Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.29,10.482,10.29,10.482,4891,0
2005-02-28,10.546,10.692,10.275,10.281,30671,0
2005-03-01,10.409,10.596,10.311,10.361,27645,0
2005-03-02,10.375,10.382,10.375,10.382,722,0
2005-03-03,10.482,10.52,10.482,10.52,3453,0
2005-03-04,10.546,10.603,10.494,10.546,10225,0
2005-03-07,10.554,10.576,10.546,10.576,1867,0
2005-03-08,10.499,10.499,10.382,10.389,13675,0
2005-03-09,10.346,10.346,10.258,10.262,9073,0
2005-03-10,10.246,10.246,10.209,10.209,2157,0
2005-03-11,10.181,10.209,10.146,10.146,7055,0
2005-03-14,10.146,10.262,10.139,10.262,6910,0
2005-03-15,10.258,10.269,9.994,10.002,39167,0
2005-03-16,10.075,10.075,10.047,10.047,4035,0
2005-03-17,10.06,10.132,10.06,10.067,4752,0
2005-03-18,9.973,10.09,9.973,10.09,1304,0
2005-03-21,10.055,10.146,9.981,10.146,5178,0
2005-03-22,10.146,10.154,10.139,10.139,6048,0
2005-03-23,10.067,10.067,9.588,9.588,38161,0
2005-03-24,9.609,9.687,9.609,9.659,18435,0
2005-03-28,9.588,9.588,9.4233,9.4233,19438,0
2005-03-29,9.458,9.4659,9.3334,9.355,43627,0
2005-03-30,9.39,9.501,9.39,9.501,14401,0
2005-03-31,9.528,9.588,9.501,9.588,8785,0
2005-04-01,9.695,9.695,9.588,9.623,11815,0
2005-04-04,9.616,9.659,9.616,9.639,8348,0
2005-04-05,9.728,9.745,9.667,9.745,9073,0
2005-04-06,9.695,9.812,9.695,9.812,2157,0
2005-04-07,9.798,9.798,9.745,9.798,6765,0
2005-04-08,9.737,9.737,9.737,9.737,1728,0
2005-04-11,9.798,9.93,9.707,9.771,21606,0
2005-04-12,9.759,9.778,9.728,9.778,3746,0
2005-04-13,9.728,9.737,9.728,9.728,2739,0
2005-04-14,9.722,9.771,9.722,9.771,2586,0
2005-04-15,9.785,9.812,9.759,9.771,5328,0
2005-04-18,9.785,9.819,9.737,9.819,8935,0
2005-04-19,9.854,9.886,9.854,9.88,6910,0
2005-04-20,9.901,9.901,9.791,9.825,9645,0
2005-04-21,9.752,9.759,9.752,9.759,1728,0
2005-04-22,9.752,9.847,9.728,9.785,8785,0
2005-04-25,9.771,9.909,9.771,9.819,6765,0
2005-04-26,9.886,10.109,9.88,10.082,24622,0
2005-04-27,10.118,10.139,10.002,10.002,11092,0
2005-04-28,10.067,10.146,10.055,10.109,4462,0
2005-04-29,10.146,10.181,10.146,10.181,1867,0
2005-05-02,10.252,10.269,9.943,9.95,19149,0
2005-05-03,9.989,10.06,9.95,9.966,2157,0
2005-05-04,10.002,10.041,9.966,9.966,6048,0
2005-05-05,10.002,10.041,10.002,10.041,2157,0
2005-05-06,10.035,10.041,9.973,10.002,9358,0
2005-05-09,10.002,10.209,10.002,10.209,9507,0
2005-05-10,10.174,10.305,10.167,10.167,9507,0
2005-05-11,10.055,10.055,10.016,10.035,19005,0
2005-05-12,10.024,10.223,9.981,10.154,47523,0
2005-05-13,10.139,10.223,10.139,10.154,1436,0
2005-05-16,10.146,10.252,10.146,10.252,7196,0
2005-05-17,10.305,10.339,10.181,10.181,9507,0
2005-05-18,10.238,10.238,10.102,10.102,19876,0
2005-05-19,10.139,10.231,10.139,10.196,5328,0
2005-05-20,10.139,10.196,10.139,10.139,4321,0
2005-05-23,10.174,10.209,10.174,10.203,5612,0
2005-05-24,10.174,10.209,10.154,10.16,15261,0
2005-05-25,10.154,10.262,10.154,10.216,15411,0
2005-05-26,10.238,10.404,10.238,10.375,6482,0
2005-05-27,10.339,10.409,10.339,10.409,6333,0
2005-05-31,10.482,10.513,10.409,10.409,8062,0
2005-06-01,10.569,10.569,10.375,10.375,20161,0
2005-06-02,10.354,10.409,10.209,10.305,32114,0
2005-06-03,10.319,10.37,10.311,10.311,3746,0
2005-06-06,10.298,10.305,10.216,10.246,16130,0
2005-06-07,10.275,10.375,10.275,10.354,14540,0
2005-06-08,10.354,10.354,10.29,10.29,2304,0
2005-06-09,10.132,10.167,10.102,10.118,22754,0
2005-06-10,10.124,10.139,10.082,10.139,6628,0
2005-06-13,10.118,10.16,10.067,10.082,5900,0
2005-06-14,10.118,10.189,10.09,10.095,3746,0
2005-06-15,10.095,10.209,10.09,10.209,5900,0
2005-06-16,10.216,10.339,10.167,10.167,4891,0
2005-06-17,10.139,10.167,10.082,10.082,12822,0
2005-06-20,10.132,10.424,10.132,10.298,19585,0
2005-06-21,10.382,10.409,10.246,10.252,6048,0
2005-06-22,10.258,10.437,10.258,10.43,2455,0
2005-06-23,10.499,10.499,10.269,10.269,6628,0
2005-06-24,10.305,10.339,10.223,10.258,8348,0
2005-06-27,10.319,10.361,10.216,10.361,13537,0
2005-06-28,10.305,10.361,10.29,10.29,8206,0
2005-06-29,10.29,10.298,10.281,10.281,1728,0
2005-06-30,10.118,10.467,10.118,10.467,26352,0
2005-07-01,10.546,10.654,10.305,10.59,18574,0
2005-07-05,10.445,10.609,10.339,10.339,23900,0
2005-07-06,10.389,10.409,10.269,10.354,7196,0
2005-07-07,10.375,10.424,10.361,10.396,4321,0
2005-07-08,10.361,10.467,10.305,10.467,8498,0
2005-07-11,10.311,10.482,10.311,10.404,5612,0
2005-07-12,10.389,10.424,10.319,10.424,13391,0
2005-07-13,10.375,10.424,10.375,10.375,6482,0
2005-07-14,10.382,10.499,10.375,10.494,3310,0
2005-07-15,10.482,10.494,10.474,10.474,2157,0
2005-07-18,10.459,10.499,10.409,10.409,6482,0
2005-07-19,10.467,10.499,10.417,10.499,7923,0
2005-07-20,10.467,10.467,10.409,10.452,9217,0
2005-07-21,10.382,10.482,10.382,10.467,6765,0
2005-07-22,10.467,10.474,10.389,10.389,8785,0
2005-07-25,10.389,10.499,10.389,10.499,3746,0
2005-07-26,10.524,10.617,10.524,10.617,3026,0
2005-07-27,10.669,10.726,10.609,10.624,6048,0
2005-07-28,10.354,10.513,10.354,10.494,44350,0
2005-07-29,10.494,10.494,10.445,10.474,4608,0
2005-08-01,10.541,10.541,10.452,10.494,5178,0
2005-08-02,10.524,10.546,10.482,10.546,3453,0
2005-08-03,10.541,10.541,10.43,10.482,6482,0
2005-08-04,10.513,10.546,10.513,10.52,2739,0
2005-08-05,10.52,10.52,10.396,10.437,4176,0
2005-08-08,10.437,10.445,10.346,10.37,7196,0
2005-08-09,10.339,10.37,10.305,10.311,4462,0
2005-08-10,10.37,10.404,10.305,10.404,9217,0
2005-08-12,10.409,10.409,10.319,10.354,1867,0
2005-08-16,10.361,10.43,10.361,10.43,3600,0
2005-08-17,10.424,10.424,10.246,10.246,11229,0
2005-08-18,10.154,10.339,10.139,10.305,14974,0
2005-08-19,10.346,10.37,10.305,10.319,4891,0
2005-08-22,10.339,10.43,10.339,10.417,8935,0
2005-08-23,10.437,10.474,10.311,10.409,11660,0
2005-08-24,10.409,10.417,10.409,10.409,1010,0
2005-08-25,10.319,10.482,10.29,10.482,7633,0
2005-08-26,10.409,10.52,10.409,10.482,3600,0
2005-08-29,10.546,10.709,10.532,10.532,5612,0
2005-08-30,10.474,10.669,10.474,10.596,2157,0
2005-08-31,10.661,10.661,10.499,10.507,19732,0
2005-09-01,10.609,10.699,10.499,10.499,24339,0
2005-09-02,10.562,10.59,10.499,10.499,10225,0
2005-09-06,10.499,10.805,10.258,10.361,50543,0
2005-09-07,10.409,10.409,10.203,10.238,13830,0
2005-09-08,10.311,10.389,10.258,10.269,21171,0
2005-09-09,10.37,10.507,10.305,10.424,13391,0
2005-09-12,10.467,10.562,10.467,10.474,8640,0
2005-09-13,10.334,10.474,10.305,10.404,20303,0
2005-09-14,10.467,10.482,10.375,10.467,10363,0
2005-09-15,10.474,10.507,10.311,10.319,12389,0
2005-09-16,10.238,10.346,10.196,10.346,3169,0
2005-09-19,10.409,10.409,10.216,10.334,11092,0
2005-09-20,10.305,10.311,10.269,10.269,3310,0
2005-09-21,10.375,10.375,10.102,10.146,20738,0
2005-09-22,10.196,10.269,10.196,10.269,12238,0
2005-09-23,10.258,10.258,10.196,10.258,6910,0
2005-09-26,10.231,10.252,10.146,10.146,11660,0
2005-09-27,10.231,10.305,10.196,10.298,15987,0
2005-09-28,10.298,10.305,10.269,10.269,2872,0
2005-09-29,10.262,10.269,10.258,10.262,3600,0
2005-09-30,10.354,10.375,10.354,10.375,3746,0
2005-10-03,10.546,10.685,10.459,10.524,20450,0
2005-10-04,10.467,10.467,10.467,10.467,443,0
2005-10-05,10.482,10.482,10.482,10.482,1436,0
2005-10-06,10.424,10.424,10.305,10.361,6333,0
2005-10-07,10.382,10.417,10.382,10.409,15700,0
2005-10-10,10.311,10.396,10.311,10.389,1867,0
2005-10-11,10.437,10.437,10.258,10.339,9358,0
2005-10-12,10.252,10.258,10.209,10.209,3026,0
2005-10-13,10.203,10.203,9.966,10.035,13247,0
2005-10-14,10.075,10.132,10.035,10.041,12672,0
2005-10-17,10.041,10.041,10.016,10.041,13830,0
2005-10-18,10.002,10.181,10.002,10.181,12238,0
2005-10-19,10.174,10.174,10.167,10.167,2586,0
2005-10-20,10.181,10.252,10.09,10.209,15987,0
2005-10-21,10.139,10.196,10.055,10.196,7196,0
2005-10-24,10.209,10.209,9.938,9.938,6189,0
2005-10-25,9.95,10.146,9.95,10.102,3746,0
2005-10-26,10.075,10.075,9.973,10.002,8640,0
2005-10-27,10.024,10.102,9.868,9.93,13965,0
2005-10-28,10.002,10.024,9.95,9.95,4321,0
2005-10-31,10.041,10.041,9.924,9.924,6765,0
2005-11-01,10.024,10.03,9.973,9.973,7923,0
2005-11-02,10.016,10.024,9.943,10.024,4891,0
2005-11-03,9.958,9.989,9.901,9.989,5900,0
2005-11-04,10.002,10.016,9.924,9.924,9217,0
2005-11-07,9.916,10.002,9.916,10.002,1304,0
2005-11-08,10.016,10.258,9.943,10.002,5178,0
2005-11-09,10.03,10.03,10.03,10.03,443,0
2005-11-10,10.002,10.002,9.901,9.901,6910,0
2005-11-11,9.916,9.916,9.868,9.868,11660,0
2005-11-14,9.868,9.901,9.847,9.901,443,0
2005-11-15,9.833,9.88,9.833,9.86,9358,0
2005-11-16,9.868,9.868,9.86,9.86,2586,0
2005-11-17,9.895,9.895,9.833,9.895,3453,0
2005-11-18,9.847,9.909,9.646,9.785,16991,0
2005-11-21,9.854,9.854,9.667,9.771,11229,0
2005-11-22,9.765,9.833,9.745,9.833,6628,0
2005-11-23,9.765,9.771,9.728,9.728,13675,0
2005-11-25,9.722,9.86,9.722,9.854,4752,0
2005-11-28,9.86,9.86,9.806,9.86,6628,0
2005-11-29,9.901,10.09,9.895,10.002,15987,0
2005-11-30,10.102,10.339,10.102,10.305,14401,0
2005-12-01,10.311,10.339,10.209,10.209,10077,0
2005-12-02,10.189,10.339,10.189,10.339,7346,0
2005-12-05,10.269,10.269,10.223,10.269,7633,0
2005-12-06,10.339,10.482,10.339,10.445,9939,0
2005-12-07,10.375,10.409,10.262,10.311,15411,0
2005-12-08,10.305,10.305,10.223,10.269,8062,0
2005-12-09,10.281,10.281,10.281,10.281,2872,0
2005-12-12,10.269,10.269,10.216,10.269,13247,0
2005-12-13,10.16,10.275,10.16,10.275,7778,0
2005-12-14,10.246,10.417,10.16,10.417,20016,0
2005-12-15,10.346,10.417,10.275,10.305,7196,0
2005-12-16,10.417,10.445,10.209,10.209,6910,0
2005-12-19,10.258,10.258,10.196,10.196,6910,0
2005-12-20,10.209,10.252,10.132,10.174,10363,0
2005-12-21,10.167,10.167,10.124,10.124,571,0
2005-12-22,10.146,10.209,10.082,10.209,7196,0
2005-12-23,10.174,10.203,10.082,10.154,6333,0
2005-12-27,10.16,10.16,9.93,10.102,14540,0
2005-12-28,10.067,10.246,10.067,10.246,7633,0
2005-12-29,10.275,10.546,10.174,10.238,23477,0
2005-12-30,10.409,10.482,10.409,10.445,18719,0
2006-01-03,10.445,10.445,10.246,10.424,8785,0
2006-01-04,10.513,10.513,10.445,10.445,6910,0
2006-01-05,10.102,10.445,10.102,10.417,28369,0
2006-01-06,10.417,10.445,10.382,10.417,6048,0
2006-01-09,10.417,10.417,10.319,10.375,8062,0
2006-01-10,10.346,10.541,10.339,10.513,10225,0
2006-01-11,10.494,10.494,10.494,10.494,1436,0
2006-01-12,10.43,10.583,10.43,10.583,5612,0
2006-01-13,10.499,10.603,10.467,10.603,3026,0
2006-01-17,10.754,10.79,10.513,10.513,6910,0
2006-01-18,10.546,10.692,10.459,10.459,5900,0
2006-01-19,10.488,10.488,10.275,10.339,15124,0
2006-01-20,10.346,10.513,10.29,10.513,6765,0
2006-01-23,10.43,10.632,10.298,10.298,26639,0
2006-01-24,10.275,10.474,10.275,10.467,11952,0
2006-01-25,10.467,10.499,10.467,10.488,2739,0
2006-01-26,10.569,10.79,10.569,10.706,17565,0
2006-01-27,10.706,10.903,10.699,10.903,6628,0
2006-01-30,10.896,10.957,10.72,10.857,11524,0
2006-01-31,10.79,10.835,10.79,10.827,10940,0
2006-02-01,10.942,11.029,10.835,10.896,29226,0
2006-02-02,10.805,10.896,10.669,10.669,5612,0
2006-02-03,10.603,10.609,10.488,10.569,6765,0
2006-02-06,10.569,10.624,10.499,10.624,7490,0
2006-02-07,10.647,10.654,10.562,10.562,6333,0
2006-02-08,10.617,10.692,10.617,10.654,8206,0
2006-02-09,10.734,10.734,10.554,10.554,2872,0
2006-02-10,10.445,10.74,10.445,10.554,10657,0
2006-02-13,10.583,10.754,10.583,10.72,5612,0
2006-02-14,10.654,10.734,10.546,10.72,6048,0
2006-02-15,10.74,10.74,10.74,10.74,1010,0
2006-02-16,10.74,10.976,10.734,10.976,8348,0
2006-02-17,10.963,11.456,10.931,11.342,15261,0
2006-02-21,11.236,11.305,11.097,11.305,4752,0
2006-02-22,11.236,11.298,11.175,11.298,1587,0
2006-02-23,11.305,11.319,10.963,10.963,20878,0
2006-02-24,10.896,10.949,10.805,10.805,6048,0
2006-02-27,10.79,10.805,10.784,10.805,8206,0
2006-02-28,10.805,10.819,10.769,10.805,5900,0
2006-03-01,10.863,10.957,10.827,10.931,10514,0
2006-03-02,10.957,10.957,10.692,10.72,18435,0
2006-03-03,10.617,10.777,10.52,10.603,6048,0
2006-03-06,10.524,10.72,10.524,10.654,2586,0
2006-03-07,10.617,10.685,10.513,10.685,2455,0
2006-03-08,10.676,10.676,10.676,10.676,1587,0
2006-03-09,10.713,10.87,10.699,10.87,4462,0
2006-03-10,10.957,11,10.931,10.949,7346,0
2006-03-13,10.812,10.812,10.812,10.812,279,0
2006-03-14,10.812,10.812,10.617,10.72,4321,0
2006-03-15,10.632,10.685,10.603,10.632,3746,0
2006-03-16,10.654,10.654,10.617,10.617,10799,0
2006-03-17,10.647,10.654,10.583,10.583,3310,0
2006-03-21,10.583,10.603,10.482,10.603,9507,0
2006-03-22,10.52,10.52,10.417,10.417,2021,0
2006-03-23,10.437,10.437,10.339,10.361,12954,0
2006-03-24,10.354,10.452,10.354,10.452,7055,0
2006-03-27,10.389,10.692,10.389,10.452,21606,0
2006-03-28,10.583,10.647,10.459,10.459,14835,0
2006-03-29,10.546,10.64,10.482,10.64,2021,0
2006-03-30,10.706,10.706,10.452,10.459,7633,0
2006-03-31,10.546,10.632,10.546,10.632,2455,0
2006-04-03,10.692,10.784,10.617,10.617,7923,0
2006-04-04,10.706,10.754,10.583,10.754,722,0
2006-04-05,10.72,10.754,10.513,10.692,4321,0
2006-04-06,10.692,10.692,10.452,10.452,13247,0
2006-04-07,10.452,10.452,10.275,10.275,9794,0
2006-04-10,10.382,10.409,10.275,10.319,6628,0
2006-04-11,10.361,10.661,10.361,10.546,5178,0
2006-04-12,10.445,10.467,10.375,10.417,9645,0
2006-04-13,10.445,10.685,10.339,10.685,12954,0
2006-04-17,10.617,10.654,10.482,10.546,14253,0
2006-04-18,10.467,10.482,10.467,10.482,860,0
2006-04-19,10.583,10.583,10.524,10.524,1010,0
2006-04-20,10.669,10.669,10.417,10.499,7346,0
2006-04-21,10.583,10.754,10.482,10.754,23477,0
2006-04-24,10.632,10.632,10.346,10.445,17277,0
2006-04-25,10.546,10.692,10.382,10.692,24480,0
2006-04-26,10.993,10.993,10.754,10.754,20303,0
2006-04-27,10.617,10.654,10.617,10.654,571,0
2006-04-28,10.72,10.747,10.437,10.437,2586,0
2006-05-01,10.499,10.513,10.382,10.382,24769,0
2006-05-02,10.382,10.445,10.382,10.445,2157,0
2006-05-03,10.396,10.507,10.396,10.507,1867,0
2006-05-04,10.494,10.513,10.474,10.507,3453,0
2006-05-05,10.513,10.513,10.513,10.513,5763,0
2006-05-08,10.513,10.513,10.482,10.513,6189,0
2006-05-09,10.513,10.513,10.482,10.482,3169,0
2006-05-10,10.482,10.482,10.482,10.482,2157,0
2006-05-11,10.482,10.513,10.482,10.513,1587,0
2006-05-12,10.482,10.482,10.445,10.452,1010,0
2006-05-15,10.445,10.459,10.445,10.445,8206,0
2006-05-16,10.417,10.437,10.298,10.437,7346,0
2006-05-17,10.305,10.437,10.305,10.382,3746,0
2006-05-18,10.382,10.445,10.346,10.346,8935,0
2006-05-19,10.437,10.437,10.417,10.437,10657,0
2006-05-22,10.417,10.417,10.298,10.354,21889,0
2006-05-23,10.437,10.437,10.124,10.238,27645,0
2006-05-24,10.246,10.246,10.041,10.067,18435,0
2006-05-25,10.223,10.305,10.102,10.305,35135,0
2006-05-26,10.269,10.269,10.216,10.216,3310,0
2006-05-30,10.262,10.262,10.024,10.102,12528,0
2006-05-31,10.174,10.262,10.174,10.174,15261,0
2006-06-01,10.258,10.269,10.258,10.269,11815,0
2006-06-02,10.203,10.269,10.203,10.269,15700,0
2006-06-05,10.209,10.231,10.102,10.102,9939,0
2006-06-06,10.055,10.246,10.055,10.174,13830,0
2006-06-07,10.246,10.258,10.246,10.246,4891,0
2006-06-09,10.258,10.262,10.209,10.262,4321,0
2006-06-12,10.262,10.269,10.216,10.258,5900,0
2006-06-13,10.139,10.262,10.139,10.223,9507,0
2006-06-14,10.231,10.231,10.055,10.055,23331,0
2006-06-15,10.035,10.047,10.035,10.047,6333,0
2006-06-16,10.124,10.216,9.994,10.047,12822,0
2006-06-19,9.981,10.002,9.93,9.981,7923,0
2006-06-20,9.924,10.047,9.924,10.047,13110,0
2006-06-21,10.075,10.075,9.95,10.03,4035,0
2006-06-22,10.002,10.002,9.924,9.973,1587,0
2006-06-23,9.886,9.973,9.847,9.847,7196,0
2006-06-26,9.895,9.901,9.798,9.868,7633,0
2006-06-27,9.873,9.873,9.752,9.752,2872,0
2006-06-28,9.765,9.943,9.765,9.868,10077,0
2006-06-29,9.86,9.88,9.86,9.88,4752,0
2006-06-30,9.943,9.943,9.833,9.833,3310,0
2006-07-03,9.868,9.895,9.825,9.895,11952,0
2006-07-05,9.924,9.924,9.798,9.868,15411,0
2006-07-06,9.778,9.868,9.778,9.868,11952,0
2006-07-07,9.868,10.002,9.86,9.916,20016,0
2006-07-10,9.88,9.901,9.765,9.901,24917,0
2006-07-11,9.901,9.924,9.847,9.868,8640,0
2006-07-12,9.901,9.901,9.833,9.833,1728,0
2006-07-13,9.825,9.901,9.825,9.901,8785,0
2006-07-14,9.924,9.938,9.88,9.93,15411,0
2006-07-17,9.886,9.994,9.886,9.973,4891,0
2006-07-18,10.035,10.035,9.901,9.901,35429,0
2006-07-19,9.924,10.035,9.924,10.035,6189,0
2006-07-20,10.16,10.16,10.016,10.102,13110,0
2006-07-21,10.06,10.102,10.016,10.102,5763,0
2006-07-24,10.139,10.16,10.067,10.139,9645,0
2006-07-25,10.275,10.275,10.075,10.075,7633,0
2006-07-26,10.174,10.203,10.174,10.203,6628,0
2006-07-27,10.275,10.275,10.167,10.269,7196,0
2006-07-28,10.16,10.311,10.16,10.246,2157,0
2006-07-31,10.246,10.417,10.174,10.382,21455,0
2006-08-01,10.346,10.445,10.109,10.275,19732,0
2006-08-02,10.203,10.269,10.002,10.154,17565,0
2006-08-03,10.118,10.223,10.118,10.223,2739,0
2006-08-04,10.154,10.167,10.154,10.167,5328,0
2006-08-07,10.238,10.262,10.146,10.196,1728,0
2006-08-08,10.258,10.262,10.146,10.146,4462,0
2006-08-09,10.139,10.139,10.075,10.124,5900,0
2006-08-10,10.109,10.189,10.109,10.189,6189,0
2006-08-11,10.102,10.102,10.102,10.102,3026,0
2006-08-14,10.139,10.16,10.139,10.16,3453,0
2006-08-15,10.154,10.209,10.154,10.209,7923,0
2006-08-16,10.262,10.275,10.181,10.181,4752,0
2006-08-17,10.223,10.246,10.16,10.196,5328,0
2006-08-18,10.252,10.269,10.189,10.269,3887,0
2006-08-21,10.269,10.275,10.238,10.238,11376,0
2006-08-22,10.269,10.275,10.262,10.275,7633,0
2006-08-23,10.275,10.275,10.196,10.262,9645,0
2006-08-24,10.275,10.417,10.223,10.417,14688,0
2006-08-25,10.546,10.546,10.37,10.37,8785,0
2006-08-28,10.482,10.482,10.298,10.417,14114,0
2006-08-29,10.482,10.482,10.327,10.327,7778,0
2006-08-31,10.327,10.482,10.327,10.334,12100,0
2006-09-01,10.382,10.474,10.319,10.319,10225,0
2006-09-05,10.361,10.524,10.361,10.482,9217,0
2006-09-06,10.417,10.532,10.246,10.246,13247,0
2006-09-07,10.311,10.459,10.223,10.404,9217,0
2006-09-08,10.467,10.482,10.382,10.389,3310,0
2006-09-11,10.389,10.445,10.375,10.409,4321,0
2006-09-12,10.445,10.541,10.404,10.488,3600,0
2006-09-13,10.346,10.546,10.346,10.507,17852,0
2006-09-14,10.499,10.513,10.346,10.417,7923,0
2006-09-15,10.417,10.474,10.417,10.474,4608,0
2006-09-18,10.417,10.474,10.417,10.474,5612,0
2006-09-19,10.474,10.474,10.346,10.424,3887,0
2006-09-20,10.474,10.482,10.474,10.482,10657,0
2006-09-21,10.474,10.513,10.474,10.513,8640,0
2006-09-22,10.507,10.59,10.507,10.59,8640,0
2006-09-25,10.624,10.654,10.546,10.617,4462,0
2006-09-26,10.617,10.754,10.617,10.754,13965,0
2006-09-27,10.79,10.863,10.654,10.827,25200,0
2006-09-28,10.754,10.819,10.685,10.685,4176,0
2006-09-29,10.79,10.79,10.79,10.79,2304,0
2006-10-02,10.769,10.769,10.609,10.761,7346,0
2006-10-03,10.769,10.769,10.603,10.692,4176,0
2006-10-04,10.661,10.784,10.661,10.784,2304,0
2006-10-05,10.661,10.812,10.661,10.706,5178,0
2006-10-06,10.754,10.79,10.754,10.769,6048,0
2006-10-09,10.89,10.89,10.654,10.654,18574,0
2006-10-10,10.654,10.79,10.654,10.79,3887,0
2006-10-11,10.692,10.896,10.692,10.754,18865,0
2006-10-12,10.72,10.754,10.661,10.661,2872,0
2006-10-13,10.754,10.812,10.632,10.734,2021,0
2006-10-16,10.761,10.89,10.761,10.819,7778,0
2006-10-17,10.805,10.827,10.713,10.713,6333,0
2006-10-18,10.709,10.747,10.654,10.654,2021,0
2006-10-20,10.685,10.685,10.494,10.603,13965,0
2006-10-23,10.488,10.488,10.445,10.482,6189,0
2006-10-24,10.474,10.692,10.474,10.562,12389,0
2006-10-25,10.609,10.676,10.546,10.669,4891,0
2006-10-26,10.74,10.827,10.699,10.827,18574,0
2006-10-27,10.827,10.827,10.827,10.827,1010,0
2006-10-30,10.885,10.885,10.754,10.863,4891,0
2006-10-31,10.863,10.896,10.863,10.896,3453,0
2006-11-01,10.896,10.896,10.79,10.79,6048,0
2006-11-02,10.769,10.863,10.617,10.709,10514,0
2006-11-03,10.64,10.64,10.583,10.583,1587,0
2006-11-06,10.624,10.706,10.624,10.706,13537,0
2006-11-07,10.699,10.72,10.617,10.685,7923,0
2006-11-08,10.624,10.624,10.424,10.532,27645,0
2006-11-09,10.437,10.583,10.43,10.583,5477,0
2006-11-10,10.513,10.59,10.513,10.583,2739,0
2006-11-13,10.546,10.617,10.452,10.583,9358,0
2006-11-14,10.609,10.609,10.417,10.583,14835,0
2006-11-15,10.513,10.72,10.482,10.654,15124,0
2006-11-16,10.617,10.699,10.59,10.669,12954,0
2006-11-17,10.445,10.692,10.445,10.624,20016,0
2006-11-20,10.541,10.754,10.541,10.754,14401,0
2006-11-21,10.692,10.754,10.513,10.541,28080,0
2006-11-22,10.513,10.562,10.452,10.562,17716,0
2006-11-24,10.617,10.617,10.562,10.562,4035,0
2006-11-27,10.524,10.734,10.524,10.624,20161,0
2006-11-28,10.617,10.706,10.617,10.676,13965,0
2006-11-29,10.676,10.699,10.676,10.699,1728,0
2006-11-30,10.661,10.747,10.59,10.747,9794,0
2006-12-01,10.841,10.942,10.79,10.877,12238,0
2006-12-04,10.89,10.89,10.79,10.885,3310,0
2006-12-05,10.937,10.937,10.835,10.835,5046,0
2006-12-06,10.942,10.942,10.699,10.713,20303,0
2006-12-07,10.835,10.911,10.761,10.827,13247,0
2006-12-08,10.827,10.827,10.52,10.52,28805,0
2006-12-11,10.576,10.79,10.576,10.754,10077,0
2006-12-12,10.676,10.911,10.676,10.72,11229,0
2006-12-13,10.632,10.761,10.624,10.624,9217,0
2006-12-14,10.546,10.661,10.437,10.661,22031,0
2006-12-15,10.59,10.777,10.59,10.713,19876,0
2006-12-18,10.784,10.827,10.699,10.706,4321,0
2006-12-19,10.699,10.819,10.699,10.761,7923,0
2006-12-20,10.669,10.827,10.669,10.827,4176,0
2006-12-21,10.72,10.841,10.661,10.72,7196,0
2006-12-22,10.754,10.849,10.747,10.79,9939,0
2006-12-26,10.754,10.863,10.754,10.863,4035,0
2006-12-27,10.863,10.896,10.863,10.863,10799,0
2006-12-28,10.896,10.937,10.79,10.827,3600,0
2006-12-29,10.942,10.949,10.863,10.863,7490,0
2007-01-03,10.911,10.911,10.784,10.784,10363,0
2007-01-04,10.74,10.87,10.74,10.812,4321,0
2007-01-05,10.761,10.761,10.661,10.72,17277,0
2007-01-08,10.726,10.931,10.699,10.931,8206,0
2007-01-09,10.877,10.89,10.754,10.89,5477,0
2007-01-10,10.72,10.79,10.661,10.726,13675,0
2007-01-11,10.661,10.863,10.661,10.761,4035,0
2007-01-12,10.79,10.957,10.699,10.931,9794,0
2007-01-16,10.942,10.963,10.734,10.819,13830,0
2007-01-17,10.863,11.167,10.827,10.931,6910,0
2007-01-18,11.021,11.209,10.863,10.903,1728,0
2007-01-19,10.963,11.209,10.963,11.029,10077,0
2007-01-22,11.103,11.298,11.071,11.085,6910,0
2007-01-23,11.14,11.236,11.125,11.125,2586,0
2007-01-24,11.175,11.236,11.116,11.132,5178,0
2007-01-25,11.195,11.195,10.931,10.931,12528,0
2007-01-26,10.863,11.062,10.863,10.863,5178,0
2007-01-29,10.863,11.035,10.74,10.747,17141,0
2007-01-30,10.79,10.797,10.747,10.747,3746,0
2007-01-31,10.79,10.963,10.747,10.754,4176,0
2007-02-01,10.89,10.89,10.74,10.74,9507,0
2007-02-02,10.784,10.79,10.784,10.79,1587,0
2007-02-05,10.74,10.74,10.706,10.706,13830,0
2007-02-06,10.754,10.931,10.754,10.777,5328,0
2007-02-07,10.754,10.963,10.754,10.963,2157,0
2007-02-08,11,11.319,11,11.276,9645,0
2007-02-09,11.216,11.276,10.919,11.236,10077,0
2007-02-12,11.262,11.262,10.896,10.896,10363,0
2007-02-13,10.896,11.167,10.841,10.896,7196,0
2007-02-14,10.841,10.931,10.784,10.923,31388,0
2007-02-15,10.957,11.071,10.896,10.937,14253,0
2007-02-16,10.963,10.968,10.747,10.797,41042,0
2007-02-20,10.79,11.077,10.79,10.957,48098,0
2007-02-21,10.857,11.029,10.841,10.993,7055,0
2007-02-22,10.896,10.896,10.896,10.896,722,0
2007-02-23,10.805,10.993,10.692,10.709,50543,0
2007-02-26,10.812,10.919,10.734,10.919,10940,0
2007-02-27,10.957,10.976,10.957,10.976,571,0
2007-02-28,11.035,11.035,10.949,10.957,1436,0
2007-03-01,11.089,11.132,11,11.016,11815,0
2007-03-02,10.963,11.009,10.863,11.009,9645,0
2007-03-05,10.968,11.097,10.968,11.097,2157,0
2007-03-06,11.085,11.097,10.976,11.097,9645,0
2007-03-07,10.985,11.103,10.976,10.985,20016,0
2007-03-08,11.056,11.089,11,11,4176,0
2007-03-09,10.985,11.021,10.661,10.857,25633,0
2007-03-12,10.784,10.87,10.784,10.87,8206,0
2007-03-13,10.761,10.931,10.761,10.896,4752,0
2007-03-14,10.923,10.923,10.827,10.827,8498,0
2007-03-15,10.769,10.863,10.769,10.777,18003,0
2007-03-16,10.726,10.79,10.726,10.769,11376,0
2007-03-19,10.72,10.79,10.624,10.624,20878,0
2007-03-20,10.699,10.72,10.576,10.624,13965,0
2007-03-21,10.617,10.835,10.617,10.827,55152,0
2007-03-22,10.72,10.827,10.713,10.713,1143,0
2007-03-23,10.734,10.835,10.706,10.805,19298,0
2007-03-26,10.754,10.835,10.676,10.819,28654,0
2007-03-27,10.754,10.857,10.754,10.819,3746,0
2007-03-28,10.89,10.89,10.754,10.777,7346,0
2007-03-29,10.761,10.827,10.747,10.747,2586,0
2007-03-30,10.835,10.937,10.726,10.726,12672,0
2007-04-02,10.885,10.885,10.706,10.726,6048,0
2007-04-03,10.74,10.841,10.74,10.797,4035,0
2007-04-04,10.72,10.89,10.72,10.89,8206,0
2007-04-05,10.896,10.957,10.896,10.937,12100,0
2007-04-09,10.949,10.985,10.949,10.957,3453,0
2007-04-10,10.957,10.993,10.827,10.835,4176,0
2007-04-11,10.72,10.923,10.72,10.849,9073,0
2007-04-12,10.827,10.89,10.685,10.734,23477,0
2007-04-13,10.669,10.87,10.669,10.692,15124,0
2007-04-16,10.669,10.79,10.669,10.676,4752,0
2007-04-17,10.669,10.777,10.617,10.647,16705,0
2007-04-18,10.676,10.713,10.624,10.699,8348,0
2007-04-19,10.661,10.812,10.624,10.734,19585,0
2007-04-20,10.784,10.812,10.654,10.654,4752,0
2007-04-23,10.669,10.819,10.624,10.819,8062,0
2007-04-24,10.849,10.857,10.761,10.849,7196,0
2007-04-25,10.761,10.885,10.761,10.761,4035,0
2007-04-26,10.797,10.827,10.706,10.706,4608,0
2007-04-27,10.699,10.812,10.699,10.812,1010,0
2007-04-30,10.863,10.911,10.754,10.79,10657,0
2007-05-01,10.896,10.896,10.726,10.726,12100,0
2007-05-02,10.726,10.754,10.354,10.554,15842,0
2007-05-03,10.546,10.661,10.494,10.661,5328,0
2007-05-04,10.624,10.699,10.569,10.699,3169,0
2007-05-07,10.576,10.64,10.554,10.64,6910,0
2007-05-08,10.64,10.72,10.59,10.72,4891,0
2007-05-09,10.64,10.647,10.569,10.569,3310,0
2007-05-10,10.569,10.624,10.532,10.532,11229,0
2007-05-11,10.494,10.524,10.494,10.524,7055,0
2007-05-14,10.494,10.524,10.494,10.524,4035,0
2007-05-15,10.513,10.609,10.474,10.524,6189,0
2007-05-16,10.513,10.513,10.513,10.513,5763,0
2007-05-17,10.541,10.541,10.404,10.507,7778,0
2007-05-18,10.576,10.576,10.437,10.452,7490,0
2007-05-21,10.474,10.583,10.474,10.583,7490,0
2007-05-22,10.513,10.513,10.513,10.513,279,0
2007-05-23,10.541,10.541,10.346,10.382,10077,0
2007-05-24,10.417,10.452,10.189,10.189,11952,0
2007-05-25,10.203,10.231,10.196,10.231,4321,0
2007-05-29,10.231,10.346,10.216,10.311,6765,0
2007-05-30,10.346,10.346,10.346,10.346,279,0
2007-05-31,10.499,10.513,10.361,10.361,7633,0
2007-06-01,10.311,10.507,10.298,10.507,17565,0
2007-06-04,10.494,10.624,10.488,10.554,10514,0
2007-06-05,10.624,10.624,10.196,10.319,12954,0
2007-06-06,10.305,10.305,10.146,10.203,14540,0
2007-06-07,10.181,10.181,10.09,10.124,5178,0
2007-06-08,10.154,10.154,9.943,9.943,6189,0
2007-06-11,9.924,9.958,9.895,9.924,5046,0
2007-06-12,10.03,10.03,9.854,9.854,6765,0
2007-06-13,9.812,9.873,9.695,9.745,61200,0
2007-06-14,9.765,9.806,9.549,9.646,70560,0
2007-06-15,9.609,9.653,9.594,9.602,22463,0
2007-06-18,9.609,9.653,9.602,9.639,10077,0
2007-06-19,9.653,9.695,9.588,9.602,28805,0
2007-06-20,9.602,9.616,9.572,9.594,6333,0
2007-06-21,9.594,9.659,9.565,9.594,18719,0
2007-06-22,9.572,9.583,9.572,9.583,3887,0
2007-06-25,9.594,9.667,9.557,9.667,8206,0
2007-06-26,9.687,9.687,9.632,9.632,4176,0
2007-06-27,9.653,9.659,9.616,9.616,7490,0
2007-06-28,9.616,9.681,9.572,9.572,12389,0
2007-06-29,9.623,9.707,9.588,9.707,7196,0
2007-07-02,9.752,9.752,9.707,9.707,3600,0
2007-07-03,9.778,9.778,9.745,9.745,4462,0
2007-07-05,9.713,9.728,9.653,9.687,13110,0
2007-07-06,9.713,9.713,9.646,9.653,9358,0
2007-07-09,9.602,9.659,9.588,9.659,9939,0
2007-07-10,9.653,9.722,9.653,9.722,9358,0
2007-07-11,9.673,9.702,9.4501,9.509,50689,0
2007-07-12,9.4501,9.528,9.4501,9.4858,25633,0
2007-07-13,9.4719,9.4858,9.4166,9.4166,19005,0
2007-07-16,9.4166,9.4352,9.3412,9.4107,39891,0
2007-07-17,9.4659,9.501,9.3979,9.501,23331,0
2007-07-18,9.4501,9.515,9.4501,9.4501,21741,0
2007-07-19,9.458,9.549,9.4501,9.549,12822,0
2007-07-20,9.4858,9.4858,9.355,9.4233,35714,0
2007-07-23,9.4048,9.4166,9.3196,9.3412,14114,0
2007-07-24,9.3196,9.3746,9.3196,9.3412,1728,0
2007-07-25,9.3275,9.4233,9.3196,9.3196,16274,0
2007-07-26,9.2846,9.39,9.2846,9.39,20738,0
2007-07-27,9.4233,9.549,9.3618,9.3618,9645,0
2007-07-30,9.39,9.4107,9.3746,9.4048,17716,0
2007-07-31,9.39,9.515,9.39,9.4928,4321,0
2007-08-01,9.528,9.528,9.4233,9.509,3310,0
2007-08-02,9.3979,9.4789,9.3979,9.4719,5612,0
2007-08-03,9.501,9.535,9.39,9.3979,7778,0
2007-08-06,9.39,9.4166,9.39,9.39,4752,0
2007-08-07,9.3687,9.4501,9.3196,9.4501,13110,0
2007-08-08,9.4501,9.4858,9.4107,9.458,9217,0
2007-08-09,9.4421,9.509,9.39,9.501,13830,0
2007-08-10,9.4789,9.4789,9.39,9.39,3600,0
2007-08-13,9.3618,9.3618,9.3109,9.355,6765,0
2007-08-14,9.2846,9.2991,9.215,9.2846,8348,0
2007-08-15,9.215,9.2846,8.9155,8.9795,52416,0
2007-08-16,8.9568,8.9654,8.5696,8.7706,64510,0
2007-08-17,8.8411,9.0351,8.8411,8.9795,11952,0
2007-08-20,9.215,9.2777,9.1803,9.1803,15987,0
2007-08-21,9.2428,9.3334,9.2428,9.2495,20016,0
2007-08-22,9.3334,9.3412,9.2495,9.2495,10657,0
2007-08-23,9.2495,9.3821,9.2495,9.3687,10225,0
2007-08-24,9.4107,9.4107,9.355,9.3687,5178,0
2007-08-27,9.458,9.458,9.3412,9.3821,8498,0
2007-08-28,9.3821,9.3821,9.3687,9.3687,1143,0
2007-08-29,9.3821,9.4107,9.3196,9.4107,28520,0
2007-08-30,9.347,9.347,9.2846,9.2924,9358,0
2007-08-31,9.27,9.3821,9.27,9.3821,8062,0
2007-09-04,9.4283,9.515,9.4233,9.4928,27359,0
2007-09-05,9.4659,9.557,9.4659,9.557,4176,0
2007-09-06,9.542,9.542,9.4352,9.4352,8935,0
2007-09-07,9.4719,9.646,9.4719,9.646,24052,0
2007-09-10,9.646,9.958,9.646,9.958,7923,0
2007-09-11,9.916,10.269,9.873,10.041,96336,0
2007-09-12,10.041,10.041,9.973,9.973,15987,0
2007-09-13,9.966,9.981,9.798,9.798,7055,0
2007-09-14,9.812,9.868,9.778,9.868,5612,0
2007-09-17,9.798,9.798,9.728,9.798,1728,0
2007-09-18,9.728,9.728,9.722,9.722,2157,0
2007-09-19,9.713,9.713,9.565,9.565,3310,0
2007-09-20,9.565,9.565,9.3979,9.535,19438,0
2007-09-21,9.4501,9.509,9.3821,9.39,12672,0
2007-09-24,9.4283,9.458,9.39,9.4233,16991,0
2007-09-25,9.4166,9.4659,9.3821,9.4659,5763,0
2007-09-26,9.4928,9.565,9.4233,9.4233,8348,0
2007-09-27,9.458,9.458,9.3821,9.3821,3169,0
2007-09-28,9.3821,9.528,9.3821,9.528,7055,0
2007-10-01,9.565,9.632,9.565,9.632,5612,0
2007-10-02,9.594,9.594,9.303,9.4858,23616,0
2007-10-03,9.4858,9.515,9.4166,9.4659,6628,0
2007-10-04,9.4233,9.4352,9.355,9.4352,7346,0
2007-10-05,9.4233,9.4283,9.2428,9.2428,13830,0
2007-10-08,9.2495,9.2777,9.2495,9.2777,5763,0
2007-10-09,9.3412,9.39,9.2562,9.2632,25486,0
2007-10-10,9.2632,9.3109,9.2562,9.3109,9217,0
2007-10-11,9.2562,9.39,9.2428,9.39,14979,0
2007-10-12,9.39,9.39,9.3412,9.3746,3600,0
2007-10-15,9.347,9.3746,9.2846,9.3412,11952,0
2007-10-16,9.27,9.3687,9.27,9.3687,11229,0
2007-10-17,9.3412,9.355,9.2223,9.3196,39024,0
2007-10-18,9.2991,9.2991,9.2006,9.215,13110,0
2007-10-19,9.2006,9.2093,9.1608,9.1948,9358,0
2007-10-22,9.1803,9.2093,9.1608,9.2093,6189,0
2007-10-23,9.215,9.2223,9.2093,9.2223,16551,0
2007-10-24,9.1742,9.2223,9.1683,9.2223,12672,0
2007-10-25,9.1683,9.1948,9.1307,9.1462,24187,0
2007-10-26,9.1231,9.1387,9.1174,9.1307,19298,0
2007-10-29,9.1387,9.1948,9.1106,9.1462,9645,0
2007-10-30,9.1307,9.2006,9.1307,9.1948,19876,0
2007-10-31,9.2006,9.2846,9.1539,9.2846,18003,0
2007-11-01,9.2846,9.2846,9.2282,9.2632,5612,0
2007-11-02,9.2223,9.3196,9.1871,9.1871,17430,0
2007-11-05,8.5829,9.2562,8.5829,9.2562,14541,0
2007-11-06,9.2495,9.2495,9.0885,9.0885,27359,0
2007-11-07,9.1174,9.1462,9.007,9.007,6482,0
2007-11-08,9.0285,9.0705,8.9654,8.9654,12672,0
2007-11-09,8.972,8.9955,8.9654,8.9654,7346,0
2007-11-12,8.9955,8.9955,8.8686,8.9513,14688,0
2007-11-13,8.8957,8.9513,8.8752,8.9297,8348,0
2007-11-14,8.8817,8.8957,8.8197,8.8817,12100,0
2007-11-15,8.8059,8.9024,8.7846,8.8059,21025,0
2007-11-16,8.8059,8.8132,8.7006,8.7006,18865,0
2007-11-19,8.6881,8.757,8.6881,8.6881,20450,0
2007-11-20,8.7352,8.7985,8.7006,8.7216,28654,0
2007-11-21,8.5353,8.8337,8.5353,8.8283,44063,0
2007-11-23,8.8283,8.8283,8.8283,8.8283,1143,0
2007-11-26,8.8283,8.8283,8.7985,8.8059,16421,0
2007-11-27,8.8059,8.8283,8.8059,8.8132,8785,0
2007-11-28,8.8283,8.89,8.8059,8.8411,19005,0
2007-11-29,8.8411,8.8817,8.7706,8.8752,20878,0
2007-11-30,8.8607,8.972,8.854,8.8752,29378,0
2007-12-03,9.1106,9.1106,8.8476,8.922,39747,0
2007-12-04,8.9447,9.0003,8.9447,8.9654,11660,0
2007-12-05,8.9568,9.0954,8.9568,9.0705,15411,0
2007-12-06,9.0217,9.0838,9.0217,9.0627,37876,0
2007-12-07,9.0627,9.0838,9.007,9.0142,28080,0
2007-12-10,8.9568,9.1174,8.937,9.1174,60764,0
2007-12-11,9.0885,9.0954,8.9654,9.0003,18719,0
2007-12-12,9.0484,9.0484,8.9513,9.0142,14835,0
2007-12-13,8.9955,9.0425,8.8132,8.8337,117788,0
2007-12-14,8.8337,8.9872,8.8283,8.8752,57606,0
2007-12-17,8.6108,8.8752,8.6108,8.8337,102488,0
2007-12-18,8.6598,8.9955,8.6598,8.9872,61348,0
2007-12-19,8.9297,9.007,8.8957,8.8957,16551,0
2007-12-20,8.8817,8.9447,8.8132,8.8817,33840,0
2007-12-21,8.922,8.9297,8.854,8.854,28520,0
2007-12-24,8.8476,8.9654,8.8476,8.9297,29524,0
2007-12-26,8.9568,9.0142,8.9024,8.9024,35135,0
2007-12-27,8.9872,8.9872,8.854,8.8686,78658,0
2007-12-28,8.89,8.9654,8.8607,8.8817,37440,0
2007-12-31,8.9297,8.9297,8.854,8.8957,59635,0
2008-01-02,8.9024,8.9955,8.9024,8.9955,9794,0
2008-01-03,9.0484,9.2632,9.0285,9.2632,29226,0
2008-01-04,9.2632,9.3687,9.2495,9.3687,18865,0
2008-01-07,9.4107,9.88,9.4048,9.4352,48243,0
2008-01-08,9.4501,9.4789,9.4501,9.4659,6628,0
2008-01-09,9.4719,9.4719,9.4233,9.4659,10657,0
2008-01-10,9.4928,9.4928,9.3979,9.4107,14540,0
2008-01-11,9.3746,9.4789,9.3746,9.4107,14114,0
2008-01-14,9.4421,9.4789,9.4233,9.4233,18501,0
2008-01-15,9.4352,9.535,9.4166,9.4789,11815,0
2008-01-16,9.4789,9.515,9.4659,9.4659,8191,0
2008-01-17,9.501,9.501,9.4421,9.4421,2586,0
2008-01-18,9.4166,9.4421,9.2428,9.2428,15411,0
2008-01-22,8.9155,9.3275,8.9155,9.3275,20522,0
2008-01-23,9.39,9.3979,9.3412,9.3979,23331,0
2008-01-24,9.3979,9.4233,9.3979,9.3979,9645,0
2008-01-25,9.3979,9.4352,9.3687,9.4352,16848,0
2008-01-28,9.4166,9.4166,9.3618,9.3746,10331,0
2008-01-29,9.4166,9.4233,9.3746,9.39,14540,0
2008-01-30,9.4352,9.4352,9.3746,9.4283,9156,0
2008-01-31,9.4283,9.4283,9.1871,9.2495,41832,0
2008-02-01,9.2632,9.3687,9.2632,9.27,38449,0
2008-02-04,9.2924,9.3196,9.2428,9.2562,85820,0
2008-02-05,9.303,9.3979,9.2632,9.3821,59626,0
2008-02-06,9.3746,9.4283,9.3412,9.3979,12672,0
2008-02-07,9.4283,9.4283,9.3687,9.3821,11376,0
2008-02-08,9.4283,9.4283,9.3979,9.4107,8206,0
2008-02-11,9.4233,9.4421,9.4166,9.4352,4176,0
2008-02-12,9.4421,9.509,9.4421,9.4789,7055,0
2008-02-13,9.4421,9.4858,9.2282,9.2282,28228,0
2008-02-14,9.2562,9.2562,9.0142,9.0484,59470,0
2008-02-15,8.6924,8.9568,8.6924,8.8607,61994,0
2008-02-19,9.1174,9.1174,8.8752,9.0627,14253,0
2008-02-20,9.0572,9.0771,9.0142,9.0572,18285,0
2008-02-21,9.0285,9.1106,9.0285,9.0627,21204,0
2008-02-22,9.0771,9.0771,8.8607,8.8607,27075,0
2008-02-25,9.1021,9.1021,8.8197,8.9072,23043,0
2008-02-26,8.8197,8.9955,8.8197,8.972,23900,0
2008-02-27,8.9795,9.0003,8.8686,8.8686,31297,0
2008-02-28,8.922,8.922,8.6733,8.7706,34557,0
2008-02-29,8.7495,8.7495,8.5829,8.6545,42052,0
2008-03-03,8.6391,8.7774,8.5901,8.7636,16848,0
2008-03-04,8.7278,8.8059,8.7278,8.7495,20738,0
2008-03-05,8.7216,8.9024,8.6924,8.7919,60764,0
2008-03-06,8.7985,8.8411,8.7706,8.7985,22031,0
2008-03-07,8.8197,8.9568,8.8132,8.9155,20878,0
2008-03-10,8.8957,9.0003,8.8607,8.8607,12238,0
2008-03-11,8.854,8.8817,8.8132,8.854,8785,0
2008-03-12,8.7427,8.7427,8.7088,8.7427,7346,0
2008-03-13,8.7216,8.7427,8.6671,8.6881,15124,0
2008-03-14,8.7151,8.7216,8.6671,8.6671,8935,0
2008-03-17,8.6817,8.6817,8.5489,8.5829,19732,0
2008-03-18,8.6465,8.6671,8.5696,8.5974,29660,0
2008-03-19,8.5829,8.6319,8.5631,8.5773,15987,0
2008-03-20,8.6319,8.6319,8.4647,8.5075,71924,0
2008-03-24,8.4788,8.5901,8.4788,8.5829,35429,0
2008-03-25,8.5829,8.6881,8.5829,8.6881,29660,0
2008-03-26,8.6924,8.7636,8.6545,8.6733,24339,0
2008-03-27,8.7216,8.7985,8.7151,8.7985,8348,0
2008-03-28,8.7919,8.7919,8.7636,8.7919,5763,0
2008-03-31,8.757,8.8817,8.7495,8.8197,31673,0
2008-04-01,8.89,8.89,8.8197,8.8411,17716,0
2008-04-02,8.8132,8.8686,8.7919,8.8476,18145,0
2008-04-03,8.8411,8.8752,8.8411,8.8686,4321,0
2008-04-04,8.8817,8.9024,8.7919,8.9024,14688,0
2008-04-07,8.9024,8.9654,8.8957,8.9654,16848,0
2008-04-08,8.9297,9.0705,8.8686,8.9024,41187,0
2008-04-09,8.972,9.0003,8.9447,8.9447,14688,0
2008-04-10,8.9297,9.1462,8.9297,9.0217,17277,0
2008-04-11,8.9955,9.0285,8.9447,8.9447,2739,0
2008-04-14,8.9795,9.0285,8.9155,8.9155,21747,0
2008-04-15,8.9654,8.9955,8.9155,8.9297,5056,0
2008-04-16,8.8957,8.9072,8.8607,8.8752,6628,0
2008-04-17,8.8476,9.007,8.8283,8.8607,13340,0
2008-04-18,8.8283,8.9513,8.8283,8.9297,8062,0
2008-04-21,8.8752,8.9447,8.8752,8.9447,1728,0
2008-04-22,8.937,8.9955,8.9297,8.9297,6943,0
2008-04-23,8.9297,8.972,8.9297,8.9654,2586,0
2008-04-24,8.9955,9.0003,8.9297,8.9955,16040,0
2008-04-25,9.0351,9.0351,8.9297,8.9297,9995,0
2008-04-28,8.9654,9.0572,8.9297,8.9513,15289,0
2008-04-29,9.1174,9.1174,9.0217,9.0217,19732,0
2008-04-30,8.9955,9.0003,8.9955,9.0003,452,0
2008-05-01,9.1021,9.1021,9.0142,9.0142,12705,0
2008-05-02,9.007,9.1106,9.0003,9.0627,4321,0
2008-05-05,9.0572,9.0572,9.0285,9.0285,1587,0
2008-05-06,9.0885,9.1174,9.0217,9.0771,8935,0
2008-05-07,9.1106,9.1106,9.0705,9.0705,6765,0
2008-05-08,9.1106,9.1948,9.0705,9.1948,10225,0
2008-05-09,9.1948,9.1948,9.1539,9.1742,2157,0
2008-05-12,9.1683,9.1803,9.0771,9.1803,14114,0
2008-05-13,9.1742,9.2006,9.1539,9.1871,8935,0
2008-05-14,9.1803,9.1948,9.1174,9.1174,10520,0
2008-05-15,9.1871,9.3109,9.0285,9.0627,25741,0
2008-05-16,9.0627,9.1174,9.0351,9.0954,10195,0
2008-05-19,9.1021,9.1307,9.0705,9.0705,2455,0
2008-05-20,9.1462,9.1742,9.1462,9.1683,2499,0
2008-05-21,9.2282,9.2282,9.1608,9.1608,5179,0
2008-05-22,9.1871,9.1871,9.1683,9.1683,1632,0
2008-05-23,9.1871,9.1871,9.007,9.1106,21788,0
2008-05-27,9.1608,9.1683,9.0003,9.0425,10735,0
2008-05-28,9.1462,9.1462,9.0142,9.0484,7867,0
2008-05-29,9.0627,9.1387,9.0484,9.1231,6048,0
2008-05-30,9.1948,9.215,9.1387,9.1803,20647,0
2008-06-02,9.2632,9.2632,9.215,9.215,2072,0
2008-06-03,9.2562,9.2562,9.0771,9.1021,17929,0
2008-06-04,9.0627,9.1462,9.0627,9.1174,1436,0
2008-06-05,9.0484,9.1539,9.0484,9.1539,1836,0
2008-06-06,9.1462,9.1948,9.1106,9.1307,30097,0
2008-06-09,9.2282,9.2282,9.0771,9.0954,5763,0
2008-06-10,9.0771,9.1539,8.9297,8.972,43908,0
2008-06-11,8.8957,8.9155,8.89,8.8957,9507,0
2008-06-12,8.89,8.9155,8.8607,8.9155,2863,0
2008-06-13,8.9297,8.9654,8.89,8.89,4921,0
2008-06-16,8.8337,8.937,8.8337,8.8607,9689,0
2008-06-17,8.854,8.8752,8.7846,8.8752,27157,0
2008-06-18,8.8817,8.8817,8.8337,8.8337,3026,0
2008-06-19,8.8283,8.8817,8.7919,8.8817,10077,0
2008-06-20,8.854,8.854,8.7774,8.8283,16641,0
2008-06-23,8.8283,8.8283,8.7636,8.7636,8534,0
2008-06-24,8.7636,8.7846,8.6319,8.6319,21536,0
2008-06-25,8.6924,8.7427,8.6924,8.7006,10183,0
2008-06-26,8.9155,8.9155,8.6545,8.6545,14109,0
2008-06-27,8.6174,8.7088,8.6108,8.6881,9073,0
2008-06-30,8.6545,8.7774,8.6545,8.7352,12208,0
2008-07-01,8.8686,8.8686,8.6881,8.6881,21871,0
2008-07-02,8.6924,8.7706,8.6924,8.7352,9606,0
2008-07-03,8.6881,8.7352,8.6817,8.6881,10225,0
2008-07-07,8.6545,8.7352,8.6465,8.6598,19910,0
2008-07-08,8.6246,8.7088,8.6246,8.6881,9217,0
2008-07-09,8.6881,8.7919,8.6465,8.7919,18003,0
2008-07-10,8.7352,8.8411,8.7352,8.757,5646,0
2008-07-11,8.6598,8.7706,8.6545,8.6733,19329,0
2008-07-14,8.6319,8.6545,8.6174,8.6174,7321,0
2008-07-15,8.5829,8.6174,8.5353,8.6108,21221,0
2008-07-16,8.5489,8.6037,8.5489,8.6037,1587,0
2008-07-17,8.6108,8.6391,8.6037,8.6391,17927,0
2008-07-18,8.6319,8.6733,8.6246,8.6671,3887,0
2008-07-21,8.6671,8.6671,8.6319,8.6319,4321,0
2008-07-22,8.5829,8.6465,8.5416,8.6465,11958,0
2008-07-23,8.6391,8.6671,8.5829,8.5829,2586,0
2008-07-24,8.6174,8.6465,8.6037,8.6391,12389,0
2008-07-25,8.6319,8.7216,8.5829,8.5829,14624,0
2008-07-28,8.5829,8.5829,8.5829,8.5829,3012,0
2008-07-29,8.5489,8.5829,8.5274,8.5631,5167,0
2008-07-30,8.5773,8.5974,8.5773,8.5829,2157,0
2008-07-31,8.6174,8.6174,8.5829,8.5829,4313,0
2008-08-01,8.6881,8.7151,8.5829,8.6391,4793,0
2008-08-04,8.6881,8.6881,8.6174,8.6174,4715,0
2008-08-05,8.6733,8.6924,8.5489,8.6924,16551,0
2008-08-06,8.6545,8.6545,8.6174,8.6174,3453,0
2008-08-07,8.5974,8.5974,8.5773,8.5773,1436,0
2008-08-08,8.5829,8.6391,8.5829,8.6174,3106,0
2008-08-11,8.6319,8.6733,8.5696,8.6733,7595,0
2008-08-12,8.6391,8.6391,8.5137,8.5274,18761,0
2008-08-13,8.5137,8.6545,8.5137,8.5137,13753,0
2008-08-14,8.5489,8.6037,8.52,8.6037,7498,0
2008-08-15,8.5548,8.6246,8.5548,8.6174,2872,0
2008-08-18,8.5773,8.5901,8.52,8.52,7266,0
2008-08-19,8.5829,8.5901,8.5137,8.5274,7490,0
2008-08-20,8.5274,8.5829,8.5137,8.5353,9358,0
2008-08-21,8.5489,8.6246,8.52,8.5631,23066,0
2008-08-22,8.5901,8.5901,8.5416,8.5416,443,0
2008-08-25,8.5489,8.6319,8.5489,8.5631,6189,0
2008-08-26,8.5631,8.7427,8.5631,8.5631,19014,0
2008-08-27,8.8283,8.8283,8.5773,8.6598,12015,0
2008-08-28,8.6881,8.6924,8.6671,8.6924,3432,0
2008-08-29,8.7352,8.7352,8.6391,8.7088,9364,0
2008-09-02,8.8411,8.8411,8.6545,8.757,7798,0
2008-09-03,8.757,8.757,8.6598,8.6598,3762,0
2008-09-04,8.7846,8.7846,8.6598,8.6598,9217,0
2008-09-05,8.6465,8.6545,8.5696,8.6246,19337,0
2008-09-08,8.6246,8.6545,8.5974,8.6545,14719,0
2008-09-09,8.6465,8.6465,8.6174,8.6319,6071,0
2008-09-10,8.6174,8.6319,8.6174,8.6174,5046,0
2008-09-11,8.6174,8.6174,8.5489,8.5829,9985,0
2008-09-12,8.5696,8.5696,8.5696,8.5696,1587,0
2008-09-15,8.5696,8.5696,8.4361,8.4507,11572,0
2008-09-16,8.4107,8.4303,8.3814,8.4303,11092,0
2008-09-17,8.3749,8.4303,8.2089,8.2089,19653,0
2008-09-18,7.8262,8.1176,7.8262,7.9931,18677,0
2008-09-19,8.1728,8.347,8.1668,8.2089,10799,0
2008-09-22,8.2435,8.2435,8.0496,8.0496,4462,0
2008-09-23,8.0691,8.0691,7.9442,7.9512,9217,0
2008-09-24,7.9713,7.9713,7.8882,7.9231,10363,0
2008-09-25,7.7916,7.9931,7.7916,7.8814,5680,0
2008-09-26,8.3332,8.3332,7.4513,7.5762,36919,0
2008-09-29,7.5348,7.5348,7.2084,7.2084,39080,0
2008-09-30,7.5694,7.6739,7.2152,7.2498,36814,0
2008-10-01,7.4513,7.4513,7.2635,7.3056,21953,0
2008-10-02,7.2428,7.375,7.2152,7.2781,15764,0
2008-10-03,7.2781,7.4722,7.2428,7.2916,23440,0
2008-10-06,7.2292,7.4722,6.868,6.9374,35637,0
2008-10-07,7.0067,7.0276,6.9374,6.9374,25178,0
2008-10-08,6.8262,6.9165,6.4167,6.5901,53678,0
2008-10-09,7.1387,7.1387,6.3749,6.4026,21922,0
2008-10-10,6.1804,6.1804,4.7363,5.5624,94280,0
2008-10-13,5.4445,6.0694,5.4445,6.0694,82721,0
2008-10-14,6.1526,6.4233,6.1179,6.2846,65136,0
2008-10-15,6.1804,6.2224,6.0558,6.2011,25662,0
2008-10-16,6.0073,6.2641,5.9099,6.1804,18778,0
2008-10-17,5.8958,6.6942,5.8958,6.6878,57606,0
2008-10-20,6.6942,6.868,6.6942,6.868,27722,0
2008-10-21,6.868,7.0067,6.868,7.0067,14835,0
2008-10-22,6.9513,7.1113,6.6942,7.0626,40828,0
2008-10-23,7.1113,7.4164,7.1113,7.4164,26363,0
2008-10-24,6.4929,7.4164,6.4929,7.076,21094,0
2008-10-27,7.0276,7.0834,7.0208,7.0208,18435,0
2008-10-28,7.0554,7.0554,6.9236,7.0344,32917,0
2008-10-29,7.2292,7.2292,6.965,7.0067,24277,0
2008-10-30,6.986,7.0137,6.9098,7.0067,17931,0
2008-10-31,7.0834,7.0834,6.9098,7.0276,7001,0
2008-11-03,7.2011,7.2011,6.9931,6.9931,9428,0
2008-11-04,6.9445,7.0276,6.9445,7.0208,6282,0
2008-11-05,7.0483,7.1113,6.8474,7.0137,14295,0
2008-11-06,7.0137,7.0418,6.9445,6.986,28585,0
2008-11-07,7.0001,7.0554,6.986,7.0483,17430,0
2008-11-10,7.0554,7.0834,6.9513,6.9513,14687,0
2008-11-11,6.9721,7.0554,6.8891,7.0067,26927,0
2008-11-12,6.9721,7.0001,6.5344,6.5487,70377,0
2008-11-13,6.5554,6.7294,6.5554,6.7147,29378,0
2008-11-14,6.6878,6.6878,6.6183,6.6457,22463,0
2008-11-17,6.5071,6.6942,6.5071,6.6392,11473,0
2008-11-18,6.6248,6.6318,6.5832,6.5901,20561,0
2008-11-19,6.5137,6.5554,6.3685,6.3685,5755,0
2008-11-20,6.2986,6.3476,6.2433,6.2498,27907,0
2008-11-21,6.3191,6.3191,6.2358,6.2498,22009,0
2008-11-24,6.2986,6.3476,6.2498,6.2913,9509,0
2008-11-25,6.6668,6.6668,6.2433,6.2913,21893,0
2008-11-26,6.2706,6.2986,6.2358,6.2986,9285,0
2008-11-28,6.6668,6.6668,6.2641,6.521,1129,0
2008-12-01,6.2224,6.7012,6.2224,6.4026,27977,0
2008-12-02,6.3685,6.4233,6.3053,6.3053,38879,0
2008-12-03,6.257,6.3125,6.2149,6.2779,13172,0
2008-12-04,6.2011,6.444,6.2011,6.3749,23469,0
2008-12-05,6.2846,6.2846,6.2149,6.2149,30762,0
2008-12-08,6.2149,6.3191,6.2149,6.2779,11201,0
2008-12-09,6.3191,6.3191,6.2224,6.2224,19310,0
2008-12-10,6.4233,6.4233,6.0349,6.0349,49698,0
2008-12-11,6.0349,6.2986,5.9026,6.1804,25231,0
2008-12-12,6.2294,6.2358,5.7501,5.9099,22424,0
2008-12-15,5.9445,5.9445,5.6253,5.6735,22676,0
2008-12-16,5.6735,5.7638,5.4097,5.5486,39049,0
2008-12-17,5.6112,6.0624,5.6112,5.9445,17480,0
2008-12-18,5.8889,6.0974,5.8889,6.0624,21720,0
2008-12-19,5.9927,6.2011,5.9927,6.1666,28973,0
2008-12-22,6.0275,6.3541,6.0275,6.2846,48177,0
2008-12-23,6.3262,6.3262,6.0832,6.1666,43685,0
2008-12-24,6.1666,6.1737,6.0832,6.1526,12982,0
2008-12-26,6.1666,6.2779,6.0558,6.2149,33449,0
2008-12-29,6.0767,6.2706,6.0767,6.1526,56942,0
2008-12-30,6.2706,6.5071,6.1737,6.3959,98236,0
2008-12-31,6.2779,6.3476,6.2358,6.2779,50740,0
2009-01-02,6.3476,6.6318,6.3125,6.6318,18103,0
2009-01-05,6.6878,6.9793,6.6457,6.875,22324,0
2009-01-06,6.875,7.2708,6.875,7.1666,15556,0
2009-01-07,7.2428,7.2987,7.1178,7.1738,8086,0
2009-01-08,7.1666,7.3194,7.0695,7.2781,10855,0
2009-01-09,7.2916,7.479,7.2916,7.479,15729,0
2009-01-12,7.4024,7.5898,7.4024,7.5762,13391,0
2009-01-13,7.6388,7.6388,7.5348,7.5348,10180,0
2009-01-14,7.5348,7.5348,7.2428,7.375,18957,0
2009-01-15,7.3263,7.3263,7.1387,7.1596,14946,0
2009-01-16,7.2708,7.2708,7.1944,7.1944,2021,0
2009-01-20,7.3404,7.3404,7.2572,7.2916,6333,0
2009-01-21,7.2987,7.2987,7.2708,7.2987,4321,0
2009-01-22,7.3194,7.3194,7.1944,7.2011,10430,0
2009-01-23,7.1525,7.2152,7.0276,7.1041,22874,0
2009-01-26,7.132,7.2572,7.132,7.2572,13608,0
2009-01-27,7.2222,7.2842,7.2084,7.2084,9385,0
2009-01-28,7.9652,7.9652,7.2842,7.3331,8316,0
2009-01-29,7.3539,7.3539,7.3056,7.3056,5900,0
2009-01-30,7.2635,7.3472,7.2635,7.3331,8038,0
2009-02-02,7.2708,7.4443,7.2708,7.4164,23917,0
2009-02-03,7.424,7.4513,7.424,7.4443,7321,0
2009-02-04,7.396,7.4995,7.396,7.4307,4891,0
2009-02-05,7.4024,7.4513,7.4024,7.4097,10514,0
2009-02-06,7.4164,7.5898,7.4164,7.5898,7090,0
2009-02-09,7.5489,7.6804,7.5489,7.6739,7055,0
2009-02-10,7.6247,7.6247,7.5489,7.611,8960,0
2009-02-11,7.5975,7.6247,7.5348,7.5837,6818,0
2009-02-12,7.6043,7.611,7.6043,7.611,2586,0
2009-02-13,7.5555,7.611,7.5489,7.5489,9698,0
2009-02-17,7.5489,7.5555,7.2292,7.2635,43402,0
2009-02-18,7.2428,7.2916,7.2011,7.2916,19119,0
2009-02-19,7.2987,7.375,7.2987,7.375,12672,0
2009-02-20,7.375,7.375,7.076,7.0903,19416,0
2009-02-23,7.1178,7.1178,7.0418,7.0418,7490,0
2009-02-24,7.0418,7.2708,6.9374,7.2708,15547,0
2009-02-25,7.6739,7.6739,7.3194,7.3194,11082,0
2009-02-26,7.3472,7.4307,7.3472,7.4024,3600,0
2009-02-27,7.3611,7.396,7.3611,7.3885,7426,0
2009-03-02,7.611,7.611,7.2781,7.2842,5113,0
2009-03-03,7.3331,7.4097,7.1738,7.2428,13537,0
2009-03-04,7.1666,7.2428,7.1113,7.2084,12596,0
2009-03-05,7.2222,7.2222,7.0001,7.0001,14463,0
2009-03-06,7.0137,7.0626,6.9931,7.0137,9507,0
2009-03-09,6.9374,7.0067,6.9305,6.9305,9965,0
2009-03-10,6.9374,7.0067,6.9374,7.0001,27505,0
2009-03-11,6.965,7.0695,6.965,7.0695,8376,0
2009-03-12,7.0554,7.0695,7.0554,7.0695,7346,0
2009-03-13,7.0695,7.2011,7.0695,7.2011,10225,0
2009-03-16,7.076,7.3194,7.076,7.1387,9759,0
2009-03-17,7.1041,7.1041,7.1041,7.1041,3026,0
2009-03-18,7.0695,7.0971,6.9236,7.0834,19734,0
2009-03-19,7.0903,7.1738,7.0903,7.1178,5301,0
2009-03-20,7.0626,7.1458,7.0208,7.1178,14253,0
2009-03-23,7.1178,7.1944,7.0903,7.1249,9529,0
2009-03-24,7.1041,7.1738,7.1041,7.1387,5900,0
2009-03-25,7.1525,7.2428,7.1525,7.2364,6266,0
2009-03-26,7.375,7.375,7.2084,7.3331,10976,0
2009-03-27,7.5489,7.5489,7.2635,7.3056,6779,0
2009-03-30,7.3056,7.3263,7.2635,7.2635,7395,0
2009-03-31,7.2987,7.458,7.2987,7.458,20613,0
2009-04-01,7.5489,7.5489,7.396,7.4722,19422,0
2009-04-02,7.5069,7.5415,7.4443,7.4443,9256,0
2009-04-03,7.4995,7.4995,7.4995,7.4995,1304,0
2009-04-06,7.479,7.479,7.479,7.479,165,0
2009-04-07,7.479,7.5837,7.458,7.5837,6761,0
2009-04-08,7.611,7.6247,7.5555,7.5837,10170,0
2009-04-09,7.7569,7.7569,7.5898,7.6043,7547,0
2009-04-13,7.7709,7.7709,7.5278,7.5555,3615,0
2009-04-14,7.7569,7.7569,7.6876,7.7293,8554,0
2009-04-15,7.7916,7.8123,7.7433,7.8123,5178,0
2009-04-16,7.8123,7.8123,7.6665,7.7147,19886,0
2009-04-17,7.7359,7.7638,7.7293,7.7638,3310,0
2009-04-20,7.7709,7.7775,7.7709,7.7709,2956,0
2009-04-21,7.5626,7.8055,7.5626,7.7293,16114,0
2009-04-22,7.7224,7.7224,7.6739,7.7224,3831,0
2009-04-23,7.7147,7.7224,7.5898,7.6665,20687,0
2009-04-24,7.7224,7.7224,7.6876,7.7012,8493,0
2009-04-27,7.7224,7.7293,7.6594,7.7293,6192,0
2009-04-28,7.9585,7.9585,7.6528,7.6528,8172,0
2009-04-29,7.6804,7.7084,7.6804,7.6876,4248,0
2009-04-30,7.7224,7.7293,7.7147,7.7224,14579,0
2009-05-01,7.8197,7.9442,7.7224,7.9442,20635,0
2009-05-04,8.0285,8.1108,8.014,8.014,3496,0
2009-05-05,8.1322,8.2764,7.9231,8.0624,21889,0
2009-05-06,8.0421,8.0421,7.9999,8.0219,2157,0
2009-05-07,8.1391,8.1391,8.014,8.0421,6596,0
2009-05-08,8.1943,8.1943,7.9856,8.0691,14253,0
2009-05-11,8.1463,8.1463,8.1108,8.1108,2586,0
2009-05-12,8.1728,8.1728,7.9512,8.0071,10550,0
2009-05-13,7.9931,7.9931,7.8601,7.9512,7144,0
2009-05-14,7.9856,7.9856,7.9369,7.9789,17277,0
2009-05-15,7.9442,8.0496,7.9442,8.0496,7727,0
2009-05-18,7.9931,8.1322,7.9931,8.0973,10337,0
2009-05-19,8.5548,8.5548,8.1728,8.2159,25227,0
2009-05-20,8.2845,8.2908,8.2764,8.2908,4986,0
2009-05-21,8.3814,8.4249,8.1943,8.3965,14354,0
2009-05-22,8.3965,8.4507,8.2435,8.2845,9267,0
2009-05-26,8.4507,8.4507,8.1519,8.2845,4723,0
2009-05-27,8.4434,8.4869,8.3273,8.3332,12431,0
2009-05-28,8.4249,8.4249,8.2699,8.2699,6291,0
2009-05-29,8.3132,8.3132,8.2298,8.2699,15887,0
2009-06-01,8.6037,8.6037,8.201,8.201,17198,0
2009-06-02,8.2228,8.2298,8.2089,8.2089,7196,0
2009-06-03,8.2376,8.2764,8.1943,8.2435,5083,0
2009-06-04,8.2376,8.2845,8.2376,8.2845,9123,0
2009-06-05,8.347,8.3965,8.2228,8.2568,21467,0
2009-06-08,8.2507,8.4167,8.2507,8.4167,11302,0
2009-06-09,8.4788,8.5353,8.4434,8.4727,4877,0
2009-06-10,8.52,8.52,8.1728,8.1795,29918,0
2009-06-11,8.2228,8.2228,8.1943,8.1943,4592,0
2009-06-12,8.2435,8.2435,8.0219,8.1108,21448,0
2009-06-15,8.1728,8.1728,8.0836,8.1248,8116,0
2009-06-16,8.1391,8.1391,8.1391,8.1391,1639,0
2009-06-17,8.1391,8.2159,8.1391,8.2159,3887,0
2009-06-18,8.2764,8.2764,8.1391,8.1728,9542,0
2009-06-19,8.1108,8.1866,8.1108,8.1728,6903,0
2009-06-22,8.3132,8.3132,8.0691,8.1943,17372,0
2009-06-23,8.2089,8.2228,8.1391,8.2228,5657,0
2009-06-24,8.2159,8.3273,8.2159,8.3273,6275,0
2009-06-25,8.2568,8.2568,8.1033,8.201,17277,0
2009-06-26,8.2089,8.3395,8.2089,8.2626,11364,0
2009-06-29,8.2699,8.2908,8.2699,8.2845,4176,0
2009-06-30,8.3202,8.3202,8.1943,8.1943,5230,0
2009-07-01,8.2435,8.3814,8.2228,8.2228,9169,0
2009-07-02,8.2699,8.2699,8.1391,8.1519,3905,0
2009-07-06,8.1598,8.1943,8.1391,8.1598,6211,0
2009-07-07,8.1598,8.2568,8.1248,8.1795,9038,0
2009-07-08,8.2228,8.2568,8.201,8.2507,7392,0
2009-07-09,8.3054,8.3749,8.3054,8.353,5076,0
2009-07-10,8.3814,8.4107,8.3814,8.4107,6189,0
2009-07-13,8.4434,8.4434,8.3892,8.4434,3860,0
2009-07-14,8.52,8.52,8.4727,8.4727,4106,0
2009-07-15,8.4727,8.6246,8.4727,8.6246,19600,0
2009-07-16,8.6545,8.6545,8.5416,8.6174,14631,0
2009-07-17,8.6037,8.6037,8.6037,8.6037,722,0
2009-07-20,8.6174,8.6174,8.5773,8.6037,5845,0
2009-07-21,8.6174,8.6598,8.5829,8.6598,5594,0
2009-07-22,8.6465,8.6465,8.2298,8.4434,22067,0
2009-07-23,8.4575,8.4941,8.4575,8.4941,6482,0
2009-07-24,8.4941,8.5002,8.4788,8.5002,2074,0
2009-07-27,8.5631,8.5631,8.4869,8.4869,3954,0
2009-07-28,8.5274,8.5901,8.4038,8.5901,11680,0
2009-07-29,8.6246,8.6319,8.5548,8.5901,4626,0
2009-07-30,8.6246,8.6246,8.6246,8.6246,1143,0
2009-07-31,8.6391,8.6391,8.5901,8.6391,8460,0
2009-08-03,8.6881,8.6881,8.5829,8.6733,8847,0
2009-08-04,8.6545,8.7495,8.6545,8.7495,14429,0
2009-08-05,8.6817,8.7985,8.6391,8.7985,8134,0
2009-08-06,8.7985,8.8132,8.7427,8.7427,8641,0
2009-08-07,8.757,8.757,8.7278,8.7278,3710,0
2009-08-10,8.7278,8.8337,8.6391,8.7088,12680,0
2009-08-11,8.7216,8.7919,8.7216,8.7636,8672,0
2009-08-12,8.7216,8.7352,8.7216,8.7216,1304,0
2009-08-13,8.7278,8.7636,8.4788,8.7278,9440,0
2009-08-14,8.7278,8.7636,8.6733,8.7088,13489,0
2009-08-17,8.4507,8.7151,8.4507,8.6733,12101,0
2009-08-18,8.7088,8.7278,8.6924,8.7278,9050,0
2009-08-19,8.7427,8.7427,8.6319,8.6319,11353,0
2009-08-20,8.6465,8.7088,8.6465,8.7006,4701,0
2009-08-21,8.7151,8.7427,8.7088,8.7427,4335,0
2009-08-24,8.7495,8.7636,8.7278,8.7636,4205,0
2009-08-25,8.7774,8.7774,8.7495,8.757,3026,0
2009-08-26,8.757,8.7985,8.7151,8.757,10837,0
2009-08-27,8.7151,8.8283,8.7151,8.8283,7052,0
2009-08-28,8.8337,8.854,8.8283,8.854,6049,0
2009-08-31,8.8283,8.922,8.8283,8.9155,23442,0
2009-09-01,9.1231,9.1231,8.8607,8.9024,18190,0
2009-09-02,8.8607,8.937,8.8607,8.937,14421,0
2009-09-03,8.89,9.0484,8.6671,8.6671,55553,0
2009-09-04,9.0285,9.0351,9.0285,9.0351,7932,0
2009-09-08,9.007,9.0484,9.007,9.0425,17314,0
2009-09-09,9.0627,9.1106,9.0217,9.1106,12399,0
2009-09-10,9.1683,9.1683,9.0425,9.0425,18617,0
2009-09-11,9.0572,9.1462,8.9654,9.0217,17743,0
2009-09-14,9.0285,9.1462,9.007,9.1462,14426,0
2009-09-15,9.1021,9.215,9.1021,9.1608,9786,0
2009-09-16,9.1231,9.2368,9.1231,9.2093,16820,0
2009-09-17,9.1948,9.2368,9.1742,9.2006,12673,0
2009-09-18,9.2006,9.2368,9.1539,9.1608,9581,0
2009-09-21,9.1539,9.2093,9.1231,9.2093,10524,0
2009-09-22,9.2428,9.2777,9.1948,9.2777,16334,0
2009-09-23,9.2093,9.2777,9.2093,9.27,5329,0
2009-09-24,9.215,9.2495,9.215,9.2495,3078,0
2009-09-25,9.2282,9.2777,9.215,9.27,11865,0
2009-09-28,9.2428,9.3275,9.215,9.215,15741,0
2009-09-29,9.2428,9.3109,9.2428,9.303,9096,0
2009-09-30,9.3109,9.3412,9.215,9.3334,10657,0
2009-10-01,9.347,9.515,9.27,9.27,13977,0
2009-10-02,9.2777,9.2991,9.2777,9.2777,4483,0
2009-10-05,9.2846,9.4166,9.2846,9.3618,15008,0
2009-10-06,9.3979,9.4659,9.3979,9.4501,8017,0
2009-10-07,9.4659,9.509,9.4421,9.4719,7704,0
2009-10-08,9.4501,9.4789,9.4233,9.4789,15377,0
2009-10-09,9.632,9.632,9.3412,9.3412,17942,0
2009-10-12,9.2777,9.2846,9.007,9.1106,17055,0
2009-10-13,9.0705,9.1021,8.9872,9.0425,73384,0
2009-10-14,9.0771,9.0771,9.007,9.0217,20142,0
2009-10-15,9.007,9.0771,8.8686,8.9513,11784,0
2009-10-16,8.89,8.9297,8.8337,8.9297,8837,0
2009-10-19,8.8476,9.0771,8.8476,9.0003,19129,0
2009-10-20,9.0003,9.0351,8.9872,9.0351,7053,0
2009-10-21,9.0351,9.1742,9.0285,9.0425,19318,0
2009-10-22,9.0484,9.0954,9.0484,9.0771,6790,0
2009-10-23,9.0838,9.0838,9.0627,9.0838,860,0
2009-10-26,9.0954,9.0954,9.0351,9.0351,5518,0
2009-10-27,9.0425,9.0425,8.9155,8.9155,10657,0
2009-10-28,8.937,8.972,8.8817,8.8817,5328,0
2009-10-29,8.8957,8.8957,8.7774,8.7774,18338,0
2009-10-30,8.757,8.8283,8.7495,8.8283,23074,0
2009-11-02,8.9155,8.9447,8.7846,8.9447,19327,0
2009-11-03,8.9447,8.972,8.937,8.937,7371,0
2009-11-04,8.9568,8.9955,8.922,8.9955,33085,0
2009-11-05,8.9955,9.0705,8.9872,8.9955,19296,0
2009-11-06,9.0217,9.0572,8.972,9.0572,8996,0
2009-11-09,8.9955,9.0425,8.9955,9.0351,19243,0
2009-11-10,8.9955,9.007,8.9568,8.9568,17586,0
2009-11-11,8.9872,9.0705,8.937,9.0425,12962,0
2009-11-12,9.0285,9.0285,8.972,9.0003,9439,0
2009-11-13,8.9795,9.0142,8.972,8.972,5716,0
2009-11-16,9.0572,9.0572,8.6733,8.7216,62570,0
2009-11-17,8.7278,8.8686,8.7088,8.8686,76145,0
2009-11-18,8.8411,8.9297,8.757,8.8686,25342,0
2009-11-19,8.8752,8.8752,8.6817,8.7985,33943,0
2009-11-20,8.7919,8.7919,8.6817,8.7919,17646,0
2009-11-23,8.922,8.922,8.6037,8.7088,59261,0
2009-11-24,8.7427,8.7846,8.6924,8.7846,17060,0
2009-11-25,8.7919,8.8197,8.7278,8.7278,57796,0
2009-11-27,8.7278,8.7919,8.7151,8.7919,15940,0
2009-11-30,8.7919,8.854,8.7636,8.854,27649,0
2009-12-01,9.0003,9.0003,8.854,8.8817,29035,0
2009-12-02,8.89,8.922,8.8686,8.922,17050,0
2009-12-03,8.8957,8.937,8.854,8.937,16207,0
2009-12-04,8.9072,8.9955,8.9072,8.937,11471,0
2009-12-07,8.9872,8.9872,8.9447,8.9654,12640,0
2009-12-08,8.9513,9.0217,8.9513,8.9955,10813,0
2009-12-09,9.0285,9.0285,8.9297,8.9447,10813,0
2009-12-10,8.9568,9.007,8.9513,9.007,14446,0
2009-12-11,8.9447,8.9795,8.9447,8.9568,5804,0
2009-12-14,8.9447,8.9955,8.9447,8.9955,6595,0
2009-12-15,8.9955,9.0351,8.9654,8.9654,24946,0
2009-12-16,8.922,8.972,8.922,8.9654,23267,0
2009-12-17,8.9654,8.9955,8.854,8.9447,4529,0
2009-12-18,8.9654,8.9654,8.9072,8.9447,10206,0
2009-12-21,8.9795,8.9955,8.9654,8.9654,4445,0
2009-12-22,8.9872,8.9872,8.8686,8.8686,19771,0
2009-12-23,8.9024,8.9654,8.89,8.89,20866,0
2009-12-24,8.922,8.922,8.922,8.922,165,0
2009-12-28,8.9155,8.9568,8.9155,8.9297,9641,0
2009-12-29,8.9513,8.9513,8.8132,8.9072,17249,0
2009-12-30,8.8957,8.922,8.8957,8.9072,19613,0
2009-12-31,8.9513,9.1307,8.8752,8.8817,9587,0
2010-01-04,8.922,8.922,8.8476,8.8752,25804,0
2010-01-05,8.8752,9.0003,8.8686,8.9955,29675,0
2010-01-06,9.007,9.0142,8.8817,8.9024,19235,0
2010-01-07,8.9072,8.972,8.9072,8.9654,6916,0
2010-01-08,8.9872,9.0627,8.937,9.0285,25459,0
2010-01-11,8.9654,9.0217,8.9654,9.0142,4117,0
2010-01-12,9.0285,9.0351,9.0285,9.0351,4094,0
2010-01-13,9.0003,9.0285,8.972,9.0003,5955,0
2010-01-14,9.0003,9.0285,9.0003,9.0142,23047,0
2010-01-15,9.0285,9.0351,9.0217,9.0217,13533,0
2010-01-19,9.0351,9.0351,9.0142,9.0351,12316,0
2010-01-20,9.0351,9.0627,9.0217,9.0484,5867,0
2010-01-21,9.0285,9.0572,9.007,9.0217,15987,0
2010-01-22,9.0285,9.0572,9.007,9.0484,7251,0
2010-01-25,9.0705,9.1174,9.0705,9.0771,29122,0
2010-01-26,9.1021,9.1387,9.0142,9.0838,23161,0
2010-01-27,9.1231,9.1742,9.0838,9.1683,12626,0
2010-01-28,9.1683,9.1742,9.1608,9.1742,7627,0
2010-01-29,9.1539,9.1683,9.1539,9.1608,7660,0
2010-02-01,9.1871,9.2368,9.1539,9.2223,19705,0
2010-02-02,9.2093,9.2562,9.2093,9.2495,5607,0
2010-02-03,9.2562,9.2562,9.2223,9.2562,7498,0
2010-02-04,9.2495,9.2562,9.2093,9.2428,4306,0
2010-02-05,9.2428,9.2495,9.215,9.215,13955,0
2010-02-08,9.2495,9.2562,9.1871,9.2562,3310,0
2010-02-09,9.2632,9.2632,9.2495,9.2495,3504,0
2010-02-10,9.1539,9.2093,9.1462,9.1608,23768,0
2010-02-11,9.1742,9.1742,9.1021,9.1021,16105,0
2010-02-12,9.1106,9.1307,9.1021,9.1307,9085,0
2010-02-16,9.1021,9.2223,9.1021,9.2223,8158,0
2010-02-17,9.215,9.2632,9.1948,9.1948,12996,0
2010-02-18,9.2282,9.2282,9.2223,9.2223,2395,0
2010-02-19,9.2223,9.2223,9.1683,9.1683,2090,0
2010-02-22,9.2093,9.2093,9.1307,9.1539,6213,0
2010-02-23,9.1539,9.1871,9.1539,9.1871,2671,0
2010-02-24,9.1683,9.2428,9.1021,9.1608,12422,0
2010-02-25,9.1021,9.2093,9.1021,9.2093,5515,0
2010-02-26,9.2223,9.2282,9.1539,9.2093,16743,0
2010-03-01,9.27,9.27,9.1871,9.2282,10811,0
2010-03-02,9.1608,9.2632,9.1608,9.2562,21420,0
2010-03-03,9.215,9.2777,9.2006,9.2223,20050,0
2010-03-04,9.2223,9.2777,9.2223,9.2495,7213,0
2010-03-05,9.2846,9.303,9.2495,9.303,10369,0
2010-03-08,9.2495,9.347,9.2368,9.27,15642,0
2010-03-09,9.2777,9.3412,9.2777,9.3412,7490,0
2010-03-10,9.347,9.355,9.303,9.303,3605,0
2010-03-11,9.2777,9.3109,9.2006,9.2006,15685,0
2010-03-12,9.2368,9.2777,9.1871,9.2777,13679,0
2010-03-15,9.2562,9.3275,9.1307,9.1307,64897,0
2010-03-16,9.1387,9.2006,9.1307,9.2006,24165,0
2010-03-17,9.2006,9.2428,9.1683,9.1683,6122,0
2010-03-18,9.1871,9.2495,9.1871,9.2495,3667,0
2010-03-19,9.2562,9.2562,9.2006,9.2006,7778,0
2010-03-22,9.215,9.2562,9.1948,9.2495,5050,0
2010-03-23,9.27,9.27,9.1871,9.1871,33736,0
2010-03-24,9.1871,9.215,9.1683,9.1871,8640,0
2010-03-25,9.1948,9.2428,9.1871,9.2428,7055,0
2010-03-26,9.2368,9.2562,9.1948,9.2282,8260,0
2010-03-29,9.2282,9.2632,9.2282,9.2632,6232,0
2010-03-30,9.2282,9.2282,9.2223,9.2223,4020,0
2010-03-31,9.2006,9.2562,9.1608,9.1608,12204,0
2010-04-01,9.2632,9.3618,9.1387,9.2282,28484,0
2010-04-05,9.2368,9.2495,9.2093,9.2093,11045,0
2010-04-06,9.2368,9.303,9.2368,9.27,13126,0
2010-04-07,9.27,9.2924,9.2495,9.2924,6799,0
2010-04-08,9.2846,9.2846,9.2093,9.2495,17758,0
2010-04-09,9.215,9.2991,9.2093,9.2777,21255,0
2010-04-12,9.2368,9.3618,9.2368,9.2924,39582,0
2010-04-13,9.2282,9.303,9.2223,9.2495,12399,0
2010-04-14,9.2006,9.2991,9.2006,9.2368,10752,0
2010-04-15,9.2223,9.2924,9.2223,9.2924,22839,0
2010-04-16,9.303,9.355,9.2924,9.355,15314,0
2010-04-19,9.3334,9.355,9.2924,9.303,9908,0
2010-04-20,9.3109,9.347,9.2562,9.2924,39602,0
2010-04-21,9.2991,9.3275,9.2632,9.2632,8900,0
2010-04-22,9.2632,9.3618,9.2632,9.3196,13823,0
2010-04-23,9.3618,9.3618,9.303,9.355,12725,0
2010-04-26,9.3618,9.3618,9.2991,9.355,10498,0
2010-04-27,9.303,9.4166,9.2924,9.3687,17467,0
2010-04-28,9.3687,9.3821,9.3618,9.3618,9529,0
2010-04-29,9.3618,9.3746,9.3412,9.3618,10093,0
2010-04-30,9.3687,9.3687,9.347,9.347,5278,0
2010-05-03,9.4233,9.4233,9.355,9.355,23359,0
2010-05-04,9.355,9.4107,9.355,9.3687,3169,0
2010-05-05,9.4233,9.4233,9.3687,9.3687,14138,0
2010-05-06,9.3979,9.4166,9.303,9.3275,10845,0
2010-05-07,9.3687,9.3821,9.2562,9.303,5092,0
2010-05-10,9.303,9.4166,9.303,9.4166,1943,0
2010-05-11,9.4352,9.4352,9.2991,9.3821,7980,0
2010-05-12,9.3746,9.3821,9.3618,9.3618,8237,0
2010-05-13,9.2846,9.3979,9.2846,9.39,11578,0
2010-05-14,9.3618,9.3821,9.2924,9.3275,9242,0
2010-05-17,9.3979,9.3979,9.2991,9.3275,20862,0
2010-05-18,9.347,9.3821,9.347,9.347,10799,0
2010-05-19,9.3618,9.3618,9.3275,9.347,9456,0
2010-05-20,9.3618,9.3618,9.2632,9.355,8879,0
2010-05-21,9.3334,9.3334,9.2093,9.2777,38466,0
2010-05-24,9.27,9.2846,9.2223,9.2632,24151,0
2010-05-25,9.2924,9.2924,9.1948,9.27,6910,0
2010-05-26,9.2924,9.4501,9.2924,9.3275,18888,0
2010-05-27,9.3412,9.355,9.3334,9.355,8132,0
2010-05-28,9.3412,9.3618,9.2924,9.3618,7776,0
2010-06-01,9.3979,9.4107,9.3618,9.39,11137,0
2010-06-02,9.3821,9.4233,9.3821,9.4107,11463,0
2010-06-03,9.4048,9.4107,9.3979,9.4107,7813,0
2010-06-04,9.4107,9.4166,9.4048,9.4166,4752,0
2010-06-07,9.4166,9.4501,9.3979,9.4233,15826,0
2010-06-08,9.4107,9.4659,9.4107,9.4659,10299,0
2010-06-09,9.4789,9.509,9.4501,9.509,17912,0
2010-06-10,9.501,9.52,9.4789,9.52,8250,0
2010-06-11,9.4928,9.4928,9.458,9.4789,8740,0
2010-06-14,9.4719,9.4719,9.3618,9.4107,4891,0
2010-06-15,9.4048,9.458,9.4048,9.458,3169,0
2010-06-16,9.458,9.458,9.3687,9.4107,7288,0
2010-06-17,9.4352,9.4352,9.3979,9.4233,12354,0
2010-06-18,9.4501,9.4501,9.4166,9.4501,12996,0
2010-06-21,9.4421,9.509,9.4421,9.4928,22367,0
2010-06-22,9.4928,9.515,9.4719,9.515,19422,0
2010-06-23,9.4928,9.509,9.4719,9.509,10267,0
2010-06-24,9.4659,9.52,9.4659,9.4858,3265,0
2010-06-25,9.4928,9.52,9.458,9.4659,11338,0
2010-06-28,9.4928,9.515,9.4421,9.509,17562,0
2010-06-29,9.501,9.501,9.458,9.4928,14197,0
2010-06-30,9.454,9.518,9.454,9.506,11614,0
2010-07-01,9.52,9.52,9.4501,9.4858,9852,0
2010-07-02,9.4501,9.52,9.4501,9.52,6542,0
2010-07-06,9.509,9.509,9.458,9.458,15860,0
2010-07-07,9.4719,9.52,9.4352,9.458,10228,0
2010-07-08,9.4719,9.515,9.4719,9.4789,8102,0
2010-07-09,9.52,9.535,9.4928,9.535,7465,0
2010-07-12,9.528,9.549,9.4928,9.549,10463,0
2010-07-13,9.509,9.549,9.509,9.549,11350,0
2010-07-14,9.542,9.579,9.535,9.535,8541,0
2010-07-15,9.549,9.549,9.509,9.549,10319,0
2010-07-16,9.52,9.557,9.4233,9.52,27143,0
2010-07-19,9.52,9.632,9.4501,9.623,42113,0
2010-07-20,9.616,9.632,9.501,9.632,33679,0
2010-07-21,9.632,9.659,9.565,9.565,9507,0
2010-07-22,9.609,9.702,9.528,9.565,22302,0
2010-07-23,9.535,9.659,9.535,9.646,9073,0
2010-07-26,9.659,9.702,9.632,9.702,14595,0
2010-07-27,9.702,9.702,9.579,9.667,23555,0
2010-07-28,9.702,9.722,9.695,9.702,10437,0
2010-07-29,9.702,9.713,9.667,9.713,20841,0
2010-07-30,9.632,9.785,9.632,9.752,22029,0
2010-08-02,9.886,9.886,9.778,9.798,17001,0
2010-08-03,9.798,9.873,9.798,9.868,38334,0
2010-08-04,9.901,9.938,9.873,9.938,22223,0
2010-08-05,9.938,9.943,9.806,9.943,27006,0
2010-08-06,9.924,9.958,9.86,9.873,36105,0
2010-08-09,9.938,9.95,9.806,9.812,24586,0
2010-08-10,9.825,9.833,9.771,9.778,50585,0
2010-08-11,9.713,9.84,9.687,9.728,43918,0
2010-08-12,9.785,9.88,9.752,9.84,21180,0
2010-08-13,9.84,9.84,9.765,9.84,29636,0
2010-08-16,9.825,9.895,9.752,9.86,35224,0
2010-08-17,9.812,9.966,9.812,9.966,34134,0
2010-08-18,9.981,9.981,9.868,9.924,35719,0
2010-08-19,9.943,9.994,9.93,9.981,25199,0
2010-08-20,9.86,10.008,9.854,10.008,31217,0
2010-08-23,10.016,10.047,9.943,10.047,30890,0
2010-08-24,9.958,10.055,9.958,10.008,20482,0
2010-08-25,9.958,10.095,9.95,10.095,14785,0
2010-08-26,10.118,10.118,10.041,10.109,69343,0
2010-08-27,10.118,10.139,10.095,10.124,27763,0
2010-08-30,10.132,10.16,10.132,10.16,8395,0
2010-08-31,10.154,10.189,10.132,10.174,13545,0
2010-09-01,10.281,10.281,10.132,10.181,41419,0
2010-09-02,10.223,10.258,10.209,10.258,21529,0
2010-09-03,10.252,10.327,10.216,10.275,18453,0
2010-09-07,10.275,10.29,10.209,10.258,21089,0
2010-09-08,10.262,10.29,10.223,10.223,25179,0
2010-09-09,10.305,10.311,10.174,10.262,29004,0
2010-09-10,10.298,10.319,10.298,10.319,15865,0
2010-09-13,10.275,10.275,10.262,10.275,10561,0
2010-09-14,10.231,10.262,10.196,10.196,15705,0
2010-09-15,10.238,10.298,10.146,10.146,22169,0
2010-09-16,10.29,10.29,10.124,10.181,26332,0
2010-09-17,10.238,10.275,10.109,10.16,40365,0
2010-09-20,10.203,10.275,10.189,10.262,21647,0
2010-09-21,10.252,10.252,10.16,10.196,21173,0
2010-09-22,10.209,10.327,10.209,10.311,7620,0
2010-09-23,10.311,10.311,10.298,10.305,29570,0
2010-09-24,10.281,10.311,10.238,10.238,9456,0
2010-09-27,10.29,10.305,10.262,10.298,16727,0
2010-09-28,10.311,10.311,10.189,10.203,16382,0
2010-09-29,10.216,10.29,10.216,10.29,12042,0
2010-09-30,10.301,10.301,10.266,10.272,13073,0
2010-10-01,10.269,10.275,10.258,10.258,13388,0
2010-10-04,10.246,10.269,10.189,10.209,8695,0
2010-10-05,10.216,10.231,10.196,10.209,14021,0
2010-10-06,10.209,10.216,10.109,10.118,22375,0
2010-10-07,10.181,10.189,10.139,10.139,9255,0
2010-10-08,10.209,10.209,10.095,10.139,12361,0
2010-10-11,10.09,10.209,10.09,10.146,16802,0
2010-10-12,10.181,10.238,10.174,10.238,5196,0
2010-10-13,10.203,10.203,10.067,10.139,22535,0
2010-10-14,10.238,10.238,10.16,10.238,17241,0
2010-10-15,10.154,10.189,10.124,10.16,11378,0
2010-10-18,10.154,10.154,10.082,10.095,4434,0
2010-10-19,10.118,10.154,10.118,10.154,11638,0
2010-10-20,10.139,10.174,10.139,10.174,2980,0
2010-10-21,10.189,10.196,10.174,10.196,5330,0
2010-10-22,10.223,10.269,10.102,10.146,19573,0
2010-10-25,10.167,10.174,10.109,10.118,10348,0
2010-10-26,10.146,10.216,10.146,10.16,11139,0
2010-10-27,10.132,10.223,10.118,10.223,15215,0
2010-10-28,10.231,10.246,10.203,10.246,11254,0
2010-10-29,10.259,10.259,10.201,10.246,11898,0
2010-11-01,10.252,10.305,10.252,10.258,11412,0
2010-11-02,10.275,10.305,10.223,10.231,4668,0
2010-11-03,10.238,10.311,10.238,10.311,11839,0
2010-11-04,10.319,10.334,10.319,10.334,7113,0
2010-11-05,10.334,10.346,10.275,10.275,9528,0
2010-11-08,10.262,10.281,10.223,10.275,7079,0
2010-11-09,10.275,10.29,10.216,10.246,6370,0
2010-11-10,10.209,10.209,9.909,9.909,23821,0
2010-11-11,9.93,9.93,9.639,9.737,44736,0
2010-11-12,9.639,9.659,9.609,9.616,11952,0
2010-11-15,9.594,9.594,9.3334,9.355,49331,0
2010-11-16,9.2282,9.458,9.0705,9.303,57158,0
2010-11-17,9.3196,9.4421,9.27,9.3412,22167,0
2010-11-18,9.3746,9.4352,9.2777,9.4352,16697,0
2010-11-19,9.4501,9.501,9.4107,9.4789,26151,0
2010-11-22,9.4283,9.509,9.3979,9.501,35777,0
2010-11-23,9.4421,9.535,9.4421,9.515,10087,0
2010-11-24,9.4928,9.542,9.4928,9.515,4185,0
2010-11-26,9.557,9.616,9.557,9.616,2601,0
2010-11-29,9.583,9.616,9.557,9.588,8777,0
2010-11-30,9.592,9.607,9.563,9.563,5397,0
2010-12-01,9.602,9.616,9.572,9.588,19390,0
2010-12-02,9.594,9.594,9.4166,9.4501,10411,0
2010-12-03,9.535,9.535,9.4719,9.4719,5902,0
2010-12-06,9.3746,9.4283,9.2428,9.3275,22206,0
2010-12-07,9.3109,9.3109,9.007,9.0627,44961,0
2010-12-08,9.007,9.0954,8.922,9.0217,28751,0
2010-12-09,9.0217,9.1174,8.9568,9.007,27326,0
2010-12-10,8.937,9.0954,8.922,9.0705,20497,0
2010-12-13,8.9795,8.9795,8.8197,8.854,17513,0
2010-12-14,8.8197,8.8197,8.6246,8.6465,47884,0
2010-12-15,8.6465,8.7636,8.6108,8.7636,61872,0
2010-12-16,8.7278,8.9664,8.7278,8.9521,9880,0
2010-12-17,8.937,9.0705,8.937,9.0351,30781,0
2010-12-20,9.0142,9.0142,8.6598,8.7352,55624,0
2010-12-21,8.7495,8.7495,8.5773,8.5901,36793,0
2010-12-22,8.5631,8.7495,8.5631,8.7278,20402,0
2010-12-23,8.6881,8.7919,8.6598,8.7846,47275,0
2010-12-27,8.7919,8.8197,8.7151,8.7706,16518,0
2010-12-28,8.7427,8.757,8.6817,8.6817,10879,0
2010-12-29,8.6817,8.7098,8.61,8.7098,28744,0
2010-12-30,8.6743,8.7882,8.6743,8.7745,35312,0
2010-12-31,8.8882,9.127,8.8291,9.127,26833,0
2011-01-03,9.0572,9.1608,8.89,8.9297,27742,0
2011-01-04,8.9297,8.9297,8.8197,8.8957,22564,0
2011-01-05,8.8957,8.922,8.8817,8.8957,6256,0
2011-01-06,8.9297,8.9513,8.8283,8.854,21720,0
2011-01-07,8.8283,8.9024,8.7006,8.8752,11069,0
2011-01-10,8.854,8.8607,8.7706,8.7706,16166,0
2011-01-11,8.7495,8.8283,8.7495,8.7985,26857,0
2011-01-12,8.757,8.8059,8.6465,8.6598,11089,0
2011-01-13,8.6319,8.6319,8.3611,8.5075,27921,0
2011-01-14,8.5002,8.5002,8.3132,8.3273,25650,0
2011-01-18,8.3332,8.4941,8.2982,8.4941,33572,0
2011-01-19,8.4638,8.4638,8.3254,8.4088,26875,0
2011-01-20,8.4249,8.5075,8.3965,8.5002,34488,0
2011-01-21,8.5901,8.6598,8.5631,8.6246,12857,0
2011-01-24,8.6545,8.7352,8.5974,8.7151,18510,0
2011-01-25,8.7088,8.8197,8.6881,8.7216,15698,0
2011-01-26,8.7495,8.7846,8.7088,8.7846,19438,0
2011-01-27,8.7636,8.8132,8.7427,8.8132,5926,0
2011-01-28,8.7985,8.8411,8.7352,8.7352,12167,0
2011-01-31,8.7327,8.814,8.6598,8.6598,22117,0
2011-02-01,8.7088,8.757,8.6545,8.6881,35534,0
2011-02-02,8.7216,8.7636,8.6733,8.7636,32221,0
2011-02-03,8.7846,8.8067,8.6661,8.7715,24680,0
2011-02-04,8.7636,8.7774,8.6817,8.7216,9764,0
2011-02-07,8.7088,8.7495,8.6924,8.7006,12922,0
2011-02-08,8.7151,8.7216,8.6817,8.7006,19573,0
2011-02-09,8.7006,8.7006,8.6881,8.6924,8175,0
2011-02-10,8.7079,8.7846,8.6999,8.7427,16441,0
2011-02-11,8.7352,8.8132,8.7088,8.7088,24485,0
2011-02-14,8.7088,8.7088,8.5773,8.6108,20383,0
2011-02-15,8.5773,8.6465,8.5416,8.5416,14611,0
2011-02-16,8.5416,8.6671,8.52,8.6391,18744,0
2011-02-18,8.6455,8.6535,8.631,8.631,6463,0
2011-02-22,8.6319,8.6319,8.5416,8.5416,37854,0
2011-02-23,8.5489,8.6319,8.5489,8.6174,12469,0
2011-02-24,8.6319,8.6671,8.6108,8.6391,13110,0
2011-02-25,8.6661,8.7151,8.6455,8.6535,13408,0
2011-02-28,8.6743,8.6943,8.6391,8.6391,33509,0
2011-03-01,8.6723,8.758,8.6723,8.758,16537,0
2011-03-02,8.7352,8.7432,8.6999,8.7432,7188,0
2011-03-03,8.7432,8.7432,8.6999,8.6999,2132,0
2011-03-04,8.7079,8.7151,8.6807,8.7079,5570,0
2011-03-07,8.6807,8.7278,8.6535,8.7216,13528,0
2011-03-08,8.7278,8.7715,8.7079,8.7715,16145,0
2011-03-09,8.7715,8.7919,8.7278,8.7636,3698,0
2011-03-10,8.7432,8.7432,8.7288,8.7432,7569,0
2011-03-11,8.7427,8.7636,8.7427,8.7636,2295,0
2011-03-14,8.7919,8.8207,8.7636,8.7846,3690,0
2011-03-15,8.8067,8.8826,8.7151,8.7352,20737,0
2011-03-16,8.6999,8.7919,8.6999,8.7352,5411,0
2011-03-17,8.718,8.7661,8.718,8.7661,3652,0
2011-03-18,8.757,8.7846,8.7352,8.7715,7907,0
2011-03-21,8.7636,8.7919,8.7278,8.7919,9517,0
2011-03-22,8.7715,8.7985,8.7427,8.757,8522,0
2011-03-23,8.757,8.8067,8.7352,8.7846,8823,0
2011-03-24,8.7427,8.7636,8.6999,8.7495,15789,0
2011-03-25,8.7495,8.8077,8.7079,8.8077,13391,0
2011-03-28,8.8067,8.8067,8.7151,8.7151,16114,0
2011-03-29,8.7216,8.7495,8.7151,8.7352,5583,0
2011-03-30,8.757,8.7715,8.7216,8.7495,15040,0
2011-03-31,8.7699,8.7699,8.6817,8.6817,11794,0
2011-04-01,8.7715,8.7855,8.6723,8.7216,26630,0
2011-04-04,8.7495,8.7783,8.6733,8.7278,14748,0
2011-04-05,8.7132,8.7409,8.7132,8.7344,2641,0
2011-04-06,8.6999,8.7715,8.6999,8.6999,4436,0
2011-04-07,8.705,8.705,8.6635,8.6706,7930,0
2011-04-08,8.6661,8.6661,8.5965,8.6535,13131,0
2011-04-11,8.6535,8.6661,8.6382,8.6455,4572,0
2011-04-12,8.6635,8.6853,8.6283,8.6853,8560,0
2011-04-13,8.6924,8.6924,8.6723,8.6723,14236,0
2011-04-14,8.7352,8.7352,8.631,8.6723,2891,0
2011-04-15,8.7432,8.7432,8.6661,8.7151,10662,0
2011-04-18,8.6924,8.7151,8.6535,8.7151,21304,0
2011-04-19,8.6661,8.7151,8.6661,8.7079,15354,0
2011-04-20,8.7079,8.7432,8.7079,8.7079,5862,0
2011-04-21,8.7079,8.7636,8.7079,8.7288,5621,0
2011-04-25,8.7216,8.758,8.7216,8.7495,5719,0
2011-04-26,8.7485,8.8476,8.7485,8.8476,27835,0
2011-04-27,8.856,8.8845,8.8357,8.8845,20644,0
2011-04-28,8.8919,8.9174,8.8486,8.9174,6631,0
2011-04-29,8.9012,8.922,8.8788,8.9012,2815,0
2011-05-02,8.9475,8.9975,8.8758,8.8758,25981,0
2011-05-03,8.9146,8.9955,8.8733,8.9146,15791,0
2011-05-04,8.8966,8.9587,8.8966,8.9024,5724,0
2011-05-05,8.9577,9.0656,8.8947,9.0012,18110,0
2011-05-06,9.0032,9.0304,8.9901,9.0256,11056,0
2011-05-09,9.0089,9.0169,8.953,8.9587,15497,0
2011-05-10,8.9814,9.0915,8.9814,9.0915,17966,0
2011-05-11,9.0915,9.1136,9.0656,9.1136,13977,0
2011-05-12,9.1136,9.1279,9.0992,9.0992,2832,0
2011-05-13,9.1279,9.1521,9.1068,9.1521,18208,0
2011-05-16,9.1732,9.1732,9.06,9.1279,12489,0
2011-05-17,9.0865,9.1664,9.0865,9.1136,14367,0
2011-05-18,9.0865,9.2486,9.0865,9.2486,20151,0
2011-05-19,9.1938,9.1938,9.1212,9.1588,28616,0
2011-05-20,9.1987,9.1987,9.1774,9.1987,1878,0
2011-05-23,9.1732,9.2223,9.1442,9.1588,17639,0
2011-05-24,9.1279,9.1732,9.1279,9.1732,4418,0
2011-05-25,9.1861,9.1861,9.1212,9.1442,7100,0
2011-05-26,9.1588,9.2553,9.1357,9.2358,23323,0
2011-05-27,9.2348,9.2777,9.2348,9.2632,9690,0
2011-05-31,9.2534,9.2914,9.2466,9.2466,12026,0
2011-06-01,9.303,9.3206,9.2074,9.2358,32167,0
2011-06-02,9.2348,9.2348,9.1938,9.1938,8838,0
2011-06-03,9.1722,9.2348,9.1722,9.1938,19860,0
2011-06-06,9.2272,9.2486,9.214,9.214,7327,0
2011-06-07,9.1968,9.2408,9.1968,9.1968,7219,0
2011-06-08,9.2045,9.2905,9.1833,9.1908,23579,0
2011-06-09,9.2836,9.2836,9.2045,9.233,8382,0
2011-06-10,9.1938,9.214,9.1938,9.1938,7501,0
2011-06-13,9.1987,9.2486,9.1938,9.2348,6178,0
2011-06-14,9.1987,9.2846,9.1578,9.1938,19076,0
2011-06-15,9.1987,9.2418,9.1212,9.1212,14714,0
2011-06-16,9.1212,9.1784,9.1126,9.1784,11738,0
2011-06-17,9.1861,9.1861,9.1433,9.1664,4545,0
2011-06-20,9.1664,9.1938,9.1521,9.1521,7847,0
2011-06-21,9.1521,9.2074,9.1521,9.2074,6213,0
2011-06-22,9.1938,9.214,9.1861,9.214,2880,0
2011-06-23,9.2272,9.2553,9.2272,9.2553,10106,0
2011-06-24,9.2758,9.31,9.233,9.31,11425,0
2011-06-27,9.3119,9.3638,9.2924,9.3119,8782,0
2011-06-28,9.348,9.348,9.3206,9.3206,4964,0
2011-06-29,9.3421,9.3421,9.304,9.304,2085,0
2011-06-30,9.3295,9.3726,9.3129,9.3372,8741,0
2011-07-01,9.3697,9.3989,9.2836,9.3756,24059,0
2011-07-05,9.3756,9.4312,9.3697,9.4127,8526,0
2011-07-06,9.4107,9.4441,9.4107,9.4441,4791,0
2011-07-07,9.4689,9.4898,9.4127,9.4127,10527,0
2011-07-08,9.4759,9.506,9.4312,9.506,13367,0
2011-07-11,9.506,9.547,9.4829,9.547,3396,0
2011-07-12,9.518,9.579,9.518,9.579,8428,0
2011-07-13,9.588,9.588,9.4898,9.4898,12367,0
2011-07-14,9.514,9.547,9.4829,9.4829,22233,0
2011-07-15,9.4829,9.526,9.4829,9.506,6084,0
2011-07-18,9.506,9.506,9.4829,9.4829,1344,0
2011-07-19,9.4749,9.4749,9.4372,9.46,4275,0
2011-07-20,9.4451,9.4689,9.4312,9.4451,6893,0
2011-07-21,9.462,9.4978,9.453,9.453,26389,0
2011-07-22,9.462,9.462,9.4176,9.4461,6488,0
2011-07-25,9.4176,9.4759,9.4176,9.4312,10800,0
2011-07-26,9.4293,9.4293,9.3451,9.3677,6088,0
2011-07-27,9.3697,9.4127,9.2243,9.2243,22646,0
2011-07-28,9.2093,9.2661,9.2093,9.2437,4758,0
2011-07-29,9.2612,9.2914,9.1289,9.2112,13561,0
2011-08-01,9.3334,9.3756,9.2612,9.2836,12394,0
2011-08-02,9.2796,9.4243,9.2796,9.4107,14299,0
2011-08-03,9.4382,9.515,9.4312,9.506,19674,0
2011-08-04,9.505,9.571,9.4293,9.4293,21131,0
2011-08-05,9.4127,9.4978,9.3831,9.4382,18779,0
2011-08-08,9.4176,9.4176,8.9737,9.1471,18699,0
2011-08-09,9.1298,9.1958,9.1298,9.1958,11604,0
2011-08-10,9.1958,9.3461,9.1958,9.3461,7066,0
2011-08-11,9.355,9.355,9.2602,9.302,15330,0
2011-08-12,9.3461,9.3756,9.3334,9.355,5945,0
2011-08-15,9.3265,9.4978,9.3265,9.4829,11743,0
2011-08-16,9.4382,9.4689,9.3618,9.4253,21499,0
2011-08-17,9.4382,9.4759,9.4312,9.4312,15562,0
2011-08-18,9.391,9.4253,9.3756,9.3831,8667,0
2011-08-19,9.3756,9.391,9.3178,9.355,6879,0
2011-08-22,9.391,9.453,9.3402,9.3618,24560,0
2011-08-23,9.4058,9.506,9.3697,9.4127,11415,0
2011-08-24,9.4176,9.4689,9.4176,9.4312,8175,0
2011-08-25,9.4312,9.462,9.3989,9.3989,6270,0
2011-08-26,9.3811,9.4749,9.3811,9.4749,7016,0
2011-08-29,9.4978,9.515,9.4978,9.515,1360,0
2011-08-30,9.4829,9.565,9.4829,9.565,6873,0
2011-08-31,9.574,9.653,9.558,9.605,9296,0
2011-09-01,9.684,9.684,9.61,9.61,8846,0
2011-09-02,9.635,9.663,9.635,9.663,832,0
2011-09-06,9.636,9.685,9.533,9.542,14522,0
2011-09-07,9.583,9.611,9.506,9.533,15054,0
2011-09-08,9.565,9.611,9.565,9.579,10256,0
2011-09-09,9.579,9.642,9.564,9.642,4162,0
2011-09-12,9.649,9.655,9.588,9.603,7750,0
2011-09-13,9.617,9.649,9.525,9.625,21164,0
2011-09-14,9.677,9.677,9.525,9.541,6289,0
2011-09-15,9.594,9.594,9.46,9.4679,16026,0
2011-09-16,9.4819,9.525,9.46,9.525,5282,0
2011-09-19,9.541,9.579,9.517,9.579,5360,0
2011-09-20,9.579,9.583,9.3979,9.46,67352,0
2011-09-21,9.4107,9.505,9.4107,9.4679,39126,0
2011-09-22,9.4243,9.505,9.4107,9.4679,34357,0
2011-09-23,9.506,9.548,9.4679,9.548,29174,0
2011-09-26,9.564,9.564,9.4521,9.46,39834,0
2011-09-27,9.4749,9.541,9.4749,9.517,29870,0
2011-09-28,9.541,9.556,9.533,9.556,15091,0
2011-09-29,9.556,9.588,9.533,9.588,23189,0
2011-09-30,9.64,9.64,9.576,9.64,15205,0
2011-10-03,9.677,9.684,9.533,9.583,43318,0
2011-10-04,9.596,9.596,9.4372,9.59,15954,0
2011-10-05,9.587,9.587,9.4868,9.4868,11595,0
2011-10-06,9.4669,9.512,9.4273,9.458,18647,0
2011-10-07,9.4978,9.506,9.3736,9.3736,30874,0
2011-10-10,9.4441,9.4441,9.3599,9.3599,32093,0
2011-10-11,9.3969,9.4243,9.2866,9.352,54113,0
2011-10-12,9.3451,9.461,9.3451,9.3969,28771,0
2011-10-13,9.453,9.4679,9.4048,9.4679,8203,0
2011-10-14,9.453,9.515,9.4243,9.4898,8311,0
2011-10-17,9.4441,9.533,9.4302,9.453,9679,0
2011-10-18,9.4749,9.4749,9.389,9.4048,5568,0
2011-10-19,9.4166,9.506,9.4166,9.4978,19260,0
2011-10-20,9.515,9.557,9.4978,9.548,16719,0
2011-10-21,9.546,9.563,9.524,9.554,10878,0
2011-10-24,9.59,9.59,9.557,9.59,14117,0
2011-10-25,9.588,9.588,9.555,9.583,3791,0
2011-10-26,9.583,9.627,9.579,9.596,8484,0
2011-10-27,9.664,9.678,9.618,9.643,14138,0
2011-10-28,9.669,9.669,9.602,9.634,13042,0
2011-10-31,9.692,9.7,9.582,9.582,19125,0
2011-11-01,9.656,9.656,9.617,9.635,8463,0
2011-11-02,9.678,9.7,9.65,9.7,3150,0
2011-11-03,9.7,9.738,9.67,9.729,10119,0
2011-11-04,9.733,9.742,9.702,9.742,23628,0
2011-11-07,9.765,9.765,9.736,9.759,8750,0
2011-11-08,9.816,9.822,9.772,9.772,13554,0
2011-11-09,9.774,9.847,9.774,9.847,11603,0
2011-11-10,9.889,9.904,9.86,9.881,3510,0
2011-11-11,9.895,9.954,9.895,9.925,17272,0
2011-11-14,9.925,9.969,9.886,9.886,11116,0
2011-11-15,9.91,9.969,9.873,9.969,18765,0
2011-11-16,9.985,9.985,9.895,9.932,23958,0
2011-11-17,9.917,9.917,9.837,9.837,2993,0
2011-11-18,9.895,9.932,9.867,9.91,18234,0
2011-11-21,9.886,9.945,9.728,9.945,37678,0
2011-11-22,9.945,9.985,9.945,9.976,9920,0
2011-11-23,9.985,10.006,9.925,9.954,16396,0
2011-11-25,10.002,10.002,9.957,9.989,9120,0
2011-11-28,9.985,9.992,9.845,9.845,36747,0
2011-11-29,9.879,9.954,9.816,9.917,48773,0
2011-11-30,9.952,10.015,9.915,10.015,22498,0
2011-12-01,10.015,10.056,9.992,10.056,34372,0
2011-12-02,10.009,10.108,10.009,10.072,17575,0
2011-12-05,10.124,10.124,10.026,10.031,8505,0
2011-12-06,10.065,10.065,10.065,10.065,1342,0
2011-12-07,10.007,10.123,10.007,10.1,22389,0
2011-12-08,10.131,10.131,10.03,10.057,12876,0
2011-12-09,10.057,10.108,10.009,10.101,37448,0
2011-12-12,10.087,10.124,10.057,10.124,17843,0
2011-12-13,10.081,10.156,10.031,10.051,31241,0
2011-12-14,10.252,10.252,10.037,10.148,15835,0
2011-12-15,10.148,10.192,10.094,10.094,15528,0
2011-12-16,10.154,10.154,10.085,10.146,16843,0
2011-12-19,10.14,10.192,10.124,10.156,14964,0
2011-12-20,10.14,10.2,10.14,10.148,24686,0
2011-12-21,10.185,10.185,10.156,10.185,13603,0
2011-12-22,10.17,10.258,10.17,10.245,17671,0
2011-12-23,10.269,10.269,10.236,10.251,35342,0
2011-12-27,10.258,10.258,10.238,10.258,23767,0
2011-12-28,10.292,10.292,10.207,10.221,30413,0
2011-12-29,10.192,10.258,10.192,10.258,32346,0
2011-12-30,10.273,10.305,10.233,10.255,22529,0
2012-01-03,10.257,10.291,10.257,10.257,18853,0
2012-01-04,10.291,10.331,10.257,10.331,29208,0
2012-01-05,10.269,10.331,10.269,10.323,22168,0
2012-01-06,10.275,10.368,10.275,10.368,19534,0
2012-01-09,10.368,10.44,10.359,10.396,23037,0
2012-01-10,10.418,10.418,10.344,10.404,30994,0
2012-01-11,10.416,10.484,10.416,10.429,30865,0
2012-01-12,10.429,10.497,10.407,10.407,17003,0
2012-01-13,10.456,10.513,10.431,10.513,21521,0
2012-01-17,10.515,10.515,10.411,10.449,17198,0
2012-01-18,10.493,10.557,10.472,10.534,10357,0
2012-01-19,10.557,10.615,10.513,10.615,22191,0
2012-01-20,10.586,10.632,10.52,10.52,11770,0
2012-01-23,10.579,10.679,10.52,10.679,19681,0
2012-01-24,10.64,10.707,10.64,10.688,33125,0
2012-01-25,10.723,10.855,10.703,10.855,38226,0
2012-01-26,10.885,10.961,10.847,10.953,21207,0
2012-01-27,11.009,11.088,10.974,11.088,19100,0
2012-01-30,11.067,11.087,10.961,11.044,30213,0
2012-01-31,11.042,11.042,10.93,11.042,29782,0
2012-02-01,11.016,11.148,11.016,11.052,39466,0
2012-02-02,11.037,11.058,10.983,10.992,15769,0
2012-02-03,11.037,11.044,10.903,10.919,38257,0
2012-02-06,10.919,10.946,10.876,10.946,28336,0
2012-02-07,10.944,10.944,10.91,10.91,13895,0
2012-02-08,10.931,10.931,10.889,10.889,10937,0
2012-02-09,10.938,10.959,10.91,10.91,17440,0
2012-02-10,10.83,11.009,10.83,10.953,25506,0
2012-02-13,11.044,11.067,10.953,10.983,19840,0
2012-02-14,11.03,11.03,10.961,10.992,13554,0
2012-02-15,10.999,11.059,10.926,10.926,23362,0
2012-02-16,10.946,10.965,10.798,10.798,19457,0
2012-02-17,10.777,10.863,10.777,10.846,27305,0
2012-02-21,10.807,10.896,10.784,10.854,9103,0
2012-02-22,10.854,10.903,10.838,10.896,11137,0
2012-02-23,10.932,10.946,10.846,10.896,19497,0
2012-02-24,10.951,10.965,10.902,10.965,16869,0
2012-02-27,11.037,11.075,11.009,11.067,8835,0
2012-02-28,11.088,11.192,11.083,11.171,31024,0
2012-02-29,11.21,11.21,11.083,11.158,21809,0
2012-03-01,11.176,11.198,11.037,11.157,26589,0
2012-03-02,11.133,11.208,11.133,11.208,13522,0
2012-03-05,11.207,11.207,11.066,11.087,15739,0
2012-03-06,11.088,11.116,11.008,11.052,11008,0
2012-03-07,11.109,11.149,11.036,11.125,14730,0
2012-03-08,11.133,11.208,11.066,11.208,22858,0
2012-03-09,11.236,11.243,11.087,11.124,17382,0
2012-03-12,11.124,11.17,11.102,11.163,21628,0
2012-03-13,11.148,11.176,11.052,11.132,11917,0
2012-03-14,11.163,11.163,10.924,10.924,14515,0
2012-03-15,10.902,11.198,10.481,10.551,65081,0
2012-03-16,10.521,10.582,10.374,10.419,28415,0
2012-03-19,10.432,10.551,10.397,10.544,18245,0
2012-03-20,10.527,10.634,10.481,10.551,7284,0
2012-03-21,10.698,10.766,10.634,10.728,12164,0
2012-03-22,10.774,10.819,10.742,10.796,11408,0
2012-03-23,10.796,10.796,10.649,10.796,16427,0
2012-03-26,10.843,10.843,10.603,10.603,23370,0
2012-03-27,10.618,10.72,10.618,10.72,15437,0
2012-03-28,10.758,10.875,10.758,10.861,27731,0
2012-03-29,10.868,10.875,10.812,10.812,7919,0
2012-03-30,10.902,10.96,10.85,10.91,7749,0
2012-04-02,10.919,10.951,10.888,10.888,14098,0
2012-04-03,10.91,10.959,10.765,10.765,18218,0
2012-04-04,10.747,10.779,10.653,10.74,26069,0
2012-04-05,10.809,10.809,10.707,10.707,3188,0
2012-04-09,10.735,10.828,10.735,10.765,7062,0
2012-04-10,10.836,10.902,10.828,10.867,18289,0
2012-04-11,10.999,11.016,10.91,10.959,13907,0
2012-04-12,10.924,10.981,10.91,10.938,13301,0
2012-04-13,10.991,11.043,10.938,11.036,11031,0
2012-04-16,11.021,11.083,10.902,10.999,17754,0
2012-04-17,11.042,11.042,10.98,11.014,8771,0
2012-04-18,11.036,11.043,11.008,11.008,8431,0
2012-04-19,11.088,11.088,11.036,11.052,2784,0
2012-04-20,11.073,11.081,10.958,10.958,13501,0
2012-04-23,11.052,11.109,11.052,11.058,12859,0
2012-04-24,11.163,11.163,11.043,11.043,17546,0
2012-04-25,11.102,11.163,11.066,11.102,18565,0
2012-04-26,11.116,11.163,11.116,11.163,7076,0
2012-04-27,11.132,11.163,11.109,11.109,9780,0
2012-04-30,11.158,11.165,11.104,11.144,6129,0
2012-05-01,11.171,11.176,11.132,11.14,8626,0
2012-05-02,11.141,11.185,11.075,11.133,43114,0
2012-05-03,11.109,11.171,11.081,11.087,13589,0
2012-05-04,11.149,11.199,11.149,11.171,12146,0
2012-05-07,11.199,11.199,11.149,11.171,7583,0
2012-05-08,11.199,11.199,11.176,11.199,12964,0
2012-05-09,11.192,11.192,11.073,11.132,19496,0
2012-05-10,11.158,11.21,11.152,11.202,12640,0
2012-05-11,11.244,11.244,11.192,11.237,13235,0
2012-05-14,11.244,11.288,11.237,11.266,11502,0
2012-05-15,11.266,11.288,11.223,11.252,17382,0
2012-05-16,11.304,11.389,11.28,11.351,25429,0
2012-05-17,11.389,11.389,11.328,11.351,8387,0
2012-05-18,11.328,11.437,11.28,11.32,13631,0
2012-05-21,11.351,11.375,11.132,11.149,19920,0
2012-05-22,11.176,11.266,11.029,11.102,39309,0
2012-05-23,11.081,11.124,11.081,11.124,11151,0
2012-05-24,11.14,11.244,11.132,11.176,12711,0
2012-05-25,11.237,11.28,11.237,11.273,10265,0
2012-05-29,11.296,11.383,11.28,11.328,37274,0
2012-05-30,11.375,11.375,11.296,11.296,9492,0
2012-05-31,11.386,11.406,11.346,11.371,16678,0
2012-06-01,11.406,11.406,11.364,11.364,7822,0
2012-06-04,11.395,11.395,11.311,11.389,9823,0
2012-06-05,11.401,11.431,11.383,11.383,9320,0
2012-06-06,11.401,11.401,11.303,11.303,29297,0
2012-06-07,11.294,11.367,11.264,11.294,18838,0
2012-06-08,11.379,11.421,11.371,11.399,13125,0
2012-06-11,11.399,11.433,11.324,11.386,15386,0
2012-06-12,11.413,11.457,11.406,11.457,5523,0
2012-06-13,11.504,11.504,11.441,11.504,16137,0
2012-06-14,11.391,11.48,11.386,11.428,23226,0
2012-06-15,11.406,11.428,11.315,11.332,24305,0
2012-06-18,11.371,11.428,11.346,11.371,21566,0
2012-06-19,11.433,11.512,11.433,11.465,14157,0
2012-06-20,11.52,11.535,11.457,11.535,11089,0
2012-06-21,11.504,11.527,11.428,11.428,18854,0
2012-06-22,11.484,11.523,11.484,11.523,9985,0
2012-06-25,11.543,11.551,11.527,11.527,8467,0
2012-06-26,11.504,11.527,11.391,11.512,17646,0
2012-06-27,11.564,11.597,11.557,11.564,10048,0
2012-06-28,11.465,11.557,11.465,11.557,6531,0
2012-06-29,11.48,11.551,11.421,11.441,18813,0
2012-07-02,11.465,11.58,11.441,11.58,17193,0
2012-07-03,11.564,11.605,11.535,11.588,20989,0
2012-07-05,11.601,11.65,11.601,11.65,11463,0
2012-07-06,11.629,11.655,11.608,11.655,17506,0
2012-07-09,11.614,11.643,11.601,11.614,11765,0
2012-07-10,11.697,11.697,11.629,11.673,15009,0
2012-07-11,11.721,11.822,11.69,11.69,29249,0
2012-07-12,11.78,11.805,11.629,11.726,18604,0
2012-07-13,11.822,11.822,11.78,11.78,8670,0
2012-07-16,11.755,11.805,11.74,11.763,11766,0
2012-07-17,11.755,11.828,11.714,11.714,11052,0
2012-07-18,11.732,11.84,11.732,11.822,10154,0
2012-07-19,11.847,11.855,11.714,11.714,8261,0
2012-07-20,11.78,11.847,11.78,11.84,18040,0
2012-07-23,11.878,11.913,11.855,11.894,10769,0
2012-07-24,11.944,11.944,11.828,11.92,11286,0
2012-07-25,11.84,11.944,11.813,11.944,11105,0
2012-07-26,11.878,12.054,11.878,11.944,14296,0
2012-07-27,11.993,12.101,11.951,11.951,11103,0
2012-07-30,12.002,12.054,11.993,12.054,7990,0
2012-07-31,12.076,12.083,11.771,11.951,29558,0
2012-08-01,12.002,12.047,11.977,12.01,11196,0
2012-08-02,11.993,12.076,11.913,12.076,14517,0
2012-08-03,12.088,12.094,12.01,12.032,12086,0
2012-08-06,12.094,12.101,11.959,12.101,24383,0
2012-08-07,12.018,12.088,11.907,11.913,15382,0
2012-08-08,11.993,12.054,11.944,11.944,13295,0
2012-08-09,11.985,11.985,11.871,11.985,12724,0
2012-08-10,11.951,12.253,11.951,12.124,60726,0
2012-08-13,12.121,12.147,11.791,11.83,39618,0
2012-08-14,11.843,11.874,11.774,11.8,13257,0
2012-08-15,11.843,11.843,11.808,11.836,15093,0
2012-08-16,11.791,11.997,11.783,11.997,24923,0
2012-08-17,12.051,12.051,11.859,11.859,9243,0
2012-08-20,11.783,11.997,11.783,11.955,21106,0
2012-08-21,11.98,12.006,11.931,11.931,6778,0
2012-08-22,11.98,11.98,11.817,11.874,19699,0
2012-08-23,11.931,11.964,11.774,11.836,16055,0
2012-08-24,11.836,11.889,11.8,11.868,12269,0
2012-08-27,11.851,11.882,11.749,11.758,17869,0
2012-08-28,11.729,11.8,11.723,11.742,11535,0
2012-08-29,11.766,11.843,11.758,11.758,13409,0
2012-08-30,11.808,11.825,11.723,11.729,13095,0
2012-08-31,11.8,11.808,11.717,11.808,27553,0
2012-09-04,11.903,11.903,11.783,11.783,9640,0
2012-09-05,11.851,11.851,11.8,11.8,6857,0
2012-09-06,11.897,11.924,11.897,11.916,11545,0
2012-09-07,11.972,11.972,11.924,11.946,6862,0
2012-09-10,11.972,11.972,11.924,11.941,7642,0
2012-09-11,11.955,12.037,11.955,12.037,10235,0
2012-09-12,12.069,12.101,11.993,12.094,10722,0
2012-09-13,12.083,12.28,12.083,12.169,32670,0
2012-09-14,12.199,12.391,12.101,12.231,35980,0
2012-09-17,12.214,12.28,12.042,12.076,20191,0
2012-09-18,12.094,12.183,12.048,12.048,13345,0
2012-09-19,12.069,12.214,12.069,12.083,13812,0
2012-09-20,12.088,12.183,12.069,12.069,10870,0
2012-09-21,12.101,12.265,12.069,12.207,15690,0
2012-09-24,12.214,12.214,12.048,12.054,14306,0
2012-09-25,12.054,12.144,12.054,12.062,12147,0
2012-09-26,12.144,12.207,12.135,12.183,14585,0
2012-09-27,12.199,12.222,12.125,12.144,9956,0
2012-09-28,12.222,12.309,12.222,12.222,13520,0
2012-10-01,12.328,12.391,12.309,12.391,20537,0
2012-10-02,12.391,12.504,12.382,12.382,11915,0
2012-10-03,12.504,12.504,12.352,12.418,21106,0
2012-10-04,12.425,12.47,12.36,12.47,8171,0
2012-10-05,12.398,12.678,12.398,12.567,33231,0
2012-10-08,12.601,12.627,12.561,12.589,9901,0
2012-10-09,12.561,12.613,12.511,12.606,14503,0
2012-10-10,12.696,12.696,12.601,12.613,14417,0
2012-10-11,12.639,12.7,12.632,12.649,7558,0
2012-10-12,12.7,12.7,12.625,12.657,11606,0
2012-10-15,12.733,12.753,12.509,12.571,14295,0
2012-10-16,12.649,12.657,12.577,12.617,16641,0
2012-10-17,12.639,12.675,12.625,12.639,6657,0
2012-10-18,12.666,12.666,12.5,12.509,13079,0
2012-10-19,12.585,12.585,12.393,12.393,20528,0
2012-10-22,12.434,12.466,12.354,12.443,14050,0
2012-10-23,12.443,12.539,12.421,12.509,20638,0
2012-10-24,12.509,12.617,12.46,12.617,10173,0
2012-10-25,12.657,12.7,12.556,12.556,8186,0
2012-10-26,12.632,12.693,12.564,12.61,16621,0
2012-10-31,12.625,12.716,12.61,12.657,9969,0
2012-11-01,12.74,12.796,12.733,12.788,10924,0
2012-11-02,12.775,12.78,12.632,12.753,10464,0
2012-11-05,12.625,12.723,12.372,12.421,26684,0
2012-11-06,12.421,12.443,12.401,12.414,6355,0
2012-11-07,12.45,12.539,12.421,12.5,10427,0
2012-11-08,12.585,12.723,12.585,12.716,12115,0
2012-11-09,12.768,12.818,12.657,12.684,16526,0
2012-11-12,12.716,12.804,12.599,12.716,27762,0
2012-11-13,12.773,12.773,12.601,12.601,9790,0
2012-11-14,12.713,12.793,12.478,12.478,15754,0
2012-11-15,12.596,12.596,12.278,12.396,22074,0
2012-11-16,12.454,12.575,12.429,12.429,19770,0
2012-11-19,12.575,12.751,12.575,12.729,17172,0
2012-11-20,12.778,12.778,12.614,12.635,30246,0
2012-11-21,12.635,12.729,12.606,12.606,15415,0
2012-11-23,12.662,12.713,12.621,12.627,12861,0
2012-11-26,12.606,12.662,12.518,12.518,18994,0
2012-11-27,12.601,12.696,12.589,12.696,20230,0
2012-11-28,12.696,12.758,12.621,12.635,25822,0
2012-11-29,12.729,12.758,12.67,12.679,14340,0
2012-11-30,12.689,12.689,12.67,12.689,13214,0
2012-12-03,12.689,12.689,12.596,12.621,21765,0
2012-12-04,12.621,12.635,12.487,12.552,36992,0
2012-12-05,12.589,12.589,12.487,12.552,16035,0
2012-12-06,12.606,12.627,12.511,12.627,17560,0
2012-12-07,12.635,12.635,12.487,12.504,15985,0
2012-12-10,12.567,12.567,12.263,12.278,34116,0
2012-12-11,12.334,12.409,12.258,12.299,29292,0
2012-12-12,12.356,12.468,12.262,12.283,16808,0
2012-12-13,12.194,12.194,12.019,12.071,38154,0
2012-12-14,12.137,12.186,11.994,12.163,20019,0
2012-12-17,12.178,12.178,11.912,11.959,42695,0
2012-12-18,11.968,11.968,11.784,11.944,35620,0
2012-12-19,11.776,12.019,11.776,12.019,24398,0
2012-12-20,12.154,12.154,12.019,12.113,23706,0
2012-12-21,12.011,12.096,12.011,12.083,22356,0
2012-12-24,12.154,12.154,12.043,12.043,7189,0
2012-12-26,11.977,12.019,11.936,11.959,7191,0
2012-12-27,11.893,12.019,11.793,11.853,16947,0
2012-12-28,11.959,11.968,11.853,11.905,22237,0
2012-12-31,11.951,11.985,11.839,11.839,13091,0
2013-01-02,11.862,12.113,11.862,12.083,36552,0
2013-01-03,12.154,12.234,12.089,12.194,19839,0
2013-01-04,12.305,12.314,12.178,12.225,15548,0
2013-01-07,12.217,12.297,12.217,12.269,17167,0
2013-01-08,12.349,12.374,12.297,12.356,10338,0
2013-01-09,12.365,12.423,12.297,12.341,21331,0
2013-01-10,12.374,12.374,12.297,12.314,4899,0
2013-01-11,12.339,12.427,12.339,12.422,17458,0
2013-01-14,12.435,12.502,12.401,12.401,3038,0
2013-01-15,12.339,12.349,12.208,12.223,10119,0
2013-01-16,12.184,12.312,12.175,12.303,12838,0
2013-01-17,12.372,12.476,12.303,12.401,18771,0
2013-01-18,12.485,12.485,12.401,12.415,8491,0
2013-01-22,12.468,12.468,12.295,12.387,11198,0
2013-01-23,12.372,12.493,12.331,12.435,17636,0
2013-01-24,12.502,12.51,12.408,12.461,18169,0
2013-01-25,12.51,12.51,12.422,12.427,8557,0
2013-01-28,12.485,12.485,12.24,12.248,19382,0
2013-01-29,12.255,12.281,12.076,12.076,24435,0
2013-01-30,12.152,12.175,12.076,12.175,17470,0
2013-01-31,12.208,12.223,12.053,12.101,29744,0
2013-02-01,12.169,12.233,12.144,12.144,12189,0
2013-02-04,12.2,12.2,11.99,12.076,59767,0
2013-02-05,12.118,12.118,12.088,12.088,7607,0
2013-02-06,12.118,12.169,12.118,12.169,15648,0
2013-02-07,12.169,12.2,12.169,12.192,10227,0
2013-02-08,12.208,12.208,12.118,12.118,8065,0
2013-02-11,12.184,12.184,12.101,12.118,11735,0
2013-02-12,12.152,12.152,12.04,12.068,22322,0
2013-02-13,12.133,12.133,12.052,12.081,11502,0
2013-02-14,12.108,12.108,11.93,11.946,26387,0
2013-02-15,11.98,12.045,11.93,11.971,15018,0
2013-02-19,12.015,12.015,11.828,11.871,19089,0
2013-02-20,11.946,11.946,11.839,11.909,19788,0
2013-02-21,11.946,11.946,11.804,11.93,31254,0
2013-02-22,11.963,11.971,11.915,11.946,15713,0
2013-02-25,11.98,11.98,11.834,11.847,16795,0
2013-02-26,11.895,11.93,11.865,11.902,14025,0
2013-02-27,11.946,11.946,11.847,11.902,21279,0
2013-02-28,11.834,11.895,11.821,11.839,15833,0
2013-03-01,11.922,11.922,11.839,11.847,11002,0
2013-03-04,11.804,11.879,11.768,11.821,25376,0
2013-03-05,11.887,11.887,11.786,11.812,15676,0
2013-03-06,11.887,11.887,11.795,11.839,6205,0
2013-03-07,11.887,11.887,11.768,11.768,12044,0
2013-03-08,11.717,11.768,11.666,11.723,19731,0
2013-03-11,11.736,11.887,11.645,11.694,23672,0
2013-03-12,11.615,11.645,11.584,11.593,29929,0
2013-03-13,11.557,11.606,11.509,11.509,17177,0
2013-03-14,11.408,11.476,11.266,11.313,31905,0
2013-03-15,11.371,11.38,11.205,11.221,20238,0
2013-03-18,11.205,11.501,11.18,11.501,45911,0
2013-03-19,11.549,11.549,11.476,11.533,8047,0
2013-03-20,11.641,11.641,11.525,11.626,16528,0
2013-03-21,11.648,11.689,11.58,11.626,20726,0
2013-03-22,11.727,11.727,11.635,11.671,12248,0
2013-03-25,11.727,11.757,11.564,11.641,24542,0
2013-03-26,11.714,11.714,11.597,11.641,4229,0
2013-03-27,11.697,11.704,11.597,11.606,12665,0
2013-03-28,11.655,11.681,11.597,11.662,10137,0
2013-04-01,11.697,11.704,11.635,11.704,11371,0
2013-04-02,11.733,11.733,11.626,11.635,22249,0
2013-04-03,11.697,11.741,11.626,11.697,19534,0
2013-04-04,11.741,11.782,11.741,11.782,7266,0
2013-04-05,11.884,11.936,11.689,11.748,17980,0
2013-04-08,11.83,11.83,11.704,11.748,17191,0
2013-04-09,11.782,11.782,11.733,11.733,5652,0
2013-04-10,11.648,11.774,11.648,11.727,17035,0
2013-04-11,11.796,11.805,11.737,11.778,6998,0
2013-04-12,11.872,11.872,11.723,11.731,17768,0
2013-04-15,11.717,11.723,11.638,11.651,14781,0
2013-04-16,11.622,11.638,11.622,11.63,13276,0
2013-04-17,11.694,11.709,11.63,11.701,9536,0
2013-04-18,11.717,11.717,11.63,11.651,8963,0
2013-04-19,11.717,11.717,11.63,11.63,9813,0
2013-04-22,11.717,11.717,11.622,11.638,10479,0
2013-04-23,11.723,11.731,11.63,11.651,8010,0
2013-04-24,11.717,11.717,11.622,11.63,6796,0
2013-04-25,11.723,11.723,11.615,11.651,8805,0
2013-04-26,11.924,11.932,11.576,11.694,8674,0
2013-04-29,11.63,11.723,11.63,11.651,11613,0
2013-04-30,11.723,11.796,11.601,11.701,12383,0
2013-05-01,11.745,11.752,11.622,11.651,13933,0
2013-05-02,11.731,11.752,11.701,11.737,8161,0
2013-05-03,11.745,11.787,11.694,11.701,9337,0
2013-05-06,11.645,11.701,11.645,11.676,11193,0
2013-05-07,11.638,11.723,11.592,11.694,17008,0
2013-05-08,11.709,11.709,11.592,11.592,20559,0
2013-05-09,11.657,11.778,11.584,11.778,20713,0
2013-05-10,11.709,11.709,11.608,11.666,16649,0
2013-05-13,11.662,11.662,11.525,11.525,5341,0
2013-05-14,11.572,11.597,11.484,11.491,31369,0
2013-05-15,11.556,11.563,11.398,11.429,53422,0
2013-05-16,11.413,11.474,11.413,11.413,9027,0
2013-05-17,11.556,11.556,11.398,11.434,25594,0
2013-05-20,11.491,11.491,11.398,11.443,14024,0
2013-05-21,11.491,11.491,11.429,11.434,4045,0
2013-05-22,11.474,11.474,11.362,11.443,16136,0
2013-05-23,11.468,11.474,11.369,11.413,28821,0
2013-05-24,11.362,11.398,11.319,11.385,23176,0
2013-05-28,11.369,11.429,11.303,11.303,82397,0
2013-05-29,11.336,11.336,11.122,11.163,36636,0
2013-05-30,11.2,11.2,11.106,11.112,16947,0
2013-05-31,11.091,11.099,10.891,10.924,49184,0
2013-06-03,10.889,10.912,10.824,10.849,36023,0
2013-06-04,10.791,11.015,10.758,10.963,15231,0
2013-06-05,10.963,11.085,10.963,11.069,13646,0
2013-06-06,10.979,11.099,10.979,11.069,15818,0
2013-06-07,11.069,11.112,10.988,11.091,17087,0
2013-06-10,11.085,11.085,10.894,10.941,27137,0
2013-06-11,10.859,10.874,10.652,10.807,19006,0
2013-06-12,10.771,10.771,10.605,10.656,23887,0
2013-06-13,10.599,10.69,10.534,10.656,21240,0
2013-06-14,10.656,10.739,10.622,10.707,7257,0
2013-06-17,10.762,10.762,10.656,10.716,12177,0
2013-06-18,10.613,10.69,10.613,10.682,20864,0
2013-06-19,10.559,10.656,10.466,10.583,63059,0
2013-06-20,10.55,10.55,10.339,10.354,35574,0
2013-06-21,10.377,10.567,10.345,10.418,65572,0
2013-06-24,10.394,10.394,10.189,10.377,83314,0
2013-06-25,10.298,10.331,10.142,10.238,50725,0
2013-06-26,10.371,10.567,10.266,10.497,10753,0
2013-06-27,10.503,10.682,10.503,10.665,47851,0
2013-06-28,10.71,10.762,10.599,10.665,14018,0
2013-07-01,10.754,10.754,10.605,10.648,12954,0
2013-07-02,10.55,10.716,10.55,10.631,12351,0
2013-07-03,10.466,10.512,10.425,10.475,17170,0
2013-07-05,10.354,10.385,10.26,10.272,12643,0
2013-07-08,10.238,10.339,10.23,10.272,15527,0
2013-07-09,10.221,10.298,10.221,10.23,18508,0
2013-07-10,10.221,10.23,10.212,10.212,10741,0
2013-07-11,10.277,10.359,10.209,10.359,119294,0
2013-07-12,10.423,10.423,10.302,10.375,12988,0
2013-07-15,10.336,10.351,10.242,10.262,23097,0
2013-07-16,10.375,10.375,10.27,10.302,18371,0
2013-07-17,10.359,10.448,10.31,10.438,15721,0
2013-07-18,10.39,10.464,10.319,10.319,25789,0
2013-07-19,10.342,10.383,10.27,10.31,24828,0
2013-07-22,10.302,10.302,10.186,10.202,28725,0
2013-07-23,10.262,10.262,10.177,10.194,16863,0
2013-07-24,10.146,10.154,10.064,10.064,68445,0
2013-07-25,10.064,10.064,9.906,9.945,101721,0
2013-07-26,10.012,10.129,9.881,9.955,20566,0
2013-07-29,10.004,10.049,9.868,9.945,40257,0
2013-07-30,9.945,9.996,9.931,9.989,11100,0
2013-07-31,10.03,10.081,9.923,10.081,34028,0
2013-08-01,10.177,10.177,9.906,9.906,34927,0
2013-08-02,9.923,10.012,9.906,10.004,7543,0
2013-08-05,9.955,9.989,9.881,9.989,7649,0
2013-08-06,9.898,9.945,9.828,9.844,12875,0
2013-08-07,9.788,9.828,9.759,9.828,13702,0
2013-08-08,9.742,9.996,9.742,9.851,25102,0
2013-08-09,9.781,9.836,9.781,9.788,23868,0
2013-08-12,9.708,9.89,9.708,9.868,50474,0
2013-08-13,9.784,9.871,9.688,9.737,44761,0
2013-08-14,9.681,9.84,9.681,9.761,13699,0
2013-08-15,9.642,9.665,9.642,9.642,17124,0
2013-08-16,9.633,9.672,9.616,9.623,25462,0
2013-08-19,9.616,9.623,9.591,9.591,38897,0
2013-08-20,9.591,9.728,9.591,9.623,49507,0
2013-08-21,9.591,9.697,9.591,9.623,9213,0
2013-08-22,9.649,9.942,9.649,9.809,31649,0
2013-08-23,9.885,9.902,9.784,9.863,29682,0
2013-08-26,9.792,9.902,9.792,9.817,20467,0
2013-08-27,9.776,9.863,9.776,9.776,9631,0
2013-08-28,9.747,9.863,9.747,9.747,18562,0
2013-08-29,9.649,9.776,9.649,9.776,11032,0
2013-08-30,9.885,9.885,9.747,9.809,11765,0
2013-09-03,9.773,9.788,9.692,9.723,17104,0
2013-09-04,9.692,9.788,9.692,9.765,14305,0
2013-09-05,9.653,9.732,9.61,9.653,30314,0
2013-09-06,9.692,9.751,9.676,9.715,11326,0
2013-09-09,9.649,9.776,9.649,9.754,17294,0
2013-09-10,9.637,9.723,9.628,9.723,14421,0
2013-09-11,9.676,9.742,9.676,9.715,17359,0
2013-09-12,9.676,9.758,9.653,9.685,28630,0
2013-09-13,9.618,9.82,9.618,9.781,91804,0
2013-09-16,9.765,9.882,9.765,9.805,55168,0
2013-09-17,9.765,9.957,9.765,9.882,27327,0
2013-09-18,9.828,10.123,9.828,10.123,26862,0
2013-09-19,10.115,10.347,10.036,10.221,54347,0
2013-09-20,10.281,10.281,9.982,10.099,49843,0
2013-09-23,10.083,10.189,10.083,10.123,6925,0
2013-09-24,10.197,10.197,10.051,10.115,7552,0
2013-09-25,10.066,10.165,10.015,10.123,15279,0
2013-09-26,10.106,10.133,10.106,10.123,15335,0
2013-09-27,10.066,10.14,10.036,10.083,21915,0
2013-09-30,10.14,10.14,10.043,10.083,7990,0
2013-10-01,10.149,10.149,10.043,10.051,14044,0
2013-10-02,10.03,10.09,9.932,10.066,17506,0
2013-10-03,10.006,10.238,10.006,10.238,14407,0
2013-10-04,10.172,10.172,10.115,10.115,21967,0
2013-10-07,10.09,10.149,10.023,10.075,20687,0
2013-10-08,10.023,10.058,9.99,10.006,15618,0
2013-10-09,9.947,10.03,9.947,9.998,19159,0
2013-10-10,9.977,10.08,9.977,9.987,11313,0
2013-10-11,9.912,9.977,9.903,9.968,11926,0
2013-10-14,9.895,9.96,9.856,9.863,16520,0
2013-10-15,9.903,9.993,9.831,9.856,59927,0
2013-10-16,9.809,9.937,9.809,9.903,24847,0
2013-10-17,9.871,10.033,9.871,10.01,18599,0
2013-10-18,10.04,10.12,10.002,10.027,37343,0
2013-10-21,10.04,10.047,10.002,10.01,15543,0
2013-10-22,10.002,10.088,10.002,10.027,30534,0
2013-10-23,10.07,10.094,10.04,10.062,13513,0
2013-10-24,10.057,10.202,10.057,10.057,26802,0
2013-10-25,10.102,10.128,10.057,10.057,13053,0
2013-10-28,10.08,10.154,10.057,10.111,19005,0
2013-10-29,10.102,10.146,10.07,10.12,10812,0
2013-10-30,10.088,10.202,10.088,10.161,14574,0
2013-10-31,10.218,10.218,10.12,10.154,13193,0
2013-11-01,10.187,10.209,10.047,10.047,15068,0
2013-11-04,10.12,10.136,10.088,10.102,11441,0
2013-11-05,10.08,10.12,10.047,10.094,22585,0
2013-11-06,10.07,10.12,10.047,10.047,17869,0
2013-11-07,10.047,10.111,10.047,10.111,28155,0
2013-11-08,10.161,10.161,9.943,10.01,22984,0
2013-11-11,10.08,10.094,9.993,10.04,31483,0
2013-11-12,10.094,10.102,9.977,9.993,47542,0
2013-11-13,10.084,10.084,9.94,10.036,20864,0
2013-11-14,10.052,10.084,9.99,9.998,41888,0
2013-11-15,9.99,10.084,9.99,10.059,11936,0
2013-11-18,10.043,10.091,10.015,10.059,7844,0
2013-11-19,10.036,10.108,10.03,10.108,33075,0
2013-11-20,10.043,10.084,10.015,10.015,18332,0
2013-11-21,9.998,10.067,9.946,10.052,23248,0
2013-11-22,9.982,10.052,9.94,10.052,28247,0
2013-11-25,10.015,10.036,9.916,9.973,52982,0
2013-11-26,9.99,10.024,9.906,9.956,47102,0
2013-11-27,9.906,9.973,9.906,9.964,15263,0
2013-11-29,9.916,10.084,9.858,9.932,26841,0
2013-12-02,9.982,9.982,9.906,9.924,33259,0
2013-12-03,9.924,9.964,9.881,9.924,49088,0
2013-12-04,9.973,9.973,9.851,9.973,105248,0
2013-12-05,9.924,9.956,9.826,9.843,44892,0
2013-12-06,9.81,10.006,9.81,9.946,37737,0
2013-12-09,9.881,9.956,9.881,9.881,28995,0
2013-12-10,9.858,9.924,9.858,9.906,11969,0
2013-12-11,9.895,9.937,9.895,9.928,25689,0
2013-12-12,9.885,9.92,9.855,9.903,19887,0
2013-12-13,9.928,9.943,9.862,9.928,25993,0
2013-12-16,9.885,9.987,9.885,9.977,25593,0
2013-12-17,9.903,10.057,9.903,10.021,47225,0
2013-12-18,9.952,10.057,9.952,10.048,49074,0
2013-12-19,9.968,10.104,9.968,10.081,50221,0
2013-12-20,10.021,10.238,10.021,10.23,63810,0
2013-12-23,10.308,10.316,10.172,10.238,82104,0
2013-12-24,10.23,10.23,10.163,10.211,11984,0
2013-12-26,10.18,10.246,10.138,10.211,11321,0
2013-12-27,10.163,10.22,10.113,10.205,73773,0
2013-12-30,10.23,10.23,10.122,10.172,38191,0
2013-12-31,10.096,10.189,10.072,10.113,43069,0
2014-01-02,10.131,10.147,10.048,10.138,20940,0
2014-01-03,10.089,10.163,10.089,10.131,35967,0
2014-01-06,10.096,10.205,10.096,10.131,58724,0
2014-01-07,10.156,10.23,10.131,10.23,37470,0
2014-01-08,10.211,10.254,10.156,10.254,26522,0
2014-01-09,10.22,10.273,10.22,10.23,25924,0
2014-01-10,10.22,10.325,10.22,10.3,25893,0
2014-01-13,10.341,10.358,10.3,10.3,43745,0
2014-01-14,10.238,10.326,10.238,10.326,30594,0
2014-01-15,10.273,10.326,10.26,10.317,37809,0
2014-01-16,10.326,10.35,10.281,10.308,16118,0
2014-01-17,10.367,10.457,10.335,10.44,54706,0
2014-01-21,10.482,10.544,10.424,10.512,37126,0
2014-01-22,10.561,10.561,10.504,10.561,50622,0
2014-01-23,10.561,10.618,10.552,10.552,24188,0
2014-01-24,10.609,10.644,10.552,10.561,23760,0
2014-01-27,10.561,10.609,10.512,10.512,23353,0
2014-01-28,10.585,10.585,10.504,10.52,25419,0
2014-01-29,10.57,10.57,10.465,10.497,43336,0
2014-01-30,10.544,10.552,10.497,10.497,14530,0
2014-01-31,10.497,10.585,10.497,10.579,19411,0
2014-02-03,10.627,10.67,10.593,10.618,14478,0
2014-02-04,10.585,10.627,10.544,10.552,23228,0
2014-02-05,10.561,10.561,10.512,10.512,10418,0
2014-02-06,10.52,10.552,10.489,10.544,7949,0
2014-02-07,10.489,10.635,10.489,10.536,18634,0
2014-02-10,10.609,10.618,10.544,10.57,13428,0
2014-02-11,10.561,10.593,10.544,10.552,16382,0
2014-02-12,10.536,10.627,10.536,10.627,23137,0
2014-02-13,10.636,10.636,10.562,10.609,15892,0
2014-02-14,10.602,10.636,10.57,10.618,11764,0
2014-02-18,10.645,10.645,10.57,10.57,25919,0
2014-02-19,10.602,10.653,10.579,10.586,12025,0
2014-02-20,10.602,10.636,10.579,10.579,11682,0
2014-02-21,10.627,10.697,10.609,10.627,11170,0
2014-02-24,10.645,10.716,10.645,10.716,17939,0
2014-02-25,10.716,10.756,10.69,10.756,19046,0
2014-02-26,10.748,10.79,10.748,10.748,13907,0
2014-02-27,10.756,10.797,10.748,10.783,15762,0
2014-02-28,10.79,10.814,10.739,10.798,18432,0
2014-03-03,10.814,10.841,10.774,10.79,8726,0
2014-03-04,10.814,10.86,10.814,10.841,26631,0
2014-03-05,10.841,10.875,10.814,10.824,17726,0
2014-03-06,10.833,10.833,10.756,10.783,7159,0
2014-03-07,10.783,10.79,10.618,10.732,29258,0
2014-03-10,10.747,10.756,10.716,10.722,10509,0
2014-03-11,10.783,10.79,10.722,10.79,30241,0
2014-03-12,10.74,10.834,10.74,10.815,17287,0
2014-03-13,10.868,10.876,10.774,10.868,7284,0
2014-03-14,10.868,10.891,10.815,10.825,16595,0
2014-03-17,10.891,10.891,10.861,10.861,10208,0
2014-03-18,10.907,10.931,10.868,10.931,11926,0
2014-03-19,10.963,10.963,10.851,10.876,9493,0
2014-03-20,10.861,10.861,10.815,10.834,8488,0
2014-03-21,10.876,10.876,10.807,10.815,9458,0
2014-03-24,10.861,10.861,10.79,10.842,4676,0
2014-03-25,10.868,10.876,10.765,10.774,11031,0
2014-03-26,10.834,10.851,10.79,10.851,8521,0
2014-03-27,10.783,10.891,10.783,10.891,12700,0
2014-03-28,10.891,10.898,10.851,10.885,12487,0
2014-03-31,10.876,10.885,10.834,10.885,17958,0
2014-04-01,10.891,10.891,10.79,10.834,21037,0
2014-04-02,10.783,10.861,10.748,10.774,42241,0
2014-04-03,10.851,10.885,10.774,10.885,16746,0
2014-04-04,10.885,10.891,10.825,10.851,12004,0
2014-04-07,10.815,10.885,10.815,10.834,42032,0
2014-04-08,10.842,10.898,10.834,10.868,25607,0
2014-04-09,10.891,10.891,10.834,10.885,18478,0
2014-04-10,10.885,10.931,10.876,10.931,22579,0
2014-04-11,10.969,10.979,10.923,10.947,17148,0
2014-04-14,10.963,10.979,10.923,10.969,14837,0
2014-04-15,10.94,11.016,10.917,11.008,12553,0
2014-04-16,11.023,11.023,11.016,11.023,5938,0
2014-04-17,11.032,11.056,11.016,11.04,10184,0
2014-04-21,11.048,11.104,11.048,11.096,14949,0
2014-04-22,11.148,11.157,11.111,11.148,16998,0
2014-04-23,11.188,11.268,11.164,11.188,15880,0
2014-04-24,11.179,11.228,11.179,11.213,9748,0
2014-04-25,11.261,11.261,11.228,11.237,10008,0
2014-04-28,11.245,11.268,11.228,11.245,10825,0
2014-04-29,11.237,11.261,11.213,11.228,1895,0
2014-04-30,11.195,11.261,11.195,11.261,10722,0
2014-05-01,11.303,11.345,11.276,11.345,18492,0
2014-05-02,11.345,11.345,11.276,11.32,10318,0
2014-05-05,11.394,11.402,11.329,11.355,19104,0
2014-05-06,11.345,11.402,11.311,11.402,7938,0
2014-05-07,11.433,11.433,11.372,11.41,14975,0
2014-05-08,11.394,11.449,11.394,11.433,8622,0
2014-05-09,11.449,11.467,11.41,11.441,10588,0
2014-05-12,11.427,11.467,11.388,11.458,18047,0
2014-05-13,11.433,11.502,11.402,11.433,25107,0
2014-05-14,11.468,11.468,11.394,11.418,14777,0
2014-05-15,11.402,11.441,11.394,11.402,9356,0
2014-05-16,11.427,11.476,11.402,11.41,16662,0
2014-05-19,11.441,11.494,11.394,11.394,32602,0
2014-05-20,11.427,11.502,11.427,11.433,8191,0
2014-05-21,11.476,11.494,11.418,11.458,16789,0
2014-05-22,11.468,11.52,11.468,11.52,6539,0
2014-05-23,11.528,11.528,11.449,11.458,13154,0
2014-05-27,11.494,11.494,11.418,11.458,11764,0
2014-05-28,11.494,11.511,11.433,11.458,12180,0
2014-05-29,11.468,11.52,11.433,11.52,15304,0
2014-05-30,11.528,11.528,11.41,11.441,21408,0
2014-06-02,11.476,11.476,11.364,11.394,14501,0
2014-06-03,11.418,11.433,11.303,11.303,9919,0
2014-06-04,11.294,11.338,11.195,11.203,27027,0
2014-06-05,11.244,11.32,11.147,11.32,48440,0
2014-06-06,11.355,11.364,11.276,11.303,40433,0
2014-06-09,11.345,11.355,11.276,11.285,16849,0
2014-06-10,11.338,11.355,11.267,11.267,9276,0
2014-06-11,11.321,11.365,11.277,11.277,19862,0
2014-06-12,11.277,11.356,11.277,11.321,12577,0
2014-06-13,11.311,11.311,11.221,11.253,13764,0
2014-06-16,11.261,11.295,11.253,11.295,3633,0
2014-06-17,11.33,11.33,11.227,11.227,11272,0
2014-06-18,11.277,11.295,11.227,11.295,5531,0
2014-06-19,11.311,11.339,11.236,11.236,12069,0
2014-06-20,11.286,11.295,11.253,11.253,7075,0
2014-06-23,11.236,11.411,11.236,11.365,16671,0
2014-06-24,11.403,11.403,11.277,11.304,19346,0
2014-06-25,11.339,11.388,11.311,11.388,10153,0
2014-06-26,11.356,11.388,11.356,11.373,23467,0
2014-06-27,11.46,11.46,11.339,11.356,18433,0
2014-06-30,11.395,11.395,11.268,11.33,22765,0
2014-07-01,11.373,11.373,11.261,11.261,22474,0
2014-07-02,11.221,11.253,11.172,11.172,18007,0
2014-07-03,11.203,11.203,11.095,11.12,19043,0
2014-07-07,11.095,11.178,11.095,11.178,16763,0
2014-07-08,11.195,11.253,11.172,11.253,23888,0
2014-07-09,11.203,11.203,11.156,11.178,28597,0
2014-07-10,11.212,11.227,11.195,11.195,11327,0
2014-07-11,11.262,11.482,11.255,11.298,40073,0
2014-07-14,11.349,11.368,11.238,11.238,12909,0
2014-07-15,11.238,11.255,11.179,11.189,20076,0
2014-07-16,11.179,11.223,11.158,11.174,43823,0
2014-07-17,11.206,11.279,11.197,11.206,14712,0
2014-07-18,11.206,11.271,11.206,11.23,14374,0
2014-07-21,11.255,11.307,11.255,11.262,9626,0
2014-07-22,11.262,11.288,11.238,11.238,13638,0
2014-07-23,11.255,11.298,11.247,11.271,8568,0
2014-07-24,11.223,11.271,11.223,11.271,14665,0
2014-07-25,11.279,11.349,11.279,11.349,4943,0
2014-07-28,11.359,11.376,11.324,11.342,22106,0
2014-07-29,11.359,11.446,11.349,11.446,19905,0
2014-07-30,11.423,11.423,11.342,11.349,15730,0
2014-07-31,11.307,11.342,11.238,11.255,21297,0
2014-08-01,11.238,11.279,11.23,11.23,15820,0
2014-08-04,11.215,11.215,11.112,11.122,39267,0
2014-08-05,11.179,11.179,11.097,11.164,17813,0
2014-08-06,11.174,11.23,11.122,11.164,21037,0
2014-08-07,11.174,11.247,11.174,11.23,10185,0
2014-08-08,11.238,11.342,11.238,11.298,14221,0
2014-08-11,11.262,11.307,11.262,11.298,8958,0
2014-08-12,11.298,11.342,11.298,11.332,8322,0
2014-08-13,11.352,11.409,11.352,11.379,6553,0
2014-08-14,11.362,11.439,11.343,11.343,13483,0
2014-08-15,11.352,11.379,11.352,11.379,3873,0
2014-08-18,11.362,11.386,11.335,11.335,30343,0
2014-08-19,11.37,11.386,11.37,11.379,12896,0
2014-08-20,11.4,11.4,11.362,11.379,7251,0
2014-08-21,11.426,11.426,11.379,11.379,16891,0
2014-08-22,11.393,11.426,11.379,11.416,9596,0
2014-08-25,11.416,11.431,11.386,11.386,7904,0
2014-08-26,11.426,11.426,11.362,11.37,8939,0
2014-08-27,11.4,11.426,11.386,11.386,11170,0
2014-08-28,11.386,11.439,11.386,11.4,12445,0
2014-08-29,11.431,11.447,11.4,11.447,14632,0
2014-09-02,11.431,11.431,11.37,11.409,10867,0
2014-09-03,11.393,11.426,11.379,11.409,43315,0
2014-09-04,11.393,11.439,11.393,11.4,17257,0
2014-09-05,11.379,11.457,11.379,11.386,19180,0
2014-09-08,11.37,11.431,11.37,11.386,22693,0
2014-09-09,11.386,11.386,11.335,11.37,12937,0
2014-09-10,11.308,11.379,11.29,11.362,19975,0
2014-09-11,11.337,11.382,11.283,11.344,21603,0
2014-09-12,11.292,11.327,11.233,11.283,15791,0
2014-09-15,11.25,11.265,11.192,11.265,42235,0
2014-09-16,11.259,11.275,11.225,11.242,45979,0
2014-09-17,11.242,11.275,11.233,11.275,20664,0
2014-09-18,11.218,11.283,11.218,11.242,29029,0
2014-09-19,11.31,11.364,11.275,11.31,53350,0
2014-09-22,11.337,11.337,11.275,11.283,8399,0
2014-09-23,11.318,11.337,11.283,11.337,12988,0
2014-09-24,11.337,11.364,11.265,11.364,13971,0
2014-09-25,11.31,11.354,11.292,11.354,11351,0
2014-09-26,11.31,11.364,11.233,11.344,30860,0
2014-09-29,11.372,11.382,11.283,11.364,14175,0
2014-09-30,11.388,11.388,11.327,11.344,5664,0
2014-10-01,11.388,11.433,11.337,11.433,17190,0
2014-10-02,11.395,11.433,11.364,11.433,27582,0
2014-10-03,11.442,11.442,11.354,11.419,8749,0
2014-10-06,11.442,11.45,11.388,11.45,12780,0
2014-10-07,11.419,11.478,11.411,11.45,27364,0
2014-10-08,11.411,11.46,11.411,11.442,11740,0
2014-10-09,11.47,11.487,11.427,11.433,24385,0
2014-10-10,11.397,11.481,11.397,11.463,11596,0
2014-10-13,11.445,11.463,11.429,11.445,22469,0
2014-10-14,11.445,11.499,11.436,11.436,12764,0
2014-10-15,11.489,11.525,11.429,11.516,22579,0
2014-10-16,11.516,11.584,11.507,11.567,17201,0
2014-10-17,11.558,11.634,11.551,11.584,21898,0
2014-10-20,11.625,11.625,11.525,11.551,22002,0
2014-10-21,11.542,11.542,11.507,11.525,18285,0
2014-10-22,11.576,11.602,11.507,11.558,22671,0
2014-10-23,11.576,11.576,11.516,11.542,10772,0
2014-10-24,11.516,11.542,11.499,11.499,9382,0
2014-10-27,11.516,11.525,11.516,11.516,7330,0
2014-10-28,11.489,11.533,11.489,11.525,16783,0
2014-10-29,11.507,11.609,11.489,11.551,19425,0
2014-10-30,11.551,11.567,11.525,11.525,6607,0
2014-10-31,11.533,11.533,11.463,11.481,12693,0
2014-11-03,11.507,11.507,11.436,11.453,14153,0
2014-11-04,11.499,11.499,11.453,11.472,8151,0
2014-11-05,11.474,11.527,11.423,11.519,21064,0
2014-11-06,11.535,11.535,11.474,11.501,10338,0
2014-11-07,11.527,11.716,11.399,11.535,49754,0
2014-11-10,11.519,11.545,11.423,11.484,39962,0
2014-11-11,11.437,11.446,11.376,11.446,54594,0
2014-11-12,11.399,11.437,11.399,11.406,52076,0
2014-11-13,11.406,11.455,11.368,11.455,145870,0
2014-11-14,11.406,11.509,11.406,11.414,94542,0
2014-11-17,11.423,11.437,11.385,11.39,122306,0
2014-11-18,11.431,11.455,11.39,11.446,74167,0
2014-11-19,11.406,11.406,11.252,11.331,126025,0
2014-11-20,11.341,11.406,11.341,11.406,100446,0
2014-11-21,11.399,11.431,11.358,11.39,96213,0
2014-11-24,11.406,11.446,11.341,11.368,139430,0
2014-11-25,11.358,11.414,11.348,11.385,94435,0
2014-11-26,11.376,11.423,11.376,11.406,67969,0
2014-11-28,11.399,11.446,11.39,11.437,25587,0
2014-12-01,11.465,11.474,11.39,11.455,99390,0
2014-12-02,11.406,11.501,11.406,11.455,83510,0
2014-12-03,11.455,11.527,11.437,11.527,84793,0
2014-12-04,11.535,11.545,11.501,11.509,62517,0
2014-12-05,11.554,11.554,11.423,11.455,154666,0
2014-12-08,11.465,11.501,11.437,11.455,77771,0
2014-12-09,11.509,11.519,11.455,11.474,115615,0
2014-12-10,11.474,11.501,11.455,11.484,102791,0
2014-12-11,11.482,11.525,11.463,11.49,124024,0
2014-12-12,11.517,11.544,11.49,11.525,109623,0
2014-12-15,11.553,11.585,11.499,11.499,118926,0
2014-12-16,11.507,11.577,11.507,11.544,101890,0
2014-12-17,11.534,11.604,11.517,11.585,147928,0
2014-12-18,11.604,11.643,11.525,11.525,103594,0
2014-12-19,11.517,11.611,11.507,11.611,96386,0
2014-12-22,11.604,11.618,11.525,11.544,80557,0
2014-12-23,11.595,11.595,11.463,11.499,189609,0
2014-12-24,11.49,11.544,11.49,11.507,41883,0
2014-12-26,11.544,11.553,11.445,11.544,59734,0
2014-12-29,11.544,11.553,11.507,11.534,61058,0
2014-12-30,11.569,11.569,11.49,11.534,137960,0
2014-12-31,11.517,11.585,11.507,11.544,159452,0
2015-01-02,11.499,11.585,11.49,11.56,73206,0
2015-01-05,11.553,11.635,11.544,11.618,75921,0
2015-01-06,11.611,11.754,11.611,11.697,134084,0
2015-01-07,11.697,11.772,11.697,11.754,110436,0
2015-01-08,11.738,11.754,11.679,11.73,154587,0
2015-01-09,11.706,11.772,11.706,11.754,109005,0
2015-01-12,11.738,11.842,11.738,11.819,98226,0
2015-01-13,11.788,11.893,11.779,11.893,141887,0
2015-01-14,11.942,11.942,11.849,11.884,110784,0
2015-01-15,11.958,11.996,11.916,11.942,80717,0
2015-01-16,11.986,12.014,11.916,11.933,91030,0
2015-01-20,11.967,11.967,11.916,11.924,57484,0
2015-01-21,11.933,11.996,11.909,11.942,88522,0
2015-01-22,11.967,11.977,11.909,11.924,77062,0
2015-01-23,11.949,11.958,11.901,11.916,85374,0
2015-01-26,11.901,11.933,11.901,11.933,110418,0
2015-01-27,11.942,11.996,11.942,11.958,42893,0
2015-01-28,12.005,12.082,12.005,12.058,180512,0
2015-01-29,12.096,12.104,12.033,12.075,109805,0
2015-01-30,12.13,12.14,12.082,12.14,92737,0
2015-02-02,12.192,12.192,12.104,12.13,82357,0
2015-02-03,12.082,12.14,12.058,12.065,119460,0
2015-02-04,12.014,12.058,11.958,12.05,96609,0
2015-02-05,12.033,12.043,11.986,11.986,71482,0
2015-02-06,11.977,11.986,11.909,11.924,67287,0
2015-02-09,11.958,11.958,11.884,11.884,107372,0
2015-02-10,11.884,11.893,11.808,11.826,90906,0
2015-02-11,11.866,11.866,11.777,11.796,86174,0
2015-02-12,11.796,11.847,11.76,11.796,101608,0
2015-02-13,11.815,11.839,11.768,11.796,62398,0
2015-02-17,11.768,11.787,11.608,11.622,215106,0
2015-02-18,11.647,11.734,11.638,11.683,154693,0
2015-02-19,11.683,11.76,11.663,11.743,94211,0
2015-02-20,11.76,11.839,11.76,11.824,53898,0
2015-02-23,11.83,11.891,11.824,11.856,76371,0
2015-02-24,11.847,11.866,11.777,11.847,69553,0
2015-02-25,11.932,11.932,11.847,11.847,77637,0
2015-02-26,11.866,11.883,11.83,11.839,37870,0
2015-02-27,11.883,11.942,11.824,11.942,46365,0
2015-03-02,11.985,11.985,11.907,11.907,107352,0
2015-03-03,11.883,11.907,11.847,11.847,88629,0
2015-03-04,11.899,11.924,11.839,11.839,87244,0
2015-03-05,11.839,11.883,11.83,11.847,77768,0
2015-03-06,11.83,11.83,11.663,11.683,170098,0
2015-03-09,11.734,11.75,11.673,11.75,115092,0
2015-03-10,11.75,11.768,11.673,11.743,125146,0
2015-03-11,11.758,11.767,11.741,11.758,45184,0
2015-03-12,11.767,11.813,11.741,11.741,44265,0
2015-03-13,11.776,11.776,11.708,11.724,45303,0
2015-03-16,11.708,11.767,11.699,11.708,59443,0
2015-03-17,11.732,11.741,11.699,11.699,69329,0
2015-03-18,11.732,11.846,11.724,11.829,62773,0
2015-03-19,11.823,11.872,11.804,11.823,69329,0
2015-03-20,11.846,11.923,11.846,11.923,55186,0
2015-03-23,11.956,11.956,11.89,11.898,57486,0
2015-03-24,11.931,11.941,11.915,11.931,27593,0
2015-03-25,11.923,11.947,11.855,11.89,44955,0
2015-03-26,11.898,11.906,11.846,11.89,50126,0
2015-03-27,11.906,11.941,11.89,11.941,42770,0
2015-03-30,11.915,11.931,11.855,11.906,75424,0
2015-03-31,11.882,11.931,11.855,11.931,43087,0
2015-04-01,11.947,11.984,11.915,11.965,132682,0
2015-04-02,11.975,11.984,11.89,11.931,79105,0
2015-04-06,11.947,11.994,11.906,11.947,53347,0
2015-04-07,11.984,11.984,11.947,11.984,55910,0
2015-04-08,12.013,12.022,11.984,12.022,42082,0
2015-04-09,12.042,12.042,11.975,11.975,52110,0
2015-04-10,11.994,12.004,11.965,11.984,47256,0
2015-04-13,12.021,12.021,11.946,11.982,69560,0
2015-04-14,12.011,12.055,11.973,12.055,109144,0
2015-04-15,12.055,12.064,11.955,12.021,90747,0
2015-04-16,12.03,12.03,11.904,11.955,83434,0
2015-04-17,11.955,12.03,11.955,12.002,55371,0
2015-04-20,12.03,12.03,11.973,11.992,63115,0
2015-04-21,11.992,12.04,11.992,11.992,55465,0
2015-04-22,11.992,12.021,11.973,11.973,51234,0
2015-04-23,11.992,11.992,11.955,11.955,58692,0
2015-04-24,11.973,11.982,11.955,11.955,51163,0
2015-04-27,11.929,11.946,11.904,11.913,79741,0
2015-04-28,11.964,11.964,11.913,11.913,130395,0
2015-04-29,11.896,11.921,11.887,11.913,64758,0
2015-04-30,11.913,11.913,11.852,11.87,90727,0
2015-05-01,11.913,11.913,11.801,11.82,118758,0
2015-05-04,11.87,11.87,11.755,11.755,79630,0
2015-05-05,11.801,11.82,11.714,11.801,90041,0
2015-05-06,11.755,11.764,11.616,11.667,100534,0
2015-05-07,11.687,11.696,11.633,11.633,72976,0
2015-05-08,11.704,11.755,11.687,11.687,62123,0
2015-05-11,11.687,11.704,11.625,11.633,78597,0
2015-05-12,11.616,11.667,11.566,11.657,68374,0
2015-05-13,11.694,11.712,11.675,11.675,73534,0
2015-05-14,11.712,11.712,11.675,11.685,40749,0
2015-05-15,11.685,11.728,11.685,11.702,144160,0
2015-05-18,11.639,11.685,11.581,11.59,134147,0
2015-05-19,11.535,11.608,11.436,11.581,64465,0
2015-05-20,11.614,11.631,11.563,11.608,57325,0
2015-05-21,11.623,11.623,11.518,11.581,87304,0
2015-05-22,11.545,11.563,11.518,11.545,31530,0
2015-05-26,11.535,11.581,11.518,11.581,99996,0
2015-05-27,11.614,11.623,11.572,11.599,49624,0
2015-05-28,11.59,11.639,11.563,11.623,77770,0
2015-05-29,11.631,11.656,11.599,11.608,34602,0
2015-06-01,11.656,11.665,11.572,11.614,106669,0
2015-06-02,11.599,11.599,11.555,11.581,72508,0
2015-06-03,11.563,11.572,11.526,11.555,32554,0
2015-06-04,11.535,11.545,11.482,11.508,45987,0
2015-06-05,11.482,11.508,11.396,11.445,197826,0
2015-06-08,11.429,11.429,11.307,11.334,133747,0
2015-06-09,11.27,11.361,11.27,11.334,194106,0
2015-06-10,11.307,11.388,11.288,11.334,141829,0
2015-06-11,11.342,11.42,11.342,11.411,168456,0
2015-06-12,11.411,11.499,11.394,11.462,62953,0
2015-06-15,11.481,11.544,11.462,11.499,85824,0
2015-06-16,11.481,11.525,11.471,11.49,28308,0
2015-06-17,11.452,11.554,11.452,11.517,49590,0
2015-06-18,11.525,11.572,11.517,11.572,50158,0
2015-06-19,11.58,11.608,11.58,11.58,43591,0
2015-06-22,11.572,11.572,11.507,11.507,55482,0
2015-06-23,11.411,11.534,11.411,11.481,62280,0
2015-06-24,11.471,11.499,11.462,11.481,42119,0
2015-06-25,11.499,11.499,11.379,11.394,105975,0
2015-06-26,11.349,11.402,11.323,11.342,129076,0
2015-06-29,11.359,11.387,11.277,11.323,88767,0
2015-06-30,11.369,11.369,11.286,11.349,122190,0
2015-07-01,11.394,11.411,11.305,11.313,91602,0
2015-07-02,11.313,11.379,11.313,11.379,85824,0
2015-07-06,11.332,11.379,11.323,11.332,122281,0
2015-07-07,11.379,11.411,11.369,11.394,244342,0
2015-07-08,11.379,11.452,11.379,11.411,110619,0
2015-07-09,11.411,11.428,11.394,11.394,107112,0
2015-07-10,11.394,11.49,11.379,11.471,149459,0
2015-07-13,11.45,11.45,11.366,11.393,65214,0
2015-07-14,11.376,11.418,11.376,11.4,64927,0
2015-07-15,11.376,11.4,11.356,11.385,74727,0
2015-07-16,11.4,11.418,11.366,11.393,65553,0
2015-07-17,11.433,11.442,11.376,11.4,54063,0
2015-07-20,11.418,11.427,11.385,11.4,62059,0
2015-07-21,11.385,11.427,11.376,11.4,59581,0
2015-07-22,11.366,11.393,11.339,11.376,130539,0
2015-07-23,11.4,11.433,11.376,11.393,76477,0
2015-07-24,11.4,11.45,11.4,11.433,44379,0
2015-07-27,11.442,11.524,11.433,11.489,74901,0
2015-07-28,11.532,11.532,11.47,11.489,47755,0
2015-07-29,11.515,11.532,11.489,11.506,67126,0
2015-07-30,11.506,11.552,11.47,11.532,57557,0
2015-07-31,11.552,11.579,11.524,11.579,67805,0
2015-08-03,11.614,11.63,11.498,11.498,141612,0
2015-08-04,11.489,11.515,11.427,11.433,183029,0
2015-08-05,11.433,11.47,11.418,11.433,81095,0
2015-08-06,11.45,11.498,11.418,11.46,51445,0
2015-08-07,11.479,11.515,11.442,11.45,49559,0
2015-08-10,11.45,11.515,11.418,11.433,148787,0
2015-08-11,11.45,11.532,11.45,11.532,60797,0
2015-08-12,11.55,11.559,11.458,11.487,106779,0
2015-08-13,11.487,11.487,11.468,11.477,25095,0
2015-08-14,11.468,11.54,11.458,11.522,51537,0
2015-08-17,11.53,11.569,11.496,11.55,90532,0
2015-08-18,11.522,11.587,11.504,11.569,91312,0
2015-08-19,11.54,11.577,11.513,11.53,94118,0
2015-08-20,11.513,11.54,11.458,11.468,111480,0
2015-08-21,11.468,11.53,11.425,11.458,177925,0
2015-08-24,11.431,11.458,11.336,11.431,204836,0
2015-08-25,11.431,11.487,11.383,11.425,90420,0
2015-08-26,11.448,11.448,11.353,11.407,70698,0
2015-08-27,11.383,11.439,11.383,11.415,71257,0
2015-08-28,11.431,11.468,11.415,11.425,52211,0
2015-08-31,11.448,11.468,11.399,11.425,121116,0
2015-09-01,11.458,11.458,11.407,11.425,88513,0
2015-09-02,11.415,11.431,11.39,11.425,68793,0
2015-09-03,11.39,11.431,11.39,11.431,55684,0
2015-09-04,11.399,11.448,11.39,11.425,42464,0
2015-09-08,11.425,11.439,11.39,11.39,61286,0
2015-09-09,11.353,11.407,11.353,11.407,90863,0
2015-09-10,11.373,11.407,11.343,11.343,89232,0
2015-09-11,11.405,11.438,11.325,11.325,127828,0
2015-09-14,11.381,11.381,11.261,11.261,272479,0
2015-09-15,11.288,11.298,11.252,11.269,53826,0
2015-09-16,11.307,11.325,11.243,11.307,87704,0
2015-09-17,11.315,11.397,11.278,11.371,73620,0
2015-09-18,11.413,11.457,11.413,11.431,74445,0
2015-09-21,11.457,11.457,11.381,11.405,61852,0
2015-09-22,11.438,11.438,11.397,11.405,146547,0
2015-09-23,11.438,11.476,11.397,11.431,117827,0
2015-09-24,11.431,11.476,11.423,11.447,99901,0
2015-09-25,11.457,11.476,11.397,11.476,52046,0
2015-09-28,11.495,11.495,11.431,11.457,80236,0
2015-09-29,11.476,11.486,11.438,11.457,140862,0
2015-09-30,11.431,11.503,11.423,11.503,67313,0
2015-10-01,11.529,11.539,11.467,11.503,61405,0
2015-10-02,11.549,11.577,11.521,11.568,121359,0
2015-10-05,11.568,11.586,11.512,11.568,53186,0
2015-10-06,11.521,11.596,11.521,11.596,34547,0
2015-10-07,11.549,11.586,11.539,11.558,80431,0
2015-10-08,11.558,11.577,11.529,11.539,72884,0
2015-10-09,11.539,11.606,11.539,11.596,80350,0
2015-10-12,11.596,11.654,11.596,11.654,35990,0
2015-10-13,11.636,11.644,11.575,11.619,47892,0
2015-10-14,11.661,11.69,11.636,11.671,125493,0
2015-10-15,11.628,11.671,11.611,11.644,55874,0
2015-10-16,11.628,11.717,11.628,11.671,70064,0
2015-10-19,11.717,11.725,11.652,11.717,31621,0
2015-10-20,11.681,11.725,11.636,11.708,53988,0
2015-10-21,11.734,11.772,11.717,11.753,49778,0
2015-10-22,11.744,11.82,11.717,11.82,107976,0
2015-10-23,11.781,11.844,11.781,11.82,48665,0
2015-10-26,11.791,11.844,11.791,11.801,47447,0
2015-10-27,11.753,11.844,11.753,11.801,42347,0
2015-10-28,11.801,11.905,11.801,11.811,63300,0
2015-10-29,11.82,11.87,11.811,11.844,76493,0
2015-10-30,11.828,11.905,11.828,11.905,56428,0
2015-11-02,11.969,11.998,11.934,11.979,112769,0
2015-11-03,11.988,11.998,11.915,11.915,130022,0
2015-11-04,11.915,11.95,11.897,11.934,38107,0
2015-11-05,11.905,11.95,11.897,11.905,39245,0
2015-11-06,11.87,11.897,11.753,11.772,75827,0
2015-11-09,11.734,11.772,11.661,11.69,113028,0
2015-11-10,11.742,11.742,11.669,11.697,44330,0
2015-11-11,11.716,11.742,11.651,11.697,57453,0
2015-11-12,11.679,11.761,11.635,11.635,76973,0
2015-11-13,11.679,11.742,11.651,11.723,45104,0
2015-11-16,11.723,11.78,11.723,11.742,42457,0
2015-11-17,11.742,11.742,11.669,11.732,58669,0
2015-11-18,11.8,11.8,11.723,11.723,89545,0
2015-11-19,11.77,11.819,11.732,11.78,64514,0
2015-11-20,11.77,11.819,11.77,11.819,31540,0
2015-11-23,11.81,11.843,11.79,11.834,51941,0
2015-11-24,11.843,11.861,11.77,11.79,57426,0
2015-11-25,11.834,11.851,11.81,11.834,58998,0
2015-11-27,11.878,11.896,11.878,11.878,16982,0
2015-11-30,11.878,11.887,11.819,11.843,127594,0
2015-12-01,11.924,11.924,11.861,11.896,58065,0
2015-12-02,11.942,11.942,11.878,11.896,72664,0
2015-12-03,11.896,11.896,11.732,11.742,220505,0
2015-12-04,11.761,11.843,11.742,11.834,116455,0
2015-12-07,11.861,11.861,11.761,11.761,94838,0
2015-12-08,11.81,11.878,11.79,11.843,56030,0
2015-12-09,11.878,11.933,11.851,11.924,76973,0
2015-12-10,11.933,11.969,11.887,11.933,99361,0
2015-12-11,11.878,11.933,11.827,11.834,90980,0
2015-12-14,11.896,11.896,11.742,11.78,91067,0
2015-12-15,11.819,11.819,11.723,11.761,91202,0
2015-12-16,11.742,11.914,11.706,11.878,137847,0
2015-12-17,11.887,11.998,11.887,11.969,85797,0
2015-12-18,12.017,12.06,11.942,12.036,100352,0
2015-12-21,12.132,12.132,12.036,12.036,106530,0
2015-12-22,12.036,12.096,12.017,12.045,108043,0
2015-12-23,12.045,12.16,12.045,12.096,76973,0
2015-12-24,12.169,12.205,12.096,12.114,29858,0
2015-12-28,12.114,12.205,12.096,12.178,99013,0
2015-12-29,12.187,12.205,12.114,12.114,162214,0
2015-12-30,12.104,12.205,12.078,12.187,129191,0
2015-12-31,12.253,12.287,12.187,12.243,99924,0
2016-01-04,12.195,12.27,12.169,12.195,78734,0
2016-01-05,12.195,12.369,12.16,12.323,148968,0
2016-01-06,12.303,12.411,12.27,12.332,118712,0
2016-01-07,12.36,12.36,12.27,12.342,91278,0
2016-01-08,12.36,12.36,12.295,12.351,80410,0
2016-01-11,12.351,12.351,12.279,12.295,71794,0
2016-01-12,12.303,12.323,12.253,12.323,50177,0
2016-01-13,12.311,12.321,12.26,12.285,86972,0
2016-01-14,12.302,12.321,12.231,12.302,124301,0
2016-01-15,12.311,12.43,12.278,12.394,131403,0
2016-01-19,12.377,12.43,12.34,12.34,71542,0
2016-01-20,12.367,12.385,12.192,12.278,88340,0
2016-01-21,12.241,12.349,12.241,12.34,64782,0
2016-01-22,12.402,12.45,12.321,12.43,84811,0
2016-01-25,12.43,12.43,12.358,12.377,63906,0
2016-01-26,12.367,12.42,12.34,12.394,61876,0
2016-01-27,12.377,12.468,12.367,12.377,80576,0
2016-01-28,12.402,12.478,12.385,12.478,167079,0
2016-01-29,12.496,12.529,12.468,12.521,84785,0
2016-02-01,12.595,12.595,12.521,12.53,159278,0
2016-02-02,12.55,12.605,12.521,12.605,143758,0
2016-02-03,12.595,12.677,12.59,12.629,124440,0
2016-02-04,12.687,12.687,12.629,12.639,73090,0
2016-02-05,12.649,12.714,12.649,12.677,74262,0
2016-02-08,12.677,12.705,12.613,12.705,80156,0
2016-02-09,12.687,12.687,12.605,12.658,93214,0
2016-02-10,12.695,12.748,12.637,12.748,50379,0
2016-02-11,12.731,12.767,12.731,12.748,100306,0
2016-02-12,12.777,12.777,12.637,12.656,53388,0
2016-02-16,12.647,12.675,12.584,12.593,76059,0
2016-02-17,12.637,12.656,12.576,12.647,99378,0
2016-02-18,12.611,12.703,12.611,12.666,120903,0
2016-02-19,12.637,12.722,12.619,12.722,73090,0
2016-02-22,12.703,12.712,12.647,12.666,53660,0
2016-02-23,12.675,12.767,12.656,12.767,62900,0
2016-02-24,12.777,12.795,12.748,12.787,85278,0
2016-02-25,12.804,12.831,12.757,12.787,119368,0
2016-02-26,12.731,12.795,12.656,12.675,110944,0
2016-02-29,12.748,12.777,12.712,12.767,66410,0
2016-03-01,12.823,12.839,12.757,12.804,114139,0
2016-03-02,12.722,12.757,12.637,12.703,102180,0
2016-03-03,12.666,12.74,12.619,12.74,103745,0
2016-03-04,12.656,12.703,12.627,12.666,87393,0
2016-03-07,12.647,12.695,12.593,12.656,162067,0
2016-03-08,12.603,12.685,12.593,12.675,110228,0
2016-03-09,12.685,12.767,12.669,12.731,80681,0
2016-03-10,12.767,12.795,12.74,12.748,94208,0
2016-03-11,12.785,12.802,12.738,12.738,76218,0
2016-03-14,12.738,12.846,12.738,12.846,121442,0
2016-03-15,12.865,12.865,12.811,12.811,83565,0
2016-03-16,12.838,12.874,12.812,12.874,71647,0
2016-03-17,12.884,12.94,12.846,12.922,66017,0
2016-03-18,12.96,12.968,12.92,12.94,29992,0
2016-03-21,12.96,12.968,12.903,12.96,44923,0
2016-03-22,12.94,12.996,12.932,12.996,80105,0
2016-03-23,13.004,13.014,12.968,12.978,73820,0
2016-03-24,12.986,13.033,12.978,12.986,72423,0
2016-03-28,13.033,13.033,12.96,13.014,39662,0
2016-03-29,12.968,13.051,12.968,13.023,106690,0
2016-03-30,13.06,13.064,12.96,12.978,76694,0
2016-03-31,12.978,13.06,12.978,13.023,68964,0
2016-04-01,13.067,13.085,13.049,13.085,86036,0
2016-04-04,13.114,13.133,13.067,13.133,93711,0
2016-04-05,13.104,13.19,13.095,13.19,104634,0
2016-04-06,13.181,13.235,13.171,13.215,141974,0
2016-04-07,13.215,13.263,13.215,13.263,137838,0
2016-04-08,13.254,13.272,13.225,13.272,75109,0
2016-04-11,13.263,13.263,13.216,13.254,96043,0
2016-04-12,13.225,13.297,13.225,13.288,81946,0
2016-04-13,13.233,13.323,13.213,13.295,116140,0
2016-04-14,13.304,13.343,13.28,13.313,127623,0
2016-04-15,13.343,13.362,13.295,13.362,77762,0
2016-04-18,13.333,13.427,13.323,13.427,259390,0
2016-04-19,13.427,13.455,13.38,13.436,152496,0
2016-04-20,13.446,13.484,13.436,13.474,156236,0
2016-04-21,13.474,13.484,13.464,13.464,75564,0
2016-04-22,13.474,13.501,13.464,13.492,95597,0
2016-04-25,13.484,13.492,13.41,13.41,98813,0
2016-04-26,13.446,13.455,13.38,13.38,49594,0
2016-04-27,13.4,13.508,13.39,13.508,83630,0
2016-04-28,13.517,13.517,13.464,13.492,80334,0
2016-04-29,13.492,13.555,13.492,13.555,99002,0
2016-05-02,13.574,13.583,13.531,13.564,80762,0
2016-05-03,13.583,13.612,13.564,13.612,105855,0
2016-05-04,13.622,13.622,13.484,13.545,134274,0
2016-05-05,13.574,13.583,13.497,13.501,141577,0
2016-05-06,13.555,13.583,13.527,13.536,81564,0
2016-05-09,13.527,13.612,13.527,13.602,113590,0
2016-05-10,13.593,13.632,13.593,13.602,114646,0
2016-05-11,13.638,13.666,13.638,13.656,79043,0
2016-05-12,13.638,13.684,13.63,13.684,55237,0
2016-05-13,13.684,13.703,13.675,13.694,69974,0
2016-05-16,13.684,13.694,13.666,13.666,76809,0
2016-05-17,13.656,13.684,13.65,13.684,67889,0
2016-05-18,13.684,13.694,13.525,13.543,175845,0
2016-05-19,13.515,13.534,13.349,13.377,183428,0
2016-05-20,13.424,13.481,13.377,13.424,69046,0
2016-05-23,13.499,13.543,13.481,13.534,60142,0
2016-05-24,13.581,13.581,13.515,13.572,123710,0
2016-05-25,13.572,13.61,13.534,13.591,110646,0
2016-05-26,13.581,13.666,13.581,13.6,134611,0
2016-05-27,13.61,13.647,13.543,13.543,40627,0
2016-05-31,13.515,13.581,13.499,13.581,98769,0
2016-06-01,13.525,13.675,13.525,13.675,102994,0
2016-06-02,13.62,13.713,13.61,13.694,83764,0
2016-06-03,13.731,13.758,13.703,13.703,113325,0
2016-06-06,13.758,13.766,13.713,13.713,79723,0
2016-06-07,13.758,13.794,13.748,13.758,76654,0
2016-06-08,13.766,13.833,13.758,13.823,101156,0
2016-06-09,13.833,13.88,13.804,13.843,75710,0
2016-06-10,13.88,13.916,13.88,13.898,65039,0
2016-06-13,13.949,13.958,13.931,13.958,47403,0
2016-06-14,14.003,14.003,13.94,13.94,93978,0
2016-06-15,13.976,13.995,13.958,13.986,85908,0
2016-06-16,13.995,14.023,13.976,13.995,78376,0
2016-06-17,14.033,14.098,14.023,14.042,66617,0
2016-06-20,14.013,14.042,13.967,13.976,64399,0
2016-06-21,14.023,14.023,13.931,14.013,125093,0
2016-06-22,14.042,14.061,14.023,14.061,73356,0
2016-06-23,14.09,14.098,14.043,14.081,85767,0
2016-06-24,14.098,14.21,14.061,14.192,153224,0
2016-06-27,14.247,14.36,14.169,14.35,103531,0
2016-06-28,14.37,14.388,14.295,14.331,95502,0
2016-06-29,14.313,14.398,14.305,14.35,148848,0
2016-06-30,14.398,14.398,14.305,14.35,100950,0
2016-07-01,14.35,14.37,14.285,14.36,106850,0
2016-07-05,14.37,14.37,14.313,14.331,130533,0
2016-07-06,14.416,14.425,14.34,14.416,93615,0
2016-07-07,14.462,14.462,14.37,14.433,84062,0
2016-07-08,14.416,14.452,14.406,14.443,79557,0
2016-07-11,14.462,14.462,14.416,14.443,121079,0
2016-07-12,14.406,14.425,14.34,14.37,78049,0
2016-07-13,14.365,14.365,14.204,14.27,103328,0
2016-07-14,14.261,14.27,13.961,14.006,171578,0
2016-07-15,14.006,14.335,13.997,14.31,119583,0
2016-07-18,14.29,14.447,14.28,14.31,112878,0
2016-07-19,14.326,14.403,14.3,14.375,75862,0
2016-07-20,14.3,14.411,14.3,14.411,84423,0
2016-07-21,14.403,14.476,14.379,14.457,93286,0
2016-07-22,14.411,14.467,14.383,14.403,77515,0
2016-07-25,14.383,14.421,14.335,14.355,37778,0
2016-07-26,14.403,14.403,14.317,14.355,39547,0
2016-07-27,14.365,14.421,14.345,14.345,54326,0
2016-07-28,14.421,14.429,14.326,14.375,71549,0
2016-07-29,14.411,14.429,14.355,14.411,45166,0
2016-08-01,14.457,14.495,14.393,14.447,57860,0
2016-08-02,14.447,14.467,14.347,14.447,68070,0
2016-08-03,14.438,14.515,14.438,14.515,57207,0
2016-08-04,14.515,14.515,14.476,14.505,33186,0
2016-08-05,14.485,14.515,14.438,14.438,36953,0
2016-08-08,14.485,14.485,14.429,14.485,31632,0
2016-08-09,14.505,14.505,14.447,14.447,34595,0
2016-08-10,14.457,14.515,14.448,14.515,38352,0
2016-08-11,14.528,14.528,14.452,14.462,31298,0
2016-08-12,14.462,14.5,14.462,14.48,26426,0
2016-08-15,14.472,14.472,14.339,14.339,107708,0
2016-08-16,14.359,14.397,14.265,14.294,102612,0
2016-08-17,14.339,14.349,14.274,14.349,40960,0
2016-08-18,14.359,14.433,14.339,14.425,97193,0
2016-08-19,14.397,14.5,14.33,14.339,63232,0
2016-08-22,14.387,14.397,14.33,14.359,51434,0
2016-08-23,14.359,14.425,14.33,14.339,20923,0
2016-08-24,14.369,14.397,14.349,14.387,36572,0
2016-08-25,14.387,14.462,14.359,14.452,78033,0
2016-08-26,14.462,14.462,14.334,14.387,104542,0
2016-08-29,14.387,14.49,14.387,14.49,53371,0
2016-08-30,14.433,14.49,14.397,14.443,62556,0
2016-08-31,14.472,14.556,14.433,14.556,92406,0
2016-09-01,14.538,14.585,14.462,14.585,76208,0
2016-09-02,14.52,14.707,14.49,14.585,108055,0
2016-09-06,14.633,14.678,14.601,14.669,63303,0
2016-09-07,14.678,14.678,14.565,14.565,58120,0
2016-09-08,14.556,14.623,14.546,14.546,51147,0
2016-09-09,14.425,14.52,14.274,14.274,89726,0
2016-09-12,14.236,14.274,14.105,14.236,152572,0
2016-09-13,14.152,14.174,14.039,14.096,85169,0
2016-09-14,14.087,14.113,14.029,14.078,62764,0
2016-09-15,14.029,14.087,13.991,13.991,82242,0
2016-09-16,13.981,13.991,13.887,13.925,76492,0
2016-09-19,13.887,13.944,13.869,13.935,74857,0
2016-09-20,13.935,13.953,13.879,13.915,83562,0
2016-09-21,13.944,14.009,13.869,14.009,105258,0
2016-09-22,14.078,14.123,14.039,14.078,148065,0
2016-09-23,14.152,14.152,14.049,14.049,48366,0
2016-09-26,14.113,14.123,14.05,14.078,70557,0
2016-09-27,14.133,14.133,14.087,14.105,31412,0
2016-09-28,14.171,14.19,14.096,14.134,117656,0
2016-09-29,14.152,14.152,14.039,14.039,80786,0
2016-09-30,14.096,14.096,13.971,14.019,78468,0
2016-10-03,14.058,14.058,13.971,13.999,55699,0
2016-10-04,13.999,13.999,13.869,13.981,69443,0
2016-10-05,13.971,13.971,13.832,13.842,79315,0
2016-10-06,13.842,13.887,13.764,13.792,68491,0
2016-10-07,13.773,13.842,13.754,13.773,34353,0
2016-10-10,13.792,13.861,13.754,13.851,97310,0
2016-10-11,13.812,13.812,13.744,13.764,51042,0
2016-10-12,13.754,13.754,13.625,13.652,54419,0
2016-10-13,13.635,13.643,13.507,13.575,218947,0
2016-10-14,13.516,13.615,13.49,13.499,117277,0
2016-10-17,13.499,13.507,13.318,13.328,202909,0
2016-10-18,13.328,13.462,13.234,13.407,178264,0
2016-10-19,13.424,13.615,13.424,13.565,115408,0
2016-10-20,13.595,13.698,13.499,13.507,200535,0
2016-10-21,13.565,13.615,13.556,13.575,63093,0
2016-10-24,13.585,13.585,13.499,13.526,52868,0
2016-10-25,13.546,13.575,13.516,13.575,36149,0
2016-10-26,13.585,13.585,13.462,13.49,86104,0
2016-10-27,13.49,13.516,13.399,13.452,80478,0
2016-10-28,13.416,13.452,13.14,13.318,75011,0
2016-10-31,13.387,13.407,13.347,13.397,48774,0
2016-11-01,13.338,13.397,13.308,13.387,45053,0
2016-11-02,13.416,13.452,13.407,13.452,29320,0
2016-11-03,13.452,13.462,13.416,13.433,18425,0
2016-11-04,13.387,13.471,13.387,13.443,26786,0
2016-11-07,13.462,13.462,13.397,13.424,38389,0
2016-11-08,13.397,13.481,13.397,13.407,23693,0
2016-11-09,13.272,13.28,13.159,13.28,85920,0
2016-11-10,13.149,13.214,12.94,13.11,185002,0
2016-11-11,13.024,13.08,12.916,13.024,94255,0
2016-11-14,12.95,12.95,12.585,12.74,232441,0
2016-11-15,12.721,12.968,12.692,12.968,156633,0
2016-11-16,12.891,13.052,12.682,12.711,221722,0
2016-11-17,12.653,12.672,12.511,12.528,185198,0
2016-11-18,12.528,12.558,12.464,12.482,169972,0
2016-11-21,12.454,12.57,12.444,12.538,189701,0
2016-11-22,12.567,12.653,12.558,12.643,119476,0
2016-11-23,12.595,12.643,12.366,12.482,282638,0
2016-11-25,12.567,12.595,12.519,12.577,71542,0
2016-11-28,12.613,12.701,12.613,12.653,124757,0
2016-11-29,12.653,12.663,12.558,12.558,112942,0
2016-11-30,12.492,12.514,12.424,12.502,188133,0
2016-12-01,12.492,12.505,12.29,12.348,278587,0
2016-12-02,12.309,12.424,12.309,12.414,107644,0
2016-12-05,12.424,12.444,12.348,12.424,126316,0
2016-12-06,12.404,12.548,12.404,12.548,99511,0
2016-12-07,12.548,12.852,12.548,12.814,144095,0
2016-12-08,12.74,12.767,12.613,12.623,150986,0
2016-12-09,12.538,12.613,12.538,12.558,170888,0
2016-12-12,12.492,12.577,12.424,12.464,202006,0
2016-12-13,12.483,12.577,12.483,12.577,160022,0
2016-12-14,12.568,12.684,12.562,12.614,162541,0
2016-12-15,12.549,12.568,12.454,12.52,222552,0
2016-12-16,12.483,12.559,12.474,12.549,129531,0
2016-12-19,12.539,12.624,12.524,12.614,165372,0
2016-12-20,12.529,12.614,12.503,12.577,155932,0
2016-12-21,12.577,12.596,12.52,12.559,145773,0
2016-12-22,12.568,12.606,12.529,12.559,115561,0
2016-12-23,12.568,12.596,12.539,12.539,164641,0
2016-12-27,12.434,12.577,12.434,12.52,167306,0
2016-12-28,12.577,12.577,12.52,12.568,127475,0
2016-12-29,12.577,12.614,12.559,12.568,143788,0
2016-12-30,12.596,12.621,12.549,12.596,110559,0
2017-01-03,12.577,12.694,12.568,12.684,117419,0
2017-01-04,12.703,12.742,12.694,12.742,136386,0
2017-01-05,12.769,12.816,12.733,12.816,152809,0
2017-01-06,12.779,12.807,12.742,12.759,55191,0
2017-01-09,12.844,12.933,12.807,12.854,45110,0
2017-01-10,12.844,12.884,12.825,12.825,65014,0
2017-01-11,12.807,12.875,12.723,12.797,140273,0
2017-01-12,12.885,12.924,12.845,12.865,92080,0
2017-01-13,12.855,12.885,12.826,12.885,64973,0
2017-01-17,12.954,12.96,12.845,12.855,95627,0
2017-01-18,12.816,12.865,12.816,12.855,56791,0
2017-01-19,12.826,12.826,12.759,12.797,59724,0
2017-01-20,12.779,12.788,12.713,12.75,69701,0
2017-01-23,12.797,12.797,12.694,12.733,122748,0
2017-01-24,12.703,12.75,12.694,12.703,77788,0
2017-01-25,12.684,12.703,12.644,12.658,128857,0
2017-01-26,12.634,12.713,12.625,12.713,102408,0
2017-01-27,12.694,12.797,12.684,12.769,54487,0
2017-01-30,12.797,12.797,12.759,12.779,40885,0
2017-01-31,12.779,12.845,12.779,12.845,86976,0
2017-02-01,12.826,12.835,12.779,12.835,71193,0
2017-02-02,12.845,12.845,12.779,12.788,93297,0
2017-02-03,12.807,12.835,12.795,12.807,110174,0
2017-02-06,12.845,12.849,12.769,12.797,67871,0
2017-02-07,12.835,12.85,12.807,12.835,78977,0
2017-02-08,12.855,12.895,12.835,12.855,121028,0
2017-02-09,12.835,12.855,12.779,12.835,126074,0
2017-02-10,12.816,12.845,12.779,12.788,77852,0
2017-02-13,12.808,12.817,12.789,12.798,75442,0
2017-02-14,12.769,12.827,12.75,12.75,86256,0
2017-02-15,12.703,12.742,12.703,12.713,78707,0
2017-02-16,12.75,12.75,12.684,12.713,66000,0
2017-02-17,12.723,12.779,12.703,12.723,89003,0
2017-02-21,12.733,12.866,12.714,12.779,97595,0
2017-02-22,12.789,12.836,12.759,12.798,68706,0
2017-02-23,12.808,12.876,12.808,12.856,64422,0
2017-02-24,12.925,12.964,12.905,12.964,91739,0
2017-02-27,12.925,12.945,12.856,12.896,67552,0
2017-02-28,12.915,12.973,12.906,12.964,69520,0
2017-03-01,12.866,12.945,12.866,12.925,138954,0
2017-03-02,12.906,12.906,12.759,12.769,123281,0
2017-03-03,12.798,12.817,12.733,12.808,72584,0
2017-03-06,12.779,12.817,12.733,12.817,94037,0
2017-03-07,12.759,12.779,12.75,12.759,55404,0
2017-03-08,12.684,12.713,12.654,12.674,117202,0
2017-03-09,12.654,12.664,12.576,12.634,159520,0
2017-03-10,12.654,12.654,12.51,12.585,218213,0
2017-03-13,12.583,12.612,12.564,12.593,78701,0
2017-03-14,12.574,12.642,12.564,12.598,50101,0
2017-03-15,12.612,12.712,12.593,12.692,98151,0
2017-03-16,12.702,12.715,12.612,12.662,122155,0
2017-03-17,12.662,12.722,12.662,12.712,42317,0
2017-03-20,12.712,12.768,12.712,12.768,65753,0
2017-03-21,12.778,12.807,12.722,12.788,89767,0
2017-03-22,12.816,12.875,12.768,12.875,176051,0
2017-03-23,12.875,12.885,12.835,12.845,109544,0
2017-03-24,12.845,12.935,12.816,12.875,77220,0
2017-03-27,12.925,12.955,12.915,12.945,56775,0
2017-03-28,12.981,12.981,12.905,12.925,52191,0
2017-03-29,12.807,12.981,12.807,12.981,84998,0
2017-03-30,12.955,12.955,12.905,12.915,53500,0
2017-03-31,12.895,12.935,12.855,12.895,83409,0
2017-04-03,12.935,12.935,12.892,12.935,119254,0
2017-04-04,12.935,12.945,12.895,12.915,94777,0
2017-04-05,12.895,12.925,12.882,12.915,106748,0
2017-04-06,12.905,12.973,12.905,12.964,168864,0
2017-04-07,12.973,13.04,12.969,13.011,118546,0
2017-04-10,13.04,13.078,13.03,13.078,73889,0
2017-04-11,13.126,13.126,13.086,13.126,75478,0
2017-04-12,13.126,13.186,13.116,13.186,47174,0
2017-04-13,13.223,13.223,13.166,13.213,38781,0
2017-04-17,13.213,13.233,13.176,13.195,78185,0
2017-04-18,13.243,13.281,13.233,13.281,69892,0
2017-04-19,13.281,13.281,13.243,13.281,35024,0
2017-04-20,13.281,13.281,13.233,13.243,86941,0
2017-04-21,13.281,13.281,13.243,13.262,49367,0
2017-04-24,13.186,13.233,13.186,13.223,115051,0
2017-04-25,13.205,13.213,13.136,13.146,96888,0
2017-04-26,13.146,13.186,13.076,13.181,103855,0
2017-04-27,13.176,13.213,13.136,13.2,49439,0
2017-04-28,13.156,13.205,13.156,13.186,37308,0
2017-05-01,13.205,13.233,13.195,13.233,128061,0
2017-05-02,13.195,13.253,13.195,13.233,40749,0
2017-05-03,13.233,13.262,13.233,13.243,40332,0
2017-05-04,13.223,13.248,13.213,13.223,60955,0
2017-05-05,13.213,13.281,13.213,13.253,53197,0
2017-05-08,13.262,13.262,13.233,13.233,51310,0
2017-05-09,13.213,13.243,13.076,13.195,183810,0
2017-05-10,13.205,13.233,13.166,13.176,79559,0
2017-05-11,13.174,13.231,13.174,13.212,47664,0
2017-05-12,13.212,13.289,13.212,13.279,54331,0
2017-05-15,13.26,13.299,13.26,13.279,56597,0
2017-05-16,13.289,13.349,13.289,13.309,59299,0
2017-05-17,13.329,13.399,13.329,13.359,57719,0
2017-05-18,13.369,13.389,13.309,13.319,59268,0
2017-05-19,13.339,13.349,13.319,13.349,54596,0
2017-05-22,13.339,13.359,13.339,13.349,41973,0
2017-05-23,13.369,13.399,13.359,13.389,76259,0
2017-05-24,13.369,13.399,13.369,13.369,44386,0
2017-05-25,13.359,13.409,13.359,13.369,58188,0
2017-05-26,13.369,13.437,13.369,13.428,28278,0
2017-05-30,13.437,13.456,13.428,13.437,72744,0
2017-05-31,13.428,13.485,13.428,13.485,51347,0
2017-06-01,13.504,13.525,13.489,13.524,85147,0
2017-06-02,13.544,13.574,13.524,13.554,120048,0
2017-06-05,13.574,13.574,13.504,13.534,43503,0
2017-06-06,13.554,13.564,13.534,13.554,36874,0
2017-06-07,13.524,13.564,13.524,13.534,40878,0
2017-06-08,13.534,13.564,13.524,13.564,19724,0
2017-06-09,13.554,13.564,13.534,13.554,55095,0
2017-06-12,13.554,13.564,13.534,13.564,27383,0
2017-06-13,13.562,13.572,13.512,13.532,76959,0
2017-06-14,13.592,13.612,13.562,13.602,47716,0
2017-06-15,13.552,13.612,13.542,13.542,63020,0
2017-06-16,13.592,13.612,13.552,13.612,58719,0
2017-06-19,13.592,13.612,13.542,13.582,70626,0
2017-06-20,13.612,13.66,13.602,13.66,62732,0
2017-06-21,13.66,13.67,13.608,13.67,64185,0
2017-06-22,13.7,13.7,13.632,13.66,62740,0
2017-06-23,13.66,13.69,13.622,13.632,43159,0
2017-06-26,13.68,13.68,13.632,13.66,26671,0
2017-06-27,13.641,13.729,13.612,13.651,114606,0
2017-06-28,13.67,13.67,13.572,13.572,67025,0
2017-06-29,13.532,13.572,13.454,13.464,52442,0
2017-06-30,13.434,13.474,13.425,13.464,44280,0
2017-07-03,13.464,13.503,13.464,13.503,29389,0
2017-07-05,13.464,13.522,13.454,13.522,84609,0
2017-07-06,13.464,13.493,13.396,13.454,78415,0
2017-07-07,13.415,13.444,13.386,13.425,51581,0
2017-07-10,13.406,13.503,13.376,13.503,71401,0
2017-07-11,13.484,13.522,13.464,13.522,27671,0
2017-07-12,13.552,13.582,13.542,13.582,36331,0
2017-07-13,13.572,13.642,13.562,13.632,63354,0
2017-07-14,13.681,13.819,13.661,13.819,87188,0
2017-07-17,13.819,13.819,13.681,13.681,43490,0
2017-07-18,13.681,13.739,13.681,13.701,43289,0
2017-07-19,13.671,13.725,13.661,13.681,50350,0
2017-07-20,13.691,13.711,13.671,13.711,13149,0
2017-07-21,13.759,13.759,13.661,13.72,41793,0
2017-07-24,13.72,13.72,13.652,13.68,34583,0
2017-07-25,13.642,13.681,13.622,13.652,46696,0
2017-07-26,13.632,13.759,13.612,13.72,57916,0
2017-07-27,13.72,13.739,13.671,13.671,93894,0
2017-07-28,13.671,13.739,13.671,13.72,111903,0
2017-07-31,13.739,13.759,13.72,13.73,60449,0
2017-08-01,13.749,13.819,13.739,13.769,94365,0
2017-08-02,13.779,13.819,13.769,13.799,39264,0
2017-08-03,13.819,13.859,13.804,13.819,46113,0
2017-08-04,13.809,13.819,13.711,13.711,53010,0
2017-08-07,13.769,13.799,13.72,13.739,39414,0
2017-08-08,13.72,13.732,13.681,13.681,38812,0
2017-08-09,13.759,13.759,13.582,13.592,86702,0
2017-08-10,13.592,13.622,13.522,13.542,173351,0
2017-08-11,13.503,13.642,13.364,13.592,148999,0
2017-08-14,13.612,13.692,13.602,13.632,89099,0
2017-08-15,13.632,13.632,13.542,13.572,68934,0
2017-08-16,13.572,13.622,13.567,13.612,66267,0
2017-08-17,13.592,13.642,13.592,13.642,45249,0
2017-08-18,13.632,13.662,13.622,13.642,65197,0
2017-08-21,13.662,13.74,13.657,13.74,56945,0
2017-08-22,13.74,13.77,13.682,13.74,77958,0
2017-08-23,13.74,13.83,13.74,13.81,40898,0
2017-08-24,13.76,13.81,13.74,13.81,36936,0
2017-08-25,13.82,13.82,13.731,13.74,56959,0
2017-08-28,13.74,13.81,13.74,13.81,49326,0
2017-08-29,13.8,13.9,13.8,13.86,36650,0
2017-08-30,13.88,13.88,13.8,13.8,35473,0
2017-08-31,13.81,13.865,13.8,13.8,68856,0
2017-09-01,13.82,13.86,13.8,13.86,74758,0
2017-09-05,13.85,13.87,13.83,13.84,63156,0
2017-09-06,13.83,13.9,13.82,13.82,43945,0
2017-09-07,13.84,13.91,13.84,13.88,59706,0
2017-09-08,13.87,13.872,13.83,13.83,47318,0
2017-09-11,13.84,13.88,13.81,13.87,74384,0
2017-09-12,13.83,13.91,13.83,13.87,78148,0
2017-09-13,13.9,13.92,13.8,13.85,120111,0
2017-09-14,13.84,13.87,13.79,13.83,54692,0
2017-09-15,13.85,13.92,13.85,13.92,30103,0
2017-09-18,13.86,13.919,13.86,13.86,67473,0
2017-09-19,13.84,13.9,13.83,13.86,49091,0
2017-09-20,13.87,13.873,13.8,13.85,52301,0
2017-09-21,13.85,13.85,13.8,13.82,37379,0
2017-09-22,13.81,13.855,13.79,13.83,110256,0
2017-09-25,13.81,13.84,13.8,13.81,31482,0
2017-09-26,13.8,13.84,13.76,13.77,37332,0
2017-09-27,13.74,13.74,13.661,13.701,94898,0
2017-09-28,13.651,13.691,13.651,13.681,122236,0
2017-09-29,13.691,13.73,13.651,13.671,117508,0
2017-10-02,13.661,13.72,13.661,13.72,64345,0
2017-10-03,13.681,13.72,13.661,13.711,60642,0
2017-10-04,13.701,13.74,13.651,13.73,71719,0
2017-10-05,13.73,13.73,13.681,13.72,45194,0
2017-10-06,13.681,13.74,13.631,13.72,183997,0
2017-10-09,13.72,13.79,13.711,13.76,44962,0
2017-10-10,13.74,13.8,13.671,13.78,40289,0
2017-10-11,13.79,13.83,13.77,13.83,49066,0
2017-10-12,13.8,13.86,13.8,13.85,41817,0
2017-10-13,13.85,13.9,13.85,13.89,22466,0
2017-10-16,13.91,13.91,13.84,13.86,28648,0
2017-10-17,13.86,13.9,13.82,13.82,80008,0
2017-10-18,13.83,13.83,13.78,13.82,38641,0
2017-10-19,13.81,13.87,13.8,13.87,62613,0
2017-10-20,13.81,13.83,13.78,13.81,25947,0
2017-10-23,13.83,13.83,13.77,13.8,44621,0
2017-10-24,13.81,13.86,13.7805,13.86,47818,0
2017-10-25,13.81,13.82,13.75,13.8,60225,0
2017-10-26,13.78,13.79,13.64,13.65,137800,0
2017-10-27,13.66,13.71,13.63,13.64,77967,0
2017-10-30,13.71,13.72,13.64,13.65,111055,0
2017-10-31,13.66,13.67,13.59,13.62,125742,0
2017-11-01,13.65,13.66,13.6128,13.64,45740,0
2017-11-02,13.67,13.7,13.66,13.7,30204,0
2017-11-03,13.67,13.77,13.67,13.74,100896,0
2017-11-06,13.73,13.76,13.73,13.74,38223,0
2017-11-07,13.73,13.8,13.73,13.77,33801,0
2017-11-08,13.81,13.84,13.76,13.84,57342,0
2017-11-09,13.83,13.83,13.795,13.83,37778,0
2017-11-10,13.79,13.79,13.71,13.71,82943,0
