Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.765,9.811,9.742,9.811,2213,0
2005-02-28,9.811,9.811,9.752,9.752,12468,0
2005-03-01,9.747,9.747,9.682,9.747,4986,0
2005-03-02,9.82,9.82,9.734,9.803,6782,0
2005-03-03,9.827,9.849,9.827,9.849,2213,0
2005-03-04,9.856,9.863,9.856,9.863,1382,0
2005-03-07,9.863,9.959,9.863,9.959,5125,0
2005-03-08,9.951,9.951,9.921,9.921,1522,0
2005-03-09,9.863,9.863,9.833,9.849,3878,0
2005-03-10,9.849,9.849,9.727,9.727,7617,0
2005-03-11,9.674,9.705,9.674,9.705,2636,0
2005-03-14,9.705,9.705,9.69,9.69,965,0
2005-03-15,9.674,9.674,9.667,9.667,3052,0
2005-03-16,9.667,9.667,9.604,9.611,4295,0
2005-03-17,9.645,9.645,9.551,9.588,5960,0
2005-03-18,9.645,9.667,9.573,9.573,16617,0
2005-03-21,9.573,9.596,9.573,9.596,5402,0
2005-03-22,9.604,9.788,9.604,9.78,13985,0
2005-03-23,9.719,9.771,9.69,9.771,5402,0
2005-03-24,9.811,9.811,9.573,9.573,9558,0
2005-03-28,9.3915,9.4767,9.3915,9.4767,14960,0
2005-03-29,9.4857,9.523,9.4857,9.4857,1940,0
2005-03-30,9.523,9.558,9.523,9.558,1382,0
2005-03-31,9.558,9.682,9.558,9.611,2491,0
2005-04-01,9.667,9.713,9.58,9.667,8310,0
2005-04-04,9.674,9.674,9.551,9.588,8447,0
2005-04-05,9.537,9.626,9.537,9.566,2213,0
2005-04-06,9.604,9.604,9.551,9.551,3177,0
2005-04-07,9.596,9.596,9.537,9.537,4018,0
2005-04-08,9.558,9.558,9.4717,9.4717,4986,0
2005-04-11,9.509,9.58,9.4767,9.509,13433,0
2005-04-12,9.4651,9.4767,9.4571,9.4767,12192,0
2005-04-13,9.4432,9.573,9.4432,9.509,14822,0
2005-04-14,9.515,9.58,9.515,9.58,6647,0
2005-04-15,9.58,9.645,9.551,9.645,8171,0
2005-04-18,9.596,9.637,9.596,9.596,4573,0
2005-04-19,9.633,9.682,9.626,9.626,8310,0
2005-04-20,9.667,9.682,9.611,9.682,840,0
2005-04-21,9.682,9.682,9.573,9.633,14679,0
2005-04-22,9.637,9.637,9.566,9.566,6927,0
2005-04-25,9.611,9.611,9.509,9.573,11773,0
2005-04-26,9.58,9.682,9.58,9.682,8863,0
2005-04-27,9.788,9.788,9.747,9.747,7481,0
2005-04-28,9.788,9.811,9.752,9.752,3177,0
2005-04-29,9.771,9.811,9.765,9.788,8310,0
2005-05-02,9.803,9.827,9.619,9.626,18146,0
2005-05-03,9.58,9.653,9.58,9.653,6366,0
2005-05-04,9.705,9.747,9.705,9.747,6366,0
2005-05-05,9.747,9.78,9.734,9.734,4573,0
2005-05-06,9.734,9.734,9.645,9.667,1799,0
2005-05-09,9.653,9.771,9.653,9.771,5960,0
2005-05-10,9.78,9.827,9.69,9.705,8033,0
2005-05-11,9.667,9.734,9.667,9.734,2083,0
2005-05-12,9.742,9.747,9.637,9.682,13433,0
2005-05-13,9.705,9.705,9.667,9.667,3331,0
2005-05-16,9.69,9.713,9.682,9.713,3177,0
2005-05-17,9.719,9.935,9.682,9.907,18006,0
2005-05-18,9.899,9.899,9.877,9.877,6782,0
2005-05-19,9.928,9.935,9.877,9.877,6366,0
2005-05-20,9.921,9.928,9.921,9.921,678,0
2005-05-23,9.883,9.928,9.883,9.899,2771,0
2005-05-24,9.899,9.899,9.883,9.883,4573,0
2005-05-25,9.899,9.899,9.883,9.883,12192,0
2005-05-26,9.883,9.899,9.841,9.869,5402,0
2005-05-27,9.935,9.935,9.869,9.935,3878,0
2005-05-31,9.959,9.97,9.869,9.869,8033,0
2005-06-01,9.921,9.963,9.921,9.959,4711,0
2005-06-02,9.959,9.97,9.915,9.928,8033,0
2005-06-03,9.959,9.963,9.921,9.921,7341,0
2005-06-06,9.921,9.921,9.915,9.921,5402,0
2005-06-07,9.959,9.97,9.935,9.935,10392,0
2005-06-08,9.942,9.963,9.928,9.935,16481,0
2005-06-09,9.935,9.963,9.921,9.921,3052,0
2005-06-10,9.856,9.97,9.856,9.942,24794,0
2005-06-13,9.907,9.97,9.833,9.833,14546,0
2005-06-14,9.907,9.97,9.849,9.963,19112,0
2005-06-15,9.97,9.97,9.899,9.899,1522,0
2005-06-16,9.841,9.951,9.841,9.951,2636,0
2005-06-17,9.942,9.97,9.942,9.97,4152,0
2005-06-20,9.97,9.97,9.921,9.97,4986,0
2005-06-21,9.915,9.97,9.899,9.935,13985,0
2005-06-22,9.935,9.97,9.935,9.97,7059,0
2005-06-23,9.97,10.043,9.915,10.027,12049,0
2005-06-24,9.959,9.999,9.959,9.999,2636,0
2005-06-27,9.999,9.999,9.959,9.959,4152,0
2005-06-28,10.008,10.022,9.959,9.959,1522,0
2005-06-29,9.963,10.043,9.951,10.022,20914,0
2005-06-30,10.035,10.043,10.022,10.027,1940,0
2005-07-01,10.043,10.076,9.899,10.043,23685,0
2005-07-05,10.114,10.174,10.114,10.174,30199,0
2005-07-06,10.182,10.223,10.182,10.19,8447,0
2005-07-07,10.258,10.311,10.218,10.311,9695,0
2005-07-08,10.302,10.319,10.237,10.279,12738,0
2005-07-11,10.294,10.294,10.123,10.151,15927,0
2005-07-12,10.223,10.395,10.174,10.19,28668,0
2005-07-13,10.151,10.294,10.151,10.252,2636,0
2005-07-14,10.258,10.258,10.159,10.168,1522,0
2005-07-15,10.151,10.151,10.084,10.129,8447,0
2005-07-18,10.151,10.151,10.129,10.129,2771,0
2005-07-19,10.145,10.182,10.114,10.168,6927,0
2005-07-20,10.174,10.174,10.043,10.1,11214,0
2005-07-21,10.049,10.123,10.049,10.092,11911,0
2005-07-22,10.114,10.182,10.108,10.182,21751,0
2005-07-25,10.211,10.386,10.197,10.386,8592,0
2005-07-26,10.366,10.386,10.359,10.386,12192,0
2005-07-27,10.442,10.449,10.359,10.359,11911,0
2005-07-28,10.182,10.211,10.182,10.211,22849,0
2005-07-29,10.182,10.203,10.108,10.108,10248,0
2005-08-01,10.1,10.114,10.1,10.108,965,0
2005-08-02,10.114,10.114,10.056,10.084,13297,0
2005-08-03,10.084,10.108,10.076,10.076,9695,0
2005-08-04,10.1,10.1,10.062,10.062,4431,0
2005-08-05,10.062,10.062,10.008,10.008,14403,0
2005-08-08,10.016,10.016,9.999,9.999,3601,0
2005-08-09,9.935,9.984,9.935,9.935,10524,0
2005-08-10,9.97,9.97,9.877,9.877,22571,0
2005-08-11,9.899,9.899,9.752,9.78,21751,0
2005-08-12,9.78,9.795,9.76,9.76,23685,0
2005-08-15,9.76,9.76,9.713,9.727,12738,0
2005-08-16,9.734,9.734,9.698,9.713,19253,0
2005-08-17,9.719,9.719,9.69,9.719,31024,0
2005-08-18,9.742,9.742,9.645,9.719,18697,0
2005-08-19,9.727,9.788,9.727,9.788,18280,0
2005-08-22,9.795,9.869,9.78,9.863,13985,0
2005-08-23,9.869,9.921,9.863,9.863,28808,0
2005-08-24,9.869,9.959,9.869,9.899,25207,0
2005-08-25,9.899,9.942,9.891,9.915,6647,0
2005-08-26,9.921,9.951,9.863,9.915,12049,0
2005-08-29,9.899,9.963,9.899,9.935,11494,0
2005-08-30,9.963,9.97,9.907,9.907,4152,0
2005-08-31,9.899,9.951,9.883,9.942,18006,0
2005-09-01,9.951,9.984,9.899,9.963,28947,0
2005-09-02,9.999,10.016,9.993,10.016,6782,0
2005-09-06,10.016,10.043,9.979,10.043,12326,0
2005-09-07,10.043,10.114,9.979,10.027,11636,0
2005-09-08,10.027,10.043,9.984,10.043,18422,0
2005-09-09,10.043,10.129,10.043,10.123,9695,0
2005-09-12,10.129,10.129,10.114,10.129,6366,0
2005-09-13,10.069,10.076,10.035,10.076,10392,0
2005-09-14,10.043,10.145,9.97,10.092,24518,0
2005-09-15,10.043,10.174,10.043,10.174,19946,0
2005-09-16,10.114,10.174,10.114,10.174,5677,0
2005-09-19,10.203,10.203,10.168,10.197,5677,0
2005-09-20,10.19,10.244,10.123,10.218,7617,0
2005-09-21,10.092,10.294,10.092,10.294,25207,0
2005-09-22,10.294,10.319,10.279,10.319,13433,0
2005-09-23,10.294,10.294,10.288,10.294,15654,0
2005-09-26,10.223,10.288,10.211,10.252,4573,0
2005-09-27,10.279,10.279,10.168,10.266,23270,0
2005-09-28,10.223,10.294,10.223,10.237,7481,0
2005-09-29,10.19,10.23,10.19,10.23,5815,0
2005-09-30,10.159,10.211,10.159,10.211,5677,0
2005-10-03,10.136,10.258,10.136,10.258,14263,0
2005-10-04,10.258,10.258,10.19,10.258,8171,0
2005-10-05,10.266,10.272,10.258,10.258,840,0
2005-10-06,10.252,10.258,10.223,10.237,3458,0
2005-10-07,10.23,10.237,10.23,10.23,3458,0
2005-10-10,10.244,10.244,10.203,10.203,2636,0
2005-10-11,10.223,10.23,10.19,10.23,6090,0
2005-10-12,10.223,10.23,10.129,10.151,3177,0
2005-10-13,10.19,10.211,10.076,10.076,840,0
2005-10-14,10.114,10.151,10.056,10.129,6366,0
2005-10-17,10.092,10.136,10.016,10.016,8592,0
2005-10-18,10.008,10.114,10.008,10.114,2213,0
2005-10-19,10.076,10.076,9.97,10.043,3458,0
2005-10-20,10.056,10.056,9.97,10.056,6090,0
2005-10-21,10.043,10.049,9.915,9.979,7059,0
2005-10-24,9.979,9.993,9.907,9.959,10392,0
2005-10-25,9.979,9.979,9.849,9.849,14403,0
2005-10-26,9.849,10.022,9.803,9.856,13014,0
2005-10-27,9.899,9.942,9.899,9.942,1660,0
2005-10-28,9.907,9.963,9.907,9.963,1114,0
2005-10-31,10.008,10.008,9.97,9.993,15511,0
2005-11-01,9.993,9.993,9.984,9.984,25769,0
2005-11-02,10.043,10.056,9.984,9.984,5402,0
2005-11-03,10.027,10.056,9.984,10.056,3052,0
2005-11-04,9.993,9.993,9.979,9.979,2907,0
2005-11-07,9.979,9.979,9.97,9.97,2083,0
2005-11-08,9.97,9.993,9.97,9.993,1940,0
2005-11-09,9.984,10.056,9.97,10.049,24379,0
2005-11-10,10.043,10.19,9.984,10.19,16894,0
2005-11-11,10.151,10.151,10.084,10.151,5677,0
2005-11-14,10.108,10.174,9.97,9.97,10248,0
2005-11-15,10.027,10.027,9.928,9.963,15795,0
2005-11-16,9.959,9.959,9.951,9.951,21469,0
2005-11-17,9.984,10.022,9.951,10.022,9833,0
2005-11-18,10.027,10.027,10.027,10.027,2359,0
2005-11-21,10.027,10.069,9.959,10.043,9973,0
2005-11-22,10.294,10.294,9.963,10.056,35877,0
2005-11-23,10.069,10.076,10.069,10.076,678,0
2005-11-25,10.022,10.022,9.97,9.97,3458,0
2005-11-28,10.027,10.027,9.963,9.979,3878,0
2005-11-29,10.027,10.027,9.97,9.984,4018,0
2005-11-30,10.008,10.022,9.97,10.022,1660,0
2005-12-01,10.022,10.035,10.022,10.035,1251,0
2005-12-02,10.035,10.223,9.963,10.016,12738,0
2005-12-05,10.043,10.049,10.016,10.043,2907,0
2005-12-06,10.008,10.056,9.959,10.043,8171,0
2005-12-07,10.043,10.136,10.043,10.136,4849,0
2005-12-08,10.174,10.182,10.108,10.159,6647,0
2005-12-09,10.076,10.182,10.062,10.182,3740,0
2005-12-12,10.108,10.19,10.108,10.151,8033,0
2005-12-13,10.108,10.108,10.043,10.043,4018,0
2005-12-14,10.1,10.211,9.984,10.1,8592,0
2005-12-15,10.049,10.049,9.942,9.951,7059,0
2005-12-16,9.959,10.016,9.942,9.942,9418,0
2005-12-19,9.942,10.056,9.942,9.942,8863,0
2005-12-20,9.984,9.984,9.915,9.915,2907,0
2005-12-21,9.928,9.942,9.915,9.928,13160,0
2005-12-22,9.928,9.951,9.891,9.951,13985,0
2005-12-23,9.907,9.951,9.76,9.899,28259,0
2005-12-27,9.899,9.959,9.752,9.811,29784,0
2005-12-28,9.856,9.869,9.771,9.863,26870,0
2005-12-29,9.863,9.869,9.811,9.841,11911,0
2005-12-30,9.863,9.891,9.849,9.869,3740,0
2006-01-03,9.877,9.942,9.877,9.942,5960,0
2006-01-04,9.999,10.123,9.999,10.069,10805,0
2006-01-05,10.123,10.272,10.123,10.174,18979,0
2006-01-06,10.174,10.272,10.174,10.272,11494,0
2006-01-09,10.302,10.302,10.159,10.159,5402,0
2006-01-10,10.203,10.203,10.1,10.108,1799,0
2006-01-11,10.049,10.084,10.049,10.062,1799,0
2006-01-12,10.069,10.076,9.942,9.942,46680,0
2006-01-13,9.935,9.999,9.935,9.999,5677,0
2006-01-17,9.97,9.999,9.97,9.999,11214,0
2006-01-18,9.999,10.056,9.979,10.049,5815,0
2006-01-20,10.035,10.035,9.993,9.993,1522,0
2006-01-23,9.993,10.049,9.942,9.942,25769,0
2006-01-24,9.959,9.959,9.841,9.856,43493,0
2006-01-25,9.877,9.877,9.833,9.849,16342,0
2006-01-26,9.78,9.856,9.78,9.849,7896,0
2006-01-27,9.856,9.869,9.849,9.856,9833,0
2006-01-30,9.856,9.856,9.78,9.833,18559,0
2006-01-31,9.849,9.849,9.811,9.833,31449,0
2006-02-01,9.856,9.863,9.82,9.849,48620,0
2006-02-02,9.863,9.863,9.811,9.82,13575,0
2006-02-03,9.803,9.849,9.803,9.82,5539,0
2006-02-06,9.841,9.869,9.841,9.869,1114,0
2006-02-07,9.869,9.869,9.833,9.856,7617,0
2006-02-08,9.856,9.883,9.841,9.869,9285,0
2006-02-09,9.863,9.883,9.863,9.883,3458,0
2006-02-10,9.891,9.891,9.891,9.891,2213,0
2006-02-13,9.827,9.899,9.82,9.899,28259,0
2006-02-14,9.856,9.907,9.849,9.907,5815,0
2006-02-15,9.907,9.942,9.883,9.899,5815,0
2006-02-16,9.899,9.97,9.899,9.97,4431,0
2006-02-17,9.928,9.984,9.907,9.942,20914,0
2006-02-21,9.928,9.993,9.907,9.907,12879,0
2006-02-22,9.942,9.984,9.907,9.984,5266,0
2006-02-23,9.984,9.984,9.907,9.951,9833,0
2006-02-24,9.921,9.979,9.921,9.921,3052,0
2006-02-27,9.921,9.935,9.921,9.935,392,0
2006-02-28,9.959,9.984,9.58,9.883,96535,0
2006-03-01,9.891,9.935,9.82,9.849,21052,0
2006-03-02,9.856,9.935,9.795,9.935,28808,0
2006-03-03,9.928,9.928,9.747,9.795,36982,0
2006-03-06,9.771,9.803,9.771,9.803,10111,0
2006-03-07,9.803,9.803,9.803,9.803,1799,0
2006-03-08,9.803,9.803,9.803,9.803,678,0
2006-03-09,9.803,9.811,9.771,9.795,8033,0
2006-03-10,9.803,9.811,9.771,9.795,7617,0
2006-03-13,9.734,9.78,9.734,9.78,14960,0
2006-03-14,9.771,9.811,9.742,9.76,13014,0
2006-03-15,9.76,9.78,9.752,9.76,3740,0
2006-03-16,9.765,9.811,9.765,9.803,11911,0
2006-03-17,9.811,9.811,9.78,9.811,2636,0
2006-03-20,9.765,9.827,9.765,9.82,7617,0
2006-03-21,9.811,9.856,9.811,9.827,10392,0
2006-03-22,9.833,9.856,9.705,9.752,26732,0
2006-03-23,9.771,9.795,9.771,9.795,13855,0
2006-03-24,9.841,9.841,9.76,9.76,16342,0
2006-03-27,9.795,9.811,9.76,9.803,5266,0
2006-03-28,9.803,9.827,9.747,9.747,14403,0
2006-03-29,9.78,9.82,9.765,9.765,7757,0
2006-03-30,9.76,9.803,9.719,9.727,15927,0
2006-03-31,9.795,9.795,9.705,9.765,13855,0
2006-04-03,9.795,9.795,9.705,9.752,18422,0
2006-04-04,9.765,9.78,9.705,9.747,7617,0
2006-04-05,9.765,9.788,9.734,9.747,10111,0
2006-04-06,9.752,9.78,9.727,9.765,19112,0
2006-04-07,9.734,9.752,9.727,9.727,6512,0
2006-04-10,9.765,9.833,9.734,9.734,30606,0
2006-04-11,9.727,9.747,9.727,9.747,14263,0
2006-04-12,9.698,9.841,9.69,9.765,36427,0
2006-04-13,9.765,9.803,9.734,9.734,12326,0
2006-04-17,9.788,9.788,9.713,9.747,15795,0
2006-04-18,9.742,9.76,9.69,9.713,13575,0
2006-04-19,9.727,9.765,9.713,9.727,6237,0
2006-04-20,9.727,9.841,9.719,9.727,30470,0
2006-04-21,9.771,9.771,9.719,9.727,8725,0
2006-04-24,9.719,9.76,9.719,9.76,7481,0
2006-04-25,9.727,9.765,9.633,9.719,31573,0
2006-04-26,9.727,9.752,9.682,9.752,4711,0
2006-04-27,9.727,9.78,9.713,9.78,8863,0
2006-04-28,9.811,9.841,9.795,9.803,6647,0
2006-05-01,9.827,9.959,9.82,9.82,45843,0
2006-05-02,9.76,9.883,9.719,9.752,22720,0
2006-05-03,9.719,9.788,9.719,9.788,5539,0
2006-05-04,9.788,9.863,9.76,9.765,14130,0
2006-05-05,9.765,10.266,9.765,9.883,36427,0
2006-05-08,9.841,9.841,9.78,9.795,21052,0
2006-05-09,9.811,9.811,9.795,9.795,4431,0
2006-05-10,9.811,9.811,9.795,9.795,2907,0
2006-05-11,9.76,9.765,9.76,9.76,9008,0
2006-05-12,9.752,9.76,9.734,9.734,15511,0
2006-05-15,9.76,9.942,9.727,9.907,4018,0
2006-05-16,9.979,9.979,9.747,9.752,13985,0
2006-05-17,9.713,9.752,9.713,9.752,840,0
2006-05-18,9.752,9.856,9.713,9.856,5266,0
2006-05-19,9.928,9.97,9.883,9.97,5815,0
2006-05-22,9.899,9.899,9.727,9.747,8863,0
2006-05-23,9.76,9.795,9.69,9.795,29362,0
2006-05-24,9.76,9.811,9.727,9.811,6782,0
2006-05-25,9.833,9.856,9.833,9.849,9558,0
2006-05-26,9.849,9.891,9.82,9.82,4849,0
2006-05-30,9.811,9.883,9.734,9.747,10392,0
2006-05-31,9.727,9.869,9.727,9.869,13433,0
2006-06-01,9.833,9.869,9.78,9.863,18979,0
2006-06-02,9.935,10.022,9.869,9.891,10524,0
2006-06-05,9.899,9.899,9.788,9.788,11911,0
2006-06-06,9.788,9.811,9.747,9.795,10111,0
2006-06-07,9.78,9.863,9.742,9.742,15795,0
2006-06-08,9.742,9.795,9.727,9.795,16066,0
2006-06-09,9.742,9.811,9.742,9.788,2491,0
2006-06-12,9.752,9.752,9.727,9.727,4431,0
2006-06-13,9.698,9.705,9.682,9.69,6647,0
2006-06-14,9.69,9.719,9.604,9.719,12738,0
2006-06-15,9.653,9.713,9.653,9.705,7617,0
2006-06-16,9.705,9.705,9.645,9.682,14960,0
2006-06-19,9.682,9.69,9.682,9.69,6782,0
2006-06-20,9.69,9.705,9.637,9.69,6237,0
2006-06-21,9.698,9.698,9.682,9.682,573,0
2006-06-22,9.698,9.827,9.69,9.747,17033,0
2006-06-23,9.705,9.705,9.705,9.705,2083,0
2006-06-26,9.698,9.742,9.645,9.734,3177,0
2006-06-27,9.734,9.734,9.633,9.653,4018,0
2006-06-28,9.705,9.713,9.69,9.69,16205,0
2006-06-29,9.667,9.705,9.626,9.645,13709,0
2006-06-30,9.626,9.653,9.619,9.653,19807,0
2006-07-03,9.69,9.69,9.645,9.674,10392,0
2006-07-05,9.698,9.698,9.653,9.653,1251,0
2006-07-06,9.69,9.69,9.619,9.619,4986,0
2006-07-07,9.633,9.667,9.633,9.633,1382,0
2006-07-10,9.667,9.667,9.619,9.653,11636,0
2006-07-11,9.682,9.698,9.633,9.633,7896,0
2006-07-12,9.588,9.588,9.573,9.573,1114,0
2006-07-13,9.58,9.596,9.509,9.558,23685,0
2006-07-14,9.566,9.58,9.537,9.537,3878,0
2006-07-17,9.537,9.626,9.537,9.626,7059,0
2006-07-18,9.596,9.604,9.558,9.566,9285,0
2006-07-19,9.596,9.645,9.58,9.626,16617,0
2006-07-20,9.611,9.611,9.58,9.588,8310,0
2006-07-21,9.611,9.637,9.588,9.637,14403,0
2006-07-24,9.645,9.698,9.596,9.698,12879,0
2006-07-25,9.705,9.705,9.667,9.667,2359,0
2006-07-26,9.653,9.69,9.619,9.637,13014,0
2006-07-27,9.667,9.682,9.637,9.645,9008,0
2006-07-28,9.653,9.69,9.653,9.69,3331,0
2006-07-31,9.69,9.752,9.69,9.698,22849,0
2006-08-01,9.727,9.76,9.698,9.698,20503,0
2006-08-02,9.727,9.76,9.713,9.719,6782,0
2006-08-03,9.747,9.765,9.747,9.765,1382,0
2006-08-04,9.803,9.811,9.747,9.811,4431,0
2006-08-07,9.795,9.863,9.795,9.841,4018,0
2006-08-08,9.891,9.891,9.833,9.833,3601,0
2006-08-09,9.833,9.869,9.727,9.82,10111,0
2006-08-10,9.752,9.82,9.742,9.771,6366,0
2006-08-11,9.76,9.76,9.653,9.661,23685,0
2006-08-14,9.69,9.698,9.661,9.661,7059,0
2006-08-15,9.661,9.719,9.661,9.713,17033,0
2006-08-16,9.713,9.747,9.713,9.747,4573,0
2006-08-17,9.727,9.76,9.719,9.719,10666,0
2006-08-18,9.719,9.76,9.719,9.76,21883,0
2006-08-21,9.719,9.76,9.719,9.76,5266,0
2006-08-22,9.742,9.742,9.742,9.742,287,0
2006-08-23,9.752,9.771,9.727,9.747,29637,0
2006-08-24,9.747,9.747,9.747,9.747,1251,0
2006-08-25,9.76,9.788,9.76,9.788,7059,0
2006-08-28,9.771,9.899,9.771,9.899,28808,0
2006-08-29,9.899,9.935,9.891,9.935,14960,0
2006-08-30,9.907,9.979,9.907,9.979,7757,0
2006-08-31,9.993,10.016,9.984,10.016,15654,0
2006-09-01,10.027,10.027,9.963,9.999,11214,0
2006-09-05,9.984,10.016,9.984,9.984,12326,0
2006-09-06,9.993,9.993,9.82,9.82,12605,0
2006-09-07,9.795,9.891,9.795,9.869,7896,0
2006-09-08,9.891,9.942,9.891,9.907,16342,0
2006-09-11,9.907,10.084,9.899,9.907,25616,0
2006-09-12,9.863,9.907,9.841,9.891,15098,0
2006-09-13,9.863,9.984,9.863,9.959,13709,0
2006-09-14,10.022,10.049,10.016,10.016,12738,0
2006-09-15,9.942,10.049,9.942,10.016,7896,0
2006-09-18,9.979,9.979,9.935,9.959,11636,0
2006-09-19,9.984,10.076,9.942,10.043,4711,0
2006-09-20,10.008,10.069,10.008,10.069,9973,0
2006-09-21,10.035,10.084,10.035,10.084,10111,0
2006-09-22,10.123,10.266,10.123,10.211,10943,0
2006-09-25,10.174,10.266,10.145,10.266,36011,0
2006-09-26,10.266,10.266,10.211,10.23,7204,0
2006-09-27,10.244,10.244,10.168,10.19,43635,0
2006-09-28,10.211,10.223,10.145,10.145,15511,0
2006-09-29,10.129,10.182,10.076,10.076,25897,0
2006-10-02,10.108,10.108,10.062,10.108,3740,0
2006-10-03,10.108,10.145,10.084,10.145,15795,0
2006-10-04,10.145,10.159,10.123,10.159,12468,0
2006-10-05,10.168,10.197,10.136,10.136,8033,0
2006-10-06,10.114,10.114,10.084,10.084,3052,0
2006-10-09,10.076,10.123,10.076,10.108,8171,0
2006-10-10,10.114,10.114,10.108,10.108,2491,0
2006-10-11,10.056,10.062,10.043,10.062,4018,0
2006-10-12,10.076,10.076,10.035,10.035,2771,0
2006-10-13,10.049,10.049,10.049,10.049,3331,0
2006-10-16,10.049,10.049,9.963,9.984,4152,0
2006-10-17,9.993,10.049,9.993,10.049,6927,0
2006-10-18,10.056,10.069,10.027,10.035,3878,0
2006-10-19,10.035,10.23,10.035,10.069,26594,0
2006-10-20,10.084,10.108,10.016,10.108,16481,0
2006-10-23,10.129,10.539,10.114,10.237,151249,0
2006-10-24,10.23,10.339,10.197,10.252,62747,0
2006-10-25,10.279,10.339,10.252,10.339,22299,0
2006-10-26,10.332,10.498,10.332,10.411,16760,0
2006-10-27,10.442,10.591,10.442,10.457,15511,0
2006-10-30,10.457,10.471,10.326,10.326,6647,0
2006-10-31,10.359,10.386,10.311,10.311,9558,0
2006-11-01,10.366,10.366,10.302,10.302,965,0
2006-11-02,10.345,10.345,10.258,10.258,2083,0
2006-11-03,10.302,10.302,10.23,10.23,4573,0
2006-11-06,10.244,10.386,10.218,10.218,19253,0
2006-11-07,10.211,10.266,10.211,10.244,4295,0
2006-11-08,10.244,10.294,10.174,10.174,19671,0
2006-11-09,10.151,10.223,10.123,10.223,15795,0
2006-11-10,10.211,10.266,10.197,10.23,3878,0
2006-11-13,10.23,10.279,10.218,10.218,840,0
2006-11-14,10.244,10.302,10.211,10.252,6647,0
2006-11-15,10.279,10.279,10.084,10.084,13855,0
2006-11-16,10.092,10.092,10.043,10.043,8863,0
2006-11-17,10.056,10.076,9.999,9.999,18697,0
2006-11-20,10.027,10.035,10.008,10.035,5402,0
2006-11-21,10.043,10.056,9.999,10.056,4295,0
2006-11-22,10.056,10.084,10.027,10.056,6782,0
2006-11-24,10.069,10.069,10.056,10.056,1799,0
2006-11-27,10.049,10.076,10.022,10.076,4573,0
2006-11-28,10.084,10.136,10.076,10.076,10248,0
2006-11-29,10.062,10.084,10.056,10.076,9008,0
2006-11-30,10.084,10.464,10.084,10.366,37538,0
2006-12-01,10.411,10.411,10.339,10.345,6927,0
2006-12-04,10.386,10.428,10.353,10.403,3052,0
2006-12-05,10.373,10.514,10.373,10.514,10248,0
2006-12-06,10.449,10.449,10.386,10.386,7059,0
2006-12-07,10.386,10.386,10.386,10.386,1940,0
2006-12-08,10.386,10.411,10.386,10.403,4573,0
2006-12-11,10.366,10.514,10.353,10.442,17725,0
2006-12-12,10.395,10.485,10.326,10.353,10805,0
2006-12-13,10.326,10.528,10.279,10.279,6237,0
2006-12-14,10.23,10.237,10.174,10.174,12049,0
2006-12-15,10.211,10.218,10.159,10.174,7059,0
2006-12-18,10.23,10.23,10.159,10.159,5960,0
2006-12-19,10.211,10.279,10.114,10.197,14546,0
2006-12-20,10.203,10.332,10.197,10.197,6647,0
2006-12-21,10.197,10.353,10.197,10.203,7204,0
2006-12-22,10.203,10.203,10.136,10.145,6647,0
2006-12-26,10.136,10.145,10.108,10.136,8033,0
2006-12-27,10.136,10.159,10.076,10.129,23961,0
2006-12-28,10.136,10.174,10.136,10.159,12468,0
2006-12-29,10.203,10.319,10.129,10.218,17314,0
2007-01-03,10.319,10.319,10.174,10.311,3740,0
2007-01-04,10.237,10.345,10.237,10.279,9418,0
2007-01-05,10.218,10.279,10.114,10.159,29637,0
2007-01-08,10.302,10.302,10.174,10.223,20637,0
2007-01-09,10.23,10.244,10.182,10.244,9418,0
2007-01-10,10.145,10.244,10.145,10.23,4152,0
2007-01-11,10.252,10.258,10.168,10.23,9285,0
2007-01-12,10.203,10.294,10.203,10.294,10666,0
2007-01-16,10.244,10.326,10.23,10.319,8592,0
2007-01-17,10.339,10.395,10.339,10.386,26870,0
2007-01-18,10.366,10.464,10.366,10.464,11085,0
2007-01-19,10.528,10.528,10.449,10.471,7204,0
2007-01-22,10.464,10.49,10.395,10.435,10524,0
2007-01-23,10.435,10.435,10.378,10.428,5402,0
2007-01-24,10.464,10.464,10.403,10.403,6647,0
2007-01-25,10.403,10.411,10.378,10.386,9285,0
2007-01-26,10.378,10.428,10.378,10.395,4152,0
2007-01-29,10.442,10.442,10.395,10.419,6090,0
2007-01-30,10.419,10.471,10.395,10.411,5677,0
2007-01-31,10.449,10.449,10.395,10.411,12605,0
2007-02-01,10.471,10.471,10.411,10.419,8171,0
2007-02-02,10.464,10.471,10.428,10.428,4573,0
2007-02-05,10.464,10.531,10.442,10.442,13014,0
2007-02-06,10.478,10.478,10.457,10.457,2491,0
2007-02-07,10.457,10.528,10.449,10.464,20637,0
2007-02-08,10.449,10.464,10.386,10.419,9973,0
2007-02-09,10.449,10.449,10.386,10.386,2213,0
2007-02-12,10.449,10.449,10.442,10.449,2636,0
2007-02-13,10.386,10.449,10.359,10.386,14960,0
2007-02-14,10.386,10.531,10.386,10.528,9558,0
2007-02-15,10.442,10.485,10.428,10.428,6237,0
2007-02-16,10.419,10.539,10.419,10.435,6366,0
2007-02-20,10.419,10.471,10.403,10.403,5815,0
2007-02-21,10.464,10.521,10.395,10.395,5677,0
2007-02-22,10.442,10.506,10.411,10.506,3878,0
2007-02-23,10.464,10.528,10.428,10.428,7204,0
2007-02-26,10.485,10.498,10.386,10.386,10524,0
2007-02-27,10.386,10.457,10.353,10.353,20774,0
2007-02-28,10.353,10.373,10.353,10.353,965,0
2007-03-01,10.386,10.428,10.345,10.403,8863,0
2007-03-02,10.428,10.457,10.366,10.395,7204,0
2007-03-05,10.442,10.442,10.353,10.386,4018,0
2007-03-06,10.395,10.457,10.386,10.411,5677,0
2007-03-07,10.428,10.531,10.428,10.49,12468,0
2007-03-08,10.49,10.514,10.471,10.498,3458,0
2007-03-09,10.428,10.428,10.345,10.353,27285,0
2007-03-12,10.353,10.353,10.302,10.339,23822,0
2007-03-13,10.326,10.339,10.294,10.319,5539,0
2007-03-14,10.252,10.279,10.223,10.279,23961,0
2007-03-15,10.23,10.244,10.23,10.244,1660,0
2007-03-16,10.266,10.272,10.19,10.23,18559,0
2007-03-19,10.168,10.174,10.168,10.174,7896,0
2007-03-20,10.159,10.174,10.159,10.174,7481,0
2007-03-21,10.168,10.244,10.168,10.223,8863,0
2007-03-22,10.223,10.23,10.197,10.223,7481,0
2007-03-23,10.23,10.237,10.197,10.197,14403,0
2007-03-26,10.23,10.244,10.211,10.244,5960,0
2007-03-27,10.244,10.319,10.19,10.319,17869,0
2007-03-28,10.258,10.332,10.258,10.326,7617,0
2007-03-29,10.326,10.332,10.319,10.332,2907,0
2007-03-30,10.339,10.428,10.258,10.258,11636,0
2007-04-02,10.252,10.353,10.252,10.302,7757,0
2007-04-03,10.366,10.419,10.319,10.419,11494,0
2007-04-04,10.359,10.457,10.326,10.353,11214,0
2007-04-05,10.353,10.419,10.353,10.419,678,0
2007-04-09,10.428,10.464,10.419,10.435,1251,0
2007-04-10,10.464,10.464,10.428,10.464,2636,0
2007-04-11,10.457,10.464,10.386,10.386,8725,0
2007-04-12,10.428,10.449,10.326,10.326,13985,0
2007-04-13,10.326,10.366,10.279,10.332,16760,0
2007-04-16,10.332,10.332,10.244,10.244,9973,0
2007-04-17,10.279,10.302,10.258,10.279,4711,0
2007-04-18,10.332,10.345,10.279,10.279,6927,0
2007-04-19,10.288,10.386,10.258,10.288,24653,0
2007-04-20,10.288,10.288,10.203,10.218,26039,0
2007-04-23,10.237,10.288,10.218,10.288,16205,0
2007-04-24,10.279,10.345,10.279,10.339,9008,0
2007-04-25,10.272,10.366,10.272,10.366,9833,0
2007-04-26,10.435,10.435,10.302,10.359,4573,0
2007-04-27,10.428,10.428,10.395,10.428,1799,0
2007-04-30,10.428,10.471,10.366,10.464,8592,0
2007-05-01,10.464,10.531,10.353,10.353,17314,0
2007-05-02,10.353,10.657,10.353,10.403,26177,0
2007-05-03,10.428,10.528,10.378,10.521,9418,0
2007-05-04,10.568,10.605,10.568,10.568,9558,0
2007-05-07,10.574,10.574,10.411,10.411,19807,0
2007-05-08,10.419,10.464,10.378,10.411,16760,0
2007-05-09,10.411,10.498,10.411,10.464,3177,0
2007-05-10,10.464,10.464,10.428,10.457,5960,0
2007-05-11,10.464,10.498,10.435,10.464,4986,0
2007-05-14,10.498,10.678,10.471,10.678,16066,0
2007-05-15,10.678,10.743,10.605,10.605,5539,0
2007-05-16,10.605,10.693,10.605,10.605,5960,0
2007-05-17,10.642,10.666,10.605,10.666,1522,0
2007-05-18,10.605,10.672,10.605,10.657,3177,0
2007-05-21,10.657,10.678,10.591,10.591,4711,0
2007-05-22,10.642,10.642,10.288,10.294,53740,0
2007-05-23,10.288,10.302,10.197,10.203,16617,0
2007-05-24,10.218,10.218,10.136,10.174,9833,0
2007-05-25,10.19,10.244,10.1,10.244,14679,0
2007-05-29,10.279,10.386,10.279,10.386,4152,0
2007-05-30,10.435,10.435,10.218,10.319,8725,0
2007-05-31,10.279,10.428,10.174,10.339,39886,0
2007-06-01,10.366,10.366,10.174,10.237,16342,0
2007-06-04,10.279,10.279,10.237,10.252,13297,0
2007-06-05,10.311,10.311,10.084,10.145,14822,0
2007-06-06,10.136,10.23,10.123,10.218,10524,0
2007-06-07,10.211,10.218,10.043,10.049,23131,0
2007-06-08,10.043,10.345,10.043,10.279,18559,0
2007-06-11,10.174,10.174,10.022,10.022,13985,0
2007-06-12,9.951,9.993,9.899,9.993,18559,0
2007-06-13,9.891,10.345,9.891,10.345,9285,0
2007-06-14,10.288,10.373,10.136,10.288,8033,0
2007-06-15,10.244,10.319,10.244,10.279,11085,0
2007-06-18,10.279,10.366,10.182,10.182,7617,0
2007-06-19,10.237,10.272,10.136,10.136,2083,0
2007-06-20,10.145,10.145,10.123,10.123,2636,0
2007-06-21,10.129,10.129,9.935,9.999,35736,0
2007-06-22,9.999,10.168,9.97,10.092,10666,0
2007-06-25,10.022,10.244,10.022,10.244,12326,0
2007-06-26,10.279,10.279,10.108,10.108,1522,0
2007-06-27,10.1,10.442,10.1,10.442,9695,0
2007-06-28,10.353,10.449,10.339,10.345,5125,0
2007-06-29,10.294,10.302,10.211,10.266,5815,0
2007-07-02,10.294,10.311,10.218,10.223,8171,0
2007-07-03,10.279,10.411,10.258,10.258,1251,0
2007-07-05,10.069,10.19,10.069,10.168,18006,0
2007-07-06,10.084,10.084,10.016,10.069,8310,0
2007-07-09,10.129,10.211,10.129,10.211,11636,0
2007-07-10,10.211,10.279,10.211,10.218,9008,0
2007-07-11,10.151,10.218,10.069,10.069,6237,0
2007-07-12,10.136,10.136,10.016,10.016,4152,0
2007-07-13,10.043,10.084,10.043,10.076,2359,0
2007-07-16,10.027,10.043,10.008,10.016,9008,0
2007-07-17,9.993,10.027,9.869,9.883,15511,0
2007-07-18,9.883,9.883,9.713,9.856,21469,0
2007-07-19,9.869,9.877,9.833,9.833,9558,0
2007-07-20,9.877,9.877,9.877,9.877,104,0
2007-07-23,9.915,9.921,9.877,9.921,11494,0
2007-07-24,9.915,9.935,9.863,9.899,11494,0
2007-07-25,9.849,9.935,9.849,9.891,4431,0
2007-07-26,9.883,9.883,9.667,9.827,12049,0
2007-07-27,9.752,9.915,9.747,9.915,5815,0
2007-07-30,9.951,9.951,9.841,9.942,3601,0
2007-07-31,9.942,9.999,9.849,9.97,6647,0
2007-08-01,10.027,10.1,9.97,10.1,10392,0
2007-08-02,10.114,10.123,10.016,10.035,7481,0
2007-08-03,9.993,10.1,9.993,10.1,2907,0
2007-08-06,10.1,10.1,10.062,10.076,678,0
2007-08-07,10.076,10.076,9.993,9.993,13709,0
2007-08-08,9.999,9.999,9.935,9.935,1940,0
2007-08-09,9.935,9.959,9.883,9.959,16342,0
2007-08-10,9.979,9.979,9.963,9.963,5402,0
2007-08-13,9.921,9.963,9.869,9.959,4018,0
2007-08-14,9.959,9.984,9.921,9.921,15098,0
2007-08-15,9.921,9.921,9.76,9.795,9695,0
2007-08-16,9.667,9.734,9.58,9.682,13709,0
2007-08-17,9.674,9.747,9.674,9.705,8863,0
2007-08-20,9.705,9.727,9.596,9.682,11354,0
2007-08-21,9.69,9.833,9.69,9.765,7341,0
2007-08-22,9.713,9.979,9.713,9.979,19112,0
2007-08-23,9.883,9.951,9.883,9.891,965,0
2007-08-24,9.899,10.076,9.899,10.062,3331,0
2007-08-27,9.959,10.016,9.942,10.016,5125,0
2007-08-28,9.959,9.984,9.959,9.97,5266,0
2007-08-29,9.97,9.993,9.849,9.891,20637,0
2007-08-30,9.891,9.891,9.841,9.856,6927,0
2007-08-31,9.921,9.993,9.921,9.993,3052,0
2007-09-04,10.027,10.027,9.765,9.849,14679,0
2007-09-05,9.849,9.935,9.811,9.935,14546,0
2007-09-06,9.863,10.027,9.863,10.008,11911,0
2007-09-07,10.049,10.485,10.049,10.311,29082,0
2007-09-10,10.302,10.428,10.279,10.279,28395,0
2007-09-11,10.244,10.345,10.203,10.288,6927,0
2007-09-12,10.302,10.326,10.223,10.288,8592,0
2007-09-13,10.288,10.642,10.237,10.258,41553,0
2007-09-14,10.258,10.353,10.123,10.123,16066,0
2007-09-17,10.062,10.151,10.035,10.035,13160,0
2007-09-18,10.035,10.084,9.928,9.963,22299,0
2007-09-19,9.921,10.008,9.863,10.008,7341,0
2007-09-20,10.049,10.114,10.049,10.114,840,0
2007-09-21,10.043,10.092,9.984,10.069,7059,0
2007-09-24,10.027,10.114,9.959,10.069,15375,0
2007-09-25,10.027,10.092,10.016,10.092,13709,0
2007-09-26,10.043,10.114,10.008,10.062,8863,0
2007-09-27,10.062,10.092,9.999,10.043,10943,0
2007-09-28,10.049,10.129,10.035,10.035,11494,0
2007-10-01,10.049,10.108,10.027,10.027,9558,0
2007-10-02,10.084,10.084,9.963,9.963,4573,0
2007-10-03,9.993,10.043,9.959,9.959,12192,0
2007-10-04,9.959,10.035,9.915,9.999,10805,0
2007-10-05,9.993,9.993,9.82,9.959,9418,0
2007-10-08,9.883,9.899,9.849,9.883,4986,0
2007-10-09,9.877,10.244,9.877,9.915,42658,0
2007-10-10,9.907,9.993,9.891,9.993,3878,0
2007-10-11,9.959,10.062,9.959,10.062,6512,0
2007-10-12,10.092,10.092,9.963,10.056,7204,0
2007-10-15,10.062,10.062,9.959,9.999,4573,0
2007-10-16,10.108,10.108,9.993,9.993,15234,0
2007-10-17,9.97,9.97,9.959,9.959,3458,0
2007-10-18,9.928,9.928,9.928,9.928,1382,0
2007-10-19,9.856,9.959,9.856,9.959,7059,0
2007-10-22,9.959,9.993,9.883,9.984,2083,0
2007-10-23,10.027,10.092,10.027,10.092,4018,0
2007-10-24,10.027,10.108,10.027,10.108,1940,0
2007-10-25,10.027,10.123,9.979,10.123,5125,0
2007-10-26,10.123,10.129,10.008,10.008,4431,0
2007-10-29,10.1,10.19,10.084,10.114,7481,0
2007-10-30,10.218,10.244,10.129,10.129,11911,0
2007-10-31,10.129,10.168,10.092,10.092,6647,0
2007-11-01,10.136,10.288,10.114,10.266,25769,0
2007-11-02,10.319,10.428,10.252,10.428,7204,0
2007-11-05,10.182,10.386,10.182,10.386,38232,0
2007-11-06,10.332,10.332,10.19,10.19,5266,0
2007-11-07,10.145,10.244,9.942,9.963,9973,0
2007-11-08,9.97,10.203,9.97,10.145,21193,0
2007-11-09,10.145,10.258,10.043,10.1,6366,0
2007-11-12,10.049,10.1,10.049,10.1,1382,0
2007-11-13,10.1,10.182,10.1,10.108,9558,0
2007-11-14,10.076,10.1,10.076,10.1,12738,0
2007-11-15,10.069,10.151,10.069,10.076,14130,0
2007-11-16,10.244,10.244,9.907,9.907,26039,0
2007-11-19,10.084,10.084,9.752,9.841,14130,0
2007-11-20,9.811,10.108,9.765,9.928,9695,0
2007-11-21,9.928,10.123,9.742,9.869,15375,0
2007-11-23,9.827,9.856,9.827,9.827,1940,0
2007-11-26,9.827,9.942,9.811,9.883,8171,0
2007-11-27,9.899,10.049,9.899,9.915,4711,0
2007-11-28,9.891,10.062,9.891,10.062,7341,0
2007-11-29,9.993,10.129,9.993,10.027,13575,0
2007-11-30,9.984,10.108,9.979,10.022,6366,0
2007-12-03,10.062,10.223,9.979,10.174,9008,0
2007-12-04,10.174,10.23,10.092,10.092,12192,0
2007-12-05,10.108,10.319,9.935,10.035,23542,0
2007-12-06,10.035,10.23,10.035,10.136,11636,0
2007-12-07,10.076,10.244,10.035,10.129,15234,0
2007-12-10,10.114,10.129,10.062,10.062,5677,0
2007-12-11,10.062,10.168,10.035,10.145,14130,0
2007-12-12,10.076,10.211,10.049,10.123,6366,0
2007-12-13,10.049,10.182,10.043,10.114,17869,0
2007-12-14,10.114,10.326,10.043,10.218,13575,0
2007-12-17,10.211,10.258,10.043,10.043,11773,0
2007-12-18,10.043,10.069,9.863,9.915,19946,0
2007-12-19,9.849,9.849,9.619,9.667,42938,0
2007-12-20,9.653,9.734,9.637,9.727,22299,0
2007-12-21,9.705,9.747,9.573,9.705,8863,0
2007-12-24,9.637,9.765,9.566,9.765,12326,0
2007-12-26,9.661,9.803,9.661,9.803,20503,0
2007-12-27,9.841,9.841,9.698,9.747,10524,0
2007-12-28,9.653,9.719,9.588,9.667,16894,0
2007-12-31,9.596,9.713,9.596,9.713,9137,0
2008-01-02,9.674,9.752,9.573,9.752,30887,0
2008-01-03,9.78,9.999,9.78,9.993,22441,0
2008-01-04,9.999,10.108,9.999,10.108,11636,0
2008-01-07,10.108,10.279,10.108,10.279,19253,0
2008-01-08,10.252,10.326,10.218,10.272,18146,0
2008-01-09,10.266,10.266,10.168,10.19,13709,0
2008-01-10,10.174,10.218,10.174,10.218,3458,0
2008-01-11,10.218,10.272,10.174,10.223,19529,0
2008-01-14,10.223,10.244,10.174,10.237,6512,0
2008-01-15,10.211,10.272,10.211,10.266,2213,0
2008-01-16,10.279,10.326,10.237,10.244,10943,0
2008-01-17,10.237,10.237,10.159,10.159,5266,0
2008-01-18,10.168,10.203,10.092,10.092,18280,0
2008-01-22,10.022,10.19,10.022,10.19,11354,0
2008-01-23,10.168,10.326,10.168,10.279,11494,0
2008-01-24,10.258,10.294,10.252,10.288,5539,0
2008-01-25,10.252,10.252,9.984,10.174,12468,0
2008-01-28,10.197,10.197,10.159,10.197,1522,0
2008-01-29,10.203,10.326,10.203,10.326,15234,0
2008-01-30,10.339,10.373,10.266,10.272,18280,0
2008-01-31,10.288,10.294,10.174,10.237,30059,0
2008-02-01,10.237,10.266,10.237,10.266,5677,0
2008-02-04,10.203,10.237,10.182,10.237,6512,0
2008-02-05,10.223,10.258,10.151,10.237,19807,0
2008-02-06,10.223,10.23,10.174,10.23,4431,0
2008-02-07,10.197,10.197,10.182,10.182,5539,0
2008-02-08,10.174,10.237,10.145,10.237,6366,0
2008-02-11,10.223,10.294,10.223,10.294,11565,0
2008-02-12,10.294,10.353,10.279,10.353,7204,0
2008-02-13,10.294,10.332,10.244,10.252,8863,0
2008-02-14,10.326,10.326,9.928,9.928,59662,0
2008-02-15,10.069,10.069,9.795,10.069,30470,0
2008-02-19,10.244,10.345,10.043,10.19,44878,0
2008-02-20,10.457,10.457,10.035,10.069,50283,0
2008-02-21,10.272,10.272,9.979,10.049,43908,0
2008-02-22,10.123,10.145,9.942,9.993,16481,0
2008-02-25,9.97,10.145,9.97,10.129,19807,0
2008-02-26,10.035,10.145,9.993,10.056,18559,0
2008-02-27,10.062,10.092,9.999,9.999,9695,0
2008-02-28,9.963,10.084,9.928,10.062,20226,0
2008-02-29,10.1,10.168,10.035,10.076,13575,0
2008-03-03,10.136,10.237,10.092,10.129,15795,0
2008-03-04,10.211,10.211,10.129,10.129,23822,0
2008-03-05,10.136,10.218,10.136,10.174,19529,0
2008-03-06,10.136,10.218,10.043,10.069,18404,0
2008-03-07,10.035,10.218,9.999,9.999,16760,0
2008-03-10,10.035,10.218,10.027,10.218,4573,0
2008-03-11,10.203,10.218,10.108,10.114,12326,0
2008-03-12,10.069,10.326,10.056,10.258,13709,0
2008-03-13,10.223,10.302,9.993,10.084,40029,0
2008-03-14,10.1,10.108,9.999,10.008,6782,0
2008-03-17,9.984,10.092,9.984,9.999,12326,0
2008-03-18,10.062,10.108,9.928,9.97,17869,0
2008-03-19,9.979,9.979,9.979,9.979,5539,0
2008-03-20,9.993,10.159,9.984,10.076,11214,0
2008-03-24,10.108,10.203,10.108,10.123,5539,0
2008-03-25,10.114,10.288,10.114,10.223,11085,0
2008-03-26,10.218,10.244,10.114,10.244,14546,0
2008-03-27,10.237,10.237,10.151,10.168,8447,0
2008-03-28,10.123,10.182,10.114,10.182,3601,0
2008-03-31,10.174,10.218,10.123,10.168,8447,0
2008-04-01,10.136,10.203,10.114,10.114,5677,0
2008-04-02,10.182,10.182,10.043,10.062,8863,0
2008-04-03,10.056,10.123,9.999,10.069,12326,0
2008-04-04,10.145,10.498,10.108,10.266,31299,0
2008-04-07,10.279,10.302,10.223,10.223,7896,0
2008-04-08,10.266,10.319,10.223,10.279,11085,0
2008-04-09,10.353,10.498,10.353,10.353,8447,0
2008-04-10,10.319,10.366,10.279,10.279,16481,0
2008-04-11,10.237,10.279,10.056,10.108,33243,0
2008-04-14,10.114,10.145,10.069,10.1,16342,0
2008-04-15,10.123,10.23,10.092,10.23,31725,0
2008-04-16,10.237,10.237,10.129,10.136,31463,0
2008-04-17,10.123,10.123,10.076,10.092,8038,0
2008-04-18,10.168,10.168,10.108,10.108,7339,0
2008-04-21,10.114,10.168,10.114,10.168,11494,0
2008-04-22,10.123,10.23,10.1,10.174,10524,0
2008-04-23,10.197,10.197,10.145,10.145,392,0
2008-04-24,10.108,10.218,10.108,10.174,9137,0
2008-04-25,10.211,10.237,10.151,10.237,8888,0
2008-04-28,10.244,10.244,10.114,10.151,18697,0
2008-04-29,10.145,10.174,10.145,10.174,10248,0
2008-04-30,10.218,10.218,10.129,10.182,6058,0
2008-05-01,10.203,10.244,10.145,10.151,22162,0
2008-05-02,10.123,10.203,10.1,10.151,24149,0
2008-05-05,10.159,10.244,10.159,10.223,16129,0
2008-05-06,10.174,10.311,10.174,10.272,11773,0
2008-05-07,10.279,10.279,10.218,10.218,6006,0
2008-05-08,10.174,10.266,10.174,10.266,9418,0
2008-05-09,10.288,10.294,10.23,10.23,8594,0
2008-05-12,10.237,10.442,10.203,10.237,19112,0
2008-05-13,10.218,10.223,10.197,10.218,11354,0
2008-05-14,10.19,10.19,10.168,10.19,13160,0
2008-05-15,10.218,10.403,10.168,10.319,25865,0
2008-05-16,10.411,10.411,10.218,10.288,18697,0
2008-05-19,10.218,10.326,10.218,10.326,7006,0
2008-05-20,10.279,10.359,10.279,10.326,7210,0
2008-05-21,10.373,10.506,10.339,10.506,22373,0
2008-05-22,10.506,10.574,10.411,10.419,16066,0
2008-05-23,10.373,10.531,10.373,10.435,3011,0
2008-05-27,10.359,10.555,10.326,10.435,8831,0
2008-05-28,10.373,10.795,10.373,10.449,25345,0
2008-05-29,10.555,10.568,10.449,10.514,7059,0
2008-05-30,10.471,10.485,10.435,10.435,3331,0
2008-06-02,10.478,10.478,10.403,10.449,3331,0
2008-06-03,10.442,10.498,10.442,10.498,2335,0
2008-06-04,10.49,10.49,10.49,10.49,287,0
2008-06-05,10.435,10.471,10.366,10.471,3331,0
2008-06-06,10.828,10.828,10.326,10.326,14325,0
2008-06-09,10.332,10.435,10.332,10.411,5402,0
2008-06-10,10.332,10.395,10.332,10.395,5375,0
2008-06-11,10.288,10.288,10.252,10.252,5960,0
2008-06-12,10.252,10.386,10.252,10.288,2491,0
2008-06-13,10.279,10.359,10.252,10.252,4655,0
2008-06-16,10.218,10.266,10.19,10.211,4295,0
2008-06-17,10.218,10.252,10.218,10.218,965,0
2008-06-18,10.211,10.211,10.145,10.145,7267,0
2008-06-19,10.136,10.218,10.136,10.218,12879,0
2008-06-20,10.159,10.159,10.108,10.114,8592,0
2008-06-23,10.108,10.244,10.108,10.129,11494,0
2008-06-24,10.174,10.244,10.108,10.211,24653,0
2008-06-25,10.114,10.266,10.108,10.123,3203,0
2008-06-26,10.197,10.218,10.129,10.129,1114,0
2008-06-27,10.114,10.151,10.035,10.151,8906,0
2008-06-30,10.151,10.244,10.092,10.092,4849,0
2008-07-01,10.182,10.237,10.092,10.19,8568,0
2008-07-02,10.182,10.19,10.108,10.108,5612,0
2008-07-03,10.1,10.197,10.1,10.197,1251,0
2008-07-07,10.092,10.197,10.084,10.092,6090,0
2008-07-08,10.076,10.311,10.076,10.114,21052,0
2008-07-09,10.084,10.19,10.084,10.19,4849,0
2008-07-10,10.211,10.252,10.108,10.108,5266,0
2008-07-11,10.092,10.182,9.963,10.1,10177,0
2008-07-14,10.049,10.076,9.999,10.043,2491,0
2008-07-15,9.963,9.97,9.899,9.97,15785,0
2008-07-16,9.935,9.963,9.833,9.921,2771,0
2008-07-17,9.877,9.928,9.877,9.915,4007,0
2008-07-18,9.883,9.891,9.841,9.891,8720,0
2008-07-21,9.803,9.891,9.803,9.827,17969,0
2008-07-22,9.827,9.963,9.827,9.942,11636,0
2008-07-23,9.891,9.97,9.856,9.921,9008,0
2008-07-24,9.921,9.928,9.921,9.921,1251,0
2008-07-25,9.928,9.928,9.928,9.928,2023,0
2008-07-28,9.999,10.182,9.999,10.108,8310,0
2008-07-29,10.108,10.258,10.084,10.182,16760,0
2008-07-30,10.218,10.218,10.182,10.182,3878,0
2008-07-31,10.266,10.288,10.197,10.279,6434,0
2008-08-01,10.279,10.386,10.223,10.386,16767,0
2008-08-04,10.386,10.395,10.386,10.395,5996,0
2008-08-05,10.395,10.435,10.395,10.395,5266,0
2008-08-06,10.339,10.471,10.326,10.339,5677,0
2008-08-07,10.339,10.395,10.197,10.223,10749,0
2008-08-08,10.428,10.428,10.108,10.395,12879,0
2008-08-11,10.326,10.419,10.237,10.244,6534,0
2008-08-12,10.197,10.197,10.145,10.151,4711,0
2008-08-13,10.108,10.168,10.108,10.168,4018,0
2008-08-14,10.123,10.244,10.108,10.123,6927,0
2008-08-15,10.145,10.211,10.114,10.114,5125,0
2008-08-18,10.114,10.114,9.999,10.108,26335,0
2008-08-19,10.049,10.069,9.979,9.979,9457,0
2008-08-20,10.027,10.027,9.984,9.999,2359,0
2008-08-21,10.035,10.035,9.928,9.928,9833,0
2008-08-22,9.942,10.069,9.907,9.97,13297,0
2008-08-25,9.97,10.114,9.959,10.069,3878,0
2008-08-26,9.999,10.108,9.999,10.1,5249,0
2008-08-27,10.237,10.237,9.935,10.092,25335,0
2008-08-28,10.129,10.136,10.092,10.092,3678,0
2008-08-29,10.108,10.129,10.108,10.129,4235,0
2008-09-02,10.145,10.182,10.108,10.151,11761,0
2008-09-03,10.159,10.174,10.151,10.174,5780,0
2008-09-04,10.174,10.182,10.159,10.159,4152,0
2008-09-05,10.159,10.252,10.159,10.237,9973,0
2008-09-08,10.258,10.311,10.258,10.294,3878,0
2008-09-09,10.266,10.288,10.168,10.252,4986,0
2008-09-10,10.19,10.252,10.069,10.108,20037,0
2008-09-11,10.035,10.145,10.027,10.092,7896,0
2008-09-12,9.97,10.288,9.97,10.272,15654,0
2008-09-15,10.244,10.244,9.899,10.049,6680,0
2008-09-16,10.049,10.056,10.035,10.056,2445,0
2008-09-17,9.963,10.151,9.877,9.883,15654,0
2008-09-18,10.294,10.294,9.2046,9.4937,26351,0
2008-09-19,9.856,9.984,9.566,9.747,10392,0
2008-09-22,9.653,9.82,9.633,9.637,18978,0
2008-09-23,9.4937,9.604,9.3865,9.4003,10248,0
2008-09-24,9.3865,9.611,9.3865,9.4937,12198,0
2008-09-25,9.502,9.803,9.4937,9.78,15882,0
2008-09-26,9.604,9.604,9.2924,9.529,24806,0
2008-09-29,9.3704,9.849,7.8406,8.3015,46453,0
2008-09-30,8.3763,8.8008,8.3092,8.8008,17553,0
2008-10-01,8.6844,9.423,8.6844,9.423,13059,0
2008-10-02,9.4072,9.951,9.2046,9.604,24998,0
2008-10-03,9.611,10.1,9.611,10.1,81845,0
2008-10-06,9.82,9.959,9.2353,9.566,20082,0
2008-10-07,9.604,9.747,9.3865,9.3865,9531,0
2008-10-08,9.674,9.674,9.0232,9.0461,17668,0
2008-10-09,9.0544,9.0629,6.7868,6.9452,40305,0
2008-10-10,7.8047,8.8008,6.6058,7.7977,72355,0
2008-10-13,8.738,8.7923,8.4463,8.699,14084,0
2008-10-14,8.4678,8.8082,8.4547,8.4828,27346,0
2008-10-15,8.4828,8.738,8.0284,8.1653,31436,0
2008-10-16,8.3763,8.5402,8.2517,8.4201,11267,0
2008-10-17,8.4756,8.5701,8.3829,8.5186,3589,0
2008-10-20,8.6635,8.7456,8.5186,8.7304,51351,0
2008-10-21,8.9442,9.0987,8.738,8.8816,13737,0
2008-10-22,8.9891,9.2752,8.9679,9.1614,12192,0
2008-10-23,9.2752,9.4308,9.1192,9.2752,14822,0
2008-10-24,9.2609,9.3088,9.0232,9.3088,14000,0
2008-10-27,9.1337,9.502,9.1337,9.3222,7685,0
2008-10-28,9.566,9.566,9.0544,9.1526,6585,0
2008-10-29,9.2046,9.566,9.0298,9.0298,16779,0
2008-10-30,9.0384,9.2132,9.0384,9.2046,1251,0
2008-10-31,9.2046,9.3088,9.2046,9.3088,3376,0
2008-11-03,9.3796,9.3796,9.1396,9.1396,1114,0
2008-11-04,9.3704,9.3704,9.2353,9.2676,5882,0
2008-11-05,9.2676,9.637,9.1683,9.2412,14130,0
2008-11-06,9.4571,9.4571,9.1683,9.1901,23822,0
2008-11-07,9.3088,9.415,9.2412,9.3222,6050,0
2008-11-10,9.2676,9.4857,9.2676,9.3704,12049,0
2008-11-11,9.4432,9.4717,9.3436,9.3436,15129,0
2008-11-12,9.1833,9.1833,9.0298,9.0834,6861,0
2008-11-13,9.1614,9.3796,9.1526,9.3157,10401,0
2008-11-14,9.3157,9.4571,9.2046,9.2412,5026,0
2008-11-17,9.2132,9.4432,8.9967,9.0629,16561,0
2008-11-18,9.2412,9.2412,8.9364,9.1683,11636,0
2008-11-19,9.2046,9.3222,8.9891,8.9967,6782,0
2008-11-20,9.0834,9.0987,8.9364,8.9364,16651,0
2008-11-21,8.9364,9.0232,8.7702,8.7702,5599,0
2008-11-24,8.738,8.8082,8.4828,8.5048,20730,0
2008-11-25,8.4828,8.6298,8.2229,8.4118,13985,0
2008-11-26,8.4045,8.5845,8.4045,8.5845,10275,0
2008-11-28,8.4547,8.5926,8.4547,8.4828,5279,0
2008-12-01,8.5926,8.8816,8.4828,8.4828,14655,0
2008-12-02,8.6635,8.6635,8.267,8.4608,64829,0
2008-12-03,8.5325,8.6844,8.2741,8.4608,12605,0
2008-12-04,8.4678,8.8748,8.4678,8.5133,10284,0
2008-12-05,9.0987,9.0987,8.4547,8.7702,17450,0
2008-12-08,8.6001,9.566,8.6001,9.1683,57344,0
2008-12-09,9.0384,9.1337,8.823,9.0232,137886,0
2008-12-10,9.0092,9.0092,8.6072,8.6072,18395,0
2008-12-11,8.5186,8.6635,8.44,8.5325,6927,0
2008-12-12,8.267,8.8694,8.267,8.331,19253,0
2008-12-15,8.0353,8.2299,8.0137,8.1883,41553,0
2008-12-16,8.1511,8.3015,8.0137,8.3015,20346,0
2008-12-17,8.3015,8.7923,8.3015,8.5186,12702,0
2008-12-18,8.4463,8.6635,8.267,8.267,29058,0
2008-12-19,8.3684,8.8748,8.3015,8.5926,60700,0
2008-12-22,8.4201,8.8816,8.4201,8.5547,13921,0
2008-12-23,8.5547,8.6635,8.3383,8.44,35323,0
2008-12-24,8.3383,8.4463,8.3383,8.3684,14506,0
2008-12-26,8.3015,8.4118,8.2442,8.2939,27147,0
2008-12-29,8.3015,8.5133,8.2939,8.5133,48966,0
2008-12-30,8.5547,8.6635,8.5186,8.6635,10794,0
2008-12-31,8.6635,8.9529,8.6635,8.9529,18064,0
2009-01-02,8.9891,9.1337,8.9815,9.1135,6892,0
2009-01-05,9.2201,9.2548,9.1337,9.2548,3052,0
2009-01-06,9.1901,9.1901,9.1614,9.1833,1114,0
2009-01-07,9.2609,9.3704,9.1614,9.2609,9973,0
2009-01-08,9.2046,9.2412,9.1768,9.2277,3740,0
2009-01-09,9.2046,9.3567,9.2046,9.2479,4186,0
2009-01-12,9.2479,9.604,9.2353,9.529,16865,0
2009-01-13,9.4072,9.4482,9.2046,9.2412,28074,0
2009-01-14,9.1614,9.2046,9.0461,9.0544,7481,0
2009-01-15,9.0232,9.0629,8.9891,8.9891,8256,0
2009-01-16,8.9891,9.0629,8.9603,9.0629,3963,0
2009-01-20,8.9679,9.4717,8.9603,9.4003,28510,0
2009-01-21,9.2841,9.3865,9.2676,9.2752,5815,0
2009-01-22,9.2132,9.2132,9.0232,9.091,15375,0
2009-01-23,8.9603,9.0024,8.8082,8.9756,19807,0
2009-01-26,8.9815,9.0755,8.9756,9.0629,13745,0
2009-01-27,9.0298,9.1683,9.0298,9.1683,6379,0
2009-01-28,9.1337,9.2412,9.1258,9.2046,11129,0
2009-01-29,9.2046,9.2046,9.1055,9.198,4585,0
2009-01-30,9.198,9.2132,9.198,9.2132,5343,0
2009-02-02,9.2201,9.2201,9.1901,9.198,2972,0
2009-02-03,9.1901,9.4482,9.1833,9.4482,17624,0
2009-02-04,9.3915,9.523,9.3865,9.4571,6364,0
2009-02-05,9.423,9.423,9.329,9.3865,8725,0
2009-02-06,9.423,9.4482,9.3704,9.4368,2913,0
2009-02-09,9.4368,9.4937,9.3865,9.4482,9071,0
2009-02-10,9.4482,9.551,9.4308,9.502,9833,0
2009-02-11,9.573,9.573,9.4432,9.4857,4986,0
2009-02-12,9.4857,9.637,9.4571,9.626,3486,0
2009-02-13,9.637,9.645,9.545,9.645,2508,0
2009-02-17,9.573,9.573,9.4482,9.4482,7364,0
2009-02-18,9.423,9.423,9.2277,9.2752,12325,0
2009-02-19,9.1683,9.1683,8.9815,9.1055,12611,0
2009-02-20,8.9529,8.9679,8.6225,8.9218,31764,0
2009-02-23,8.8816,8.8816,8.6225,8.8008,12879,0
2009-02-24,8.6635,8.9068,8.6225,8.9068,23685,0
2009-02-25,8.8382,9.0092,8.7847,8.9603,19622,0
2009-02-26,8.9679,9.0461,8.9284,9.0169,14023,0
2009-02-27,9.0169,9.0544,8.862,9.0544,17067,0
2009-03-02,8.9218,8.9679,8.862,8.9284,15098,0
2009-03-03,8.8748,8.9218,8.5926,8.7923,18237,0
2009-03-04,8.6916,8.862,8.6916,8.8534,16010,0
2009-03-05,8.8082,8.8082,8.6635,8.8082,5815,0
2009-03-06,8.8082,8.8082,8.6072,8.699,14585,0
2009-03-09,8.6696,8.6696,8.4828,8.5926,16910,0
2009-03-10,8.6298,8.7304,8.6072,8.7304,14432,0
2009-03-11,8.6916,8.7304,8.6696,8.7229,4620,0
2009-03-12,8.676,8.8534,8.6696,8.7777,72298,0
2009-03-13,8.7304,8.8748,8.7304,8.8317,816,0
2009-03-16,8.7074,8.8382,8.7074,8.8082,24278,0
2009-03-17,8.7618,8.7777,8.7618,8.7777,1574,0
2009-03-18,8.715,8.7499,8.5845,8.7499,17177,0
2009-03-19,8.715,8.715,8.6001,8.6635,11085,0
2009-03-20,8.6635,8.6844,8.6635,8.6844,4226,0
2009-03-23,8.6916,8.7229,8.676,8.6916,3377,0
2009-03-24,8.6508,8.6635,8.6225,8.6635,4849,0
2009-03-25,8.6635,8.6916,8.5926,8.6298,29160,0
2009-03-26,8.6433,8.676,8.5926,8.6433,8592,0
2009-03-27,8.6561,8.715,8.638,8.7074,9008,0
2009-03-30,8.6916,8.699,8.6001,8.6635,12255,0
2009-03-31,8.6635,8.6635,8.6072,8.6635,7724,0
2009-04-01,8.6635,8.699,8.6635,8.6916,3458,0
2009-04-02,8.6916,8.715,8.5926,8.6635,33601,0
2009-04-03,8.638,8.7304,8.6298,8.6916,17382,0
2009-04-06,8.676,8.7456,8.676,8.7456,9284,0
2009-04-07,8.7499,8.7777,8.738,8.7777,11494,0
2009-04-08,8.7499,8.7923,8.7499,8.7923,7341,0
2009-04-09,8.8008,8.823,8.7702,8.7702,11320,0
2009-04-13,8.7229,8.738,8.7229,8.738,4431,0
2009-04-14,8.676,8.7229,8.6635,8.7229,11188,0
2009-04-15,8.7304,8.7702,8.7304,8.7702,9835,0
2009-04-16,8.8008,8.8008,8.7229,8.7923,10317,0
2009-04-17,8.7847,8.823,8.7847,8.823,9329,0
2009-04-20,8.8082,8.8534,8.8082,8.8534,10666,0
2009-04-21,8.8008,8.8942,8.8008,8.8942,6887,0
2009-04-22,8.9756,9.0232,8.9218,9.0092,11047,0
2009-04-23,9.0092,9.1258,9.0092,9.1258,4573,0
2009-04-24,9.1337,9.3088,9.1337,9.3088,7077,0
2009-04-27,9.2277,9.2924,9.2132,9.2924,4851,0
2009-04-28,9.2924,9.2924,9.1192,9.1683,23685,0
2009-04-29,9.1396,9.1614,9.0987,9.147,7896,0
2009-04-30,9.1683,9.2046,9.1683,9.2046,6512,0
2009-05-01,9.2046,9.3222,9.1768,9.2752,17243,0
2009-05-04,9.3088,9.3436,9.3011,9.3436,7964,0
2009-05-05,9.3704,9.3704,9.2201,9.2676,19671,0
2009-05-06,9.2676,9.3498,9.2353,9.329,8937,0
2009-05-07,9.3498,9.4432,9.2046,9.2752,18789,0
2009-05-08,9.2924,9.3368,9.2548,9.329,5128,0
2009-05-11,9.3436,9.3635,9.329,9.329,29254,0
2009-05-12,9.3498,9.4003,9.3368,9.3704,12396,0
2009-05-13,9.2924,9.3567,9.2841,9.3088,12781,0
2009-05-14,9.3011,9.3157,9.2841,9.2924,12395,0
2009-05-15,9.2924,9.3368,9.2924,9.2924,8619,0
2009-05-18,9.3157,9.3635,9.3088,9.3635,7699,0
2009-05-19,9.3368,9.3865,9.3157,9.3635,11898,0
2009-05-20,9.3635,9.3865,9.329,9.3865,10423,0
2009-05-21,9.3915,9.4571,9.3915,9.4571,17626,0
2009-05-22,9.4571,9.4651,9.3865,9.4308,7204,0
2009-05-26,9.3915,9.4571,9.3704,9.3796,13458,0
2009-05-27,9.4072,9.4571,9.4003,9.4003,16342,0
2009-05-28,9.4003,9.4072,9.3796,9.3796,11390,0
2009-06-01,9.4072,9.415,9.4072,9.415,1603,0
2009-06-02,9.4003,9.4432,9.4003,9.4432,5672,0
2009-06-03,9.3915,9.4308,9.3567,9.4308,4372,0
2009-06-04,9.3865,9.4368,9.3498,9.4368,7807,0
2009-06-05,9.3635,9.423,9.3567,9.423,9881,0
2009-06-08,9.3635,9.3635,9.2412,9.2841,32911,0
2009-06-09,9.2548,9.2752,9.2277,9.2412,78835,0
2009-06-10,9.2479,9.2479,9.2046,9.2132,11973,0
2009-06-11,9.1833,9.1833,9.1833,9.1833,1940,0
2009-06-12,9.1683,9.1683,8.676,8.7923,43133,0
2009-06-15,8.676,8.7777,8.6696,8.7777,14498,0
2009-06-16,8.699,8.8534,8.6696,8.8534,20357,0
2009-06-17,8.823,8.9364,8.823,8.9284,6900,0
2009-06-18,8.9364,9.0688,8.9364,9.0688,7626,0
2009-06-19,9.0688,9.147,9.0629,9.147,11039,0
2009-06-22,9.1135,9.147,8.5186,8.7847,86314,0
2009-06-23,8.7847,8.8451,8.7229,8.8082,15710,0
2009-06-24,8.8082,8.8451,8.6696,8.7304,42088,0
2009-06-25,8.676,8.7702,8.6635,8.676,8447,0
2009-06-26,8.7229,8.738,8.6072,8.699,34057,0
2009-06-29,8.6844,8.6916,8.6433,8.6916,24237,0
2009-06-30,8.6844,8.715,8.6561,8.7074,32689,0
2009-07-01,8.7229,8.738,8.6844,8.7229,11494,0
2009-07-02,8.7074,8.7304,8.6916,8.7304,11649,0
2009-07-06,8.7229,8.757,8.6635,8.676,25195,0
2009-07-07,8.676,8.6916,8.6696,8.6696,13631,0
2009-07-08,8.6916,8.7304,8.6696,8.7074,8776,0
2009-07-09,8.738,8.7618,8.7229,8.7618,7680,0
2009-07-10,8.7618,8.823,8.7618,8.823,14822,0
2009-07-13,8.8451,9.0688,8.8451,8.9006,14876,0
2009-07-14,8.8942,8.9967,8.8883,8.9364,18433,0
2009-07-15,8.9529,9.0834,8.9068,9.0834,39052,0
2009-07-16,9.0987,9.1901,9.0987,9.147,21071,0
2009-07-17,9.1833,9.2046,9.1683,9.2046,14822,0
2009-07-20,9.2046,9.2046,9.1258,9.1901,5866,0
2009-07-21,9.1683,9.2479,9.1614,9.2201,13511,0
2009-07-22,9.1901,9.2277,9.1901,9.2201,6451,0
2009-07-23,9.2479,9.2479,9.0834,9.1526,15219,0
2009-07-24,9.147,9.1526,9.0834,9.147,6680,0
2009-07-27,9.1192,9.198,9.1192,9.198,2083,0
2009-07-28,9.1192,9.2479,9.1192,9.2479,21271,0
2009-07-29,9.2479,9.2609,9.2412,9.2609,1940,0
2009-07-30,9.2752,9.3157,9.2752,9.3157,678,0
2009-07-31,9.4571,9.705,9.3498,9.4857,46295,0
2009-08-03,9.4571,9.653,9.4571,9.566,13297,0
2009-08-04,9.637,9.637,9.3011,9.509,15795,0
2009-08-05,9.4482,9.4857,9.3915,9.4571,9154,0
2009-08-06,9.4482,9.4482,9.3222,9.423,21884,0
2009-08-07,9.423,9.4571,9.423,9.4482,10666,0
2009-08-10,9.3436,9.4571,9.3436,9.4571,22328,0
2009-08-11,9.4432,9.4571,9.4432,9.4571,9717,0
2009-08-12,9.4482,9.4482,9.415,9.4368,4431,0
2009-08-13,9.4308,9.4308,9.2676,9.3436,13248,0
2009-08-14,9.3865,9.3865,9.1337,9.1683,24095,0
2009-08-17,9.1683,9.2277,9.1683,9.1768,16259,0
2009-08-18,9.2277,9.329,9.2277,9.329,8725,0
2009-08-19,9.2046,9.3222,9.2046,9.3222,5499,0
2009-08-20,9.3635,9.4072,9.3635,9.3915,11354,0
2009-08-21,9.3865,9.4432,9.3498,9.415,23394,0
2009-08-24,9.3368,9.423,9.329,9.4072,7670,0
2009-08-25,9.4308,9.4571,9.3865,9.4571,20083,0
2009-08-26,9.3796,9.4072,9.3635,9.3635,5792,0
2009-08-27,9.3915,9.4571,9.3915,9.4571,10392,0
2009-08-28,9.4571,9.4571,9.4368,9.4571,11979,0
2009-08-31,9.4482,9.4571,9.423,9.4571,30221,0
2009-09-01,9.4482,9.4857,9.4072,9.4651,12332,0
2009-09-02,9.4857,9.558,9.4651,9.537,8567,0
2009-09-03,9.558,9.558,9.4651,9.529,8617,0
2009-09-04,9.566,9.566,9.502,9.566,7758,0
2009-09-08,9.573,9.727,9.529,9.727,12605,0
2009-09-09,9.682,9.747,9.674,9.747,15299,0
2009-09-10,9.734,9.734,9.645,9.719,11881,0
2009-09-11,9.705,9.747,9.661,9.747,23757,0
2009-09-14,9.771,9.771,9.698,9.719,6782,0
2009-09-15,9.698,9.747,9.698,9.719,8592,0
2009-09-16,9.747,10.069,9.742,10.069,33097,0
2009-09-17,10.092,10.092,10.035,10.035,14265,0
2009-09-18,10.1,10.1,9.928,9.935,11431,0
2009-09-21,10.008,10.008,9.827,9.891,10574,0
2009-09-22,9.999,10.076,9.935,9.935,16672,0
2009-09-23,9.891,10.049,9.803,9.97,31783,0
2009-09-24,9.928,10.035,9.752,9.915,33139,0
2009-09-25,9.82,9.863,9.788,9.849,8863,0
2009-09-28,9.891,9.999,9.891,9.993,7192,0
2009-09-29,9.999,9.999,9.827,9.877,12171,0
2009-09-30,9.891,9.891,9.82,9.869,2791,0
2009-10-01,9.827,9.915,9.827,9.915,3601,0
2009-10-02,9.921,9.993,9.921,9.993,3964,0
2009-10-05,9.959,9.963,9.891,9.891,12495,0
2009-10-06,9.999,10.062,9.891,10.049,19102,0
2009-10-07,10.056,10.076,10.008,10.008,3740,0
2009-10-08,10.008,10.008,9.928,9.963,5539,0
2009-10-09,9.993,9.999,9.928,9.928,3685,0
2009-10-12,9.928,9.928,9.674,9.69,19580,0
2009-10-13,9.883,10.069,9.698,9.899,26314,0
2009-10-14,9.891,9.891,9.705,9.811,21285,0
2009-10-15,9.856,9.928,9.674,9.705,10779,0
2009-10-16,9.645,9.713,9.558,9.698,11636,0
2009-10-19,9.771,9.771,9.661,9.698,5745,0
2009-10-20,9.765,9.765,9.713,9.765,4160,0
2009-10-21,9.747,9.82,9.742,9.747,12738,0
2009-10-22,9.645,9.661,9.537,9.637,27420,0
2009-10-23,9.604,9.674,9.604,9.674,2761,0
2009-10-26,9.682,9.705,9.674,9.705,8447,0
2009-10-27,9.633,9.727,9.633,9.69,13516,0
2009-10-28,9.698,9.705,9.667,9.667,678,0
2009-10-29,9.637,9.661,9.619,9.633,2907,0
2009-10-30,9.611,9.653,9.604,9.611,4986,0
2009-11-02,9.566,9.637,9.4857,9.604,21585,0
2009-11-03,9.713,9.713,9.523,9.529,8802,0
2009-11-04,9.529,9.619,9.529,9.619,2674,0
2009-11-05,9.604,9.653,9.529,9.537,48170,0
2009-11-06,9.637,9.674,9.558,9.653,11979,0
2009-11-09,9.719,9.82,9.719,9.803,12815,0
2009-11-10,9.803,9.877,9.803,9.833,9558,0
2009-11-11,9.856,9.928,9.856,9.928,6370,0
2009-11-12,9.849,9.849,9.771,9.771,7896,0
2009-11-13,9.795,9.795,9.69,9.771,9695,0
2009-11-16,9.747,9.795,9.698,9.698,5677,0
2009-11-17,9.771,9.771,9.637,9.637,4986,0
2009-11-18,9.573,9.69,9.573,9.619,9051,0
2009-11-19,9.545,9.545,9.4072,9.415,16986,0
2009-11-20,9.423,9.674,9.423,9.674,32410,0
2009-11-23,9.637,9.674,9.626,9.626,5564,0
2009-11-24,9.573,9.674,9.515,9.674,64588,0
2009-11-25,9.734,9.742,9.604,9.705,9158,0
2009-11-27,9.705,9.705,9.705,9.705,104,0
2009-11-30,9.537,9.611,9.509,9.573,22206,0
2009-12-01,9.58,9.626,9.4937,9.515,32671,0
2009-12-02,9.58,9.588,9.529,9.588,4511,0
2009-12-03,9.515,9.58,9.4717,9.4717,21386,0
2009-12-04,9.4717,9.551,9.4717,9.529,5677,0
2009-12-07,9.537,9.537,9.537,9.537,104,0
2009-12-08,9.551,9.551,9.415,9.4857,19395,0
2009-12-09,9.4308,9.515,9.4308,9.515,4431,0
2009-12-10,9.502,9.558,9.502,9.523,8863,0
2009-12-11,9.523,9.523,9.523,9.523,678,0
2009-12-14,9.509,9.537,9.509,9.509,2788,0
2009-12-15,9.4767,9.4767,9.3915,9.423,7874,0
2009-12-16,9.423,9.4717,9.3915,9.4571,29870,0
2009-12-17,9.4308,9.4651,9.423,9.4308,9833,0
2009-12-18,9.4308,9.4767,9.423,9.423,28143,0
2009-12-21,9.4571,9.4857,9.4003,9.4003,12042,0
2009-12-22,9.4072,9.4072,9.3796,9.4072,16342,0
2009-12-23,9.3915,9.4717,9.3796,9.4651,8660,0
2009-12-24,9.4368,9.4482,9.3796,9.4482,7117,0
2009-12-28,9.3865,9.423,9.3796,9.3865,1735,0
2009-12-29,9.3915,9.423,9.3796,9.3796,14453,0
2009-12-30,9.3498,9.3498,9.1526,9.1833,45499,0
2009-12-31,9.1833,9.2412,9.1833,9.2201,44808,0
2010-01-04,9.2201,9.2479,9.2201,9.2479,12984,0
2010-01-05,9.2412,9.2548,9.2277,9.2479,34829,0
2010-01-06,9.2412,9.2924,9.2412,9.2924,49890,0
2010-01-07,9.2676,9.3222,9.2676,9.3222,4173,0
2010-01-08,9.3222,9.3498,9.3222,9.3498,6502,0
2010-01-11,9.3368,9.3704,9.3368,9.3567,5132,0
2010-01-12,9.3796,9.3865,9.3635,9.3796,6878,0
2010-01-13,9.3436,9.3635,9.2841,9.3635,11004,0
2010-01-14,9.3222,9.3498,9.3088,9.3157,7896,0
2010-01-15,9.2924,9.3011,9.2132,9.2676,9833,0
2010-01-19,9.2924,9.2924,9.2412,9.2841,30807,0
2010-01-20,9.3011,9.3796,9.2841,9.3635,56299,0
2010-01-21,9.3368,9.3796,9.2609,9.3704,16967,0
2010-01-22,9.3368,9.3567,9.3011,9.3088,7551,0
2010-01-25,9.2548,9.3157,9.2548,9.3157,5348,0
2010-01-26,9.2752,9.329,9.2752,9.3222,5240,0
2010-01-27,9.3635,9.3796,9.3498,9.3635,10728,0
2010-01-28,9.502,9.509,9.2752,9.3436,37116,0
2010-01-29,9.3498,9.3796,9.329,9.3436,4573,0
2010-02-01,9.3796,9.3865,9.3635,9.3865,678,0
2010-02-02,9.423,9.4368,9.3796,9.415,16235,0
2010-02-03,9.3368,9.4571,9.3368,9.4482,15991,0
2010-02-04,9.423,9.423,9.3796,9.3796,7053,0
2010-02-05,9.3498,9.4003,9.3498,9.4003,392,0
2010-02-08,9.3796,9.4482,9.3796,9.423,14546,0
2010-02-09,9.4571,9.4571,9.329,9.4003,23542,0
2010-02-10,9.3157,9.3865,9.3157,9.3865,928,0
2010-02-11,9.3865,9.3865,9.3011,9.3436,13014,0
2010-02-12,9.3498,9.3498,9.2676,9.329,5053,0
2010-02-16,9.2924,9.3157,9.2609,9.3011,22572,0
2010-02-17,9.2676,9.3567,9.2277,9.2609,17074,0
2010-02-18,9.2412,9.2609,9.2412,9.2609,1822,0
2010-02-19,9.2353,9.3088,9.2353,9.2841,4573,0
2010-02-22,9.2924,9.2924,9.2046,9.2201,24962,0
2010-02-23,9.2353,9.2412,9.1833,9.2353,6434,0
2010-02-24,9.2277,9.3011,9.2277,9.3011,11772,0
2010-02-25,9.3011,9.3011,9.2412,9.3011,19930,0
2010-02-26,9.2609,9.3567,9.2479,9.3567,30311,0
2010-03-01,9.3704,9.3704,9.2676,9.3368,24113,0
2010-03-02,9.3368,9.3635,9.3011,9.3567,12685,0
2010-03-03,9.3567,9.3704,9.3011,9.3567,8024,0
2010-03-04,9.3222,9.3704,9.3222,9.3704,2636,0
2010-03-05,9.3498,9.3498,9.3011,9.3436,12647,0
2010-03-08,9.3157,9.3567,9.3088,9.3498,10706,0
2010-03-09,9.3011,9.3796,9.3011,9.3635,21725,0
2010-03-10,9.3157,9.3796,9.3157,9.3635,11600,0
2010-03-11,9.3436,9.3567,9.3088,9.3436,5242,0
2010-03-12,9.3011,9.3567,9.3011,9.3498,8620,0
2010-03-15,9.329,9.4482,9.329,9.3498,23685,0
2010-03-16,9.329,9.415,9.329,9.415,23431,0
2010-03-17,9.3915,9.423,9.3368,9.4072,22024,0
2010-03-18,9.3704,9.4482,9.3635,9.4432,9381,0
2010-03-19,9.4003,9.4432,9.4003,9.4432,16760,0
2010-03-22,9.3635,9.4571,9.3635,9.4482,8455,0
2010-03-23,9.415,9.4571,9.415,9.4571,5125,0
2010-03-24,9.4482,9.4717,9.3567,9.4717,42960,0
2010-03-25,9.4482,9.4857,9.415,9.4571,4573,0
2010-03-26,9.3865,9.4571,9.3865,9.4368,8519,0
2010-03-29,9.3915,9.4368,9.3567,9.4072,6237,0
2010-03-30,9.3704,9.4651,9.3704,9.4308,22068,0
2010-03-31,9.4432,9.4432,9.4432,9.4432,287,0
2010-04-01,9.4482,9.4857,9.423,9.4857,9352,0
2010-04-05,9.4857,9.4857,9.4571,9.4857,6580,0
2010-04-06,9.4571,9.4857,9.4432,9.4857,1114,0
2010-04-07,9.4767,9.4857,9.4651,9.4651,6359,0
2010-04-08,9.509,9.509,9.415,9.4308,8447,0
2010-04-09,9.4717,9.4767,9.4072,9.4767,12818,0
2010-04-12,9.4767,9.4767,9.4072,9.423,12589,0
2010-04-13,9.415,9.4432,9.3567,9.3865,24518,0
2010-04-14,9.4003,9.4308,9.3865,9.3865,3177,0
2010-04-15,9.4072,9.4072,9.3865,9.3865,2491,0
2010-04-16,9.3796,9.4717,9.3796,9.4717,19407,0
2010-04-19,9.4651,9.4767,9.4368,9.4767,6366,0
2010-04-20,9.509,9.509,9.4857,9.509,7396,0
2010-04-21,9.4651,9.509,9.4432,9.509,14180,0
2010-04-22,9.502,9.515,9.4571,9.502,10340,0
2010-04-23,9.511,9.511,9.511,9.511,104,0
2010-04-26,9.502,9.502,9.3865,9.4072,40365,0
2010-04-27,9.423,9.423,9.3865,9.3865,30448,0
2010-04-28,9.4482,9.4482,9.4072,9.423,9809,0
2010-04-29,9.415,9.4571,9.415,9.4571,4573,0
2010-04-30,9.4482,9.4857,9.4482,9.4857,5278,0
2010-05-03,9.523,9.529,9.4482,9.4571,13299,0
2010-05-04,9.4767,9.4937,9.4368,9.4937,7984,0
2010-05-05,9.4368,9.4937,9.4308,9.4368,20864,0
2010-05-06,9.4717,9.4717,9.3704,9.3865,29846,0
2010-05-07,9.4072,9.423,9.3704,9.3865,21562,0
2010-05-10,9.423,9.4571,9.3865,9.3865,16431,0
2010-05-11,9.3915,9.4937,9.3915,9.4937,10418,0
2010-05-12,9.4432,9.4767,9.4308,9.4571,8171,0
2010-05-13,9.4937,9.537,9.4482,9.537,21218,0
2010-05-14,9.529,9.537,9.4717,9.537,11208,0
2010-05-17,9.529,9.604,9.4937,9.566,24467,0
2010-05-18,9.558,9.566,9.4651,9.4937,12882,0
2010-05-19,9.515,9.529,9.4651,9.4651,8956,0
2010-05-20,9.4072,9.4432,9.3865,9.4003,10943,0
2010-05-21,9.423,9.4432,9.4003,9.4432,2771,0
2010-05-24,9.4857,9.4937,9.3915,9.4937,16965,0
2010-05-25,9.4937,9.537,9.3865,9.4937,26256,0
2010-05-26,9.537,9.626,9.502,9.626,14201,0
2010-05-27,9.633,9.637,9.4857,9.633,30891,0
2010-05-28,9.633,9.69,9.611,9.667,13989,0
2010-06-01,9.727,9.734,9.719,9.719,3384,0
2010-06-02,9.734,9.742,9.713,9.719,8259,0
2010-06-03,9.734,9.742,9.661,9.69,25943,0
2010-06-04,9.604,9.674,9.604,9.674,2412,0
2010-06-07,9.674,9.674,9.611,9.619,1998,0
2010-06-08,9.611,9.611,9.4937,9.502,24166,0
2010-06-09,9.529,9.551,9.4432,9.509,25490,0
2010-06-10,9.4937,9.545,9.4003,9.4072,50337,0
2010-06-11,9.4072,9.4571,9.4072,9.4571,11966,0
2010-06-14,9.4482,9.4937,9.4432,9.4717,6305,0
2010-06-15,9.4571,9.558,9.4571,9.4571,9914,0
2010-06-16,9.4482,9.523,9.4482,9.523,4621,0
2010-06-17,9.523,9.529,9.509,9.529,15636,0
2010-06-18,9.4857,9.558,9.4857,9.545,6419,0
2010-06-21,9.558,9.58,9.537,9.545,13324,0
2010-06-22,9.573,9.588,9.537,9.588,10809,0
2010-06-23,9.604,9.619,9.537,9.604,10398,0
2010-06-24,9.637,9.637,9.566,9.611,8447,0
2010-06-25,9.637,9.674,9.596,9.674,24985,0
2010-06-28,9.674,9.674,9.653,9.661,6719,0
2010-06-29,9.667,9.667,9.566,9.637,23139,0
2010-06-30,9.618,9.667,9.618,9.667,1931,0
2010-07-01,9.674,9.682,9.626,9.674,12773,0
2010-07-02,9.661,9.742,9.661,9.674,8477,0
2010-07-06,9.734,9.771,9.674,9.674,26166,0
2010-07-07,9.713,9.713,9.645,9.682,9841,0
2010-07-08,9.637,9.653,9.633,9.633,2943,0
2010-07-09,9.619,9.747,9.619,9.698,9584,0
2010-07-12,9.719,9.765,9.653,9.765,25526,0
2010-07-13,9.727,9.788,9.727,9.78,8090,0
2010-07-14,9.747,9.863,9.747,9.863,36778,0
2010-07-15,9.856,9.856,9.841,9.849,7158,0
2010-07-16,9.883,9.963,9.803,9.963,60238,0
2010-07-19,9.963,9.963,9.863,9.863,21384,0
2010-07-20,9.899,9.899,9.645,9.869,17881,0
2010-07-21,9.877,9.877,9.765,9.795,22757,0
2010-07-22,9.849,9.849,9.788,9.811,6367,0
2010-07-23,9.82,9.928,9.82,9.915,14977,0
2010-07-26,9.928,9.959,9.849,9.959,16292,0
2010-07-27,9.915,9.993,9.899,9.963,21519,0
2010-07-28,10.008,10.49,9.869,9.979,27037,0
2010-07-29,10.056,10.056,9.942,9.993,6062,0
2010-07-30,10.035,10.035,9.951,10.022,2442,0
2010-08-02,10.129,10.129,9.951,10.022,6388,0
2010-08-03,10.159,10.159,9.928,10.035,13097,0
2010-08-04,10.084,10.108,10.016,10.016,10965,0
2010-08-05,10.069,10.108,10.062,10.108,6700,0
2010-08-06,10.108,10.203,10.108,10.19,5965,0
2010-08-09,10.151,10.258,10.092,10.151,16278,0
2010-08-10,10.203,10.279,10.076,10.19,9914,0
2010-08-11,10.145,10.182,10.092,10.182,7597,0
2010-08-12,10.1,10.23,10.1,10.23,6582,0
2010-08-13,10.288,10.332,10.182,10.332,31164,0
2010-08-16,10.332,10.471,10.237,10.272,16755,0
2010-08-17,10.302,10.302,10.218,10.223,13631,0
2010-08-18,10.258,10.258,10.108,10.159,25039,0
2010-08-19,10.168,10.168,10.084,10.159,12465,0
2010-08-20,10.168,10.223,10.123,10.223,13039,0
2010-08-23,10.272,10.272,10.145,10.218,18796,0
2010-08-24,10.145,10.266,10.145,10.237,11806,0
2010-08-25,10.266,10.266,10.168,10.203,14005,0
2010-08-26,10.168,10.237,10.168,10.218,10524,0
2010-08-27,10.266,10.272,10.151,10.218,10529,0
2010-08-30,10.272,10.272,10.182,10.182,13575,0
2010-08-31,10.241,10.241,10.07,10.185,44076,0
2010-09-01,10.244,10.252,10.174,10.19,6497,0
2010-09-02,10.197,10.223,10.159,10.19,4250,0
2010-09-03,10.203,10.203,10.108,10.174,3177,0
2010-09-07,10.174,10.223,10.108,10.182,22975,0
2010-09-08,10.159,10.237,10.159,10.197,15597,0
2010-09-09,10.252,10.252,10.182,10.182,12345,0
2010-09-10,10.211,10.218,10.197,10.218,13914,0
2010-09-13,10.182,10.19,10.182,10.182,20257,0
2010-09-14,10.218,10.218,10.092,10.1,23163,0
2010-09-15,10.092,10.151,10.049,10.056,19884,0
2010-09-16,10.069,10.136,10.016,10.049,13947,0
2010-09-17,10.056,10.056,10.016,10.056,4488,0
2010-09-20,10.056,10.145,10.043,10.043,9030,0
2010-09-21,10.043,10.092,10.043,10.092,7670,0
2010-09-22,10.1,10.123,10.062,10.114,3102,0
2010-09-23,10.123,10.136,10.069,10.069,4762,0
2010-09-24,10.076,10.151,10.069,10.108,15336,0
2010-09-27,10.129,10.129,10.056,10.076,5274,0
2010-09-28,10.108,10.108,10.043,10.056,17108,0
2010-09-29,10.092,10.129,10.069,10.069,3020,0
2010-09-30,10.07,10.086,10.022,10.028,10881,0
2010-10-01,10.084,10.108,9.984,10.008,16685,0
2010-10-04,10.035,10.056,9.984,9.993,14033,0
2010-10-05,10.062,10.062,9.959,9.979,14181,0
2010-10-06,9.942,9.984,9.833,9.877,24791,0
2010-10-07,9.78,9.907,9.78,9.907,27049,0
2010-10-08,9.915,9.963,9.915,9.963,12314,0
2010-10-11,9.863,9.97,9.863,9.963,16435,0
2010-10-12,9.979,10.008,9.942,10.008,23127,0
2010-10-13,10.016,10.016,9.999,9.999,27860,0
2010-10-14,9.97,10.056,9.97,10.049,21248,0
2010-10-15,10.022,10.022,9.993,9.993,18046,0
2010-10-18,9.999,10.016,9.963,9.999,19031,0
2010-10-19,9.993,9.999,9.877,9.921,12074,0
2010-10-20,9.869,9.984,9.863,9.928,16132,0
2010-10-21,9.921,9.97,9.921,9.935,2217,0
2010-10-22,9.907,9.97,9.907,9.97,2981,0
2010-10-25,9.935,10.035,9.935,10.016,26800,0
2010-10-26,10.016,10.108,10.016,10.108,10014,0
2010-10-27,10.076,10.145,10.027,10.1,18119,0
2010-10-28,10.092,10.092,10.049,10.049,6196,0
2010-10-29,10.053,10.053,10.001,10.001,13632,0
2010-11-01,10.069,10.069,9.999,10.016,15363,0
2010-11-02,10.049,10.049,10.016,10.043,4057,0
2010-11-03,10.016,10.043,10.016,10.016,13263,0
2010-11-04,10.016,10.016,9.935,9.935,8834,0
2010-11-05,9.935,9.935,9.827,9.841,26162,0
2010-11-08,9.841,9.841,9.765,9.771,15620,0
2010-11-09,9.76,9.771,9.682,9.698,12536,0
2010-11-10,9.645,9.667,9.3157,9.423,59892,0
2010-11-11,9.3796,9.3865,9.2412,9.3796,17201,0
2010-11-12,9.3567,9.3635,9.2676,9.3567,114848,0
2010-11-15,9.3436,9.3704,9.0092,9.091,57052,0
2010-11-16,9.0024,9.3436,8.8942,9.3368,37575,0
2010-11-17,9.3157,9.4571,9.3157,9.4432,30901,0
2010-11-18,9.4072,9.551,9.2924,9.4717,50258,0
2010-11-19,9.502,9.537,9.415,9.4717,25337,0
2010-11-22,9.4368,9.58,9.4368,9.509,12938,0
2010-11-23,9.515,9.566,9.4937,9.566,16478,0
2010-11-24,9.529,9.645,9.529,9.529,25811,0
2010-11-26,9.566,9.674,9.529,9.637,10137,0
2010-11-29,9.674,9.719,9.674,9.719,2792,0
2010-11-30,9.716,9.744,9.53,9.605,23146,0
2010-12-01,9.653,9.653,9.529,9.573,23348,0
2010-12-02,9.551,9.566,9.4368,9.4368,15419,0
2010-12-03,9.4717,9.529,9.4571,9.4571,13983,0
2010-12-06,9.4857,9.4857,9.3704,9.3704,29944,0
2010-12-07,9.3222,9.3222,9.2201,9.2201,16436,0
2010-12-08,9.2353,9.2353,9.1192,9.2353,17436,0
2010-12-09,9.2353,9.2548,9.1055,9.1833,10500,0
2010-12-10,9.1055,9.2046,9.0987,9.1901,33419,0
2010-12-13,9.198,9.198,9.0629,9.0688,18799,0
2010-12-14,8.9815,9.0544,8.9815,8.9891,27060,0
2010-12-15,9.0544,9.1396,8.9815,9.1396,34194,0
2010-12-16,9.1055,9.3377,9.1055,9.2353,23383,0
2010-12-17,9.3915,9.4651,9.2479,9.3368,22976,0
2010-12-20,9.3088,9.3088,9.0169,9.1135,58057,0
2010-12-21,9.1683,9.1833,8.9967,9.1337,28530,0
2010-12-22,9.1526,9.2277,9.0461,9.1833,16356,0
2010-12-23,9.2046,9.2046,9.0232,9.0755,37259,0
2010-12-27,9.1833,9.1833,9.0834,9.0834,22602,0
2010-12-28,9.0834,9.1337,9.0688,9.0688,18549,0
2010-12-29,9.0967,9.1229,9.0424,9.0967,24324,0
2010-12-30,9.1025,9.1673,9.0967,9.1229,9768,0
2010-12-31,9.2095,9.3167,9.1546,9.2095,27272,0
2011-01-03,9.2046,9.2609,9.2046,9.2479,10790,0
2011-01-04,9.2752,9.3157,9.2046,9.2412,10919,0
2011-01-05,9.2676,9.4072,9.1768,9.4072,21493,0
2011-01-06,9.4072,9.4308,9.3498,9.4308,24313,0
2011-01-07,9.4432,9.4717,9.3436,9.3436,24719,0
2011-01-10,9.329,9.329,9.2412,9.2412,7411,0
2011-01-11,9.2548,9.2609,9.2277,9.2277,4294,0
2011-01-12,9.1526,9.2046,9.1135,9.1901,25481,0
2011-01-13,9.1526,9.1683,9.0169,9.0298,37269,0
2011-01-14,8.9891,8.9891,8.9068,8.9284,25949,0
2011-01-18,8.9068,8.9967,8.8883,8.9679,58907,0
2011-01-19,8.9671,9.0755,8.9121,8.9881,42253,0
2011-01-20,8.9891,9.0384,8.9603,8.9679,21873,0
2011-01-21,9.0384,9.1768,9.0298,9.1396,37646,0
2011-01-24,9.1135,9.1683,9.1055,9.1683,20473,0
2011-01-25,9.0987,9.2609,9.0987,9.2609,20745,0
2011-01-26,9.2277,9.2676,9.1901,9.2412,10661,0
2011-01-27,9.2752,9.2752,9.198,9.2353,3164,0
2011-01-28,9.1833,9.2752,9.1614,9.1614,12023,0
2011-01-31,9.1406,9.2095,9.1406,9.1931,13611,0
2011-02-01,9.2353,9.2752,9.1135,9.1683,28882,0
2011-02-02,9.0834,9.1683,9.0834,9.1683,40654,0
2011-02-03,9.1055,9.2277,9.1055,9.1768,11359,0
2011-02-04,9.147,9.2046,9.1135,9.1135,28126,0
2011-02-07,9.1614,9.1683,9.1055,9.1683,11549,0
2011-02-08,9.147,9.1614,9.1192,9.1526,6181,0
2011-02-09,9.1337,9.1337,9.0461,9.0755,25745,0
2011-02-10,9.0755,9.1614,9.0024,9.1614,25686,0
2011-02-11,9.1337,9.1901,9.1337,9.1833,17178,0
2011-02-14,9.2201,9.2201,9.1135,9.1258,22436,0
2011-02-15,9.1396,9.1396,8.9529,9.0384,41148,0
2011-02-16,9.0384,9.091,9.0298,9.091,5810,0
2011-02-18,9.0755,9.0987,9.0374,9.0374,14909,0
2011-02-22,9.0384,9.0384,8.9284,8.9284,27418,0
2011-02-23,8.9131,8.9815,8.8942,8.9529,18461,0
2011-02-24,8.9529,9.0169,8.8942,9.0169,34182,0
2011-02-25,8.9881,9.0755,8.9881,9.0755,11681,0
2011-02-28,9.0736,9.0967,9.0424,9.0881,21948,0
2011-03-01,9.1135,9.1135,9.09,9.0977,11708,0
2011-03-02,9.0977,9.1182,9.0611,9.0977,14368,0
2011-03-03,9.09,9.1045,9.0611,9.0977,36877,0
2011-03-04,9.0755,9.1526,9.0755,9.1526,16993,0
2011-03-07,9.147,9.1614,9.1055,9.1055,10911,0
2011-03-08,9.1135,9.1526,9.0755,9.147,14521,0
2011-03-09,9.1192,9.1396,9.1135,9.1396,8310,0
2011-03-10,9.1182,9.147,9.0977,9.147,8680,0
2011-03-11,9.1526,9.1614,9.147,9.147,5100,0
2011-03-14,9.1396,9.1614,9.1396,9.1396,12365,0
2011-03-15,9.1396,9.1833,9.1396,9.1396,32654,0
2011-03-16,9.147,9.1683,9.1396,9.1396,24346,0
2011-03-17,9.1376,9.197,9.1376,9.1376,6475,0
2011-03-18,9.1901,9.2056,9.1396,9.1768,7876,0
2011-03-21,9.1683,9.1833,9.1614,9.1768,2800,0
2011-03-22,9.1833,9.2619,9.1526,9.2412,18269,0
2011-03-23,9.2142,9.2412,9.2142,9.2211,13587,0
2011-03-24,9.2142,9.2412,9.2142,9.2412,9788,0
2011-03-25,9.2353,9.2353,9.1683,9.1683,6616,0
2011-03-28,9.1683,9.1833,9.1396,9.1683,2694,0
2011-03-29,9.198,9.2056,9.1396,9.1768,9037,0
2011-03-30,9.1526,9.1768,9.1396,9.1768,11313,0
2011-03-31,9.1796,9.1796,9.1045,9.1347,11415,0
2011-04-01,9.147,9.2056,9.147,9.1614,15974,0
2011-04-04,9.1833,9.198,9.1248,9.147,14445,0
2011-04-05,9.1432,9.224,9.1202,9.224,17843,0
2011-04-06,9.2277,9.242,9.147,9.1768,12929,0
2011-04-07,9.1796,9.2373,9.1644,9.2373,10335,0
2011-04-08,9.2353,9.2353,9.1683,9.2142,18335,0
2011-04-11,9.2277,9.2619,9.1901,9.1901,10466,0
2011-04-12,9.224,9.224,9.1565,9.1863,3658,0
2011-04-13,9.2142,9.2762,9.1901,9.2353,8654,0
2011-04-14,9.1901,9.2056,9.1901,9.2056,17502,0
2011-04-15,9.242,9.242,9.2142,9.2142,6845,0
2011-04-18,9.2056,9.242,9.2056,9.242,5073,0
2011-04-19,9.2353,9.242,9.2142,9.2277,30105,0
2011-04-20,9.242,9.3167,9.2353,9.3167,24319,0
2011-04-21,9.3167,9.3167,9.2548,9.3167,9423,0
2011-04-25,9.3098,9.3167,9.242,9.2489,21568,0
2011-04-26,9.2894,9.3137,9.2589,9.2802,5028,0
2011-04-27,9.2933,9.3446,9.2762,9.3387,16598,0
2011-04-28,9.302,9.3816,9.302,9.3387,26210,0
2011-04-29,9.3905,9.4043,9.331,9.4043,10041,0
2011-05-02,9.3944,9.409,9.3446,9.3446,24055,0
2011-05-03,9.3518,9.3816,9.3446,9.3734,7279,0
2011-05-04,9.3915,9.4561,9.3626,9.4482,19404,0
2011-05-05,9.4532,9.4532,9.419,9.4402,5893,0
2011-05-06,9.423,9.4561,9.3846,9.3993,8103,0
2011-05-09,9.3548,9.4298,9.3548,9.4298,19732,0
2011-05-10,9.423,9.4298,9.3773,9.3993,35016,0
2011-05-11,9.4338,9.4338,9.3895,9.41,20491,0
2011-05-12,9.4368,9.4717,9.3993,9.4422,13292,0
2011-05-13,9.4482,9.4561,9.4368,9.4561,8406,0
2011-05-16,9.4767,9.4767,9.3993,9.423,12482,0
2011-05-17,9.4368,9.4937,9.414,9.4937,25162,0
2011-05-18,9.509,9.516,9.4937,9.4937,10496,0
2011-05-19,9.502,9.545,9.502,9.502,9874,0
2011-05-20,9.506,9.543,9.4338,9.513,14525,0
2011-05-23,9.545,9.575,9.4857,9.53,10815,0
2011-05-24,9.538,9.538,9.53,9.53,617,0
2011-05-25,9.559,9.59,9.552,9.582,5840,0
2011-05-26,9.59,9.656,9.59,9.656,8317,0
2011-05-27,9.667,9.667,9.637,9.661,7561,0
2011-05-31,9.636,9.653,9.636,9.653,4562,0
2011-06-01,9.662,9.678,9.627,9.627,3506,0
2011-06-02,9.667,9.667,9.587,9.587,11177,0
2011-06-03,9.587,9.645,9.587,9.626,4994,0
2011-06-06,9.626,9.661,9.626,9.626,6985,0
2011-06-07,9.629,9.68,9.629,9.68,13694,0
2011-06-08,9.68,9.696,9.658,9.696,2153,0
2011-06-09,9.696,9.771,9.664,9.696,16911,0
2011-06-10,9.667,9.743,9.661,9.661,5995,0
2011-06-13,9.721,9.721,9.675,9.675,2099,0
2011-06-14,9.714,9.714,9.699,9.714,2366,0
2011-06-15,9.714,9.743,9.637,9.637,13285,0
2011-06-16,9.682,9.792,9.674,9.792,18833,0
2011-06-17,9.774,9.799,9.754,9.774,15735,0
2011-06-20,9.806,9.806,9.728,9.736,3912,0
2011-06-21,9.767,9.767,9.728,9.728,2290,0
2011-06-22,9.743,9.799,9.743,9.791,7157,0
2011-06-23,9.749,9.837,9.743,9.791,11649,0
2011-06-24,9.821,9.821,9.733,9.733,8067,0
2011-06-27,9.743,9.767,9.728,9.736,5592,0
2011-06-28,9.767,9.774,9.736,9.76,3447,0
2011-06-29,9.736,9.743,9.699,9.707,12029,0
2011-06-30,9.718,9.718,9.586,9.586,18897,0
2011-07-01,9.629,9.658,9.607,9.607,12967,0
2011-07-05,9.669,9.669,9.62,9.634,17040,0
2011-07-06,9.631,9.667,9.617,9.652,4290,0
2011-07-07,9.627,9.709,9.627,9.701,13247,0
2011-07-08,9.709,9.709,9.709,9.709,1496,0
2011-07-11,9.725,9.752,9.725,9.733,6468,0
2011-07-12,9.732,9.819,9.701,9.819,22152,0
2011-07-13,9.804,9.812,9.76,9.771,7518,0
2011-07-14,9.765,9.765,9.765,9.765,4558,0
2011-07-15,9.746,9.746,9.741,9.746,2459,0
2011-07-18,9.725,9.76,9.696,9.733,13017,0
2011-07-19,9.721,9.76,9.721,9.76,5997,0
2011-07-20,9.752,9.821,9.752,9.752,10563,0
2011-07-21,9.788,9.843,9.771,9.828,22769,0
2011-07-22,9.841,9.841,9.802,9.832,19413,0
2011-07-25,9.821,9.821,9.796,9.796,3660,0
2011-07-26,9.807,9.846,9.807,9.807,3325,0
2011-07-27,9.812,9.812,9.733,9.733,9951,0
2011-07-28,9.691,9.743,9.624,9.644,10739,0
2011-07-29,9.601,9.785,9.601,9.738,16938,0
2011-08-01,9.821,9.821,9.68,9.718,10920,0
2011-08-02,9.781,9.866,9.76,9.866,16031,0
2011-08-03,9.856,9.87,9.856,9.87,5711,0
2011-08-04,9.876,9.876,9.868,9.868,11293,0
2011-08-05,9.87,9.87,9.841,9.841,25171,0
2011-08-08,9.752,9.752,9.4442,9.634,35733,0
2011-08-09,9.685,9.739,9.507,9.739,18874,0
2011-08-10,9.4907,9.81,9.4907,9.739,34530,0
2011-08-11,9.717,9.769,9.701,9.769,5435,0
2011-08-12,9.786,9.916,9.786,9.916,11581,0
2011-08-15,9.916,9.916,9.878,9.916,3222,0
2011-08-16,9.841,9.916,9.841,9.87,3125,0
2011-08-17,9.87,9.893,9.856,9.893,9029,0
2011-08-18,9.849,9.863,9.826,9.849,10786,0
2011-08-19,9.856,9.863,9.819,9.819,4314,0
2011-08-22,9.826,9.832,9.769,9.832,8527,0
2011-08-23,9.849,9.856,9.732,9.739,16336,0
2011-08-24,9.732,9.777,9.732,9.739,6094,0
2011-08-25,9.709,9.757,9.709,9.752,2428,0
2011-08-26,9.816,9.824,9.749,9.76,8432,0
2011-08-29,9.802,9.802,9.723,9.786,12651,0
2011-08-30,9.802,9.826,9.732,9.786,16336,0
2011-08-31,9.78,9.822,9.78,9.789,4959,0
2011-09-01,9.826,9.826,9.777,9.777,9098,0
2011-09-02,9.779,9.795,9.739,9.795,1472,0
2011-09-06,9.805,9.814,9.741,9.781,8211,0
2011-09-07,9.797,9.805,9.753,9.797,5250,0
2011-09-08,9.772,9.79,9.76,9.79,11631,0
2011-09-09,9.728,9.816,9.728,9.792,7223,0
2011-09-12,9.792,9.8,9.749,9.792,9857,0
2011-09-13,9.807,9.83,9.76,9.83,5755,0
2011-09-14,9.846,9.855,9.816,9.83,8998,0
2011-09-15,9.824,9.83,9.775,9.783,9353,0
2011-09-16,9.783,9.807,9.783,9.792,2664,0
2011-09-19,9.792,9.792,9.783,9.783,1607,0
2011-09-20,9.775,9.816,9.775,9.8,6054,0
2011-09-21,9.749,9.807,9.743,9.792,28988,0
2011-09-22,9.783,9.783,9.783,9.783,330,0
2011-09-23,9.772,9.836,9.772,9.829,8861,0
2011-09-26,9.767,9.838,9.767,9.8,8821,0
2011-09-27,9.824,9.876,9.76,9.846,35930,0
2011-09-28,9.846,9.862,9.824,9.862,6627,0
2011-09-29,9.876,9.907,9.876,9.907,11226,0
2011-09-30,9.908,9.915,9.868,9.868,5936,0
2011-10-03,9.891,9.899,9.876,9.876,8628,0
2011-10-04,9.882,9.882,9.805,9.814,8308,0
2011-10-05,9.849,9.849,9.826,9.826,5555,0
2011-10-06,9.769,9.826,9.75,9.801,9379,0
2011-10-07,9.79,9.822,9.79,9.814,2691,0
2011-10-10,9.781,9.814,9.753,9.79,14871,0
2011-10-11,9.772,9.772,9.734,9.753,39780,0
2011-10-12,9.734,9.797,9.726,9.797,48320,0
2011-10-13,9.753,9.797,9.753,9.766,18617,0
2011-10-14,9.797,9.797,9.79,9.797,8583,0
2011-10-17,9.797,9.797,9.734,9.734,15779,0
2011-10-18,9.747,9.772,9.734,9.747,20852,0
2011-10-19,9.772,9.781,9.753,9.753,5213,0
2011-10-20,9.753,9.797,9.753,9.79,24841,0
2011-10-21,9.785,9.793,9.769,9.776,9552,0
2011-10-24,9.797,9.797,9.766,9.79,6636,0
2011-10-25,9.787,9.795,9.752,9.787,16953,0
2011-10-26,9.79,9.822,9.79,9.805,17439,0
2011-10-27,9.805,9.836,9.772,9.772,18544,0
2011-10-28,9.81,9.832,9.776,9.818,18149,0
2011-10-31,9.814,9.861,9.789,9.845,12058,0
2011-11-01,9.834,9.865,9.828,9.865,15631,0
2011-11-02,9.866,9.889,9.859,9.889,12454,0
2011-11-03,9.887,9.926,9.865,9.926,6288,0
2011-11-04,9.921,9.936,9.889,9.936,5869,0
2011-11-07,9.956,10.015,9.947,10.015,9330,0
2011-11-08,10.021,10.103,10.015,10.071,15029,0
2011-11-09,10.136,10.152,10.06,10.136,20965,0
2011-11-10,10.129,10.214,10.129,10.198,28880,0
2011-11-11,10.218,10.218,10.165,10.196,6370,0
2011-11-14,10.218,10.218,10.149,10.149,8464,0
2011-11-15,10.165,10.189,10.141,10.18,10379,0
2011-11-16,10.196,10.231,10.149,10.231,16309,0
2011-11-17,10.245,10.26,10.196,10.196,9706,0
2011-11-18,10.238,10.329,10.238,10.274,21006,0
2011-11-21,10.291,10.291,10.165,10.211,11195,0
2011-11-22,10.254,10.254,10.156,10.156,15514,0
2011-11-23,10.18,10.18,10.141,10.141,4250,0
2011-11-25,10.176,10.22,10.176,10.22,4264,0
2011-11-28,10.238,10.429,10.203,10.364,33708,0
2011-11-29,10.364,10.429,10.203,10.218,14585,0
2011-11-30,10.272,10.272,10.151,10.221,15504,0
2011-12-01,10.26,10.525,10.18,10.467,38717,0
2011-12-02,10.515,10.524,10.249,10.433,44706,0
2011-12-05,10.485,10.485,10.339,10.456,20995,0
2011-12-06,10.447,10.49,10.398,10.424,10603,0
2011-12-07,10.489,10.495,10.364,10.461,7720,0
2011-12-08,10.364,10.52,10.364,10.52,6961,0
2011-12-09,10.515,10.515,10.44,10.44,4713,0
2011-12-12,10.456,10.642,10.456,10.642,16505,0
2011-12-13,10.634,10.68,10.339,10.39,35501,0
2011-12-14,10.408,10.471,10.355,10.362,29515,0
2011-12-15,10.319,10.408,10.319,10.348,41126,0
2011-12-16,10.395,10.437,10.395,10.437,4436,0
2011-12-19,10.464,10.471,10.44,10.447,10636,0
2011-12-20,10.53,10.534,10.416,10.524,9478,0
2011-12-21,10.565,10.565,10.464,10.471,10067,0
2011-12-22,10.485,10.515,10.433,10.508,9844,0
2011-12-23,10.512,10.555,10.495,10.555,4885,0
2011-12-27,10.565,10.687,10.558,10.565,12313,0
2011-12-28,10.649,10.658,10.611,10.634,11175,0
2011-12-29,10.634,10.649,10.588,10.603,4874,0
2011-12-30,10.559,10.677,10.559,10.62,16886,0
2012-01-03,10.737,10.737,10.562,10.57,4882,0
2012-01-04,10.622,10.67,10.547,10.547,10975,0
2012-01-05,10.593,10.701,10.576,10.684,9080,0
2012-01-06,10.701,10.701,10.631,10.684,5942,0
2012-01-09,10.684,10.746,10.639,10.701,22487,0
2012-01-10,10.701,10.819,10.663,10.799,30933,0
2012-01-11,10.831,10.831,10.768,10.768,2461,0
2012-01-12,10.809,10.839,10.674,10.674,13270,0
2012-01-13,10.707,10.779,10.707,10.77,4761,0
2012-01-17,10.856,10.856,10.67,10.771,19032,0
2012-01-18,10.724,10.819,10.724,10.819,13330,0
2012-01-19,10.854,10.863,10.754,10.841,12972,0
2012-01-20,10.863,10.863,10.792,10.792,7565,0
2012-01-23,10.826,10.834,10.786,10.786,7725,0
2012-01-24,10.792,10.834,10.779,10.779,13120,0
2012-01-25,10.737,10.841,10.737,10.754,18879,0
2012-01-26,10.819,10.888,10.762,10.805,26657,0
2012-01-27,10.839,10.851,10.789,10.803,17137,0
2012-01-30,10.826,10.928,10.826,10.92,14559,0
2012-01-31,10.951,10.96,10.887,10.887,11828,0
2012-02-01,10.967,11.039,10.912,11.039,52937,0
2012-02-02,11.047,11.093,11.032,11.071,18795,0
2012-02-03,11.165,11.165,11.044,11.052,18906,0
2012-02-06,11.044,11.052,10.941,10.941,36184,0
2012-02-07,10.946,11.05,10.921,11.05,27778,0
2012-02-08,11.041,11.111,10.978,10.978,26818,0
2012-02-09,11.023,11.066,10.929,10.929,17597,0
2012-02-10,11.018,11.069,10.981,11.025,13589,0
2012-02-13,11.091,11.091,10.973,11.009,4284,0
2012-02-14,10.981,11.031,10.909,10.933,7808,0
2012-02-15,11.025,11.06,10.955,11.06,26664,0
2012-02-16,11.136,11.136,10.796,10.796,53629,0
2012-02-17,10.823,10.925,10.823,10.925,14615,0
2012-02-21,10.964,11.06,10.964,11.018,20528,0
2012-02-22,11.06,11.06,10.981,10.988,18827,0
2012-02-23,11.031,11.052,10.823,10.884,43529,0
2012-02-24,10.906,11.006,10.897,10.946,12208,0
2012-02-27,11.025,11.091,10.993,11.077,21658,0
2012-02-28,11.157,11.285,11.127,11.215,44250,0
2012-02-29,11.257,11.294,11.194,11.273,20951,0
2012-03-01,11.333,11.364,11.297,11.364,20041,0
2012-03-02,11.408,11.484,11.3,11.36,30566,0
2012-03-05,11.446,11.446,11.362,11.411,5405,0
2012-03-06,11.399,11.446,11.264,11.281,26992,0
2012-03-07,11.376,11.439,11.281,11.281,12462,0
2012-03-08,11.281,11.307,11.177,11.219,11344,0
2012-03-09,11.244,11.301,11.141,11.141,19223,0
2012-03-12,11.125,11.134,11.088,11.097,47891,0
2012-03-13,11.134,11.244,11.134,11.244,23578,0
2012-03-14,11.259,11.284,11.081,11.154,41003,0
2012-03-15,11.237,11.237,10.864,10.873,42562,0
2012-03-16,10.881,10.978,10.693,10.763,30538,0
2012-03-19,10.8,10.82,10.793,10.82,5483,0
2012-03-20,10.82,11.023,10.813,10.813,23373,0
2012-03-21,10.864,10.952,10.813,10.929,10485,0
2012-03-22,10.992,11.014,10.906,10.946,10390,0
2012-03-23,11.02,11.101,10.934,10.934,8086,0
2012-03-26,10.999,11.03,10.864,10.961,38531,0
2012-03-27,10.914,11.03,10.82,10.881,35897,0
2012-03-28,10.952,11.03,10.952,11.03,8462,0
2012-03-29,11.097,11.259,11.097,11.259,13771,0
2012-03-30,11.273,11.3,11.186,11.294,7454,0
2012-04-02,11.408,11.446,11.368,11.446,12473,0
2012-04-03,11.562,11.562,11.273,11.273,13358,0
2012-04-04,11.333,11.38,11.172,11.326,40472,0
2012-04-05,11.372,11.428,11.326,11.34,35197,0
2012-04-09,11.368,11.393,11.338,11.344,7509,0
2012-04-10,11.446,11.524,11.307,11.307,12965,0
2012-04-11,11.376,11.376,11.145,11.145,24900,0
2012-04-12,11.234,11.322,11.079,11.219,13728,0
2012-04-13,11.219,11.243,11.201,11.243,3284,0
2012-04-16,11.264,11.368,11.257,11.257,1441,0
2012-04-17,11.26,11.26,11.148,11.181,21037,0
2012-04-18,11.194,11.194,11.168,11.177,3119,0
2012-04-19,11.139,11.186,11.085,11.13,15643,0
2012-04-20,11.148,11.163,11.134,11.155,8488,0
2012-04-23,11.186,11.243,11.139,11.243,19352,0
2012-04-24,11.243,11.605,11.234,11.439,22375,0
2012-04-25,11.439,11.469,11.385,11.399,7847,0
2012-04-26,11.424,11.424,11.352,11.424,11670,0
2012-04-27,11.348,11.396,11.348,11.396,4888,0
2012-04-30,11.369,11.395,11.345,11.377,13254,0
2012-05-01,11.396,11.428,11.389,11.428,8357,0
2012-05-02,11.46,11.51,11.408,11.452,9660,0
2012-05-03,11.443,11.448,11.413,11.448,8016,0
2012-05-04,11.448,11.48,11.435,11.48,6615,0
2012-05-07,11.48,11.594,11.48,11.594,14926,0
2012-05-08,11.594,11.682,11.589,11.594,16112,0
2012-05-09,11.594,11.682,11.589,11.682,7184,0
2012-05-10,11.689,11.749,11.68,11.749,8787,0
2012-05-11,11.721,11.832,11.642,11.824,9767,0
2012-05-14,11.875,11.875,11.625,11.668,21961,0
2012-05-15,11.668,11.782,11.649,11.767,13375,0
2012-05-16,11.782,11.782,11.649,11.767,16096,0
2012-05-17,11.767,11.824,11.594,11.594,15441,0
2012-05-18,11.642,11.642,11.528,11.528,7333,0
2012-05-21,11.549,11.582,11.372,11.422,13662,0
2012-05-22,11.428,11.456,11.372,11.422,12775,0
2012-05-23,11.448,11.536,11.448,11.536,9638,0
2012-05-24,11.543,11.582,11.536,11.558,4171,0
2012-05-25,11.582,11.668,11.573,11.668,8764,0
2012-05-29,11.69,11.721,11.465,11.513,28797,0
2012-05-30,11.528,11.558,11.506,11.543,9415,0
2012-05-31,11.565,11.6,11.534,11.6,9357,0
2012-06-01,11.432,11.571,11.432,11.571,9873,0
2012-06-04,11.668,11.668,11.528,11.549,16264,0
2012-06-05,11.62,11.62,11.568,11.568,3931,0
2012-06-06,11.605,11.605,11.538,11.538,6977,0
2012-06-07,11.644,11.644,11.53,11.53,9371,0
2012-06-08,11.6,11.631,11.486,11.511,16823,0
2012-06-11,11.541,11.6,11.541,11.556,11407,0
2012-06-12,11.556,11.608,11.462,11.495,35265,0
2012-06-13,11.556,11.579,11.486,11.526,10035,0
2012-06-14,11.556,11.594,11.478,11.495,8228,0
2012-06-15,11.462,11.511,11.426,11.471,9280,0
2012-06-18,11.41,11.486,11.41,11.478,10871,0
2012-06-19,11.565,11.6,11.548,11.594,13471,0
2012-06-20,11.608,11.608,11.565,11.587,18535,0
2012-06-21,11.666,11.672,11.594,11.666,11300,0
2012-06-22,11.67,11.702,11.67,11.693,4324,0
2012-06-25,11.713,11.801,11.696,11.801,12714,0
2012-06-26,11.801,11.84,11.772,11.831,10332,0
2012-06-27,11.84,11.881,11.801,11.849,26392,0
2012-06-28,11.911,11.911,11.84,11.857,2686,0
2012-06-29,11.904,11.904,11.857,11.857,6020,0
2012-07-02,11.904,11.926,11.849,11.926,12489,0
2012-07-03,11.926,11.926,11.849,11.849,12514,0
2012-07-05,11.903,11.982,11.82,11.82,6957,0
2012-07-06,11.879,11.966,11.806,11.854,11003,0
2012-07-09,11.917,11.94,11.763,11.779,22020,0
2012-07-10,11.864,11.864,11.732,11.74,13061,0
2012-07-11,11.74,11.806,11.74,11.755,46426,0
2012-07-12,11.814,11.814,11.678,11.74,9583,0
2012-07-13,11.746,11.786,11.724,11.746,5332,0
2012-07-16,11.779,11.79,11.653,11.67,16907,0
2012-07-17,11.718,11.746,11.662,11.71,5579,0
2012-07-18,11.763,11.779,11.718,11.779,8138,0
2012-07-19,11.799,11.799,11.628,11.67,21941,0
2012-07-20,11.702,11.79,11.678,11.79,27706,0
2012-07-23,11.79,11.79,11.67,11.74,11467,0
2012-07-24,11.79,11.828,11.746,11.79,8851,0
2012-07-25,12.013,12.013,11.806,11.846,12984,0
2012-07-26,11.872,12.007,11.82,11.973,22416,0
2012-07-27,12.018,12.167,11.998,12.107,22491,0
2012-07-30,12.182,12.182,12.054,12.124,15754,0
2012-07-31,12.124,12.15,11.932,12.007,13036,0
2012-08-01,12.107,12.167,11.948,12.013,25761,0
2012-08-02,12.076,12.107,11.998,12.013,7187,0
2012-08-03,12.013,12.198,12.013,12.013,18686,0
2012-08-06,12.107,12.124,12.013,12.013,4003,0
2012-08-07,12.068,12.068,11.94,11.998,20655,0
2012-08-08,12.013,12.06,11.94,11.966,40259,0
2012-08-09,12.007,12.06,11.837,11.854,18599,0
2012-08-10,11.917,11.989,11.828,11.989,6697,0
2012-08-13,12.052,12.065,11.892,11.979,16229,0
2012-08-14,11.937,12.091,11.937,12.011,22099,0
2012-08-15,12.045,12.065,11.946,11.979,9450,0
2012-08-16,12.073,12.091,11.901,12.025,33545,0
2012-08-17,12.091,12.131,12.032,12.091,17232,0
2012-08-20,12.165,12.205,12.113,12.131,18406,0
2012-08-21,12.196,12.196,11.922,11.922,15416,0
2012-08-22,12.004,12.058,11.817,11.834,22429,0
2012-08-23,11.901,12.004,11.817,11.817,32680,0
2012-08-24,11.892,11.915,11.851,11.877,5232,0
2012-08-27,11.834,12.011,11.834,11.869,24242,0
2012-08-28,11.929,11.929,11.752,11.877,26161,0
2012-08-29,11.901,11.987,11.817,11.892,20903,0
2012-08-30,11.963,12.004,11.789,11.908,16098,0
2012-08-31,11.979,11.979,11.752,11.768,8891,0
2012-09-04,11.922,11.946,11.775,11.86,25015,0
2012-09-05,11.908,11.908,11.86,11.869,9276,0
2012-09-06,11.979,12.011,11.901,11.915,29527,0
2012-09-07,12.032,12.04,11.922,12.017,15043,0
2012-09-10,12.045,12.113,11.826,12.025,18477,0
2012-09-11,11.979,12.165,11.884,11.954,19451,0
2012-09-12,12.009,12.045,11.96,12.022,12244,0
2012-09-13,12.057,12.138,12.015,12.095,11693,0
2012-09-14,12.12,12.138,12.064,12.12,10591,0
2012-09-17,12.129,12.138,12.015,12.022,10505,0
2012-09-18,12.071,12.071,11.898,12.05,25270,0
2012-09-19,12.071,12.138,12.057,12.138,16125,0
2012-09-20,12.12,12.129,12.038,12.089,10038,0
2012-09-21,12.12,12.242,12.071,12.234,12366,0
2012-09-24,12.258,12.31,12.148,12.186,28839,0
2012-09-25,12.258,12.322,12.194,12.314,17008,0
2012-09-26,12.37,12.469,12.331,12.392,26372,0
2012-09-27,12.477,12.508,12.363,12.484,17991,0
2012-09-28,12.355,12.508,12.355,12.477,8364,0
2012-10-01,12.587,12.715,12.435,12.629,27370,0
2012-10-02,12.669,12.676,12.194,12.248,39522,0
2012-10-03,12.37,12.37,12.227,12.28,12396,0
2012-10-04,12.296,12.339,12.28,12.296,7552,0
2012-10-05,12.314,12.346,12.302,12.346,5904,0
2012-10-08,12.346,12.392,12.339,12.392,2711,0
2012-10-09,12.392,12.5,12.258,12.28,21147,0
2012-10-10,12.331,12.37,12.194,12.194,13567,0
2012-10-11,12.344,12.4,12.278,12.391,20528,0
2012-10-12,12.409,12.507,12.329,12.475,9941,0
2012-10-15,12.564,12.572,12.482,12.564,8659,0
2012-10-16,12.594,12.594,12.499,12.515,29405,0
2012-10-17,12.587,12.715,12.538,12.594,23655,0
2012-10-18,12.676,12.707,12.499,12.552,11788,0
2012-10-19,12.636,12.636,12.409,12.515,17294,0
2012-10-22,12.572,12.572,12.475,12.558,6579,0
2012-10-23,12.662,12.721,12.515,12.538,15067,0
2012-10-24,12.538,12.69,12.467,12.492,7029,0
2012-10-25,12.515,12.61,12.492,12.53,7410,0
2012-10-26,12.572,12.61,12.572,12.572,3501,0
2012-10-31,12.467,12.53,12.442,12.53,13086,0
2012-11-01,12.603,12.636,12.499,12.558,12450,0
2012-11-02,12.636,12.636,12.475,12.594,13989,0
2012-11-05,12.507,12.603,12.383,12.383,9579,0
2012-11-06,12.492,12.492,12.32,12.376,10954,0
2012-11-07,12.433,12.492,12.353,12.433,19273,0
2012-11-08,12.492,12.507,12.46,12.499,11261,0
2012-11-09,12.594,12.594,12.507,12.572,17697,0
2012-11-12,12.552,12.603,12.538,12.603,10364,0
2012-11-13,12.608,12.641,12.564,12.585,6738,0
2012-11-14,12.578,12.591,12.365,12.43,17162,0
2012-11-15,12.488,12.505,12.072,12.09,21388,0
2012-11-16,12.156,12.365,12.072,12.113,80767,0
2012-11-19,12.275,12.358,12.206,12.26,19214,0
2012-11-20,12.365,12.556,12.26,12.311,35856,0
2012-11-21,12.439,12.578,12.381,12.388,12153,0
2012-11-23,12.488,12.52,12.396,12.405,8983,0
2012-11-26,12.372,12.405,12.236,12.304,23911,0
2012-11-27,12.396,12.414,12.267,12.304,29142,0
2012-11-28,12.372,12.578,12.334,12.496,34217,0
2012-11-29,12.578,12.591,12.505,12.591,13552,0
2012-11-30,12.641,12.674,12.512,12.634,37109,0
2012-12-03,12.6,12.617,12.496,12.528,14556,0
2012-12-04,12.536,12.585,12.388,12.585,32406,0
2012-12-05,12.505,12.578,12.424,12.481,25006,0
2012-12-06,12.488,12.57,12.388,12.55,37342,0
2012-12-07,12.55,12.556,12.488,12.536,32421,0
2012-12-10,12.536,12.556,12.311,12.311,22995,0
2012-12-11,12.372,12.465,12.316,12.358,7366,0
2012-12-12,12.437,12.494,12.347,12.379,12445,0
2012-12-13,12.463,12.463,12.28,12.31,20322,0
2012-12-14,12.379,12.379,12.193,12.193,19910,0
2012-12-17,12.272,12.272,11.923,11.947,43182,0
2012-12-18,12.007,12.007,11.816,11.843,17071,0
2012-12-19,11.939,12.007,11.843,11.901,24501,0
2012-12-20,12.013,12.1,11.884,11.965,26031,0
2012-12-21,11.901,12.061,11.851,12.018,20244,0
2012-12-24,11.998,12.043,11.939,11.972,10907,0
2012-12-26,11.923,12.028,11.923,11.972,20358,0
2012-12-27,11.884,11.965,11.877,11.965,3251,0
2012-12-28,11.877,12.013,11.877,11.947,11121,0
2012-12-31,11.877,12.007,11.851,12.007,18899,0
2013-01-02,11.939,12.233,11.939,12.233,8049,0
2013-01-03,12.264,12.314,12.118,12.257,7551,0
2013-01-04,12.178,12.28,12.161,12.28,11026,0
2013-01-07,12.355,12.355,12.257,12.287,19755,0
2013-01-08,12.211,12.379,12.211,12.379,32972,0
2013-01-09,12.347,12.437,12.28,12.412,8466,0
2013-01-10,12.479,12.526,12.386,12.526,32388,0
2013-01-11,12.574,12.613,12.46,12.492,11357,0
2013-01-14,12.606,12.622,12.588,12.613,6303,0
2013-01-15,12.483,12.524,12.468,12.5,10259,0
2013-01-16,12.546,12.596,12.443,12.539,13262,0
2013-01-17,12.613,12.672,12.596,12.647,10110,0
2013-01-18,12.672,12.71,12.647,12.71,9180,0
2013-01-22,12.71,12.71,12.638,12.638,6416,0
2013-01-23,12.717,12.816,12.656,12.802,30180,0
2013-01-24,12.832,12.832,12.678,12.678,16912,0
2013-01-25,12.647,12.647,12.613,12.622,1426,0
2013-01-28,12.656,12.656,12.433,12.433,9145,0
2013-01-29,12.376,12.483,12.328,12.328,15269,0
2013-01-30,12.318,12.425,12.312,12.383,10145,0
2013-01-31,12.443,12.483,12.443,12.483,4285,0
2013-02-01,12.546,12.56,12.516,12.539,10966,0
2013-02-04,12.566,12.566,12.399,12.399,18810,0
2013-02-05,12.46,12.5,12.292,12.292,26664,0
2013-02-06,12.361,12.383,12.276,12.298,51162,0
2013-02-07,12.418,12.476,12.367,12.425,8594,0
2013-02-08,12.508,12.508,12.443,12.476,7822,0
2013-02-11,12.418,12.418,12.383,12.383,13045,0
2013-02-12,12.391,12.433,12.383,12.399,6185,0
2013-02-13,12.415,12.506,12.415,12.498,10837,0
2013-02-14,12.545,12.545,12.397,12.397,5177,0
2013-02-15,12.466,12.466,12.304,12.31,13462,0
2013-02-19,12.297,12.315,12.179,12.266,18420,0
2013-02-20,12.186,12.219,12.094,12.179,29461,0
2013-02-21,12.259,12.35,12.219,12.304,11729,0
2013-02-22,12.334,12.35,12.275,12.31,33430,0
2013-02-25,12.304,12.365,12.275,12.297,19984,0
2013-02-26,12.259,12.388,12.259,12.275,11636,0
2013-02-27,12.194,12.315,12.194,12.297,8986,0
2013-02-28,12.228,12.297,12.204,12.243,14932,0
2013-03-01,12.325,12.388,12.212,12.235,29131,0
2013-03-04,12.219,12.297,12.212,12.297,9314,0
2013-03-05,12.35,12.424,12.289,12.424,8098,0
2013-03-06,12.473,12.716,12.466,12.677,33235,0
2013-03-07,12.594,12.594,12.365,12.373,25347,0
2013-03-08,12.358,12.448,12.282,12.282,12254,0
2013-03-11,12.397,12.431,12.315,12.381,19999,0
2013-03-12,12.498,12.498,12.25,12.325,22633,0
2013-03-13,12.438,12.765,12.322,12.331,14793,0
2013-03-14,12.422,12.422,12.124,12.143,18951,0
2013-03-15,12.21,12.279,12.052,12.159,56564,0
2013-03-18,12.191,12.272,12.159,12.272,16484,0
2013-03-19,12.34,12.355,12.082,12.133,24377,0
2013-03-20,12.21,12.472,12.133,12.143,22512,0
2013-03-21,12.106,12.168,11.985,12.003,20593,0
2013-03-22,12.058,12.058,11.985,12.032,13406,0
2013-03-25,12.052,12.098,11.976,12.032,16046,0
2013-03-26,12.143,12.191,11.976,11.985,19838,0
2013-03-27,12.045,12.082,11.968,12.074,9759,0
2013-03-28,12.21,12.21,11.968,12.024,39500,0
2013-04-01,12.106,12.133,11.976,11.985,15202,0
2013-04-02,12.115,12.15,11.993,12.024,14890,0
2013-04-03,12.092,12.092,11.976,11.985,11280,0
2013-04-04,11.993,12.092,11.968,11.985,16225,0
2013-04-05,11.993,12.058,11.993,12.045,17851,0
2013-04-08,12.098,12.098,11.993,12.074,5997,0
2013-04-09,12.074,12.143,12.045,12.074,13348,0
2013-04-10,12.098,12.2,12.098,12.2,8293,0
2013-04-11,12.285,12.285,12.089,12.174,7770,0
2013-04-12,12.253,12.285,12.207,12.246,14823,0
2013-04-15,12.189,12.329,12.148,12.148,5175,0
2013-04-16,12.095,12.27,12.089,12.23,6985,0
2013-04-17,12.23,12.276,12.121,12.165,7829,0
2013-04-18,12.103,12.293,12.089,12.14,9697,0
2013-04-19,12.089,12.165,12.089,12.148,12072,0
2013-04-22,12.071,12.189,12.071,12.13,3761,0
2013-04-23,12.262,12.293,12.103,12.27,26592,0
2013-04-24,12.27,12.293,12.148,12.293,5999,0
2013-04-25,12.238,12.299,12.23,12.293,4817,0
2013-04-26,12.313,12.411,12.285,12.411,24256,0
2013-04-29,12.337,12.411,12.337,12.377,7000,0
2013-04-30,12.377,12.627,12.285,12.618,23340,0
2013-05-01,12.627,13.055,12.592,12.814,49583,0
2013-05-02,12.814,12.831,12.731,12.757,16365,0
2013-05-03,12.757,12.891,12.7,12.757,7920,0
2013-05-06,12.874,12.874,12.668,12.757,13465,0
2013-05-07,12.783,12.808,12.749,12.749,10689,0
2013-05-08,12.858,12.891,12.731,12.749,13151,0
2013-05-09,12.731,12.783,12.7,12.731,9939,0
2013-05-10,12.8,12.8,12.662,12.739,7203,0
2013-05-13,12.799,12.799,12.632,12.687,23185,0
2013-05-14,12.738,12.806,12.582,12.582,12310,0
2013-05-15,12.553,12.705,12.553,12.582,3652,0
2013-05-16,12.547,12.649,12.482,12.499,13360,0
2013-05-17,12.582,12.68,12.499,12.531,12863,0
2013-05-20,12.523,12.614,12.467,12.492,17370,0
2013-05-21,12.561,12.614,12.45,12.459,16317,0
2013-05-22,12.531,12.531,12.366,12.45,12552,0
2013-05-23,12.516,12.516,12.373,12.459,6460,0
2013-05-24,12.467,12.499,12.416,12.432,7226,0
2013-05-28,12.531,12.531,12.416,12.416,6674,0
2013-05-29,12.482,12.482,12.303,12.366,17634,0
2013-05-30,12.265,12.315,12.202,12.265,24047,0
2013-05-31,12.256,12.324,12.13,12.224,26715,0
2013-06-03,12.092,12.226,11.985,12.04,29844,0
2013-06-04,12.045,12.16,11.985,12.045,41728,0
2013-06-05,12.052,12.248,12.052,12.16,34539,0
2013-06-06,12.16,12.341,12.16,12.341,18872,0
2013-06-07,12.358,12.358,12.258,12.265,3605,0
2013-06-10,12.389,12.389,12.211,12.258,11021,0
2013-06-11,12.04,12.066,11.862,11.895,31530,0
2013-06-12,11.869,11.877,11.607,11.607,33148,0
2013-06-13,11.623,11.623,11.497,11.569,30373,0
2013-06-14,11.586,11.691,11.506,11.615,20897,0
2013-06-17,11.632,11.708,11.615,11.615,8175,0
2013-06-18,11.623,11.623,11.506,11.576,12571,0
2013-06-19,11.632,11.632,11.454,11.454,18786,0
2013-06-20,11.325,11.325,11.132,11.216,24403,0
2013-06-21,11.296,11.392,11.132,11.14,31215,0
2013-06-24,11.132,11.249,10.997,11.172,35330,0
2013-06-25,11.14,11.256,11.004,11.207,15426,0
2013-06-26,11.181,11.349,11.181,11.241,18132,0
2013-06-27,11.392,11.648,11.317,11.562,33014,0
2013-06-28,11.463,11.658,11.357,11.545,14595,0
2013-07-01,11.64,11.779,11.288,11.592,13238,0
2013-07-02,11.545,11.607,11.408,11.538,9170,0
2013-07-03,11.374,11.514,11.147,11.249,21485,0
2013-07-05,11.172,11.249,11.172,11.198,15816,0
2013-07-08,11.198,11.249,11.14,11.147,8397,0
2013-07-09,11.14,11.207,11.14,11.198,13159,0
2013-07-10,11.282,11.282,11.14,11.163,5039,0
2013-07-11,11.222,11.347,11.144,11.213,19537,0
2013-07-12,11.239,11.28,11.222,11.222,16877,0
2013-07-15,11.213,11.222,11.213,11.213,2600,0
2013-07-16,11.372,11.372,11.261,11.339,19956,0
2013-07-17,11.293,11.416,11.261,11.339,25119,0
2013-07-18,11.293,11.355,11.286,11.286,9323,0
2013-07-19,11.286,11.347,11.261,11.271,12211,0
2013-07-22,11.261,11.261,11.16,11.169,9729,0
2013-07-23,11.169,11.452,11.152,11.339,31577,0
2013-07-24,11.28,11.28,11.144,11.144,11998,0
2013-07-25,11.138,11.187,11.138,11.16,8482,0
2013-07-26,11.246,11.254,11.169,11.178,8411,0
2013-07-29,11.271,11.293,11.152,11.213,8536,0
2013-07-30,11.144,11.406,11.138,11.381,21332,0
2013-07-31,11.452,11.452,11.286,11.43,28012,0
2013-08-01,11.364,11.406,11.307,11.347,12321,0
2013-08-02,11.355,11.355,11.254,11.254,8253,0
2013-08-05,11.152,11.261,11.138,11.16,13744,0
2013-08-06,11.138,11.239,11.138,11.169,12076,0
2013-08-07,11.138,11.187,11.138,11.16,12893,0
2013-08-08,11.138,11.254,11.138,11.222,13231,0
2013-08-09,11.169,11.261,11.138,11.16,8913,0
2013-08-12,11.16,11.246,11.16,11.169,12253,0
2013-08-13,11.219,11.219,11.135,11.211,31836,0
2013-08-14,11.142,11.176,11.135,11.135,26416,0
2013-08-15,11.125,11.176,11.054,11.125,50926,0
2013-08-16,11.149,11.158,11.08,11.086,27935,0
2013-08-19,11.045,11.102,10.864,10.873,45869,0
2013-08-20,10.873,10.958,10.816,10.9,29633,0
2013-08-21,10.841,11.006,10.841,10.942,14706,0
2013-08-22,11.045,11.086,11.025,11.062,15317,0
2013-08-23,11.045,11.219,11.031,11.135,11133,0
2013-08-26,11.219,11.219,10.958,10.958,36312,0
2013-08-27,10.891,11.025,10.891,11.006,46701,0
2013-08-28,11.006,11.016,10.925,10.942,31079,0
2013-08-29,10.992,11.006,10.891,10.891,41232,0
2013-08-30,10.917,10.942,10.825,10.891,25406,0
2013-09-03,11.004,11.004,10.786,10.87,14624,0
2013-09-04,10.87,10.975,10.839,10.846,24950,0
2013-09-05,10.808,10.923,10.786,10.846,13949,0
2013-09-06,10.846,10.923,10.801,10.88,10321,0
2013-09-09,10.849,10.908,10.803,10.881,10874,0
2013-09-10,10.83,10.915,10.813,10.852,11042,0
2013-09-11,10.813,10.888,10.786,10.808,19487,0
2013-09-12,10.786,10.948,10.786,10.846,9184,0
2013-09-13,10.808,10.915,10.735,10.87,29718,0
2013-09-16,11.014,11.022,10.923,11.014,11031,0
2013-09-17,10.983,11.052,10.983,11.052,12247,0
2013-09-18,10.997,11.2,10.888,11.174,46449,0
2013-09-19,11.115,11.156,11.052,11.156,13575,0
2013-09-20,11.102,11.115,11.052,11.094,14197,0
2013-09-23,11.014,11.102,11.014,11.078,12259,0
2013-09-24,11.043,11.115,11.043,11.115,15897,0
2013-09-25,11.07,11.133,11.052,11.06,13923,0
2013-09-26,11.052,11.102,11.052,11.094,9051,0
2013-09-27,11.078,11.125,11.078,11.094,10247,0
2013-09-30,11.085,11.102,11.031,11.07,24037,0
2013-10-01,11.11,11.115,11.07,11.07,23075,0
2013-10-02,11.052,11.085,11.043,11.085,10034,0
2013-10-03,11.043,11.085,11.031,11.031,39273,0
2013-10-04,10.991,11.141,10.975,11.125,21216,0
2013-10-07,11.07,11.094,10.991,11.014,10237,0
2013-10-08,10.975,11.156,10.956,11.07,25524,0
2013-10-09,11.07,11.085,10.991,11.052,14152,0
2013-10-10,11.05,11.091,10.92,10.994,23337,0
2013-10-11,10.946,10.946,10.85,10.866,19196,0
2013-10-14,10.836,10.946,10.827,10.827,30900,0
2013-10-15,10.836,10.903,10.836,10.836,18465,0
2013-10-16,10.836,10.858,10.827,10.844,26727,0
2013-10-17,10.844,10.994,10.844,10.994,42079,0
2013-10-18,10.972,11.067,10.972,11.029,12014,0
2013-10-21,11.002,11.05,10.953,10.972,20319,0
2013-10-22,10.994,11.091,10.98,10.98,27138,0
2013-10-23,10.972,11.115,10.972,11.029,39112,0
2013-10-24,11.076,11.091,11.04,11.091,16440,0
2013-10-25,11.05,11.1,11.05,11.1,5839,0
2013-10-28,11.057,11.14,11.057,11.14,12937,0
2013-10-29,11.122,11.147,11.1,11.1,11881,0
2013-10-30,11.1,11.107,11.082,11.107,3761,0
2013-10-31,11.067,11.115,11.04,11.1,10486,0
2013-11-01,11.067,11.076,11.033,11.033,20073,0
2013-11-04,11.057,11.076,11.002,11.002,21082,0
2013-11-05,11.002,11.057,10.972,11.029,30351,0
2013-11-06,10.972,11.011,10.962,10.988,23303,0
2013-11-07,11.002,11.057,10.988,11.002,30459,0
2013-11-08,11.002,11.076,10.92,11.02,31655,0
2013-11-11,10.962,11.033,10.962,11.029,7040,0
2013-11-12,11.02,11.033,10.953,10.972,28337,0
2013-11-13,10.951,11.008,10.951,10.993,23730,0
2013-11-14,10.969,11.018,10.959,11,23481,0
2013-11-15,11.026,11.12,10.978,11.089,51243,0
2013-11-18,11.073,11.17,11.073,11.145,19683,0
2013-11-19,11.162,11.162,11.081,11.081,8963,0
2013-11-20,11.026,11.12,11,11.026,17076,0
2013-11-21,11.073,11.098,11,11.018,11228,0
2013-11-22,11,11.047,11,11.039,12652,0
2013-11-25,11,11.047,11,11,21258,0
2013-11-26,11.047,11.065,10.978,11.065,17077,0
2013-11-27,11.081,11.081,11,11.065,14510,0
2013-11-29,11.026,11.047,10.993,10.993,24719,0
2013-12-02,10.993,11.056,10.917,11.056,47008,0
2013-12-03,11.065,11.073,11,11.018,26487,0
2013-12-04,11.026,11.098,11,11.047,10544,0
2013-12-05,11.039,11.089,11,11.056,4826,0
2013-12-06,11.047,11.047,10.985,11.032,16699,0
2013-12-09,11,11.098,11,11.008,17058,0
2013-12-10,11.018,11.105,11.018,11.073,12369,0
2013-12-11,11.16,11.178,11.042,11.079,36993,0
2013-12-12,11.042,11.143,11.042,11.143,23762,0
2013-12-13,11.136,11.284,11.136,11.232,37007,0
2013-12-16,11.205,11.224,11.111,11.205,56288,0
2013-12-17,11.151,11.291,11.151,11.284,26798,0
2013-12-18,11.338,11.338,11.205,11.232,37400,0
2013-12-19,11.215,11.311,11.205,11.257,45832,0
2013-12-20,11.257,11.265,11.205,11.249,21332,0
2013-12-23,11.257,11.345,11.257,11.304,15327,0
2013-12-24,11.291,11.311,11.257,11.297,15747,0
2013-12-26,11.275,11.345,11.275,11.297,22316,0
2013-12-27,11.304,11.39,11.241,11.328,30332,0
2013-12-30,11.284,11.407,11.284,11.354,42288,0
2013-12-31,11.441,11.441,11.328,11.38,58079,0
2014-01-02,11.38,11.38,11.311,11.372,21856,0
2014-01-03,11.442,11.465,11.297,11.39,19881,0
2014-01-06,11.345,11.455,11.345,11.38,24393,0
2014-01-07,11.398,11.534,11.338,11.442,24597,0
2014-01-08,11.501,11.592,11.465,11.575,24241,0
2014-01-09,11.624,11.651,11.51,11.525,20970,0
2014-01-10,11.585,11.607,11.559,11.559,14856,0
2014-01-13,11.639,11.76,11.591,11.639,37072,0
2014-01-14,11.648,11.693,11.648,11.693,13132,0
2014-01-15,11.648,11.693,11.547,11.547,27389,0
2014-01-16,11.612,11.675,11.573,11.604,44742,0
2014-01-17,11.658,11.851,11.63,11.79,25388,0
2014-01-21,11.8,11.8,11.71,11.735,37085,0
2014-01-22,11.742,11.777,11.719,11.751,15660,0
2014-01-23,11.785,11.896,11.785,11.886,6569,0
2014-01-24,11.832,11.904,11.823,11.851,14106,0
2014-01-27,11.87,11.92,11.79,11.79,22102,0
2014-01-28,11.832,11.87,11.79,11.87,3227,0
2014-01-29,11.912,11.928,11.861,11.912,5888,0
2014-01-30,11.964,12.009,11.87,11.964,22573,0
2014-01-31,11.99,12.009,11.937,11.99,21940,0
2014-02-03,12.009,12.059,12,12,20571,0
2014-02-04,12.023,12.023,11.928,11.945,38954,0
2014-02-05,11.954,11.972,11.878,11.972,4424,0
2014-02-06,11.982,12.015,11.972,12.009,5989,0
2014-02-07,12.009,12.086,12.009,12.086,6462,0
2014-02-10,12.102,12.149,12.094,12.149,4452,0
2014-02-11,12.157,12.157,12.077,12.086,12022,0
2014-02-12,12.1,12.148,12.065,12.074,10077,0
2014-02-13,11.996,12.057,11.987,12.019,11389,0
2014-02-14,12.013,12.019,11.978,11.978,9264,0
2014-02-18,11.969,12.013,11.909,11.909,16273,0
2014-02-19,11.901,12.028,11.901,12.019,12162,0
2014-02-20,12.074,12.109,12.045,12.109,5597,0
2014-02-21,12.138,12.138,12.045,12.1,11664,0
2014-02-24,12.045,12.074,11.996,12.05,19647,0
2014-02-25,11.952,12.028,11.933,11.969,27600,0
2014-02-26,11.943,11.996,11.925,11.996,21580,0
2014-02-27,11.933,11.96,11.901,11.933,18104,0
2014-02-28,11.961,11.961,11.819,11.925,43883,0
2014-03-03,11.969,12.045,11.848,11.917,55959,0
2014-03-04,11.943,12.006,11.933,11.987,7941,0
2014-03-05,12.006,12.006,11.961,12.006,13180,0
2014-03-06,12.037,12.082,11.952,12.05,34000,0
2014-03-07,12.019,12.019,11.925,11.996,13914,0
2014-03-10,11.933,12.05,11.933,12.045,21371,0
2014-03-11,12.074,12.074,12.013,12.057,8488,0
2014-03-12,12.09,12.162,12.09,12.162,14408,0
2014-03-13,12.125,12.18,12.125,12.145,11768,0
2014-03-14,12.188,12.188,12.115,12.135,35567,0
2014-03-17,12.135,12.18,12.135,12.153,12580,0
2014-03-18,12.18,12.18,12.145,12.162,13248,0
2014-03-19,12.188,12.188,12.115,12.125,4863,0
2014-03-20,12.09,12.145,12.071,12.115,30875,0
2014-03-21,12.162,12.18,12.162,12.18,7344,0
2014-03-24,12.18,12.223,12.172,12.207,19151,0
2014-03-25,12.207,12.207,12.172,12.207,18846,0
2014-03-26,12.241,12.241,12.207,12.223,11718,0
2014-03-27,12.223,12.241,12.197,12.215,4299,0
2014-03-28,12.241,12.241,12.08,12.115,40708,0
2014-03-31,12.18,12.188,12.153,12.162,7195,0
2014-04-01,12.207,12.207,12.115,12.125,29026,0
2014-04-02,12.188,12.215,12.125,12.18,28286,0
2014-04-03,12.153,12.232,12.115,12.115,40984,0
2014-04-04,12.197,12.223,12.115,12.115,39290,0
2014-04-07,12.106,12.197,12.026,12.026,53931,0
2014-04-08,12.08,12.08,11.957,12.055,47240,0
2014-04-09,12.08,12.215,12.034,12.215,44101,0
2014-04-10,12.188,12.241,12.135,12.207,19567,0
2014-04-11,12.169,12.337,12.169,12.337,35810,0
2014-04-14,12.337,12.337,12.303,12.303,3084,0
2014-04-15,12.386,12.386,12.354,12.386,42372,0
2014-04-16,12.415,12.415,12.303,12.415,6952,0
2014-04-17,12.415,12.415,12.395,12.415,7002,0
2014-04-21,12.425,12.425,12.395,12.425,17140,0
2014-04-22,12.425,12.504,12.405,12.495,27579,0
2014-04-23,12.504,12.504,12.461,12.504,17105,0
2014-04-24,12.546,12.553,12.521,12.529,4777,0
2014-04-25,12.546,12.546,12.432,12.512,29477,0
2014-04-28,12.546,12.629,12.495,12.495,53095,0
2014-04-29,12.504,12.504,12.451,12.461,7086,0
2014-04-30,12.504,12.512,12.504,12.512,1750,0
2014-05-01,12.546,12.591,12.546,12.591,1807,0
2014-05-02,12.629,12.629,12.568,12.577,8348,0
2014-05-05,12.629,12.629,12.584,12.591,3602,0
2014-05-06,12.609,12.714,12.609,12.697,38969,0
2014-05-07,12.731,12.811,12.731,12.811,24121,0
2014-05-08,12.837,12.837,12.778,12.788,2934,0
2014-05-09,12.82,12.844,12.76,12.805,12074,0
2014-05-12,12.851,12.851,12.768,12.805,5358,0
2014-05-13,12.808,12.856,12.757,12.835,19994,0
2014-05-14,12.873,12.881,12.748,12.757,12766,0
2014-05-15,12.775,12.835,12.775,12.808,10341,0
2014-05-16,12.808,12.835,12.785,12.785,7077,0
2014-05-19,12.826,12.835,12.765,12.795,15694,0
2014-05-20,12.835,12.835,12.718,12.718,12903,0
2014-05-21,12.785,12.785,12.684,12.684,14860,0
2014-05-22,12.728,12.802,12.728,12.795,7770,0
2014-05-23,12.775,12.775,12.757,12.765,7554,0
2014-05-27,12.802,12.802,12.573,12.573,14048,0
2014-05-28,12.625,12.669,12.526,12.564,26148,0
2014-05-29,12.58,12.652,12.526,12.526,15284,0
2014-05-30,12.456,12.509,12.427,12.427,35426,0
2014-06-02,12.465,12.738,12.465,12.634,26706,0
2014-06-03,12.652,12.795,12.597,12.597,60282,0
2014-06-04,12.597,12.711,12.597,12.642,38448,0
2014-06-05,12.684,12.718,12.597,12.718,11136,0
2014-06-06,12.694,12.757,12.694,12.757,7262,0
2014-06-09,12.757,12.835,12.728,12.835,9896,0
2014-06-10,12.835,12.835,12.802,12.835,8139,0
2014-06-11,12.878,12.888,12.8,12.823,18494,0
2014-06-12,12.861,12.878,12.69,12.69,10095,0
2014-06-13,12.708,12.708,12.648,12.658,6775,0
2014-06-16,12.708,12.708,12.603,12.603,9215,0
2014-06-17,12.648,12.648,12.586,12.586,6731,0
2014-06-18,12.63,12.772,12.569,12.735,19648,0
2014-06-19,12.745,12.815,12.745,12.815,8215,0
2014-06-20,12.823,12.823,12.772,12.808,6021,0
2014-06-23,12.832,12.853,12.7,12.792,34071,0
2014-06-24,12.832,12.853,12.815,12.823,4937,0
2014-06-25,12.861,12.897,12.838,12.838,6754,0
2014-06-26,12.861,12.906,12.838,12.848,10660,0
2014-06-27,12.897,12.906,12.848,12.897,12125,0
2014-06-30,12.906,12.906,12.87,12.888,4696,0
2014-07-01,12.906,12.906,12.838,12.853,8549,0
2014-07-02,12.878,12.878,12.772,12.772,8222,0
2014-07-03,12.716,12.735,12.69,12.735,5108,0
2014-07-07,12.735,12.861,12.681,12.861,29257,0
2014-07-08,12.906,12.906,12.832,12.832,7432,0
2014-07-09,12.888,12.925,12.7,12.792,26481,0
2014-07-10,12.808,13.246,12.808,12.952,90841,0
2014-07-11,13.142,13.171,12.983,12.983,12994,0
2014-07-14,13.113,13.261,12.983,13.027,27017,0
2014-07-15,13.149,13.163,12.974,12.983,13261,0
2014-07-16,13.055,13.055,12.949,12.958,6617,0
2014-07-17,13.037,13.18,12.922,12.949,34237,0
2014-07-18,13.007,13.078,13.007,13.062,10185,0
2014-07-21,13.087,13.278,13.07,13.278,16233,0
2014-07-22,13.319,13.428,13.319,13.391,29216,0
2014-07-23,13.391,13.391,13.295,13.326,18697,0
2014-07-24,13.336,13.336,13.235,13.295,15298,0
2014-07-25,13.336,13.436,13.261,13.346,18449,0
2014-07-28,13.391,13.391,13.304,13.319,9564,0
2014-07-29,13.346,13.346,13.295,13.319,4442,0
2014-07-30,13.304,13.336,13.304,13.336,7130,0
2014-07-31,13.304,13.373,13.18,13.373,24367,0
2014-08-01,13.391,13.391,13.326,13.336,14362,0
2014-08-04,13.382,13.382,13.286,13.336,5383,0
2014-08-05,13.319,13.354,13.207,13.336,16223,0
2014-08-06,13.319,13.346,13.319,13.346,12819,0
2014-08-07,13.336,13.346,13.295,13.346,10441,0
2014-08-08,13.326,13.336,13.268,13.278,14740,0
2014-08-11,13.304,13.304,13.278,13.286,14774,0
2014-08-12,13.304,13.304,13.261,13.295,10294,0
2014-08-13,13.343,13.343,13.232,13.232,10879,0
2014-08-14,13.302,13.324,13.214,13.224,11703,0
2014-08-15,13.266,13.266,13.224,13.224,8628,0
2014-08-18,13.258,13.258,13.119,13.161,16173,0
2014-08-19,13.224,13.224,13.093,13.177,9608,0
2014-08-20,13.196,13.302,13.187,13.293,21396,0
2014-08-21,13.31,13.379,13.232,13.258,14724,0
2014-08-22,13.275,13.275,13.196,13.196,30406,0
2014-08-25,13.187,13.242,13.161,13.168,28333,0
2014-08-26,13.25,13.388,13.204,13.361,24181,0
2014-08-27,13.398,13.426,13.351,13.408,17787,0
2014-08-28,13.398,13.56,13.398,13.545,28628,0
2014-08-29,13.538,13.56,13.371,13.474,18835,0
2014-09-02,13.501,13.501,13.426,13.457,14552,0
2014-09-03,13.492,13.492,13.434,13.484,12811,0
2014-09-04,13.538,13.732,13.426,13.648,34447,0
2014-09-05,13.891,14.549,13.545,13.695,57965,0
2014-09-08,13.695,13.807,13.528,13.538,10991,0
2014-09-09,13.528,14.306,13.474,13.685,34686,0
2014-09-10,13.747,13.747,13.612,13.676,15684,0
2014-09-11,13.627,13.813,13.627,13.655,13766,0
2014-09-12,13.701,13.778,13.449,13.449,19575,0
2014-09-15,13.463,13.463,13.312,13.357,12452,0
2014-09-16,13.305,13.329,13.182,13.182,18097,0
2014-09-17,13.114,13.219,13.114,13.209,27769,0
2014-09-18,13.228,13.228,13.191,13.191,6748,0
2014-09-19,13.246,13.357,13.237,13.349,15629,0
2014-09-22,13.288,13.367,13.288,13.321,7407,0
2014-09-23,13.349,13.357,13.279,13.349,18726,0
2014-09-24,13.376,13.376,13.339,13.339,1246,0
2014-09-25,13.357,13.357,13.279,13.339,10942,0
2014-09-26,13.305,13.339,13.279,13.312,8331,0
2014-09-29,13.349,13.349,13.312,13.321,5592,0
2014-09-30,13.312,13.449,13.297,13.449,8021,0
2014-10-01,13.404,13.517,13.394,13.517,10620,0
2014-10-02,13.542,13.542,13.48,13.534,6094,0
2014-10-03,13.517,13.534,13.517,13.517,1084,0
2014-10-06,13.47,13.525,13.47,13.47,7290,0
2014-10-07,13.489,13.489,13.357,13.422,30175,0
2014-10-08,13.44,13.534,13.44,13.534,3024,0
2014-10-09,13.534,13.549,13.456,13.489,10359,0
2014-10-10,13.524,13.524,13.429,13.46,3244,0
2014-10-13,13.468,13.468,13.468,13.468,229,0
2014-10-14,13.46,13.46,13.419,13.46,9880,0
2014-10-15,13.46,13.495,13.429,13.429,16256,0
2014-10-16,13.411,13.477,13.391,13.477,8445,0
2014-10-17,13.419,13.571,13.419,13.571,12747,0
2014-10-20,13.579,13.588,13.504,13.579,5084,0
2014-10-21,13.588,13.588,13.477,13.531,10290,0
2014-10-22,13.504,13.579,13.487,13.579,8403,0
2014-10-23,13.597,13.625,13.547,13.625,1449,0
2014-10-24,13.69,13.768,13.616,13.768,13738,0
2014-10-27,13.803,13.803,13.728,13.728,5715,0
2014-10-28,13.803,13.826,13.728,13.826,6758,0
2014-10-29,13.925,13.971,13.752,13.942,10056,0
2014-10-30,13.988,13.988,13.859,13.859,9299,0
2014-10-31,13.889,13.979,13.777,13.971,3439,0
2014-11-03,13.82,13.82,13.718,13.76,23567,0
2014-11-04,13.736,13.915,13.736,13.879,7674,0
2014-11-05,13.879,13.879,13.833,13.84,4863,0
2014-11-06,13.784,14.096,13.752,13.988,27236,0
2014-11-07,13.933,14.016,13.898,13.915,7420,0
2014-11-10,13.915,13.933,13.76,13.768,22135,0
2014-11-11,13.699,13.743,13.504,13.547,27262,0
2014-11-12,13.641,13.65,13.511,13.545,15108,0
2014-11-13,13.528,13.545,13.416,13.457,13598,0
2014-11-14,13.521,13.528,13.425,13.457,12370,0
2014-11-17,13.467,13.578,13.434,13.474,28909,0
2014-11-18,13.425,13.511,13.407,13.511,8805,0
2014-11-19,13.528,13.528,13.457,13.521,15555,0
2014-11-20,13.521,13.538,13.511,13.528,2700,0
2014-11-21,13.622,13.622,13.569,13.604,6215,0
2014-11-24,13.614,13.614,13.474,13.492,10079,0
2014-11-25,13.474,13.569,13.474,13.545,5097,0
2014-11-26,13.585,13.632,13.569,13.614,11879,0
2014-11-28,13.622,13.622,13.561,13.585,4391,0
2014-12-01,13.594,13.622,13.561,13.604,10035,0
2014-12-02,13.632,13.759,13.594,13.759,37611,0
2014-12-03,13.75,13.896,13.75,13.887,27711,0
2014-12-04,13.877,13.887,13.782,13.792,9552,0
2014-12-05,13.819,13.839,13.775,13.819,5702,0
2014-12-08,13.766,13.933,13.735,13.877,5352,0
2014-12-09,13.839,13.857,13.824,13.848,5682,0
2014-12-10,13.848,13.914,13.848,13.848,9975,0
2014-12-11,13.904,13.904,13.809,13.823,9376,0
2014-12-12,13.748,13.79,13.713,13.713,24266,0
2014-12-15,13.713,13.765,13.676,13.685,14461,0
2014-12-16,13.748,13.765,13.695,13.748,2947,0
2014-12-17,13.713,13.79,13.676,13.676,14957,0
2014-12-18,13.704,13.741,13.676,13.723,9871,0
2014-12-19,13.758,13.79,13.685,13.685,5189,0
2014-12-22,13.713,13.748,13.676,13.713,4178,0
2014-12-23,13.758,13.758,13.695,13.704,3743,0
2014-12-24,13.704,13.704,13.656,13.656,3055,0
2014-12-26,13.695,13.723,13.646,13.646,6085,0
2014-12-29,13.646,13.713,13.574,13.6,21536,0
2014-12-30,13.6,13.676,13.6,13.666,4857,0
2014-12-31,13.732,13.748,13.628,13.732,10465,0
2015-01-02,13.723,13.741,13.713,13.713,3541,0
2015-01-05,13.695,13.799,13.695,13.781,10339,0
2015-01-06,13.758,13.895,13.758,13.895,19659,0
2015-01-07,13.856,13.914,13.781,13.866,18740,0
2015-01-08,13.933,13.933,13.839,13.839,18487,0
2015-01-09,13.886,13.886,13.823,13.876,10841,0
2015-01-12,13.839,13.856,13.839,13.847,1874,0
2015-01-13,13.892,13.947,13.892,13.947,9168,0
2015-01-14,13.947,14.039,13.947,14.039,7084,0
2015-01-15,14.049,14.188,14.015,14.188,7173,0
2015-01-16,14.271,14.299,13.873,14.081,26456,0
2015-01-20,14.059,14.188,14.005,14.131,17380,0
2015-01-21,14.14,14.168,14.14,14.168,2596,0
2015-01-22,14.235,14.244,14.14,14.244,12103,0
2015-01-23,14.244,14.332,14.216,14.318,13960,0
2015-01-26,14.318,14.318,14.216,14.216,6668,0
2015-01-27,14.332,14.392,14.188,14.188,15249,0
2015-01-28,14.226,14.226,14.149,14.188,16060,0
2015-01-29,14.235,14.235,14.059,14.059,12816,0
2015-01-30,14.081,14.131,14.039,14.123,14868,0
2015-02-02,14.131,14.178,14.075,14.178,8276,0
2015-02-03,14.14,14.14,14.066,14.081,16172,0
2015-02-04,14.088,14.088,14.015,14.039,7809,0
2015-02-05,14.039,14.131,14.039,14.131,13809,0
2015-02-06,14.088,14.088,13.947,13.947,10690,0
2015-02-09,13.902,14.088,13.863,13.911,34516,0
2015-02-10,13.921,13.967,13.902,13.902,8752,0
2015-02-11,13.974,13.974,13.899,13.918,7160,0
2015-02-12,13.88,13.88,13.725,13.725,19259,0
2015-02-13,13.751,13.784,13.706,13.784,26441,0
2015-02-17,13.725,13.776,13.507,13.55,30515,0
2015-02-18,13.525,13.767,13.525,13.687,11425,0
2015-02-19,13.64,13.767,13.566,13.64,12062,0
2015-02-20,13.62,13.706,13.525,13.64,18826,0
2015-02-23,13.648,13.687,13.648,13.687,7372,0
2015-02-24,13.668,13.706,13.584,13.678,16340,0
2015-02-25,13.697,13.725,13.64,13.668,26467,0
2015-02-26,13.668,13.687,13.566,13.602,28839,0
2015-02-27,13.648,13.648,13.592,13.612,17618,0
2015-03-02,13.706,13.706,13.62,13.668,11724,0
2015-03-03,13.715,13.82,13.658,13.803,22885,0
2015-03-04,13.834,13.85,13.82,13.85,7033,0
2015-03-05,13.899,13.899,13.803,13.841,9155,0
2015-03-06,13.803,13.803,13.715,13.743,9826,0
2015-03-09,13.734,13.743,13.687,13.697,7816,0
2015-03-10,13.734,13.743,13.697,13.715,4129,0
2015-03-11,13.703,13.773,13.703,13.731,3113,0
2015-03-12,13.758,13.773,13.712,13.773,4005,0
2015-03-13,13.791,13.791,13.712,13.712,6006,0
2015-03-16,13.748,13.748,13.712,13.712,7895,0
2015-03-17,13.712,13.758,13.694,13.758,4671,0
2015-03-18,13.741,13.84,13.684,13.84,4671,0
2015-03-19,13.878,13.878,13.684,13.684,9234,0
2015-03-20,13.703,13.868,13.703,13.741,8679,0
2015-03-23,13.8,13.916,13.791,13.858,4895,0
2015-03-24,13.818,13.952,13.81,13.934,6232,0
2015-03-25,13.962,13.962,13.878,13.916,3894,0
2015-03-26,13.858,13.858,13.731,13.741,4671,0
2015-03-27,13.818,13.878,13.791,13.84,1783,0
2015-03-30,13.791,13.81,13.758,13.765,3781,0
2015-03-31,13.758,13.84,13.758,13.84,6687,0
2015-04-01,13.878,13.991,13.84,13.991,15908,0
2015-04-02,13.849,13.858,13.758,13.849,30814,0
2015-04-06,13.906,13.906,13.773,13.8,5898,0
2015-04-07,13.849,13.878,13.781,13.84,3610,0
2015-04-08,13.878,13.934,13.84,13.888,20244,0
2015-04-09,13.849,13.916,13.849,13.916,3874,0
2015-04-10,13.972,13.972,13.858,13.888,6340,0
2015-04-13,13.923,13.949,13.838,13.913,9197,0
2015-04-14,13.846,13.923,13.815,13.822,39454,0
2015-04-15,13.875,13.875,13.815,13.855,7049,0
2015-04-16,13.807,13.855,13.807,13.855,5412,0
2015-04-17,13.875,13.875,13.875,13.875,2771,0
2015-04-20,13.904,14.062,13.838,14.062,24237,0
2015-04-21,14.062,14.069,14.027,14.036,9324,0
2015-04-22,14.053,14.119,14.043,14.109,13109,0
2015-04-23,14.119,14.192,14.119,14.144,11747,0
2015-04-24,14.173,14.173,14.086,14.091,14380,0
2015-04-27,14.183,14.192,14.062,14.069,6982,0
2015-04-28,14.109,14.154,14.036,14.062,16849,0
2015-04-29,14.1,14.109,14.017,14.1,13076,0
2015-04-30,14.036,14.043,13.865,13.932,15293,0
2015-05-01,14.036,14.036,13.94,13.949,20615,0
2015-05-04,13.913,13.949,13.913,13.923,6760,0
2015-05-05,13.988,13.988,13.894,13.894,6094,0
2015-05-06,13.894,13.894,13.754,13.797,8123,0
2015-05-07,13.838,13.904,13.737,13.894,13723,0
2015-05-08,13.822,13.913,13.822,13.913,9197,0
2015-05-11,13.846,13.885,13.846,13.885,1325,0
2015-05-12,13.846,14.076,13.846,14.069,12883,0
2015-05-13,14.141,14.363,14.106,14.124,14574,0
2015-05-14,14.083,14.116,14.034,14.034,2870,0
2015-05-15,14.116,14.229,14.106,14.229,4419,0
2015-05-18,14.17,14.256,14.124,14.238,13804,0
2015-05-19,14.275,14.284,14.06,14.132,14574,0
2015-05-20,14.17,14.17,14.06,14.09,5409,0
2015-05-21,14.116,14.284,14.06,14.097,6627,0
2015-05-22,14.116,14.124,14.083,14.097,1879,0
2015-05-26,14.083,14.116,13.994,14.083,6267,0
2015-05-27,14.209,14.246,13.956,13.966,20318,0
2015-05-28,14.04,14.106,13.928,13.937,17570,0
2015-05-29,13.919,14.116,13.75,13.928,34672,0
2015-06-01,13.871,14.034,13.871,14.004,6678,0
2015-06-02,13.928,13.975,13.803,13.9,7271,0
2015-06-03,13.909,13.966,13.881,13.909,12477,0
2015-06-04,13.881,14.014,13.861,14.004,9053,0
2015-06-05,13.9,13.9,13.82,13.826,4638,0
2015-06-08,13.842,13.842,13.784,13.835,12036,0
2015-06-09,13.812,13.812,13.784,13.784,356,0
2015-06-10,13.784,13.946,13.784,13.82,5948,0
2015-06-11,13.847,13.971,13.797,13.856,9702,0
2015-06-12,13.914,13.914,13.797,13.839,7813,0
2015-06-15,13.822,13.839,13.815,13.815,2422,0
2015-06-16,13.77,13.807,13.728,13.745,17168,0
2015-06-17,13.788,13.815,13.728,13.737,9791,0
2015-06-18,13.728,13.815,13.709,13.709,4071,0
2015-06-19,13.762,13.762,13.709,13.754,4952,0
2015-06-22,13.718,13.797,13.718,13.737,1646,0
2015-06-23,13.779,13.779,13.641,13.67,21700,0
2015-06-24,13.689,13.689,13.584,13.632,22665,0
2015-06-25,13.584,13.68,13.506,13.506,8913,0
2015-06-26,13.55,13.67,13.506,13.506,9573,0
2015-06-29,13.525,13.604,13.136,13.152,38508,0
2015-06-30,13.126,13.446,12.835,13.446,48176,0
2015-07-01,13.436,13.436,13.253,13.297,7041,0
2015-07-02,13.322,13.322,13.268,13.305,3519,0
2015-07-06,13.322,13.534,13.225,13.427,27179,0
2015-07-07,13.46,13.534,13.331,13.436,19254,0
2015-07-08,13.418,13.542,13.341,13.525,6163,0
2015-07-09,13.525,13.525,13.453,13.46,2859,0
2015-07-10,13.453,13.614,13.388,13.558,17168,0
2015-07-13,13.546,13.618,13.392,13.52,7235,0
2015-07-14,13.546,13.713,13.546,13.704,8510,0
2015-07-15,13.684,13.713,13.609,13.713,8586,0
2015-07-16,13.713,13.713,13.58,13.675,4606,0
2015-07-17,13.704,13.704,13.599,13.694,984,0
2015-07-20,13.694,13.694,13.572,13.675,2629,0
2015-07-21,13.599,13.599,13.538,13.563,1866,0
2015-07-22,13.589,13.609,13.554,13.599,2300,0
2015-07-23,13.645,13.645,13.572,13.618,9977,0
2015-07-24,13.58,13.58,13.58,13.58,656,0
2015-07-27,13.554,13.665,13.546,13.589,3290,0
2015-07-28,13.538,13.546,13.528,13.528,883,0
2015-07-29,13.589,13.618,13.563,13.618,2520,0
2015-07-30,13.589,13.741,13.589,13.723,10854,0
2015-07-31,13.758,13.793,13.713,13.793,3399,0
2015-08-03,13.802,13.802,13.694,13.775,8145,0
2015-08-04,13.713,13.802,13.665,13.783,4494,0
2015-08-05,13.82,13.82,13.684,13.783,8663,0
2015-08-06,13.783,13.783,13.732,13.766,4416,0
2015-08-07,13.732,13.732,13.704,13.704,760,0
2015-08-10,13.723,13.766,13.665,13.766,12275,0
2015-08-11,13.749,13.852,13.749,13.82,4596,0
2015-08-12,13.736,13.905,13.736,13.896,15619,0
2015-08-13,13.896,14.046,13.896,14.046,21190,0
2015-08-14,13.905,13.905,13.857,13.867,9615,0
2015-08-17,13.942,13.981,13.942,13.942,4042,0
2015-08-18,13.972,13.972,13.925,13.925,1636,0
2015-08-19,13.933,13.962,13.915,13.962,2292,0
2015-08-20,13.787,13.942,13.787,13.839,8410,0
2015-08-21,13.896,13.942,13.823,13.933,3715,0
2015-08-24,13.823,13.877,13.548,13.548,9147,0
2015-08-25,13.744,13.753,13.503,13.503,17695,0
2015-08-26,13.548,13.717,13.405,13.415,15398,0
2015-08-27,13.474,13.698,13.415,13.467,32007,0
2015-08-28,13.367,13.484,13.32,13.484,9502,0
2015-08-31,13.494,13.584,13.494,13.584,15511,0
2015-09-01,13.621,13.669,13.54,13.669,14638,0
2015-09-02,13.688,13.823,13.669,13.796,4698,0
2015-09-03,13.753,13.839,13.753,13.823,5352,0
2015-09-04,13.848,13.848,13.727,13.736,6990,0
2015-09-08,13.736,13.736,13.659,13.659,4803,0
2015-09-09,13.736,13.753,13.621,13.621,9288,0
2015-09-10,13.659,13.839,13.64,13.831,7385,0
2015-09-11,13.843,13.843,13.781,13.781,4785,0
2015-09-14,13.836,13.836,13.781,13.8,4680,0
2015-09-15,13.765,13.765,13.702,13.712,1853,0
2015-09-16,13.73,13.791,13.587,13.682,7836,0
2015-09-17,13.616,13.721,13.616,13.673,3792,0
2015-09-18,13.692,13.712,13.559,13.607,12951,0
2015-09-21,13.673,13.73,13.525,13.644,2723,0
2015-09-22,13.682,13.836,13.682,13.757,9360,0
2015-09-23,13.826,13.826,13.791,13.81,5008,0
2015-09-24,13.747,13.826,13.712,13.721,2159,0
2015-09-25,13.747,13.826,13.747,13.826,4354,0
2015-09-28,13.712,13.826,13.712,13.81,9467,0
2015-09-29,13.826,13.967,13.826,13.852,10884,0
2015-09-30,13.92,13.967,13.862,13.967,3919,0
2015-10-01,13.967,13.967,13.852,13.967,13930,0
2015-10-02,13.976,14.061,13.976,14.051,8600,0
2015-10-05,13.995,14.101,13.995,14.101,9198,0
2015-10-06,14.051,14.087,14.051,14.087,877,0
2015-10-07,14.129,14.194,14.087,14.194,5439,0
2015-10-08,14.129,14.279,14.035,14.214,7617,0
2015-10-09,14.194,14.233,14.185,14.233,5226,0
2015-10-12,14.299,14.508,14.299,14.43,5826,0
2015-10-13,14.739,14.739,14.179,14.444,12906,0
2015-10-14,14.513,14.513,14.425,14.434,5858,0
2015-10-15,14.434,14.434,14.359,14.383,4340,0
2015-10-16,14.383,14.383,14.323,14.331,7485,0
2015-10-19,14.375,14.375,14.198,14.208,2880,0
2015-10-20,14.179,14.293,14.123,14.123,4415,0
2015-10-21,14.149,14.245,14.044,14.08,6291,0
2015-10-22,14.149,14.255,14.088,14.149,13775,0
2015-10-23,14.228,14.237,14.149,14.149,13990,0
2015-10-26,14.149,14.283,14.149,14.189,8135,0
2015-10-27,14.149,14.391,14.149,14.179,13450,0
2015-10-28,14.245,14.425,14.198,14.399,6074,0
2015-10-29,14.425,14.464,14.375,14.391,8785,0
2015-10-30,14.365,14.484,14.323,14.484,6942,0
2015-11-02,14.568,14.696,14.484,14.617,19130,0
2015-11-03,14.625,14.625,14.484,14.552,6183,0
2015-11-04,14.625,14.625,14.198,14.228,15962,0
2015-11-05,14.749,14.749,14.245,14.245,8568,0
2015-11-06,14.578,14.578,14.123,14.169,9108,0
2015-11-09,14.096,14.274,13.94,14.096,16546,0
2015-11-10,14.154,14.308,14.1,14.135,6486,0
2015-11-11,14.213,14.269,14.184,14.194,5077,0
2015-11-12,14.203,14.298,14.203,14.223,6161,0
2015-11-13,14.174,14.241,14.164,14.174,5402,0
2015-11-16,14.269,14.269,14.232,14.232,7026,0
2015-11-17,14.119,14.154,14.109,14.109,11455,0
2015-11-18,14.109,14.184,14.109,14.184,1726,0
2015-11-19,14.174,14.308,14.164,14.164,9835,0
2015-11-20,14.241,14.25,14.241,14.25,3457,0
2015-11-23,14.288,14.288,14.241,14.269,3889,0
2015-11-24,14.298,14.308,14.264,14.269,5576,0
2015-11-25,14.327,14.354,14.327,14.327,2703,0
2015-11-27,14.371,14.371,14.371,14.371,425,0
2015-11-30,14.318,14.318,14.164,14.232,8972,0
2015-12-01,14.288,14.288,14.091,14.25,8216,0
2015-12-02,14.288,14.345,14.109,14.288,29624,0
2015-12-03,14.269,14.335,14.002,14.075,5251,0
2015-12-04,14.109,14.345,14.002,14.335,11239,0
2015-12-07,14.354,14.38,14.058,14.38,8427,0
2015-12-08,14.278,14.278,14.084,14.135,8537,0
2015-12-09,14.1,14.25,14.066,14.119,9620,0
2015-12-10,14.174,14.308,14.174,14.298,5944,0
2015-12-11,14.278,14.45,14.278,14.308,4972,0
2015-12-14,14.298,14.423,14.174,14.362,12801,0
2015-12-15,14.354,14.362,14.144,14.164,3889,0
2015-12-16,14.241,14.519,14.1,14.519,15670,0
2015-12-17,14.396,14.658,14.308,14.658,6917,0
2015-12-18,14.64,14.694,14.335,14.694,7026,0
2015-12-21,14.694,14.694,14.327,14.48,15781,0
2015-12-22,14.46,14.548,14.362,14.519,10248,0
2015-12-23,14.564,14.564,14.44,14.548,2592,0
2015-12-24,14.519,14.584,14.509,14.584,6459,0
2015-12-28,14.584,14.587,14.509,14.548,9785,0
2015-12-29,14.519,14.538,14.48,14.48,5774,0
2015-12-30,14.47,14.584,14.47,14.548,8184,0
2015-12-31,14.557,14.604,14.46,14.46,4222,0
2016-01-04,14.45,14.49,14.354,14.362,28667,0
2016-01-05,14.335,14.423,14.318,14.388,36042,0
2016-01-06,14.38,14.405,14.38,14.405,17174,0
2016-01-07,14.396,14.46,14.223,14.25,77972,0
2016-01-08,14.308,14.335,14.278,14.335,15491,0
2016-01-11,14.26,14.31,14.26,14.269,4171,0
2016-01-12,14.308,14.362,14.25,14.362,20197,0
2016-01-13,14.3,14.364,14.3,14.3,10798,0
2016-01-14,14.195,14.262,14.166,14.243,23047,0
2016-01-15,14.234,14.31,14.205,14.278,10132,0
2016-01-19,14.31,14.329,14.166,14.166,22619,0
2016-01-20,14.129,14.166,14.059,14.156,28905,0
2016-01-21,14.176,14.186,14.023,14.176,13374,0
2016-01-22,14.215,14.28,14.156,14.215,11694,0
2016-01-25,14.186,14.234,14.146,14.171,7704,0
2016-01-26,14.166,14.186,14.101,14.146,9906,0
2016-01-27,14.137,14.186,14.129,14.137,12279,0
2016-01-28,14.205,14.408,14.176,14.32,32571,0
2016-01-29,14.356,14.433,14.329,14.433,15685,0
2016-02-01,14.417,14.417,14.271,14.29,13273,0
2016-02-02,14.252,14.39,14.252,14.39,10414,0
2016-02-03,14.473,14.587,14.453,14.577,17781,0
2016-02-04,14.616,14.644,14.541,14.644,10072,0
2016-02-05,14.653,14.662,14.533,14.662,7326,0
2016-02-08,14.68,14.79,14.567,14.76,13857,0
2016-02-09,14.697,14.78,14.662,14.662,10002,0
2016-02-10,14.683,14.877,14.683,14.723,20243,0
2016-02-11,14.84,14.916,14.763,14.831,11663,0
2016-02-12,14.924,14.924,14.753,14.85,9505,0
2016-02-16,14.85,15.465,14.683,15.407,26528,0
2016-02-17,15.261,15.261,14.999,15.101,18253,0
2016-02-18,14.981,15.014,14.753,14.753,12640,0
2016-02-19,14.723,14.811,14.723,14.803,3521,0
2016-02-22,14.821,14.831,14.743,14.783,6911,0
2016-02-23,14.803,14.803,14.763,14.763,4234,0
2016-02-24,14.773,14.915,14.77,14.831,18716,0
2016-02-25,14.821,14.971,14.821,14.971,8886,0
2016-02-26,14.944,15.091,14.924,15.091,7286,0
2016-02-29,15.128,15.128,14.84,14.99,14035,0
2016-03-01,15.128,15.177,15.021,15.138,7603,0
2016-03-02,15.148,15.647,15.031,15.647,6020,0
2016-03-03,15.838,16.349,15.52,15.838,25900,0
2016-03-04,15.724,15.974,15.148,15.27,17501,0
2016-03-07,15.177,15.414,14.793,14.84,18244,0
2016-03-08,14.831,14.85,14.783,14.783,6456,0
2016-03-09,14.877,15.884,14.763,14.803,21057,0
2016-03-10,14.887,15.061,14.773,14.84,12022,0
2016-03-11,15.208,15.208,14.755,14.795,5893,0
2016-03-14,14.937,14.937,14.755,14.765,7478,0
2016-03-15,14.765,14.854,14.685,14.785,11021,0
2016-03-16,14.693,14.795,14.693,14.735,4389,0
2016-03-17,14.871,14.871,14.656,14.725,5207,0
2016-03-18,14.745,14.843,14.675,14.735,5541,0
2016-03-21,14.843,14.852,14.735,14.755,5080,0
2016-03-22,14.666,14.862,14.666,14.862,7828,0
2016-03-23,14.862,15.255,14.833,14.909,11795,0
2016-03-24,15.084,15.189,14.947,14.947,5345,0
2016-03-28,15.198,15.198,14.909,14.983,9850,0
2016-03-29,15.608,15.608,14.965,15.074,8365,0
2016-03-30,15.064,15.273,15.064,15.273,4401,0
2016-03-31,15.441,15.615,15.024,15.608,16323,0
2016-04-01,15.889,15.889,15.47,15.608,6203,0
2016-04-04,15.608,15.608,15.47,15.47,4930,0
2016-04-05,15.6,15.6,15.47,15.47,2337,0
2016-04-06,15.421,15.608,15.421,15.568,8442,0
2016-04-07,15.421,15.608,15.421,15.608,13121,0
2016-04-08,15.564,15.564,15.273,15.325,11222,0
2016-04-11,15.383,15.506,15.315,15.315,2323,0
2016-04-12,15.301,15.457,15.283,15.31,11725,0
2016-04-13,15.238,15.422,15.096,15.173,17685,0
2016-04-14,15.134,15.218,15.096,15.096,9892,0
2016-04-15,15.257,15.257,15.036,15.086,5117,0
2016-04-18,15.144,15.405,15.114,15.405,7479,0
2016-04-19,15.046,15.228,14.863,14.919,33145,0
2016-04-20,14.994,15.302,14.994,15.228,8616,0
2016-04-21,15.346,15.346,15.106,15.106,4392,0
2016-04-22,15.238,15.238,15.056,15.056,11154,0
2016-04-25,15.056,15.096,14.966,15.046,12211,0
2016-04-26,15.046,15.134,15.046,15.069,13528,0
2016-04-27,15.2,15.302,15.076,15.076,3564,0
2016-04-28,15.066,15.106,15.046,15.046,6166,0
2016-04-29,15.046,15.284,14.938,15.21,16209,0
2016-05-02,15.284,15.284,15.124,15.158,6306,0
2016-05-03,15.247,15.346,15.191,15.346,7962,0
2016-05-04,15.391,15.424,15.257,15.311,8652,0
2016-05-05,15.346,15.538,15.238,15.366,12464,0
2016-05-06,15.444,15.444,15.226,15.366,4304,0
2016-05-09,15.473,15.473,15.444,15.463,2183,0
2016-05-10,15.366,15.61,15.366,15.61,4334,0
2016-05-11,15.708,15.708,15.559,15.708,5420,0
2016-05-12,15.708,15.708,15.559,15.689,12281,0
2016-05-13,15.631,15.708,15.586,15.708,5761,0
2016-05-16,15.659,15.659,15.53,15.53,4140,0
2016-05-17,15.689,15.708,15.53,15.708,5985,0
2016-05-18,15.785,15.785,15.248,15.285,13304,0
2016-05-19,15.484,15.484,15.047,15.184,7345,0
2016-05-20,15.304,15.388,15.165,15.165,3087,0
2016-05-23,15.304,15.475,15.244,15.475,18647,0
2016-05-24,15.549,15.577,15.407,15.407,4631,0
2016-05-25,15.358,15.475,15.358,15.394,2251,0
2016-05-26,15.54,15.54,15.135,15.388,6586,0
2016-05-27,15.268,15.416,15.248,15.294,6061,0
2016-05-31,15.097,15.174,14.824,14.91,50298,0
2016-06-01,14.984,15.087,14.984,15.037,25937,0
2016-06-02,14.984,15.211,14.984,15.077,7055,0
2016-06-03,15.328,15.352,15.192,15.192,11617,0
2016-06-06,15.201,15.412,15.201,15.304,6745,0
2016-06-07,15.304,15.604,15.304,15.416,12648,0
2016-06-08,15.338,15.549,15.338,15.398,8741,0
2016-06-09,15.586,15.586,15.388,15.445,7627,0
2016-06-10,15.436,15.708,15.436,15.445,16867,0
2016-06-13,15.496,15.624,15.496,15.567,13320,0
2016-06-14,15.513,15.562,15.478,15.523,15596,0
2016-06-15,15.76,15.76,15.513,15.523,9923,0
2016-06-16,15.615,15.615,15.487,15.487,12535,0
2016-06-17,15.572,15.588,15.506,15.533,5848,0
2016-06-20,15.76,15.76,15.624,15.662,6714,0
2016-06-21,15.798,15.798,15.682,15.75,9920,0
2016-06-22,15.75,15.75,15.652,15.692,8372,0
2016-06-23,15.652,15.76,15.652,15.698,6153,0
2016-06-24,15.76,15.918,15.76,15.918,8477,0
2016-06-27,16.042,16.392,16.032,16.166,18222,0
2016-06-28,16.919,16.919,16.156,16.183,27905,0
2016-06-29,16.081,16.081,15.711,15.711,20614,0
2016-06-30,15.75,15.807,15.731,15.731,10886,0
2016-07-01,15.74,15.835,15.652,15.682,21901,0
2016-07-05,15.76,15.789,15.579,15.607,16767,0
2016-07-06,15.692,15.701,15.562,15.624,8037,0
2016-07-07,15.579,15.692,15.579,15.579,22095,0
2016-07-08,15.662,15.662,15.598,15.615,10763,0
2016-07-11,15.624,15.642,15.579,15.634,27949,0
2016-07-12,15.552,15.633,15.478,15.543,15498,0
2016-07-13,15.545,15.636,15.392,15.545,22397,0
2016-07-14,15.535,15.535,15.289,15.314,10917,0
2016-07-15,15.342,15.47,15.342,15.45,8202,0
2016-07-18,15.47,15.493,15.44,15.46,15278,0
2016-07-19,15.575,15.752,15.575,15.752,9842,0
2016-07-20,15.704,15.733,15.411,15.535,13151,0
2016-07-21,15.42,15.555,15.42,15.489,18736,0
2016-07-22,15.582,15.582,15.525,15.54,3733,0
2016-07-25,15.535,15.782,15.42,15.564,2614,0
2016-07-26,15.506,15.601,15.506,15.565,6967,0
2016-07-27,15.665,15.709,15.636,15.675,11716,0
2016-07-28,15.723,15.988,15.655,15.818,46988,0
2016-07-29,15.858,15.858,15.723,15.809,8902,0
2016-08-01,15.988,15.988,15.665,15.94,8975,0
2016-08-02,15.792,15.912,15.763,15.858,11321,0
2016-08-03,15.763,15.903,15.733,15.868,14480,0
2016-08-04,15.828,16.234,15.828,16.17,25760,0
2016-08-05,16.565,16.565,15.968,15.988,11937,0
2016-08-08,15.838,16.007,15.838,15.931,9300,0
2016-08-09,16.094,16.094,15.894,15.912,10334,0
2016-08-10,16.017,16.017,15.792,15.877,5805,0
2016-08-11,15.981,16.02,15.924,15.981,2960,0
2016-08-12,16.134,16.134,16.059,16.078,4965,0
2016-08-15,16.02,16.154,16.02,16.049,2569,0
2016-08-16,16.078,16.41,16.078,16.155,11668,0
2016-08-17,16.229,16.247,16.18,16.229,6004,0
2016-08-18,16.333,16.333,16.213,16.294,5358,0
2016-08-19,16.372,16.372,16.255,16.28,2445,0
2016-08-22,16.382,16.578,16.372,16.551,13298,0
2016-08-23,16.608,16.608,16.561,16.588,8424,0
2016-08-24,16.495,16.578,16.265,16.265,10995,0
2016-08-25,16.352,16.362,16.265,16.271,10039,0
2016-08-26,16.333,16.333,16.247,16.264,14367,0
2016-08-29,16.372,16.372,16.2,16.372,14878,0
2016-08-30,16.372,16.372,16.164,16.362,4324,0
2016-08-31,16.304,16.304,16.229,16.229,4844,0
2016-09-01,16.209,16.333,16.209,16.26,12479,0
2016-09-02,16.314,16.324,16.144,16.324,11417,0
2016-09-06,16.229,16.294,16.209,16.209,5050,0
2016-09-07,16.209,16.324,16.209,16.324,5992,0
2016-09-08,16.219,16.372,16.219,16.372,6088,0
2016-09-09,16.219,16.256,16.097,16.116,7522,0
2016-09-12,16.229,16.448,16.125,16.438,6201,0
2016-09-13,16.296,16.388,16.152,16.388,2663,0
2016-09-14,16.098,16.936,16.098,16.764,19843,0
2016-09-15,16.678,17.12,16.618,17.097,12447,0
2016-09-16,17.078,17.078,16.821,16.831,2819,0
2016-09-19,16.896,16.896,16.764,16.774,9787,0
2016-09-20,16.793,16.859,16.211,16.412,12207,0
2016-09-21,16.384,16.384,16.316,16.316,1460,0
2016-09-22,16.669,16.669,16.335,16.536,7888,0
2016-09-23,16.669,16.669,16.37,16.37,4093,0
2016-09-26,16.812,16.812,16.479,16.498,1851,0
2016-09-27,16.669,16.705,16.621,16.621,3961,0
2016-09-28,16.611,16.611,16.364,16.422,2772,0
2016-09-29,16.516,16.516,16.479,16.479,1831,0
2016-09-30,16.506,16.506,16.249,16.316,7280,0
2016-10-03,16.249,16.296,16.211,16.211,12286,0
2016-10-04,16.211,16.243,16.04,16.054,5034,0
2016-10-05,16.107,16.107,15.952,15.975,5940,0
2016-10-06,15.952,15.991,15.888,15.888,7586,0
2016-10-07,15.861,15.897,15.803,15.803,4250,0
2016-10-10,15.774,15.794,15.755,15.755,6374,0
2016-10-11,15.803,16.231,15.745,16.231,21185,0
2016-10-12,15.907,15.978,15.799,15.812,6966,0
2016-10-13,15.804,15.804,15.688,15.707,3269,0
2016-10-14,15.668,15.668,15.602,15.621,5810,0
2016-10-17,15.526,15.584,15.22,15.26,6649,0
2016-10-18,15.372,15.372,15.154,15.26,8799,0
2016-10-19,15.27,15.648,15.27,15.536,17381,0
2016-10-20,15.658,15.862,15.547,15.862,7323,0
2016-10-21,16.223,16.223,15.862,15.945,6063,0
2016-10-24,15.964,15.964,15.785,15.785,1725,0
2016-10-25,15.756,15.778,15.728,15.728,2458,0
2016-10-26,15.717,15.736,15.717,15.736,678,0
2016-10-27,15.717,15.717,15.288,15.288,13390,0
2016-10-28,15.24,15.556,15.164,15.23,4772,0
2016-10-31,15.192,15.314,15.144,15.164,16197,0
2016-11-01,15.164,15.352,15.164,15.211,7496,0
2016-11-02,15.352,15.514,15.233,15.43,7145,0
2016-11-03,15.332,15.362,15.332,15.352,1583,0
2016-11-04,15.489,15.489,15.489,15.489,302,0
2016-11-07,15.402,15.576,15.353,15.576,12881,0
2016-11-08,15.44,15.46,15.362,15.436,10737,0
2016-11-09,15.362,15.411,15.164,15.192,4080,0
2016-11-10,15.309,15.309,15.048,15.078,12744,0
2016-11-11,15.078,15.081,14.908,14.908,18814,0
2016-11-14,14.918,15.145,14.801,14.81,20049,0
2016-11-15,15.233,15.326,14.81,14.829,20412,0
2016-11-16,14.868,14.868,14.621,14.639,12925,0
2016-11-17,14.649,14.649,14.513,14.513,11965,0
2016-11-18,14.629,14.629,14.513,14.591,6854,0
2016-11-21,14.751,14.751,14.571,14.741,10820,0
2016-11-22,14.829,14.829,14.523,14.57,11895,0
2016-11-23,14.513,14.591,14.513,14.581,2268,0
2016-11-25,14.687,14.742,14.687,14.742,1178,0
2016-11-28,14.849,14.849,14.694,14.725,11933,0
2016-11-29,14.761,14.81,14.591,14.658,13511,0
2016-11-30,14.629,14.741,14.533,14.731,10256,0
2016-12-01,14.859,14.859,14.454,14.503,21819,0
2016-12-02,14.474,14.571,14.416,14.561,6224,0
2016-12-05,14.444,14.468,14.416,14.434,13120,0
2016-12-06,14.381,14.484,14.351,14.474,32326,0
2016-12-07,14.407,14.721,14.407,14.591,9112,0
2016-12-08,14.484,14.583,14.484,14.56,6743,0
2016-12-09,14.561,14.561,14.454,14.561,17073,0
2016-12-12,14.601,14.601,14.371,14.424,13490,0
2016-12-13,14.387,14.462,14.387,14.444,9687,0
2016-12-14,14.472,14.57,14.358,14.41,28967,0
2016-12-15,14.442,14.442,14.286,14.337,6181,0
2016-12-16,14.221,14.361,14.221,14.33,39468,0
2016-12-19,14.31,14.462,14.31,14.432,13497,0
2016-12-20,14.32,14.372,14.25,14.28,10869,0
2016-12-21,14.27,14.378,14.182,14.262,27305,0
2016-12-22,14.339,14.396,14.104,14.231,18430,0
2016-12-23,14.25,14.25,14.058,14.221,24330,0
2016-12-27,14.123,14.192,13.794,14.182,22363,0
2016-12-28,14.087,14.182,14.01,14.123,24004,0
2016-12-29,14.132,14.251,14.104,14.162,40159,0
2016-12-30,14.25,14.25,14.123,14.231,45533,0
2017-01-03,14.172,14.299,14.132,14.231,16016,0
2017-01-04,14.339,14.339,14.241,14.325,5621,0
2017-01-05,14.368,14.462,14.31,14.396,16914,0
2017-01-06,14.387,14.404,14.3,14.3,13623,0
2017-01-09,14.348,14.452,14.348,14.452,3923,0
2017-01-10,14.462,14.492,14.414,14.423,18623,0
2017-01-11,14.367,14.472,14.329,14.386,19753,0
2017-01-12,14.413,14.462,14.377,14.377,11219,0
2017-01-13,14.386,14.471,14.386,14.403,3279,0
2017-01-17,14.472,14.482,14.396,14.396,9674,0
2017-01-18,14.442,14.442,14.377,14.413,7440,0
2017-01-19,14.403,14.413,14.321,14.329,15203,0
2017-01-20,14.309,14.319,14.23,14.23,8977,0
2017-01-23,14.259,14.347,14.259,14.347,376,0
2017-01-24,14.462,14.462,14.29,14.403,30822,0
2017-01-25,14.347,14.395,14.289,14.377,18247,0
2017-01-26,14.309,14.367,14.249,14.319,20076,0
2017-01-27,14.24,14.452,14.24,14.377,21460,0
2017-01-30,14.482,14.482,14.357,14.403,5502,0
2017-01-31,14.452,14.462,14.413,14.462,6685,0
2017-02-01,14.551,14.551,14.403,14.403,3837,0
2017-02-02,14.58,14.812,14.432,14.521,20914,0
2017-02-03,14.881,14.881,14.57,14.58,16997,0
2017-02-06,14.6,14.658,14.59,14.629,4175,0
2017-02-07,14.723,14.888,14.629,14.706,17394,0
2017-02-08,14.753,14.753,14.699,14.723,8815,0
2017-02-09,14.733,14.783,14.668,14.668,9987,0
2017-02-10,14.668,14.753,14.668,14.713,9978,0
2017-02-13,14.743,14.753,14.695,14.713,3915,0
2017-02-14,14.911,14.911,14.638,14.753,11711,0
2017-02-15,14.998,14.998,14.753,14.881,3396,0
2017-02-16,14.93,14.93,14.676,14.93,15693,0
2017-02-17,14.921,14.921,14.728,14.804,3054,0
2017-02-21,14.871,14.881,14.638,14.842,19428,0
2017-02-22,14.723,14.793,14.611,14.667,7725,0
2017-02-23,14.713,14.921,14.609,14.921,11937,0
2017-02-24,14.969,14.969,14.698,14.862,6945,0
2017-02-27,14.911,14.921,14.723,14.822,14225,0
2017-02-28,14.832,14.922,14.793,14.842,8002,0
2017-03-01,14.94,14.969,14.753,14.901,6698,0
2017-03-02,14.95,14.95,14.743,14.891,12804,0
2017-03-03,14.812,14.812,14.782,14.783,4106,0
2017-03-06,14.793,14.803,14.744,14.753,7264,0
2017-03-07,14.667,14.792,14.667,14.733,7622,0
2017-03-08,14.686,14.713,14.642,14.642,8201,0
2017-03-09,14.686,14.686,14.619,14.677,15398,0
2017-03-10,14.713,14.713,14.628,14.686,3904,0
2017-03-13,14.763,14.763,14.647,14.647,1854,0
2017-03-14,14.637,14.656,14.637,14.637,1386,0
2017-03-15,14.871,14.871,14.618,14.644,10589,0
2017-03-16,14.695,14.705,14.539,14.539,17550,0
2017-03-17,14.509,14.588,14.509,14.558,6682,0
2017-03-20,14.558,14.705,14.529,14.539,6165,0
2017-03-21,14.539,14.637,14.539,14.637,1225,0
2017-03-22,14.666,14.704,14.666,14.702,4350,0
2017-03-23,14.705,14.763,14.666,14.743,3891,0
2017-03-24,14.743,14.743,14.723,14.743,3268,0
2017-03-27,14.763,14.911,14.627,14.676,19400,0
2017-03-28,14.686,14.686,14.41,14.539,25193,0
2017-03-29,14.588,14.666,14.48,14.519,8742,0
2017-03-30,14.509,14.529,14.509,14.519,4389,0
2017-03-31,14.49,14.529,14.42,14.5,30777,0
2017-04-03,14.608,14.608,14.529,14.568,5477,0
2017-04-04,14.568,14.568,14.485,14.529,3288,0
2017-04-05,14.44,14.5,14.42,14.44,9127,0
2017-04-06,14.47,14.5,14.45,14.5,4721,0
2017-04-07,14.519,14.549,14.5,14.549,14511,0
2017-04-10,14.598,14.637,14.549,14.627,18246,0
2017-04-11,14.676,14.753,14.663,14.753,14747,0
2017-04-12,14.881,14.881,14.695,14.733,11077,0
2017-04-13,14.763,14.773,14.713,14.743,8081,0
2017-04-17,14.743,14.743,14.587,14.637,20326,0
2017-04-18,14.676,14.753,14.652,14.733,8746,0
2017-04-19,14.743,14.743,14.695,14.705,4366,0
2017-04-20,14.627,14.709,14.627,14.676,9453,0
2017-04-21,14.695,14.705,14.68,14.705,865,0
2017-04-24,14.676,14.822,14.676,14.822,5344,0
2017-04-25,14.733,14.762,14.675,14.675,15370,0
2017-04-26,14.666,14.713,14.666,14.697,5153,0
2017-04-27,14.733,14.733,14.666,14.705,8852,0
2017-04-28,14.676,14.98,14.676,14.98,15830,0
2017-05-01,14.901,15.097,14.793,14.793,17379,0
2017-05-02,14.891,15.097,14.822,15.097,5797,0
2017-05-03,15.313,15.313,15.107,15.274,6029,0
2017-05-04,15.274,15.294,15.215,15.236,6981,0
2017-05-05,15.265,16.99,15.225,15.44,18675,0
2017-05-08,15.598,15.598,15.245,15.341,3734,0
2017-05-09,15.391,15.391,15.195,15.245,6976,0
2017-05-10,15.304,15.34,15.186,15.328,12923,0
2017-05-11,15.273,15.331,15.215,15.215,3502,0
2017-05-12,15.234,15.43,15.234,15.371,7291,0
2017-05-15,15.351,15.44,15.351,15.406,3918,0
2017-05-16,15.341,15.401,15.341,15.401,2135,0
2017-05-17,15.44,15.48,15.44,15.48,3439,0
2017-05-18,15.45,15.45,15.381,15.381,1152,0
2017-05-19,15.371,15.49,15.303,15.49,15342,0
2017-05-22,15.47,15.508,15.343,15.508,4143,0
2017-05-23,15.509,15.598,15.43,15.598,3969,0
2017-05-24,15.598,15.666,15.569,15.666,2707,0
2017-05-25,15.666,15.725,15.636,15.646,10643,0
2017-05-26,15.656,15.873,15.656,15.804,6350,0
2017-05-30,15.725,15.725,15.613,15.725,11875,0
2017-05-31,15.765,15.765,15.646,15.646,4650,0
2017-06-01,15.745,15.864,15.509,15.509,7499,0
2017-06-02,15.942,15.942,15.509,15.559,9410,0
2017-06-05,15.627,15.627,15.559,15.598,2572,0
2017-06-06,15.795,15.795,15.549,15.549,10735,0
2017-06-07,15.549,15.629,15.47,15.47,7035,0
2017-06-08,15.499,15.598,15.391,15.391,6795,0
2017-06-09,15.391,15.454,15.234,15.341,6782,0
2017-06-12,15.391,15.391,15.224,15.312,3701,0
2017-06-13,15.282,15.579,15.253,15.371,12104,0
2017-06-14,15.312,15.776,15.243,15.351,26587,0
2017-06-15,15.401,15.832,15.361,15.736,23425,0
2017-06-16,15.736,15.746,15.628,15.657,5972,0
2017-06-19,15.549,15.569,15.391,15.48,6642,0
2017-06-20,15.529,15.529,15.292,15.48,6219,0
2017-06-21,15.371,15.477,15.243,15.371,10936,0
2017-06-22,15.391,15.391,15.391,15.391,318,0
2017-06-23,15.529,15.529,15.499,15.529,2075,0
2017-06-26,15.499,15.549,15.409,15.409,13783,0
2017-06-27,15.519,15.519,15.401,15.42,4261,0
2017-06-28,15.519,15.519,15.47,15.477,1489,0
2017-06-29,15.371,15.371,15.193,15.243,5472,0
2017-06-30,15.193,15.193,15.026,15.154,16834,0
2017-07-03,15.154,15.223,15.006,15.183,5961,0
2017-07-05,15.253,15.253,15.095,15.183,10269,0
2017-07-06,15.105,15.105,14.986,15.067,8948,0
2017-07-07,15.025,15.055,14.957,15.016,27889,0
2017-07-10,15.016,15.065,14.966,15.055,3818,0
2017-07-11,15.055,15.598,15.055,15.263,6612,0
2017-07-12,15.282,15.282,15.084,15.104,7218,0
2017-07-13,15.104,15.193,15.104,15.193,2241,0
2017-07-14,15.341,15.391,15.331,15.391,7704,0
2017-07-17,15.619,15.619,15.351,15.351,14042,0
2017-07-18,15.471,15.678,15.292,15.678,10520,0
2017-07-19,15.678,15.678,15.312,15.371,6567,0
2017-07-20,15.381,15.441,15.331,15.341,5050,0
2017-07-21,15.312,15.51,15.312,15.401,5912,0
2017-07-24,15.401,15.46,15.331,15.331,5986,0
2017-07-25,15.292,15.39,15.282,15.331,8137,0
2017-07-26,15.322,15.351,15.292,15.292,5010,0
2017-07-27,15.282,15.34,15.282,15.331,4748,0
2017-07-28,15.331,15.351,15.302,15.322,3626,0
2017-07-31,15.322,15.421,15.322,15.421,2847,0
2017-08-01,15.471,15.609,15.471,15.609,3002,0
2017-08-02,15.748,15.758,15.623,15.718,21088,0
2017-08-03,15.758,15.887,15.599,15.732,7123,0
2017-08-04,15.798,15.837,15.484,15.748,8751,0
2017-08-07,15.748,15.748,15.633,15.633,8823,0
2017-08-08,15.698,15.758,15.53,15.688,5606,0
2017-08-09,15.807,15.807,15.55,15.608,7569,0
2017-08-10,15.648,15.648,15.341,15.481,4224,0
2017-08-11,15.53,16.097,15.422,16.097,20370,0
2017-08-14,16.117,16.171,15.848,15.848,4366,0
2017-08-15,16.245,16.245,15.715,15.729,5087,0
2017-08-16,15.679,15.838,15.664,15.779,6776,0
2017-08-17,15.739,15.759,15.739,15.759,1161,0
2017-08-18,15.789,15.789,15.719,15.719,7720,0
2017-08-21,15.719,15.779,15.709,15.719,7691,0
2017-08-22,15.779,15.779,15.669,15.699,5429,0
2017-08-23,15.619,15.719,15.579,15.579,22094,0
2017-08-24,15.55,15.619,15.53,15.55,1625,0
2017-08-25,15.53,15.779,15.53,15.769,10291,0
2017-08-28,15.669,15.808,15.659,15.779,8175,0
2017-08-29,15.828,15.828,15.699,15.749,13865,0
2017-08-30,15.739,15.739,15.729,15.729,5123,0
2017-08-31,15.729,15.897,15.729,15.749,2684,0
2017-09-01,15.729,15.729,15.609,15.609,5593,0
2017-09-05,15.55,15.669,15.411,15.441,12164,0
2017-09-06,15.431,15.497,15.431,15.461,6390,0
2017-09-07,15.52,15.55,15.431,15.451,6485,0
2017-09-08,15.411,15.51,15.411,15.411,3810,0
2017-09-11,15.639,15.659,15.411,15.51,12850,0
2017-09-12,15.391,15.461,15.391,15.401,6814,0
2017-09-13,15.331,15.515,15.331,15.425,5855,0
2017-09-14,15.441,15.65,15.341,15.65,8587,0
2017-09-15,15.65,15.71,15.51,15.59,8874,0
2017-09-18,15.6,15.71,15.6,15.63,7785,0
2017-09-19,15.75,15.75,15.53,15.58,14346,0
2017-09-20,15.71,15.71,15.361,15.52,17153,0
2017-09-21,15.51,15.554,15.481,15.481,4157,0
2017-09-22,15.381,15.55,15.381,15.401,5893,0
2017-09-25,15.5,15.55,15.5,15.55,701,0
2017-09-26,15.431,15.61,15.431,15.54,3325,0
2017-09-27,15.451,15.451,15.391,15.391,656,0
2017-09-28,15.441,15.451,15.421,15.421,2993,0
2017-09-29,15.441,15.54,15.441,15.53,1714,0
2017-10-02,15.451,15.52,15.451,15.52,4304,0
2017-10-03,15.56,15.56,15.461,15.481,2343,0
2017-10-04,15.471,15.656,15.471,15.55,3227,0
2017-10-05,15.53,15.53,15.53,15.53,555,0
2017-10-06,15.929,15.929,15.471,15.58,9567,0
2017-10-09,15.58,15.58,15.51,15.51,1310,0
2017-10-10,15.491,15.491,15.461,15.481,4394,0
2017-10-11,15.391,15.69,15.391,15.65,10559,0
2017-10-12,15.53,15.9036,15.5,15.7,10545,0
2017-10-13,15.58,15.67,15.57,15.57,3168,0
2017-10-16,15.52,15.95,15.4372,15.89,8829,0
2017-10-17,15.72,15.7722,15.6,15.6,5512,0
2017-10-18,15.96,15.96,15.73,15.73,9178,0
2017-10-19,15.68,15.68,15.62,15.64,469,0
2017-10-20,15.59,15.6,15.58,15.58,693,0
2017-10-23,15.55,15.55,15.55,15.55,103,0
2017-10-24,15.42,15.53,15.42,15.53,1348,0
2017-10-25,15.3,15.4101,15.3,15.36,2371,0
2017-10-26,15.31,15.31,15.28,15.29,1305,0
2017-10-27,15.28,15.335,15.26,15.27,4364,0
2017-10-30,15.45,15.45,15.25,15.25,4137,0
2017-10-31,15.26,15.36,15.25,15.25,5773,0
2017-11-01,15.34,15.34,15.21,15.21,4019,0
2017-11-02,15.2,15.4486,15.2,15.26,10376,0
2017-11-03,15.24,15.348,15.23,15.24,6031,0
2017-11-06,15.23,15.31,15.23,15.31,9385,0
2017-11-07,15.27,15.3499,15.27,15.3499,5176,0
2017-11-08,15.26,15.4484,15.26,15.34,4814,0
2017-11-09,15.29,15.29,15.16,15.25,26170,0
2017-11-10,15.21,15.341,15.2,15.23,6801,0
