.129,11.129,11.07,11.07,43493,0
2012-10-04,11.114,11.114,11.032,11.077,19506,0
2012-10-05,11.077,11.077,11.045,11.053,10466,0
2012-10-08,11.053,11.085,11.053,11.085,1468,0
2012-10-09,11.045,11.061,11.038,11.045,13192,0
2012-10-10,11.085,11.121,11.001,11.121,17821,0
2012-10-11,11.099,11.148,11.052,11.114,26139,0
2012-10-12,11.12,11.134,11.091,11.099,4765,0
2012-10-15,11.076,11.12,11.076,11.12,3824,0
2012-10-16,11.091,11.182,11.068,11.148,20497,0
2012-10-17,11.076,11.134,11.076,11.128,17806,0
2012-10-18,11.106,11.141,11.045,11.134,32587,0
2012-10-19,11.068,11.141,11.068,11.12,11467,0
2012-10-22,11.128,11.148,11.114,11.114,15071,0
2012-10-23,11.12,11.158,11.114,11.148,5585,0
2012-10-24,11.091,11.141,11.091,11.106,18535,0
2012-10-25,11.114,11.12,10.85,11.031,71043,0
2012-10-26,11.045,11.134,11.045,11.076,40265,0
2012-10-31,11.128,11.128,11.016,11.036,39764,0
2012-11-01,11.106,11.128,11.084,11.12,17076,0
2012-11-02,11.174,11.174,11.052,11.158,39861,0
2012-11-05,11.148,11.166,11.052,11.148,19346,0
2012-11-06,11.158,11.174,11.148,11.158,13030,0
2012-11-07,11.158,11.246,11.158,11.246,35611,0
2012-11-08,11.191,11.269,11.166,11.2,41923,0
2012-11-09,11.223,11.261,11.223,11.261,6136,0
2012-11-12,11.261,11.261,11.128,11.261,10846,0
2012-11-13,11.235,11.352,11.235,11.309,29779,0
2012-11-14,11.301,11.301,11.23,11.245,28508,0
2012-11-15,11.189,11.206,11.132,11.165,33675,0
2012-11-16,11.223,11.292,11.14,11.189,28143,0
2012-11-19,11.245,11.301,11.245,11.276,24945,0
2012-11-20,11.301,11.309,11.23,11.309,54584,0
2012-11-21,11.268,11.309,11.199,11.309,18575,0
2012-11-23,11.268,11.283,11.245,11.276,25062,0
2012-11-26,11.276,11.292,11.245,11.292,25008,0
2012-11-27,11.333,11.339,11.276,11.301,18018,0
2012-11-28,11.339,11.37,11.283,11.318,25962,0
2012-11-29,11.283,11.399,11.283,11.384,26830,0
2012-11-30,11.39,11.438,11.301,11.438,92681,0
2012-12-03,11.454,11.454,11.377,11.429,68368,0
2012-12-04,11.445,11.445,11.377,11.399,33572,0
2012-12-05,11.377,11.429,11.333,11.384,24499,0
2012-12-06,11.309,11.39,11.309,11.325,22726,0
2012-12-07,11.377,11.399,11.309,11.309,28295,0
2012-12-10,11.384,11.384,11.214,11.245,31030,0
2012-12-11,11.292,11.325,11.23,11.292,13932,0
2012-12-12,11.296,11.321,11.279,11.296,22676,0
2012-12-13,11.286,11.286,11.225,11.225,28354,0
2012-12-14,11.149,11.238,11.106,11.167,43455,0
2012-12-17,11.141,11.183,11.084,11.084,44844,0
2012-12-18,11.114,11.114,11.045,11.045,48233,0
2012-12-19,11.045,11.238,11.036,11.238,64353,0
2012-12-20,11.183,11.217,11.106,11.149,18655,0
2012-12-21,11.091,11.183,11.091,11.106,6846,0
2012-12-24,11.121,11.232,11.121,11.129,10203,0
2012-12-26,11.254,11.254,11.084,11.091,30867,0
2012-12-27,11.091,11.099,11.06,11.084,69201,0
2012-12-28,11.091,11.225,11.06,11.141,41140,0
2012-12-31,11.217,11.254,11.121,11.192,18759,0
2013-01-02,11.175,11.38,11.175,11.355,32216,0
2013-01-03,11.372,11.475,11.335,11.342,40314,0
2013-01-04,11.312,11.442,11.312,11.403,19071,0
2013-01-07,11.41,11.424,11.393,11.424,16682,0
2013-01-08,11.41,11.458,11.41,11.417,23613,0
2013-01-09,11.41,11.449,11.41,11.417,47516,0
2013-01-10,11.449,11.449,11.372,11.424,21581,0
2013-01-11,11.377,11.464,11.377,11.464,26926,0
2013-01-14,11.44,11.464,11.362,11.377,16454,0
2013-01-15,11.318,11.37,11.301,11.333,25426,0
2013-01-16,11.283,11.362,11.283,11.362,27603,0
2013-01-17,11.333,11.4,11.309,11.34,36781,0
2013-01-18,11.377,11.414,11.34,11.34,21460,0
2013-01-22,11.408,11.43,11.325,11.346,13190,0
2013-01-23,11.385,11.414,11.333,11.414,45372,0
2013-01-24,11.422,11.488,11.391,11.43,42841,0
2013-01-25,11.37,11.408,11.309,11.37,52246,0
2013-01-28,11.34,11.346,11.268,11.301,29103,0
2013-01-29,11.318,11.408,11.276,11.301,27566,0
2013-01-30,11.26,11.318,11.26,11.301,17711,0
2013-01-31,11.301,11.352,11.292,11.34,16080,0
2013-02-01,11.422,11.422,11.292,11.346,28146,0
2013-02-04,11.408,11.408,11.318,11.346,33322,0
2013-02-05,11.37,11.37,11.268,11.276,11872,0
2013-02-06,11.301,11.325,11.205,11.235,28434,0
2013-02-07,11.223,11.292,11.213,11.292,25127,0
2013-02-08,11.318,11.37,11.276,11.362,11737,0
2013-02-11,11.346,11.346,11.235,11.283,28173,0
2013-02-12,11.362,11.37,11.268,11.362,18578,0
2013-02-13,11.331,11.367,11.289,11.367,13669,0
2013-02-14,11.299,11.323,11.249,11.257,17543,0
2013-02-15,11.211,11.307,11.211,11.241,30812,0
2013-02-19,11.234,11.266,11.219,11.226,30016,0
2013-02-20,11.249,11.289,11.241,11.289,13806,0
2013-02-21,11.219,11.359,11.219,11.331,17245,0
2013-02-22,11.343,11.343,11.249,11.323,18074,0
2013-02-25,11.382,11.382,11.211,11.289,29599,0
2013-02-26,11.226,11.343,11.211,11.257,30658,0
2013-02-27,11.307,11.331,11.307,11.323,20366,0
2013-02-28,11.323,11.331,11.281,11.299,42646,0
2013-03-01,11.359,11.359,11.307,11.307,18804,0
2013-03-04,11.343,11.382,11.226,11.315,41293,0
2013-03-05,11.307,11.376,11.241,11.323,26022,0
2013-03-06,11.343,11.382,11.315,11.35,29390,0
2013-03-07,11.35,11.35,11.234,11.234,32984,0
2013-03-08,11.35,11.35,11.185,11.203,14026,0
2013-03-11,11.249,11.257,11.151,11.176,18443,0
2013-03-12,11.122,11.226,11.122,11.176,15949,0
2013-03-13,11.248,11.248,11.133,11.166,44256,0
2013-03-14,11.133,11.166,10.946,11.058,44616,0
2013-03-15,10.995,11.075,10.836,10.962,88048,0
2013-03-18,10.979,11.148,10.979,11.141,45859,0
2013-03-19,11.182,11.182,11.075,11.075,18050,0
2013-03-20,11.133,11.191,11.097,11.182,10930,0
2013-03-21,11.201,11.254,11.158,11.191,20700,0
2013-03-22,11.191,11.208,11.113,11.158,26226,0
2013-03-25,11.158,11.158,11.075,11.12,27958,0
2013-03-26,11.174,11.174,11.075,11.148,11498,0
2013-03-27,11.148,11.217,11.148,11.166,21604,0
2013-03-28,11.141,11.342,11.133,11.329,34703,0
2013-04-01,11.374,11.374,11.208,11.238,26895,0
2013-04-02,11.329,11.329,11.224,11.305,18280,0
2013-04-03,11.238,11.35,11.201,11.238,25135,0
2013-04-04,11.305,11.329,11.201,11.271,19784,0
2013-04-05,11.296,11.35,11.248,11.313,17317,0
2013-04-08,11.305,11.381,11.174,11.279,28108,0
2013-04-09,11.271,11.271,11.224,11.263,11610,0
2013-04-10,11.238,11.279,11.232,11.232,29088,0
2013-04-11,11.223,11.261,11.223,11.245,13981,0
2013-04-12,11.277,11.302,11.223,11.23,11451,0
2013-04-15,11.235,11.252,11.146,11.146,52543,0
2013-04-16,11.146,11.23,11.117,11.18,46645,0
2013-04-17,11.23,11.252,11.198,11.245,10099,0
2013-04-18,11.23,11.327,11.23,11.311,21927,0
2013-04-19,11.302,11.302,11.252,11.284,3407,0
2013-04-22,11.269,11.319,11.235,11.319,6549,0
2013-04-23,11.277,11.403,11.277,11.327,23459,0
2013-04-24,11.311,11.334,11.302,11.327,17220,0
2013-04-25,11.245,11.417,11.235,11.348,24861,0
2013-04-26,11.372,11.403,11.311,11.364,14258,0
2013-04-29,11.319,11.364,11.261,11.355,17777,0
2013-04-30,11.387,11.417,11.348,11.393,19855,0
2013-05-01,11.417,11.434,11.372,11.41,11420,0
2013-05-02,11.475,11.475,11.372,11.434,21778,0
2013-05-03,11.475,11.491,11.38,11.387,16783,0
2013-05-06,11.424,11.424,11.252,11.252,22732,0
2013-05-07,11.277,11.355,11.245,11.355,12057,0
2013-05-08,11.284,11.38,11.223,11.223,83101,0
2013-05-09,11.277,11.277,11.198,11.214,31896,0
2013-05-10,11.214,11.214,11.154,11.188,23049,0
2013-05-13,11.242,11.242,11.168,11.186,20272,0
2013-05-14,11.177,11.177,11.151,11.151,37226,0
2013-05-15,11.168,11.177,11.136,11.136,15899,0
2013-05-16,11.13,11.186,11.114,11.143,14042,0
2013-05-17,11.13,11.136,11.1,11.136,16709,0
2013-05-20,11.16,11.258,11.13,11.13,31189,0
2013-05-21,11.234,11.234,11.122,11.143,25466,0
2013-05-22,11.143,11.234,11.122,11.122,32639,0
2013-05-23,11.114,11.186,11.076,11.076,20815,0
2013-05-24,11.085,11.114,11.076,11.091,11254,0
2013-05-28,11.091,11.091,11.036,11.036,10782,0
2013-05-29,11.006,11.044,10.758,10.859,52487,0
2013-05-30,10.843,10.905,10.843,10.851,13494,0
2013-05-31,10.905,10.924,10.679,10.882,75060,0
2013-06-03,10.822,10.905,10.413,10.614,79753,0
2013-06-04,10.605,10.798,10.453,10.667,73813,0
2013-06-05,10.644,10.822,10.644,10.758,19814,0
2013-06-06,10.75,10.822,10.733,10.798,55974,0
2013-06-07,10.798,10.798,10.725,10.725,32214,0
2013-06-10,10.725,10.725,10.622,10.659,41596,0
2013-06-11,10.622,10.637,10.509,10.534,29759,0
2013-06-12,10.595,10.595,10.475,10.522,61036,0
2013-06-13,10.513,10.635,10.483,10.538,22048,0
2013-06-14,10.547,10.628,10.522,10.595,22219,0
2013-06-17,10.57,10.649,10.522,10.562,38685,0
2013-06-18,10.562,10.562,10.41,10.45,37870,0
2013-06-19,10.498,10.531,10.45,10.506,36958,0
2013-06-20,10.45,10.45,10.121,10.235,103563,0
2013-06-21,10.369,10.369,10.168,10.253,43519,0
2013-06-24,10.168,10.168,9.968,10.099,73095,0
2013-06-25,10.092,10.099,10.019,10.092,85134,0
2013-06-26,10.161,10.458,10.161,10.437,71198,0
2013-06-27,10.506,10.562,10.483,10.547,28813,0
2013-06-28,10.506,10.57,10.483,10.522,32806,0
2013-07-01,10.57,10.603,10.45,10.547,26942,0
2013-07-02,10.658,10.723,10.531,10.554,55333,0
2013-07-03,10.531,10.531,10.362,10.41,28899,0
2013-07-05,10.41,10.41,10.268,10.268,19585,0
2013-07-08,10.3,10.378,10.161,10.225,28996,0
2013-07-09,10.207,10.283,10.069,10.185,51160,0
2013-07-10,10.177,10.235,10.062,10.225,47813,0
2013-07-11,10.273,10.408,10.192,10.327,53487,0
2013-07-12,10.392,10.392,10.174,10.223,17902,0
2013-07-15,10.174,10.251,10.165,10.165,18442,0
2013-07-16,10.135,10.165,10.095,10.158,52599,0
2013-07-17,10.192,10.205,10.174,10.192,40885,0
2013-07-18,10.174,10.384,10.135,10.158,61933,0
2013-07-19,10.165,10.199,10.072,10.165,29645,0
2013-07-22,10.112,10.12,10.059,10.066,19631,0
2013-07-23,10.015,10.143,10.015,10.066,47681,0
2013-07-24,10.015,10.015,9.886,9.918,46037,0
2013-07-25,9.883,9.948,9.742,9.779,75765,0
2013-07-26,9.772,9.91,9.727,9.886,133794,0
2013-07-29,9.796,9.948,9.796,9.886,47061,0
2013-07-30,9.83,9.924,9.83,9.874,20945,0
2013-07-31,9.779,9.918,9.779,9.918,43187,0
2013-08-01,9.895,9.924,9.772,9.772,67899,0
2013-08-02,9.874,9.924,9.83,9.83,51945,0
2013-08-05,9.813,9.858,9.717,9.772,31377,0
2013-08-06,9.735,9.742,9.654,9.727,32843,0
2013-08-07,9.727,9.735,9.678,9.687,27605,0
2013-08-08,9.654,9.748,9.654,9.727,39860,0
2013-08-09,9.779,9.779,9.678,9.756,13609,0
2013-08-12,9.822,9.839,9.701,9.717,53936,0
2013-08-13,9.714,9.77,9.699,9.699,39936,0
2013-08-14,9.699,9.724,9.598,9.684,45404,0
2013-08-15,9.624,9.624,9.4749,9.565,54684,0
2013-08-16,9.4829,9.548,9.4578,9.4829,24913,0
2013-08-19,9.532,9.558,9.4046,9.4829,33489,0
2013-08-20,9.4749,9.684,9.4578,9.598,79767,0
2013-08-21,9.583,9.668,9.552,9.565,59687,0
2013-08-22,9.574,9.714,9.574,9.598,28979,0
2013-08-23,9.598,9.802,9.598,9.661,55638,0
2013-08-26,9.733,9.747,9.607,9.607,58127,0
2013-08-27,9.668,9.668,9.4668,9.515,79109,0
2013-08-28,9.524,9.548,9.4668,9.4998,14488,0
2013-08-29,9.4668,9.624,9.4668,9.574,35670,0
2013-08-30,9.532,9.598,9.524,9.532,37170,0
2013-09-03,9.551,9.565,9.31,9.4988,61728,0
2013-09-04,9.4568,9.539,9.3949,9.4479,145605,0
2013-09-05,9.4908,9.4908,9.3178,9.3496,44840,0
2013-09-06,9.3634,9.3861,9.2448,9.3248,91017,0
2013-09-09,9.2801,9.3643,9.2801,9.3041,69227,0
2013-09-10,9.2695,9.31,9.192,9.2075,98862,0
2013-09-11,9.1852,9.2953,9.145,9.2626,67088,0
2013-09-12,9.3023,9.3634,9.2774,9.3406,28637,0
2013-09-13,9.31,9.4568,9.31,9.4568,91030,0
2013-09-16,9.4729,9.547,9.4648,9.514,49454,0
2013-09-17,9.4829,9.573,9.4729,9.557,47509,0
2013-09-18,9.539,9.764,9.514,9.747,36564,0
2013-09-19,9.764,9.811,9.706,9.764,63272,0
2013-09-20,9.771,9.811,9.699,9.811,37916,0
2013-09-23,9.771,9.829,9.582,9.724,51985,0
2013-09-24,9.747,9.747,9.624,9.706,26499,0
2013-09-25,9.74,9.771,9.676,9.733,30737,0
2013-09-26,9.764,9.794,9.733,9.786,35303,0
2013-09-27,9.747,9.786,9.733,9.733,13296,0
2013-09-30,9.733,9.777,9.684,9.684,23503,0
2013-10-01,9.747,9.747,9.642,9.706,33560,0
2013-10-02,9.747,9.747,9.606,9.651,51574,0
2013-10-03,9.668,9.706,9.606,9.624,51955,0
2013-10-04,9.632,9.706,9.624,9.684,18713,0
2013-10-07,9.632,9.668,9.582,9.606,32187,0
2013-10-08,9.582,9.59,9.514,9.539,62477,0
2013-10-09,9.582,9.59,9.4908,9.531,42598,0
2013-10-10,9.571,9.571,9.519,9.537,20024,0
2013-10-11,9.537,9.562,9.4968,9.511,37623,0
2013-10-14,9.504,9.555,9.4709,9.4968,16399,0
2013-10-15,9.4095,9.4968,9.4095,9.4709,64994,0
2013-10-16,9.4006,9.519,9.4006,9.519,32021,0
2013-10-17,9.528,9.64,9.4529,9.621,19626,0
2013-10-18,9.631,9.738,9.595,9.667,30427,0
2013-10-21,9.676,9.697,9.581,9.621,38346,0
2013-10-22,9.667,9.697,9.613,9.683,48404,0
2013-10-23,9.753,9.81,9.64,9.689,86735,0
2013-10-24,9.746,9.746,9.713,9.731,21550,0
2013-10-25,9.713,9.786,9.704,9.786,33915,0
2013-10-28,9.753,9.81,9.753,9.769,23612,0
2013-10-29,9.801,9.801,9.769,9.769,20150,0
2013-10-30,9.801,9.836,9.722,9.738,31736,0
2013-10-31,9.776,9.792,9.649,9.731,20953,0
2013-11-01,9.769,9.769,9.621,9.667,19880,0
2013-11-04,9.676,9.713,9.667,9.676,46597,0
2013-11-05,9.658,9.713,9.64,9.683,37337,0
2013-11-06,9.658,9.722,9.658,9.689,9068,0
2013-11-07,9.683,9.713,9.649,9.667,50555,0
2013-11-08,9.604,9.64,9.4529,9.4878,104106,0
2013-11-11,9.4529,9.613,9.4529,9.587,58978,0
2013-11-12,9.613,9.621,9.504,9.537,72725,0
2013-11-13,9.553,9.578,9.509,9.516,43881,0
2013-11-14,9.502,9.559,9.4759,9.553,19834,0
2013-11-15,9.551,9.559,9.526,9.551,41086,0
2013-11-18,9.4938,9.593,9.4938,9.568,74986,0
2013-11-19,9.553,9.578,9.526,9.534,36776,0
2013-11-20,9.601,9.601,9.502,9.551,64337,0
2013-11-21,9.551,9.559,9.4759,9.534,111535,0
2013-11-22,9.509,9.534,9.4759,9.516,53496,0
2013-11-25,9.4499,9.578,9.441,9.516,83300,0
2013-11-26,9.4849,9.568,9.4759,9.526,57709,0
2013-11-27,9.516,9.551,9.502,9.526,39035,0
2013-11-29,9.4849,9.553,9.4688,9.516,48994,0
2013-12-02,9.534,9.559,9.4688,9.516,56386,0
2013-12-03,9.568,9.568,9.4332,9.516,114996,0
2013-12-04,9.4759,9.516,9.441,9.4688,50917,0
2013-12-05,9.441,9.4688,9.387,9.387,74457,0
2013-12-06,9.387,9.4588,9.3574,9.387,69923,0
2013-12-09,9.3506,9.4499,9.3506,9.441,139876,0
2013-12-10,9.3969,9.4849,9.3969,9.4155,91237,0
2013-12-11,9.442,9.4688,9.3969,9.4243,49610,0
2013-12-12,9.4858,9.4858,9.388,9.4056,193011,0
2013-12-13,9.3574,9.4858,9.3574,9.4243,42545,0
2013-12-16,9.4243,9.442,9.4056,9.4155,85135,0
2013-12-17,9.4342,9.551,9.3802,9.535,72929,0
2013-12-18,9.4858,9.579,9.4769,9.569,102636,0
2013-12-19,9.594,9.732,9.4769,9.639,186127,0
2013-12-20,9.639,9.704,9.579,9.613,150987,0
2013-12-23,9.579,9.763,9.579,9.723,208142,0
2013-12-24,9.754,9.763,9.569,9.697,93154,0
2013-12-26,9.763,9.763,9.648,9.658,72881,0
2013-12-27,9.613,9.639,9.551,9.579,144811,0
2013-12-30,9.535,9.683,9.535,9.579,128421,0
2013-12-31,9.535,9.613,9.535,9.561,174190,0
2014-01-02,9.554,9.648,9.551,9.579,92531,0
2014-01-03,9.63,9.689,9.561,9.689,75191,0
2014-01-06,9.689,9.732,9.667,9.713,57997,0
2014-01-07,9.77,9.77,9.697,9.732,46093,0
2014-01-08,9.739,9.739,9.676,9.713,23064,0
2014-01-09,9.683,9.763,9.683,9.683,52937,0
2014-01-10,9.746,9.811,9.746,9.811,49944,0
2014-01-13,9.818,9.864,9.799,9.835,47797,0
2014-01-14,9.818,9.872,9.818,9.845,40342,0
2014-01-15,9.893,9.893,9.827,9.835,53321,0
2014-01-16,9.818,9.924,9.818,9.9,24286,0
2014-01-17,9.917,9.981,9.909,9.924,59683,0
2014-01-21,9.949,9.972,9.917,9.917,37094,0
2014-01-22,9.941,9.957,9.924,9.949,28423,0
2014-01-23,9.965,10.027,9.957,10.018,27142,0
2014-01-24,9.965,10.045,9.965,9.999,87899,0
2014-01-27,10.008,10.045,9.941,9.941,29048,0
2014-01-28,9.949,9.965,9.885,9.924,53567,0
2014-01-29,9.957,9.957,9.882,9.9,34637,0
2014-01-30,9.882,9.941,9.882,9.917,51920,0
2014-01-31,9.924,9.965,9.924,9.931,31557,0
2014-02-03,9.981,10.018,9.957,9.957,28011,0
2014-02-04,10.027,10.027,9.909,9.917,55310,0
2014-02-05,9.917,9.917,9.872,9.882,23473,0
2014-02-06,9.885,9.917,9.882,9.9,19654,0
2014-02-07,9.965,9.981,9.882,9.909,65714,0
2014-02-10,9.9,9.972,9.9,9.965,21790,0
2014-02-11,10.008,10.008,9.941,9.957,36013,0
2014-02-12,10.005,10.005,9.922,9.938,33727,0
2014-02-13,9.946,9.988,9.946,9.946,11119,0
2014-02-14,9.97,10.092,9.954,10.005,86570,0
2014-02-18,10.051,10.06,9.962,10.06,28424,0
2014-02-19,10.042,10.042,9.97,10.005,21692,0
2014-02-20,9.988,10.005,9.97,9.978,25078,0
2014-02-21,10.005,10.042,9.988,10.024,29996,0
2014-02-24,10.042,10.073,10.005,10.073,53261,0
2014-02-25,10.024,10.092,10.024,10.073,30747,0
2014-02-26,10.107,10.122,10.06,10.06,12122,0
2014-02-27,10.068,10.149,10.068,10.14,22039,0
2014-02-28,10.107,10.14,10.081,10.132,27571,0
2014-03-03,10.155,10.155,10.107,10.116,52034,0
2014-03-04,10.155,10.155,10.092,10.122,30998,0
2014-03-05,10.122,10.149,10.073,10.122,47025,0
2014-03-06,10.122,10.122,10.051,10.06,45929,0
2014-03-07,10.051,10.06,10.005,10.005,29717,0
2014-03-10,10.005,10.073,10.005,10.068,17850,0
2014-03-11,10.068,10.081,10.042,10.068,14319,0
2014-03-12,10.104,10.12,10.104,10.12,18259,0
2014-03-13,10.096,10.178,10.096,10.161,16932,0
2014-03-14,10.195,10.195,10.138,10.153,9795,0
2014-03-17,10.229,10.229,10.153,10.178,26419,0
2014-03-18,10.203,10.203,10.12,10.161,43699,0
2014-03-19,10.146,10.178,10.096,10.12,17509,0
2014-03-20,10.113,10.113,10.058,10.058,28370,0
2014-03-21,10.104,10.104,10.058,10.065,4634,0
2014-03-24,10.079,10.138,10.048,10.12,35513,0
2014-03-25,10.089,10.104,10.072,10.104,17468,0
2014-03-26,10.138,10.203,10.113,10.161,63001,0
2014-03-27,10.195,10.195,10.161,10.161,22372,0
2014-03-28,10.203,10.239,10.161,10.203,57915,0
2014-03-31,10.239,10.239,10.153,10.168,25838,0
2014-04-01,10.22,10.22,10.12,10.12,37522,0
2014-04-02,10.12,10.203,10.104,10.129,60158,0
2014-04-03,10.089,10.187,10.089,10.096,71746,0
2014-04-04,10.129,10.203,10.096,10.129,67602,0
2014-04-07,10.153,10.203,10.129,10.129,61747,0
2014-04-08,10.178,10.203,10.138,10.138,25303,0
2014-04-09,10.146,10.178,10.138,10.138,29790,0
2014-04-10,10.146,10.229,10.146,10.178,26836,0
2014-04-11,10.185,10.317,10.11,10.255,28934,0
2014-04-14,10.246,10.246,10.207,10.236,43469,0
2014-04-15,10.236,10.255,10.207,10.226,24752,0
2014-04-16,10.226,10.296,10.193,10.296,36563,0
2014-04-17,10.264,10.279,10.255,10.255,41833,0
2014-04-21,10.264,10.303,10.264,10.279,18002,0
2014-04-22,10.264,10.31,10.264,10.288,41970,0
2014-04-23,10.296,10.378,10.296,10.378,55063,0
2014-04-24,10.386,10.448,10.386,10.412,24904,0
2014-04-25,10.393,10.462,10.393,10.421,19078,0
2014-04-28,10.439,10.471,10.439,10.471,10732,0
2014-04-29,10.462,10.471,10.402,10.448,43528,0
2014-04-30,10.462,10.512,10.462,10.471,31062,0
2014-05-01,10.521,10.563,10.489,10.554,30802,0
2014-05-02,10.605,10.605,10.521,10.571,33174,0
2014-05-05,10.588,10.647,10.531,10.547,58346,0
2014-05-06,10.554,10.605,10.531,10.547,56781,0
2014-05-07,10.588,10.605,10.521,10.521,13837,0
2014-05-08,10.538,10.597,10.531,10.554,8952,0
2014-05-09,10.571,10.58,10.547,10.571,11676,0
2014-05-12,10.58,10.605,10.563,10.571,27101,0
2014-05-13,10.561,10.62,10.561,10.62,28311,0
2014-05-14,10.63,10.637,10.612,10.612,14048,0
2014-05-15,10.652,10.661,10.603,10.62,22611,0
2014-05-16,10.661,10.661,10.63,10.63,13261,0
2014-05-19,10.645,10.67,10.63,10.63,22066,0
2014-05-20,10.62,10.685,10.62,10.67,22667,0
2014-05-21,10.677,10.677,10.603,10.63,38470,0
2014-05-22,10.637,10.677,10.63,10.645,27620,0
2014-05-23,10.645,10.677,10.645,10.67,10602,0
2014-05-27,10.731,10.731,10.652,10.652,53742,0
2014-05-28,10.67,10.756,10.67,10.731,47614,0
2014-05-29,10.748,10.766,10.721,10.74,16072,0
2014-05-30,10.721,10.756,10.704,10.704,40141,0
2014-06-02,10.74,10.748,10.685,10.704,31787,0
2014-06-03,10.731,10.731,10.677,10.677,18760,0
2014-06-04,10.67,10.677,10.594,10.612,45354,0
2014-06-05,10.62,10.67,10.62,10.67,18513,0
2014-06-06,10.685,10.721,10.677,10.694,32381,0
2014-06-09,10.694,10.773,10.694,10.704,48527,0
2014-06-10,10.74,10.748,10.694,10.731,20848,0
2014-06-11,10.71,10.763,10.674,10.674,23697,0
2014-06-12,10.728,10.737,10.658,10.71,44281,0
2014-06-13,10.683,10.691,10.667,10.683,16921,0
2014-06-16,10.701,10.701,10.649,10.667,12252,0
2014-06-17,10.649,10.674,10.573,10.616,25169,0
2014-06-18,10.667,10.667,10.582,10.649,35282,0
2014-06-19,10.649,10.674,10.608,10.626,9622,0
2014-06-20,10.626,10.634,10.608,10.626,24274,0
2014-06-23,10.608,10.691,10.608,10.649,56506,0
2014-06-24,10.649,10.737,10.649,10.667,22828,0
2014-06-25,10.728,10.745,10.691,10.718,23815,0
2014-06-26,10.763,10.763,10.674,10.683,25769,0
2014-06-27,10.667,10.728,10.649,10.701,37886,0
2014-06-30,10.718,10.753,10.71,10.718,24310,0
2014-07-01,10.745,10.788,10.718,10.728,31924,0
2014-07-02,10.667,10.674,10.626,10.658,39036,0
2014-07-03,10.642,10.649,10.507,10.541,51572,0
2014-07-07,10.599,10.658,10.514,10.616,25353,0
2014-07-08,10.745,10.745,10.642,10.658,17361,0
2014-07-09,10.626,10.658,10.566,10.634,27738,0
2014-07-10,10.667,10.683,10.582,10.582,43611,0
2014-07-11,10.615,10.656,10.615,10.656,6557,0
2014-07-14,10.647,10.647,10.597,10.623,17433,0
2014-07-15,10.623,10.664,10.605,10.605,13353,0
2014-07-16,10.597,10.681,10.597,10.681,14661,0
2014-07-17,10.681,10.709,10.681,10.709,22636,0
2014-07-18,10.673,10.699,10.664,10.664,8452,0
2014-07-21,10.709,10.752,10.681,10.69,20193,0
2014-07-22,10.699,10.744,10.64,10.64,19748,0
2014-07-23,10.664,10.69,10.664,10.681,26802,0
2014-07-24,10.673,10.673,10.656,10.656,8195,0
2014-07-25,10.664,10.699,10.656,10.656,14152,0
2014-07-28,10.664,10.673,10.656,10.656,14218,0
2014-07-29,10.656,10.699,10.623,10.623,27022,0
2014-07-30,10.632,10.64,10.563,10.605,27112,0
2014-07-31,10.563,10.588,10.521,10.58,28772,0
2014-08-01,10.497,10.615,10.497,10.58,53604,0
2014-08-04,10.547,10.623,10.538,10.554,40585,0
2014-08-05,10.588,10.597,10.554,10.597,13534,0
2014-08-06,10.597,10.664,10.588,10.647,23318,0
2014-08-07,10.632,10.735,10.632,10.699,48360,0
2014-08-08,10.717,10.744,10.656,10.735,63148,0
2014-08-11,10.744,10.744,10.664,10.699,7718,0
2014-08-12,10.673,10.752,10.647,10.673,12644,0
2014-08-13,10.671,10.776,10.671,10.75,23344,0
2014-08-14,10.75,10.784,10.723,10.758,52685,0
2014-08-15,10.776,10.827,10.741,10.793,43265,0
2014-08-18,10.801,10.801,10.706,10.741,30163,0
2014-08-19,10.732,10.801,10.732,10.741,33287,0
2014-08-20,10.75,10.776,10.741,10.741,25446,0
2014-08-21,10.758,10.81,10.732,10.732,15881,0
2014-08-22,10.768,10.768,10.723,10.723,17532,0
2014-08-25,10.758,10.784,10.723,10.723,27993,0
2014-08-26,10.706,10.784,10.706,10.776,20073,0
2014-08-27,10.793,10.819,10.768,10.776,24496,0
2014-08-28,10.81,10.827,10.768,10.768,31482,0
2014-08-29,10.784,10.827,10.776,10.801,32053,0
2014-09-02,10.827,10.827,10.732,10.776,19232,0
2014-09-03,10.81,10.81,10.776,10.776,13513,0
2014-09-04,10.776,10.784,10.741,10.776,15625,0
2014-09-05,10.81,10.834,10.758,10.793,19819,0
2014-09-08,10.834,10.834,10.696,10.696,35799,0
2014-09-09,10.696,10.758,10.696,10.741,21946,0
2014-09-10,10.732,10.801,10.723,10.732,44159,0
2014-09-11,10.73,10.747,10.703,10.703,20552,0
2014-09-12,10.711,10.72,10.685,10.685,27703,0
2014-09-15,10.685,10.866,10.643,10.72,45378,0
2014-09-16,10.755,10.755,10.643,10.685,64208,0
2014-09-17,10.693,10.711,10.659,10.659,11368,0
2014-09-18,10.693,10.703,10.676,10.676,7611,0
2014-09-19,10.739,10.739,10.643,10.643,32611,0
2014-09-22,10.616,10.676,10.616,10.676,10830,0
2014-09-23,10.685,10.685,10.659,10.668,12544,0
2014-09-24,10.693,10.703,10.685,10.703,13847,0
2014-09-25,10.668,10.73,10.668,10.676,26000,0
2014-09-26,10.693,10.693,10.65,10.65,27276,0
2014-09-29,10.659,10.676,10.65,10.659,18621,0
2014-09-30,10.659,10.693,10.65,10.693,37519,0
2014-10-01,10.739,10.765,10.676,10.747,23580,0
2014-10-02,10.79,10.79,10.676,10.693,19999,0
2014-10-03,10.676,10.747,10.659,10.685,23116,0
2014-10-06,10.739,10.755,10.711,10.72,9763,0
2014-10-07,10.765,10.79,10.747,10.79,32509,0
2014-10-08,10.781,10.799,10.747,10.799,16874,0
2014-10-09,10.781,10.825,10.781,10.781,23787,0
2014-10-10,10.779,10.822,10.779,10.797,56903,0
2014-10-13,10.797,10.83,10.745,10.752,28933,0
2014-10-14,10.762,10.805,10.709,10.762,53507,0
2014-10-15,10.797,10.846,10.762,10.805,56127,0
2014-10-16,10.779,10.837,10.779,10.814,69355,0
2014-10-17,10.846,10.871,10.797,10.83,48140,0
2014-10-20,10.837,10.864,10.83,10.837,57573,0
2014-10-21,10.83,10.888,10.797,10.88,66820,0
2014-10-22,10.855,10.888,10.837,10.855,52567,0
2014-10-23,10.88,10.888,10.797,10.805,59898,0
2014-10-24,10.846,10.846,10.814,10.822,6517,0
2014-10-27,10.814,10.846,10.814,10.837,4631,0
2014-10-28,10.88,10.888,10.837,10.855,26161,0
2014-10-29,10.888,10.914,10.855,10.88,7710,0
2014-10-30,10.905,10.914,10.855,10.888,7695,0
2014-10-31,10.837,10.923,10.837,10.864,18239,0
2014-11-03,10.888,10.888,10.837,10.837,11011,0
2014-11-04,10.888,10.888,10.846,10.864,27069,0
2014-11-05,10.837,10.871,10.805,10.855,29305,0
2014-11-06,10.914,11.046,10.846,10.932,95827,0
2014-11-07,10.914,10.976,10.905,10.932,20408,0
2014-11-10,10.914,10.949,10.905,10.914,19665,0
2014-11-11,10.914,10.94,10.914,10.932,9180,0
2014-11-12,10.895,10.929,10.895,10.895,16354,0
2014-11-13,10.885,10.921,10.843,10.911,34217,0
2014-11-14,10.895,10.903,10.877,10.903,12592,0
2014-11-17,10.911,10.929,10.885,10.885,83058,0
2014-11-18,10.911,10.929,10.877,10.929,10062,0
2014-11-19,10.921,10.947,10.877,10.895,37527,0
2014-11-20,10.921,10.992,10.843,10.843,44286,0
2014-11-21,10.885,10.929,10.853,10.861,12442,0
2014-11-24,10.869,10.937,10.81,10.869,23052,0
2014-11-25,10.853,10.911,10.843,10.911,13888,0
2014-11-26,10.911,10.937,10.877,10.903,25991,0
2014-11-28,10.921,10.929,10.921,10.929,4159,0
2014-12-01,10.947,10.992,10.895,10.937,20639,0
2014-12-02,10.903,11.001,10.885,11.001,43581,0
2014-12-03,11.054,11.054,10.937,10.992,17921,0
2014-12-04,11.073,11.073,10.983,11.036,39055,0
2014-12-05,11.081,11.081,10.937,10.992,43742,0
2014-12-08,10.973,11.001,10.973,10.973,10720,0
2014-12-09,11.02,11.028,10.937,10.937,40016,0
2014-12-10,10.937,11.011,10.911,10.973,26227,0
2014-12-11,11.061,11.061,10.953,11.008,10136,0
2014-12-12,11.035,11.087,10.962,10.962,14970,0
2014-12-15,11.017,11.061,10.989,10.989,47879,0
2014-12-16,10.989,11.052,10.962,11.017,36200,0
2014-12-17,11.027,11.061,11.027,11.052,18895,0
2014-12-18,11.061,11.104,10.953,10.953,63571,0
2014-12-19,10.98,11.035,10.935,11.017,30790,0
2014-12-22,11.286,11.286,10.883,10.935,123950,0
2014-12-23,10.935,10.989,10.908,10.944,74264,0
2014-12-24,10.918,10.926,10.901,10.901,22206,0
2014-12-26,10.98,10.998,10.901,10.962,15677,0
2014-12-29,10.971,10.971,10.901,10.926,32935,0
2014-12-30,10.935,11.035,10.85,10.892,128042,0
2014-12-31,10.935,10.953,10.901,10.926,59394,0
2015-01-02,10.953,10.998,10.926,10.998,22996,0
2015-01-05,11.071,11.071,11.008,11.043,30730,0
2015-01-06,11.027,11.127,11.027,11.119,54888,0
2015-01-07,11.111,11.133,11.087,11.127,43204,0
2015-01-08,11.133,11.133,11.052,11.104,64310,0
2015-01-09,11.104,11.169,11.095,11.133,42098,0
2015-01-12,11.15,11.207,11.15,11.178,21142,0
2015-01-13,11.147,11.249,11.147,11.194,14088,0
2015-01-14,11.249,11.284,11.213,11.258,11601,0
2015-01-15,11.294,11.303,11.24,11.303,19015,0
2015-01-16,11.321,11.329,11.249,11.303,45988,0
2015-01-20,11.321,11.329,11.268,11.312,12429,0
2015-01-21,11.294,11.329,11.232,11.232,26013,0
2015-01-22,11.249,11.284,11.223,11.232,27006,0
2015-01-23,11.275,11.275,11.232,11.232,11554,0
2015-01-26,11.24,11.275,11.232,11.275,21822,0
2015-01-27,11.275,11.329,11.275,11.284,7466,0
2015-01-28,11.312,11.378,11.312,11.378,30931,0
2015-01-29,11.385,11.394,11.344,11.351,18481,0
2015-01-30,11.385,11.431,11.385,11.422,14772,0
2015-02-02,11.404,11.503,11.394,11.441,22690,0
2015-02-03,11.449,11.546,11.404,11.537,57672,0
2015-02-04,11.521,11.521,11.385,11.449,41686,0
2015-02-05,11.431,11.441,11.351,11.394,12825,0
2015-02-06,11.394,11.394,11.321,11.337,15074,0
2015-02-09,11.329,11.329,11.204,11.204,37033,0
2015-02-10,11.204,11.213,11.147,11.147,14332,0
2015-02-11,11.191,11.237,11.09,11.106,34281,0
2015-02-12,11.13,11.154,11.106,11.106,30826,0
2015-02-13,11.098,11.122,11.098,11.098,20882,0
2015-02-17,11.154,11.154,10.972,10.982,62558,0
2015-02-18,11,11.114,11,11.054,43032,0
2015-02-19,11.074,11.137,11.028,11.028,24711,0
2015-02-20,11.045,11.114,11.045,11.074,56574,0
2015-02-23,11.074,11.154,11.074,11.13,27433,0
2015-02-24,11.13,11.191,11.098,11.191,36835,0
2015-02-25,11.211,11.237,11.182,11.211,14121,0
2015-02-26,11.191,11.191,11.137,11.145,8963,0
2015-02-27,11.201,11.274,11.173,11.22,17041,0
2015-03-02,11.266,11.282,11.145,11.182,19788,0
2015-03-03,11.191,11.211,11.145,11.182,25477,0
2015-03-04,11.182,11.22,11.182,11.191,29116,0
2015-03-05,11.22,11.274,11.182,11.256,20358,0
2015-03-06,11.182,11.211,11.098,11.098,20928,0
2015-03-09,11.154,11.191,11.114,11.13,26045,0
2015-03-10,11.154,11.164,11.13,11.13,7963,0
2015-03-11,11.188,11.188,11.134,11.142,3285,0
2015-03-12,11.161,11.198,11.161,11.198,8831,0
2015-03-13,11.151,11.208,11.151,11.161,6226,0
2015-03-16,11.198,11.208,11.142,11.17,7246,0
2015-03-17,11.142,11.151,11.061,11.112,31248,0
2015-03-18,11.151,11.208,11.095,11.198,26945,0
2015-03-19,11.17,11.179,11.128,11.134,12117,0
2015-03-20,11.17,11.217,11.161,11.217,10752,0
2015-03-23,11.245,11.245,11.217,11.217,6453,0
2015-03-24,11.254,11.254,11.217,11.245,6340,0
2015-03-25,11.264,11.272,11.208,11.208,28190,0
2015-03-26,11.235,11.235,11.17,11.217,7020,0
2015-03-27,11.245,11.254,11.227,11.254,17434,0
2015-03-30,11.208,11.235,11.151,11.235,16641,0
2015-03-31,11.245,11.264,11.217,11.264,10317,0
2015-04-01,11.3,11.3,11.217,11.235,36569,0
2015-04-02,11.245,11.29,11.208,11.217,9624,0
2015-04-06,11.281,11.281,11.217,11.235,14834,0
2015-04-07,11.264,11.357,11.245,11.281,25036,0
2015-04-08,11.281,11.309,11.264,11.272,11210,0
2015-04-09,11.29,11.29,11.245,11.254,8485,0
2015-04-10,11.272,11.29,11.245,11.245,31702,0
2015-04-13,11.278,11.297,11.261,11.278,20513,0
2015-04-14,11.287,11.306,11.242,11.297,26827,0
2015-04-15,11.315,11.315,11.27,11.297,12461,0
2015-04-16,11.287,11.315,11.278,11.315,16449,0
2015-04-17,11.251,11.332,11.251,11.297,19273,0
2015-04-20,11.306,11.332,11.297,11.306,10272,0
2015-04-21,11.297,11.365,11.297,11.315,13114,0
2015-04-22,11.315,11.373,11.297,11.315,50265,0
2015-04-23,11.323,11.339,11.315,11.315,15664,0
2015-04-24,11.323,11.339,11.306,11.339,16158,0
2015-04-27,11.339,11.339,11.287,11.287,15558,0
2015-04-28,11.297,11.365,11.287,11.297,53874,0
2015-04-29,11.306,11.373,11.297,11.365,24458,0
2015-04-30,11.306,11.306,11.224,11.27,36631,0
2015-05-01,11.315,11.315,11.251,11.27,36292,0
2015-05-04,11.323,11.323,11.27,11.278,36406,0
2015-05-05,11.278,11.287,11.224,11.27,17695,0
2015-05-06,11.242,11.261,11.205,11.205,64119,0
2015-05-07,11.224,11.323,11.176,11.297,48463,0
2015-05-08,11.306,11.306,11.234,11.306,17920,0
2015-05-11,11.306,11.306,11.234,11.234,12511,0
2015-05-12,11.234,11.315,11.195,11.234,32545,0
2015-05-13,11.275,11.284,11.192,11.212,21094,0
2015-05-14,11.258,11.268,11.221,11.258,10994,0
2015-05-15,11.337,11.337,11.249,11.249,7752,0
2015-05-18,11.268,11.303,11.174,11.221,34840,0
2015-05-19,11.192,11.249,11.192,11.221,25918,0
2015-05-20,11.212,11.231,11.137,11.182,26142,0
2015-05-21,11.155,11.275,11.155,11.239,22439,0
2015-05-22,11.231,11.275,11.182,11.221,7516,0
2015-05-26,11.221,11.221,11.174,11.174,10935,0
2015-05-27,11.174,11.239,11.174,11.231,11672,0
2015-05-28,11.231,11.249,11.231,11.239,13430,0
2015-05-29,11.202,11.268,11.174,11.249,17057,0
2015-06-01,11.303,11.303,11.239,11.275,19870,0
2015-06-02,11.275,11.294,11.231,11.231,8835,0
2015-06-03,11.231,11.231,11.097,11.165,67883,0
2015-06-04,11.137,11.192,11.063,11.097,38822,0
2015-06-05,11.073,11.155,11.073,11.114,31980,0
2015-06-08,11.081,11.121,10.962,11.017,33662,0
2015-06-09,10.989,11.044,10.925,11.017,38857,0
2015-06-10,10.98,11.081,10.98,11.035,32519,0
2015-06-11,11.119,11.144,10.977,11.078,49057,0
2015-06-12,11.07,11.247,11.07,11.21,32167,0
2015-06-15,11.163,11.282,11.153,11.21,39315,0
2015-06-16,11.2,11.31,11.2,11.292,15635,0
2015-06-17,11.282,11.31,11.237,11.247,25798,0
2015-06-18,11.256,11.337,11.219,11.256,26807,0
2015-06-19,11.292,11.345,11.2,11.31,30045,0
2015-06-22,11.282,11.337,11.229,11.31,24236,0
2015-06-23,11.292,11.371,11.256,11.266,22479,0
2015-06-24,11.256,11.319,11.2,11.21,25243,0
2015-06-25,11.19,11.21,11.05,11.05,29149,0
2015-06-26,11.095,11.229,11.07,11.163,44337,0
2015-06-29,11.181,11.229,11.07,11.2,17984,0
2015-06-30,11.237,11.237,11.095,11.172,18170,0
2015-07-01,11.247,11.247,11.104,11.153,13288,0
2015-07-02,11.237,11.301,11.153,11.19,17422,0
2015-07-06,11.181,11.219,11.07,11.087,11953,0
2015-07-07,11.104,11.19,11.104,11.19,17868,0
2015-07-08,11.172,11.2,11.153,11.19,6142,0
2015-07-09,11.153,11.2,11.153,11.153,4020,0
2015-07-10,11.144,11.2,11.135,11.2,14968,0
2015-07-13,11.235,11.244,11.15,11.16,34465,0
2015-07-14,11.15,11.169,11.109,11.16,12855,0
2015-07-15,11.16,11.169,11.109,11.109,22557,0
2015-07-16,11.1,11.15,11.1,11.15,1669,0
2015-07-17,11.16,11.16,11.1,11.1,2668,0
2015-07-20,11.15,11.15,11.109,11.141,7893,0
2015-07-21,11.141,11.15,11.038,11.109,31907,0
2015-07-22,11.1,11.116,11.046,11.046,17900,0
2015-07-23,11.091,11.116,11.075,11.1,6671,0
2015-07-24,11.132,11.132,11.083,11.091,13785,0
2015-07-27,11.141,11.16,11.091,11.091,20566,0
2015-07-28,11.091,11.124,11.091,11.109,7893,0
2015-07-29,11.132,11.141,11.083,11.083,9671,0
2015-07-30,11.091,11.132,11.083,11.1,8893,0
2015-07-31,11.109,11.15,11.091,11.116,28573,0
2015-08-03,11.109,11.141,11.083,11.124,18949,0
2015-08-04,11.15,11.15,11.083,11.141,20791,0
2015-08-05,11.15,11.15,11.001,11.038,39133,0
2015-08-06,11.046,11.056,10.973,11.011,29340,0
2015-08-07,11.046,11.083,10.992,11.083,10342,0
2015-08-10,11.083,11.15,11.066,11.124,12454,0
2015-08-11,11.109,11.253,11.109,11.169,35473,0
2015-08-12,11.278,11.278,11.184,11.204,6086,0
2015-08-13,11.157,11.287,11.131,11.278,25785,0
2015-08-14,11.223,11.269,11.194,11.233,8411,0
2015-08-17,11.213,11.278,11.213,11.278,13392,0
2015-08-18,11.233,11.26,11.167,11.194,20806,0
2015-08-19,11.131,11.175,11.081,11.167,23792,0
2015-08-20,11.147,11.213,11.147,11.167,18815,0
2015-08-21,11.157,11.204,11.139,11.204,6531,0
2015-08-24,10.97,11.184,10.97,11.081,15372,0
2015-08-25,11.114,11.167,11.106,11.167,21250,0
2015-08-26,11.167,11.194,11.097,11.122,33420,0
2015-08-27,11.167,11.204,11.167,11.194,19699,0
2015-08-28,11.167,11.204,11.167,11.167,3761,0
2015-08-31,11.157,11.167,11.139,11.157,9739,0
2015-09-01,11.167,11.204,11.139,11.139,24902,0
2015-09-02,11.204,11.204,11.147,11.157,16378,0
2015-09-03,11.175,11.175,11.157,11.167,10627,0
2015-09-04,11.157,11.175,11.114,11.139,14831,0
2015-09-08,11.157,11.175,11.131,11.175,16930,0
2015-09-09,11.167,11.204,11.167,11.204,8521,0
2015-09-10,11.233,11.26,11.184,11.223,6657,0
2015-09-11,11.23,11.23,11.211,11.22,7272,0
2015-09-14,11.23,11.275,11.22,11.275,9144,0
2015-09-15,11.211,11.238,11.128,11.145,19387,0
2015-09-16,11.191,11.201,11.191,11.191,2313,0
2015-09-17,11.164,11.248,11.164,11.238,11374,0
2015-09-18,11.211,11.332,11.111,11.154,56839,0
2015-09-21,11.145,11.22,11.145,11.211,17406,0
2015-09-22,11.201,11.211,11.145,11.182,31949,0
2015-09-23,11.164,11.191,11.164,11.191,2644,0
2015-09-24,11.182,11.238,11.173,11.201,30468,0
2015-09-25,11.182,11.23,11.173,11.201,14321,0
2015-09-28,11.257,11.267,11.119,11.182,12567,0
2015-09-29,11.154,11.191,11.145,11.164,8372,0
2015-09-30,11.154,11.182,11.145,11.182,11346,0
2015-10-01,11.248,11.248,11.191,11.191,14101,0
2015-10-02,11.257,11.284,11.23,11.238,13992,0
2015-10-05,11.257,11.304,11.211,11.211,13245,0
2015-10-06,11.22,11.275,11.22,11.275,13219,0
2015-10-07,11.332,11.332,11.23,11.267,11012,0
2015-10-08,11.284,11.34,11.248,11.257,21148,0
2015-10-09,11.284,11.313,11.248,11.257,10463,0
2015-10-12,11.313,11.313,11.211,11.284,14965,0
2015-10-13,11.353,11.353,11.264,11.264,8443,0
2015-10-14,11.31,11.363,11.282,11.291,23466,0
2015-10-15,11.291,11.31,11.254,11.282,13598,0
2015-10-16,11.282,11.407,11.245,11.329,25661,0
2015-10-19,11.353,11.407,11.346,11.346,13248,0
2015-10-20,11.339,11.407,11.301,11.329,13271,0
2015-10-21,11.397,11.397,11.329,11.397,14035,0
2015-10-22,11.407,11.407,11.329,11.353,20727,0
2015-10-23,11.31,11.407,11.301,11.407,16667,0
2015-10-26,11.388,11.407,11.337,11.371,28293,0
2015-10-27,11.397,11.407,11.346,11.397,15131,0
2015-10-28,11.397,11.425,11.353,11.425,18313,0
2015-10-29,11.416,11.425,11.397,11.425,19080,0
2015-10-30,11.407,11.445,11.407,11.445,15457,0
2015-11-02,11.407,11.537,11.407,11.51,16342,0
2015-11-03,11.52,11.547,11.445,11.51,13160,0
2015-11-04,11.464,11.527,11.435,11.49,23114,0
2015-11-05,11.565,11.573,11.473,11.52,20945,0
2015-11-06,11.454,11.454,11.397,11.416,18203,0
2015-11-09,11.388,11.537,11.245,11.473,59282,0
2015-11-10,11.451,11.517,11.385,11.404,35475,0
2015-11-11,11.404,11.404,11.316,11.368,15504,0
2015-11-12,11.404,11.47,11.404,11.413,23578,0
2015-11-13,11.488,11.497,11.413,11.461,7860,0
2015-11-16,11.461,11.507,11.451,11.479,8078,0
2015-11-17,11.497,11.497,11.432,11.442,18883,0
2015-11-18,11.451,11.451,11.385,11.451,17356,0
2015-11-19,11.47,11.488,11.461,11.47,19976,0
2015-11-20,11.544,11.544,11.461,11.488,13100,0
2015-11-23,11.534,11.534,11.488,11.488,3491,0
2015-11-24,11.553,11.553,11.432,11.442,13961,0
2015-11-25,11.507,11.517,11.432,11.47,46285,0
2015-11-27,11.507,11.525,11.47,11.479,6876,0
2015-11-30,11.507,11.507,11.404,11.413,34276,0
2015-12-01,11.479,11.544,11.479,11.534,14413,0
2015-12-02,11.607,11.624,11.497,11.525,32801,0
2015-12-03,11.553,11.553,11.451,11.479,17839,0
2015-12-04,11.432,11.517,11.432,11.479,12988,0
2015-12-07,11.544,11.544,11.507,11.507,29583,0
2015-12-08,11.544,11.544,11.507,11.534,18333,0
2015-12-09,11.544,11.544,11.497,11.534,18230,0
2015-12-10,11.525,11.534,11.442,11.534,21394,0
2015-12-11,11.497,11.534,11.394,11.394,62112,0
2015-12-14,11.404,11.451,11.137,11.165,120322,0
2015-12-15,11.184,11.377,11.184,11.368,28163,0
2015-12-16,11.368,11.517,11.325,11.488,53052,0
2015-12-17,11.544,11.58,11.479,11.553,29037,0
2015-12-18,11.544,11.571,11.517,11.544,20629,0
2015-12-21,11.488,11.562,11.432,11.507,48139,0
2015-12-22,11.488,11.544,11.488,11.525,11995,0
2015-12-23,11.544,11.624,11.525,11.562,38858,0
2015-12-24,11.442,11.544,11.442,11.544,69565,0
2015-12-28,11.534,11.607,11.534,11.58,28185,0
2015-12-29,11.585,11.639,11.488,11.534,35228,0
2015-12-30,11.571,11.642,11.548,11.642,45378,0
2015-12-31,11.691,11.691,11.553,11.691,54554,0
2016-01-04,11.691,11.701,11.581,11.588,46448,0
2016-01-05,11.681,11.711,11.615,11.652,55265,0
2016-01-06,11.661,11.725,11.615,11.661,71776,0
2016-01-07,11.711,11.754,11.642,11.652,47630,0
2016-01-08,11.634,11.691,11.597,11.652,39488,0
2016-01-11,11.735,11.735,11.642,11.642,52548,0
2016-01-12,11.681,11.691,11.652,11.691,15853,0
2016-01-13,11.716,11.716,11.639,11.649,6732,0
2016-01-14,11.698,11.698,11.604,11.604,50520,0
2016-01-15,11.649,11.68,11.594,11.594,52344,0
2016-01-19,11.688,11.688,11.658,11.658,24670,0
2016-01-20,11.639,11.658,11.503,11.56,36745,0
2016-01-21,11.576,11.596,11.55,11.559,23447,0
2016-01-22,11.53,11.621,11.53,11.594,26903,0
2016-01-25,11.594,11.609,11.53,11.55,59914,0
2016-01-26,11.513,11.678,11.513,11.631,53214,0
2016-01-27,11.658,11.688,11.621,11.688,16796,0
2016-01-28,11.688,11.742,11.688,11.742,11387,0
2016-01-29,11.751,11.815,11.726,11.806,15893,0
2016-02-01,11.834,11.834,11.769,11.834,12824,0
2016-02-02,11.897,11.917,11.862,11.87,16357,0
2016-02-03,11.853,11.917,11.852,11.87,20675,0
2016-02-04,11.797,11.956,11.797,11.844,55230,0
2016-02-05,11.852,11.897,11.834,11.862,25805,0
2016-02-08,11.862,11.981,11.852,11.927,23485,0
2016-02-09,11.887,11.917,11.862,11.862,56406,0
2016-02-10,11.924,11.999,11.914,11.953,38139,0
2016-02-11,12.034,12.034,11.859,11.894,38098,0
2016-02-12,11.876,11.924,11.812,11.859,58706,0
2016-02-16,11.859,11.876,11.831,11.867,18134,0
2016-02-17,11.849,11.876,11.822,11.876,22636,0
2016-02-18,11.876,11.894,11.845,11.894,30780,0
2016-02-19,11.849,11.904,11.849,11.876,9268,0
2016-02-22,11.914,11.919,11.831,11.831,18710,0
2016-02-23,11.812,11.924,11.812,11.924,32905,0
2016-02-24,11.934,11.989,11.928,11.989,25284,0
2016-02-25,12.009,12.009,11.914,11.934,29997,0
2016-02-26,11.934,11.943,11.867,11.867,30380,0
2016-02-29,11.894,11.97,11.894,11.953,14383,0
2016-03-01,12.009,12.018,11.943,11.999,28617,0
2016-03-02,11.999,11.999,11.943,11.979,30425,0
2016-03-03,12.009,12.009,11.961,12.009,4768,0
2016-03-04,11.979,11.989,11.894,11.894,56150,0
2016-03-07,11.914,11.961,11.876,11.924,28388,0
2016-03-08,11.97,11.979,11.876,11.885,35748,0
2016-03-09,11.867,11.979,11.867,11.943,16773,0
2016-03-10,11.979,11.979,11.924,11.97,21262,0
2016-03-11,11.973,12.006,11.95,11.95,14319,0
2016-03-14,11.95,11.976,11.921,11.976,27344,0
2016-03-15,12.006,12.006,11.94,11.95,11826,0
2016-03-16,11.958,12.049,11.95,12.049,12844,0
2016-03-17,12.068,12.166,12.047,12.087,62124,0
2016-03-18,12.068,12.152,12.041,12.041,21044,0
2016-03-21,12.059,12.134,12.049,12.115,41683,0
2016-03-22,12.142,12.161,12.097,12.097,29310,0
2016-03-23,12.151,12.151,12.091,12.125,50719,0
2016-03-24,12.181,12.199,12.087,12.152,30793,0
2016-03-28,12.142,12.199,12.131,12.181,65193,0
2016-03-29,12.199,12.247,12.125,12.227,54972,0
2016-03-30,12.181,12.247,12.181,12.237,33832,0
2016-03-31,12.237,12.32,12.218,12.274,53943,0
2016-04-01,12.302,12.357,12.274,12.32,44066,0
2016-04-04,12.375,12.421,12.32,12.421,64770,0
2016-04-05,12.393,12.449,12.393,12.421,16611,0
2016-04-06,12.449,12.459,12.449,12.449,30990,0
2016-04-07,12.449,12.515,12.449,12.515,15124,0
2016-04-08,12.534,12.571,12.534,12.551,24429,0
2016-04-11,12.581,12.601,12.477,12.496,20369,0
2016-04-12,12.496,12.534,12.459,12.515,12879,0
2016-04-13,12.568,12.578,12.494,12.558,58890,0
2016-04-14,12.549,12.679,12.474,12.67,103044,0
2016-04-15,12.66,12.697,12.624,12.697,37152,0
2016-04-18,12.726,12.726,12.66,12.697,35198,0
2016-04-19,12.722,12.722,12.633,12.651,18292,0
2016-04-20,12.688,12.688,12.651,12.679,11072,0
2016-04-21,12.66,12.745,12.651,12.707,62669,0
2016-04-22,12.717,12.717,12.679,12.697,8651,0
2016-04-25,12.67,12.679,12.54,12.598,38996,0
2016-04-26,12.608,12.612,12.598,12.598,9637,0
2016-04-27,12.615,12.651,12.615,12.651,7365,0
2016-04-28,12.641,12.679,12.641,12.66,11277,0
2016-04-29,12.66,12.717,12.66,12.697,12864,0
2016-05-02,12.679,12.726,12.679,12.697,13415,0
2016-05-03,12.726,12.726,12.608,12.615,45696,0
2016-05-04,12.624,12.641,12.608,12.633,26667,0
2016-05-05,12.707,12.707,12.651,12.707,34574,0
2016-05-06,12.736,12.745,12.71,12.736,12333,0
2016-05-09,12.745,12.745,12.721,12.736,31713,0
2016-05-10,12.745,12.745,12.651,12.717,9490,0
2016-05-11,12.778,12.778,12.657,12.733,19589,0
2016-05-12,12.685,12.827,12.685,12.77,16503,0
2016-05-13,12.752,12.817,12.752,12.807,39157,0
2016-05-16,12.779,12.797,12.733,12.742,35808,0
2016-05-17,12.777,12.777,12.752,12.761,6206,0
2016-05-18,12.77,12.779,12.667,12.685,45878,0
2016-05-19,12.648,12.695,12.584,12.676,41924,0
2016-05-20,12.704,12.77,12.657,12.685,24093,0
2016-05-23,12.704,12.737,12.685,12.709,9963,0
2016-05-24,12.724,12.769,12.695,12.724,7834,0
2016-05-25,12.724,12.724,12.672,12.672,4120,0
2016-05-26,12.695,12.761,12.695,12.742,9780,0
2016-05-27,12.745,12.779,12.724,12.761,30621,0
2016-05-31,12.714,12.787,12.613,12.676,68531,0
2016-06-01,12.714,12.77,12.676,12.761,23731,0
2016-06-02,12.827,12.827,12.714,12.714,25466,0
2016-06-03,12.761,12.799,12.714,12.742,37413,0
2016-06-06,12.733,12.827,12.733,12.817,29294,0
2016-06-07,12.847,12.847,12.827,12.847,5679,0
2016-06-08,12.912,12.921,12.837,12.857,20293,0
2016-06-09,12.884,12.903,12.817,12.827,17711,0
2016-06-10,12.893,12.947,12.892,12.903,15188,0
2016-06-13,12.972,12.972,12.908,12.962,8671,0
2016-06-14,13.008,13.008,12.952,12.99,13948,0
2016-06-15,12.973,12.973,12.973,12.973,5278,0
2016-06-16,13.018,13.026,12.933,12.962,34326,0
2016-06-17,12.972,13.036,12.972,13.018,28996,0
2016-06-20,13.056,13.056,12.99,12.99,5115,0
2016-06-21,13,13.018,13,13.018,1932,0
2016-06-22,13.036,13.036,13,13.036,9376,0
2016-06-23,13.056,13.056,13.008,13.008,2710,0
2016-06-24,13,13.142,12.962,13.036,30634,0
2016-06-27,13.086,13.15,13.056,13.114,14282,0
2016-06-28,13.198,13.205,13.106,13.114,41762,0
2016-06-29,13.086,13.15,13.086,13.106,12687,0
2016-06-30,13.106,13.16,13.096,13.133,65759,0
2016-07-01,13.142,13.208,13.142,13.178,15484,0
2016-07-05,13.235,13.27,13.178,13.178,32681,0
2016-07-06,13.235,13.28,13.204,13.28,33954,0
2016-07-07,13.3,13.33,13.254,13.33,32793,0
2016-07-08,13.31,13.33,13.27,13.32,17717,0
2016-07-11,13.3,13.35,13.29,13.31,32521,0
2016-07-12,13.31,13.32,13.106,13.123,67079,0
2016-07-13,13.111,13.128,13.061,13.061,32505,0
2016-07-14,13.061,13.223,12.92,13.004,112419,0
2016-07-15,13.013,13.276,13.013,13.249,33225,0
2016-07-18,13.276,13.381,13.276,13.373,30596,0
2016-07-19,13.373,13.429,13.286,13.429,52502,0
2016-07-20,13.42,13.429,13.373,13.4,8836,0
2016-07-21,13.4,13.419,13.373,13.4,13686,0
2016-07-22,13.409,13.429,13.381,13.419,13467,0
2016-07-25,13.4,13.458,13.39,13.448,14493,0
2016-07-26,13.486,13.496,13.429,13.477,12758,0
2016-07-27,13.496,13.542,13.496,13.523,20078,0
2016-07-28,13.542,13.561,13.533,13.561,2039,0
2016-07-29,13.551,13.627,13.551,13.599,31704,0
2016-08-01,13.617,13.636,13.551,13.581,38987,0
2016-08-02,13.571,13.571,13.392,13.505,30312,0
2016-08-03,13.496,13.591,13.458,13.542,39039,0
2016-08-04,13.561,13.561,13.477,13.505,14201,0
2016-08-05,13.496,13.542,13.364,13.486,111465,0
2016-08-08,13.39,13.458,13.39,13.439,7533,0
2016-08-09,13.458,13.477,13.316,13.467,43567,0
2016-08-10,13.467,13.5,13.467,13.477,25834,0
2016-08-11,13.515,13.538,13.481,13.538,19609,0
2016-08-12,13.528,13.528,13.377,13.395,24557,0
2016-08-15,13.377,13.453,13.299,13.299,43772,0
2016-08-16,13.3,13.414,13.3,13.36,21649,0
2016-08-17,13.37,13.37,13.34,13.369,10780,0
2016-08-18,13.386,13.424,13.386,13.414,10386,0
2016-08-19,13.395,13.434,13.395,13.434,12074,0
2016-08-22,13.434,13.434,13.36,13.369,30903,0
2016-08-23,13.405,13.405,13.405,13.405,534,0
2016-08-24,13.405,13.407,13.361,13.361,2295,0
2016-08-25,13.36,13.36,13.31,13.316,9094,0
2016-08-26,13.33,13.386,13.31,13.377,30134,0
2016-08-29,13.386,13.405,13.386,13.395,9105,0
2016-08-30,13.386,13.395,13.35,13.36,8370,0
2016-08-31,13.35,13.405,13.35,13.369,6224,0
2016-09-01,13.405,13.405,13.36,13.36,10981,0
2016-09-02,13.36,13.36,13.35,13.35,6396,0
2016-09-06,13.353,13.38,13.34,13.35,26828,0
2016-09-07,13.35,13.379,13.32,13.326,17972,0
2016-09-08,13.345,13.377,13.28,13.377,15062,0
2016-09-09,13.27,13.279,13.084,13.159,78977,0
2016-09-12,13.168,13.245,13.149,13.177,20478,0
2016-09-13,13.198,13.198,13.094,13.149,26455,0
2016-09-14,13.149,13.159,13.113,13.141,11158,0
2016-09-15,13.133,13.133,13.084,13.094,2690,0
2016-09-16,13.149,13.149,13.034,13.035,20667,0
2016-09-19,13.03,13.064,12.894,12.997,22995,0
2016-09-20,13.024,13.132,12.96,13.024,37216,0
2016-09-21,13.034,13.074,13.024,13.044,10979,0
2016-09-22,13.084,13.162,13.024,13.024,31907,0
2016-09-23,13.044,13.054,12.997,12.997,7935,0
2016-09-26,12.997,13.084,12.997,13.069,18977,0
2016-09-27,13.034,13.113,13.034,13.094,15893,0
2016-09-28,13.094,13.218,13.094,13.218,13847,0
2016-09-29,13.178,13.227,13.149,13.168,30775,0
2016-09-30,13.188,13.188,13.122,13.141,4492,0
2016-10-03,13.208,13.218,13.104,13.168,14152,0
2016-10-04,13.227,13.227,13.024,13.034,13713,0
2016-10-05,13.024,13.024,12.978,12.979,13754,0
2016-10-06,12.949,12.965,12.87,12.913,21817,0
2016-10-07,12.91,12.913,12.847,12.875,9339,0
2016-10-10,12.847,13.024,12.837,13.024,30084,0
2016-10-11,12.931,13.024,12.857,12.865,26042,0
2016-10-12,12.876,12.905,12.857,12.867,8928,0
2016-10-13,12.847,12.847,12.712,12.712,26760,0
2016-10-14,12.702,12.722,12.599,12.609,43592,0
2016-10-17,12.655,12.655,12.407,12.473,59925,0
2016-10-18,12.455,12.931,12.455,12.914,103839,0
2016-10-19,12.837,13.199,12.837,12.979,57136,0
2016-10-20,12.97,13.055,12.886,12.923,17541,0
2016-10-21,12.914,13.025,12.914,12.97,8235,0
2016-10-24,12.943,13.055,12.931,12.988,16491,0
2016-10-25,12.941,12.95,12.857,12.914,12899,0
2016-10-26,12.896,12.9,12.866,12.866,5147,0
2016-10-27,12.787,12.827,12.722,12.769,18799,0
2016-10-28,12.722,12.866,12.656,12.74,29571,0
2016-10-31,12.769,12.914,12.769,12.876,23965,0
2016-11-01,12.866,12.866,12.76,12.807,15399,0
2016-11-02,12.837,12.837,12.655,12.655,24009,0
2016-11-03,12.646,12.722,12.618,12.655,23040,0
2016-11-04,12.693,12.694,12.665,12.665,6821,0
2016-11-07,12.645,12.684,12.645,12.684,15033,0
2016-11-08,12.689,12.931,12.686,12.931,28890,0
2016-11-09,12.74,12.807,12.637,12.637,26968,0
2016-11-10,12.627,12.627,12.31,12.377,89652,0
2016-11-11,12.272,12.338,12.118,12.148,57349,0
2016-11-14,12.079,12.08,11.745,11.765,62327,0
2016-11-15,11.735,12.118,11.735,12.089,44499,0
2016-11-16,12.069,12.089,11.939,12.041,22341,0
2016-11-17,11.83,11.945,11.773,11.869,20105,0
2016-11-18,11.899,11.959,11.879,11.889,20718,0
2016-11-21,11.939,11.986,11.927,11.959,24384,0
2016-11-22,11.959,12.007,11.945,11.967,30172,0
2016-11-23,11.929,11.959,11.85,11.889,29653,0
2016-11-25,11.873,11.939,11.821,11.821,33247,0
2016-11-28,11.84,11.889,11.83,11.83,42232,0
2016-11-29,11.811,11.862,11.793,11.84,28023,0
2016-11-30,11.783,11.84,11.745,11.811,31830,0
2016-12-01,11.811,11.811,11.673,11.69,83298,0
2016-12-02,11.765,11.84,11.639,11.745,48210,0
2016-12-05,11.735,11.84,11.735,11.755,42632,0
2016-12-06,11.783,11.83,11.769,11.829,101296,0
2016-12-07,11.83,11.899,11.821,11.86,361354,0
2016-12-08,11.83,11.919,11.765,11.83,107827,0
2016-12-09,11.821,11.843,11.783,11.821,57976,0
2016-12-12,11.765,11.85,11.755,11.773,39302,0
2016-12-13,11.843,11.902,11.804,11.902,70893,0
2016-12-14,11.952,11.952,11.795,11.863,39335,0
2016-12-15,11.747,11.814,11.727,11.775,27216,0
2016-12-16,11.775,11.804,11.738,11.757,33943,0
2016-12-19,11.785,11.821,11.775,11.814,53167,0
2016-12-20,11.692,11.814,11.692,11.814,46160,0
2016-12-21,11.766,11.824,11.766,11.775,57321,0
2016-12-22,11.766,11.814,11.766,11.795,40228,0
2016-12-23,11.814,11.843,11.805,11.833,11336,0
2016-12-27,11.833,11.853,11.824,11.824,61804,0
2016-12-28,11.747,11.795,11.747,11.785,50162,0
2016-12-29,11.795,11.853,11.766,11.766,108845,0
2016-12-30,11.747,11.814,11.747,11.811,66409,0
2017-01-03,11.814,11.853,11.797,11.843,29706,0
2017-01-04,11.942,11.942,11.824,11.843,47974,0
2017-01-05,11.902,11.961,11.872,11.922,95939,0
2017-01-06,11.902,11.912,11.872,11.902,21258,0
2017-01-09,11.942,11.989,11.922,11.979,23319,0
2017-01-10,11.942,11.999,11.942,11.961,38954,0
2017-01-11,12.027,12.046,11.922,12.027,19527,0
2017-01-12,12.074,12.114,12.046,12.104,27055,0
2017-01-13,12.074,12.084,12.036,12.046,21137,0
2017-01-17,12.074,12.117,12.055,12.064,34328,0
2017-01-18,12.064,12.084,12.027,12.084,27382,0
2017-01-19,12.055,12.064,11.97,12.027,17004,0
2017-01-20,12.01,12.01,11.942,11.952,21300,0
2017-01-23,11.952,12.018,11.952,11.961,41677,0
2017-01-24,12.01,12.01,11.922,11.932,43708,0
2017-01-25,11.933,11.933,11.882,11.892,22895,0
2017-01-26,11.922,11.961,11.902,11.912,30740,0
2017-01-27,11.942,11.98,11.927,11.952,14081,0
2017-01-30,11.952,12.01,11.933,11.961,29491,0
2017-01-31,11.952,12.027,11.947,12,57615,0
2017-02-01,12,12,11.952,11.961,12572,0
2017-02-02,11.98,11.997,11.942,11.942,41478,0
2017-02-03,11.961,12.01,11.961,12.01,35563,0
2017-02-06,12.027,12.027,11.97,11.98,24835,0
2017-02-07,12,12.036,11.99,12.036,12445,0
2017-02-08,12.046,12.104,12.046,12.094,21841,0
2017-02-09,12.084,12.084,12.01,12.018,10767,0
2017-02-10,12.046,12.074,12,12.064,29913,0
2017-02-13,12.018,12.065,12.01,12.036,33986,0
2017-02-14,12.055,12.055,11.961,11.97,95359,0
2017-02-15,11.97,12,11.942,11.942,81558,0
2017-02-16,11.942,11.97,11.922,11.922,38747,0
2017-02-17,11.952,11.97,11.932,11.932,21282,0
2017-02-21,11.99,11.99,11.961,11.961,7248,0
2017-02-22,11.962,11.99,11.961,11.978,14739,0
2017-02-23,11.98,12.027,11.98,12.018,9010,0
2017-02-24,12.046,12.144,12.027,12.027,26907,0
2017-02-27,12.038,12.065,12,12.01,17230,0
2017-02-28,12.027,12.075,12,12.075,33424,0
2017-03-01,12.027,12.055,11.98,12.018,51694,0
2017-03-02,12.075,12.075,11.902,11.902,38033,0
2017-03-03,11.961,11.961,11.863,11.902,30916,0
2017-03-06,11.872,11.892,11.843,11.853,24685,0
2017-03-07,11.872,11.882,11.853,11.863,8356,0
2017-03-08,11.774,11.833,11.756,11.774,48605,0
2017-03-09,11.766,11.766,11.63,11.7,46248,0
2017-03-10,11.69,11.717,11.611,11.717,46322,0
2017-03-13,11.688,11.725,11.688,11.688,13265,0
2017-03-14,11.688,11.698,11.668,11.698,9953,0
2017-03-15,11.717,11.783,11.678,11.783,33249,0
2017-03-16,11.765,11.765,11.698,11.717,11083,0
2017-03-17,11.735,11.783,11.717,11.735,15797,0
2017-03-20,11.717,11.783,11.688,11.745,58653,0
2017-03-21,11.743,11.803,11.725,11.783,37737,0
2017-03-22,11.812,11.853,11.788,11.852,28347,0
2017-03-23,11.852,11.901,11.842,11.901,48456,0
2017-03-24,11.901,11.911,11.822,11.852,13554,0
2017-03-27,11.891,11.931,11.881,11.931,13033,0
2017-03-28,11.941,11.98,11.911,11.961,38867,0
2017-03-29,12.018,12.018,11.942,11.98,17894,0
2017-03-30,11.951,11.959,11.881,11.93,19449,0
2017-03-31,11.931,11.978,11.881,11.97,22870,0
2017-04-03,12.01,12.01,11.891,11.98,27560,0
2017-04-04,12.046,12.046,11.952,11.98,29442,0
2017-04-05,11.976,12,11.921,12,15571,0
2017-04-06,11.99,12.046,11.97,12.036,28281,0
2017-04-07,12.027,12.067,11.98,11.98,43685,0
2017-04-10,12.018,12.065,12.01,12.018,20040,0
2017-04-11,12.035,12.104,12.035,12.064,26074,0
2017-04-12,12.08,12.143,12.064,12.143,14943,0
2017-04-13,12.173,12.173,12.143,12.173,13304,0
2017-04-17,12.163,12.183,12.133,12.173,27999,0
2017-04-18,12.173,12.203,12.173,12.183,46105,0
2017-04-19,12.188,12.193,12.159,12.173,13950,0
2017-04-20,12.163,12.203,12.133,12.183,32823,0
2017-04-21,12.163,12.203,12.163,12.173,35732,0
2017-04-24,12.143,12.174,12.133,12.163,17281,0
2017-04-25,12.124,12.124,12.064,12.064,58454,0
2017-04-26,12.064,12.133,12.054,12.133,13750,0
2017-04-27,12.123,12.183,12.116,12.163,10107,0
2017-04-28,12.153,12.163,12.133,12.133,19858,0
2017-05-01,12.153,12.178,12.123,12.123,19315,0
2017-05-02,12.173,12.183,12.133,12.133,27432,0
2017-05-03,12.183,12.183,12.123,12.163,23885,0
2017-05-04,12.143,12.153,12.123,12.133,25995,0
2017-05-05,12.143,12.173,12.133,12.173,11278,0
2017-05-08,12.183,12.183,12.158,12.173,10949,0
2017-05-09,12.153,12.154,12.104,12.143,105668,0
2017-05-10,12.153,12.153,12.094,12.114,23933,0
2017-05-11,12.132,12.202,12.127,12.172,33851,0
2017-05-12,12.152,12.222,12.152,12.192,42020,0
2017-05-15,12.192,12.222,12.182,12.212,63203,0
2017-05-16,12.182,12.212,12.162,12.192,35781,0
2017-05-17,12.202,12.27,12.202,12.27,46425,0
2017-05-18,12.27,12.309,12.172,12.231,155355,0
2017-05-19,12.202,12.23,12.162,12.202,24329,0
2017-05-22,12.192,12.251,12.192,12.192,43133,0
2017-05-23,12.231,12.27,12.202,12.222,22483,0
2017-05-24,12.222,12.241,12.182,12.192,53259,0
2017-05-25,12.212,12.212,12.172,12.182,28567,0
2017-05-26,12.172,12.212,12.172,12.202,21395,0
2017-05-30,12.241,12.251,12.212,12.222,24500,0
2017-05-31,12.192,12.279,12.192,12.241,49119,0
2017-06-01,12.26,12.299,12.26,12.27,34073,0
2017-06-02,12.337,12.337,12.27,12.299,52682,0
2017-06-05,12.26,12.29,12.223,12.27,29021,0
2017-06-06,12.299,12.299,12.27,12.29,37400,0
2017-06-07,12.28,12.29,12.27,12.28,20183,0
2017-06-08,12.27,12.309,12.251,12.29,35358,0
2017-06-09,12.28,12.28,12.26,12.26,12333,0
2017-06-12,12.26,12.26,12.222,12.222,20214,0
2017-06-13,12.25,12.308,12.221,12.308,49129,0
2017-06-14,12.327,12.336,12.289,12.318,44118,0
2017-06-15,12.318,12.318,12.269,12.279,37651,0
2017-06-16,12.289,12.318,12.289,12.289,4592,0
2017-06-19,12.298,12.336,12.269,12.318,16970,0
2017-06-20,12.289,12.327,12.279,12.279,27961,0
2017-06-21,12.289,12.336,12.289,12.336,49172,0
2017-06-22,12.366,12.366,12.298,12.336,22443,0
2017-06-23,12.327,12.36,12.318,12.327,16031,0
2017-06-26,12.336,12.376,12.298,12.336,20490,0
2017-06-27,12.308,12.336,12.289,12.308,35123,0
2017-06-28,12.318,12.346,12.269,12.279,23363,0
2017-06-29,12.269,12.269,12.18,12.19,22377,0
2017-06-30,12.2,12.209,12.15,12.18,26952,0
2017-07-03,12.18,12.279,12.18,12.24,25203,0
2017-07-05,12.279,12.279,12.13,12.19,31097,0
2017-07-06,12.14,12.19,12.13,12.14,20384,0
2017-07-07,12.14,12.17,12.12,12.14,22513,0
2017-07-10,12.14,12.17,12.11,12.13,49572,0
2017-07-11,12.18,12.18,12.13,12.13,42717,0
2017-07-12,12.26,12.26,12.16,12.19,37218,0
2017-07-13,12.18,12.21,12.17,12.17,70246,0
2017-07-14,12.21,12.309,12.2,12.309,44548,0
2017-07-17,12.299,12.309,12.23,12.23,20829,0
2017-07-18,12.24,12.347,12.24,12.27,35112,0
2017-07-19,12.26,12.309,12.26,12.28,12211,0
2017-07-20,12.29,12.299,12.27,12.27,14312,0
2017-07-21,12.28,12.309,12.27,12.28,15523,0
2017-07-24,12.285,12.285,12.25,12.26,10347,0
2017-07-25,12.22,12.23,12.19,12.2,27144,0
2017-07-26,12.2,12.28,12.195,12.28,38373,0
2017-07-27,12.28,12.28,12.21,12.21,71303,0
2017-07-28,12.23,12.29,12.23,12.27,62983,0
2017-07-31,12.319,12.328,12.28,12.328,40905,0
2017-08-01,12.319,12.367,12.309,12.357,55246,0
2017-08-02,12.387,12.387,12.357,12.377,26000,0
2017-08-03,12.387,12.429,12.377,12.397,36186,0
2017-08-04,12.415,12.415,12.328,12.337,18735,0
2017-08-07,12.319,12.365,12.309,12.309,30582,0
2017-08-08,12.29,12.328,12.26,12.26,28363,0
2017-08-09,12.299,12.328,12.18,12.23,94769,0
2017-08-10,12.22,12.23,12.15,12.17,49258,0
2017-08-11,12.04,12.27,11.962,12.21,73332,0
2017-08-14,12.21,12.27,12.19,12.23,36409,0
2017-08-15,12.19,12.199,12.12,12.13,57812,0
2017-08-16,12.11,12.2,12.08,12.2,65972,0
2017-08-17,12.19,12.24,12.15,12.24,30877,0
2017-08-18,12.23,12.25,12.2,12.25,12601,0
2017-08-21,12.21,12.26,12.19,12.22,36173,0
2017-08-22,12.22,12.25,12.2,12.25,11028,0
2017-08-23,12.23,12.28,12.23,12.27,42511,0
2017-08-24,12.23,12.32,12.23,12.28,24791,0
2017-08-25,12.29,12.3,12.25,12.26,15564,0
2017-08-28,12.25,12.3,12.24,12.28,18998,0
2017-08-29,12.31,12.348,12.28,12.329,34585,0
2017-08-30,12.32,12.329,12.3,12.3,16557,0
2017-08-31,12.3,12.329,12.27,12.28,35419,0
2017-09-01,12.29,12.3,12.279,12.3,14014,0
2017-09-05,12.3,12.329,12.27,12.27,85096,0
2017-09-06,12.27,12.3,12.27,12.27,17974,0
2017-09-07,12.28,12.338,12.26,12.27,38930,0
2017-09-08,12.28,12.29,12.23,12.24,57422,0
2017-09-11,12.24,12.26,12.22,12.23,44532,0
2017-09-12,12.23,12.24,12.2,12.2,38016,0
2017-09-13,12.22,12.23,12.17,12.17,51470,0
2017-09-14,12.15,12.18,12.11,12.18,57387,0
2017-09-15,12.21,12.21,12.14,12.21,50222,0
2017-09-18,12.23,12.25,12.17,12.25,58189,0
2017-09-19,12.23,12.263,12.17,12.22,109024,0
2017-09-20,12.21,12.24,12.13,12.15,53259,0
2017-09-21,12.17,12.18,12.11,12.14,79432,0
2017-09-22,12.16,12.18,12.11,12.16,27776,0
2017-09-25,12.16,12.17,12.135,12.14,92008,0
2017-09-26,12.15,12.19,12.14,12.14,120614,0
2017-09-27,12.12,12.12,12.04,12.05,121028,0
2017-09-28,12.07,12.16,12.05,12.16,81739,0
2017-09-29,12.16,12.21,12.12,12.17,80346,0
2017-10-02,12.13,12.177,12.13,12.15,93598,0
2017-10-03,12.19,12.19,12.1,12.12,39617,0
2017-10-04,12.09,12.12,12.09,12.11,26105,0
2017-10-05,12.11,12.12,12.1,12.12,29903,0
2017-10-06,12.09,12.11,12.07,12.11,26353,0
2017-10-09,12.1,12.113,12.08,12.08,8391,0
2017-10-10,12.12,12.16,12.096,12.16,26267,0
2017-10-11,12.14,12.21,12.14,12.18,36804,0
2017-10-12,12.16,12.1799,12.15,12.16,7247,0
2017-10-13,12.17,12.2,12.17,12.17,27903,0
2017-10-16,12.2,12.2,12.16,12.2,34397,0
2017-10-17,12.17,12.2,12.17,12.2,28315,0
2017-10-18,12.1714,12.22,12.17,12.22,44151,0
2017-10-19,12.2,12.23,12.2,12.23,12246,0
2017-10-20,12.16,12.1893,12.16,12.16,31067,0
2017-10-23,12.19,12.19,12.15,12.17,34132,0
2017-10-24,12.13,12.15,12.06,12.1,62423,0
2017-10-25,12.08,12.08,12.04,12.06,58641,0
2017-10-26,12.033,12.07,12.02,12.02,23080,0
2017-10-27,11.95,12.0091,11.95,11.99,62195,0
2017-10-30,12.04,12.05,12.02,12.02,26638,0
2017-10-31,12.03,12.05,12,12,50340,0
2017-11-01,12.02,12.05,12.01,12.03,20146,0
2017-11-02,12.04,12.09,12.02,12.05,32552,0
2017-11-03,12.0486,12.09,12.03,12.08,69896,0
2017-11-06,12.07,12.0701,12.04,12.06,32498,0
2017-11-07,12.03,12.1,12.03,12.1,24420,0
2017-11-08,12.11,12.14,12.1,12.1,16571,0
2017-11-09,12.08,12.13,12.08,12.08,28487,0
2017-11-10,12.06,12.06,11.97,12.02,44742,0
