Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.982,9.982,9.978,9.982,2878,0
2005-02-28,9.997,10.023,9.971,9.988,3315,0
2005-03-01,10.023,10.039,10.016,10.039,2732,0
2005-03-02,10.039,10.082,10.039,10.082,3599,0
2005-03-03,10.047,10.097,9.944,9.944,17985,0
2005-03-04,9.958,10.016,9.958,9.971,7628,0
2005-03-07,9.971,9.988,9.958,9.988,6903,0
2005-03-08,9.978,9.982,9.971,9.982,3020,0
2005-03-09,9.958,9.978,9.958,9.958,3883,0
2005-03-10,10.226,10.226,10.074,10.074,24614,0
2005-03-11,10.062,10.062,9.958,9.958,4174,0
2005-03-14,9.978,9.982,9.964,9.964,3163,0
2005-03-15,9.964,10.039,9.964,10.039,5898,0
2005-03-16,10.047,10.047,10.047,10.047,1446,0
2005-03-17,9.978,10.147,9.958,10.068,9640,0
2005-03-18,10.068,10.068,10.047,10.055,3599,0
2005-03-21,10.032,10.032,9.964,9.964,1165,0
2005-03-22,9.925,10.062,9.918,9.964,8492,0
2005-03-23,9.918,9.925,9.904,9.904,13669,0
2005-03-24,9.904,9.904,9.819,9.819,7338,0
2005-03-28,9.831,9.846,9.831,9.846,1446,0
2005-03-29,9.855,9.86,9.789,9.789,4032,0
2005-03-30,9.661,9.674,9.645,9.674,16688,0
2005-03-31,9.708,9.758,9.708,9.758,3315,0
2005-04-01,9.824,9.933,9.824,9.933,3883,0
2005-04-05,9.91,9.91,9.86,9.86,1165,0
2005-04-06,9.875,9.933,9.875,9.933,871,0
2005-04-07,9.824,9.824,9.804,9.804,2878,0
2005-04-08,9.789,9.813,9.758,9.765,10796,0
2005-04-11,9.752,9.789,9.752,9.789,6615,0
2005-04-12,9.789,9.796,9.729,9.796,7628,0
2005-04-13,9.875,9.897,9.819,9.819,5898,0
2005-04-14,9.831,9.831,9.804,9.824,4032,0
2005-04-15,9.804,9.883,9.804,9.86,2164,0
2005-04-18,9.888,9.958,9.86,9.958,6480,0
2005-04-19,9.95,9.958,9.95,9.958,2164,0
2005-04-20,9.933,9.933,9.925,9.925,3163,0
2005-04-21,9.933,9.944,9.933,9.944,2878,0
2005-04-22,9.933,9.939,9.855,9.933,7778,0
2005-04-25,9.933,9.958,9.933,9.958,3451,0
2005-04-26,9.958,10.016,9.958,10.016,8920,0
2005-04-27,10.016,10.097,10.016,10.097,3883,0
2005-04-28,10.112,10.112,10.097,10.097,441,0
2005-04-29,10.134,10.134,10.112,10.112,560,0
2005-05-02,10.097,10.097,10.082,10.097,3020,0
2005-05-03,10.088,10.341,10.088,10.262,13959,0
2005-05-04,10.262,10.262,10.233,10.233,1446,0
2005-05-06,10.239,10.239,10.239,10.239,721,0
2005-05-10,10.247,10.262,10.186,10.233,8060,0
2005-05-11,10.194,10.214,10.167,10.214,3883,0
2005-05-12,10.207,10.207,10.201,10.201,721,0
2005-05-13,10.194,10.283,10.194,10.226,14679,0
2005-05-16,10.233,10.361,10.233,10.361,3163,0
2005-05-17,10.347,10.464,10.313,10.395,22164,0
2005-05-18,10.333,10.464,10.29,10.333,16841,0
2005-05-19,10.298,10.355,10.186,10.268,7338,0
2005-05-20,10.262,10.268,10.262,10.268,1000,0
2005-05-23,10.262,10.262,10.062,10.16,16120,0
2005-05-24,10.186,10.247,10.186,10.194,3883,0
2005-05-25,10.283,10.333,10.233,10.233,8780,0
2005-05-26,10.186,10.219,10.186,10.219,1165,0
2005-05-27,10.214,10.233,10.167,10.233,7338,0
2005-05-31,10.276,10.29,10.268,10.29,1582,0
2005-06-01,10.333,10.557,10.333,10.444,6903,0
2005-06-02,10.4,10.4,10.194,10.313,40011,0
2005-06-03,10.226,10.239,10.226,10.239,3163,0
2005-06-06,10.233,10.239,10.179,10.179,10508,0
2005-06-07,10.194,10.226,10.186,10.186,3599,0
2005-06-08,10.201,10.276,10.201,10.276,8492,0
2005-06-09,10.29,10.326,10.29,10.326,3599,0
2005-06-10,10.321,10.553,10.321,10.553,23027,0
2005-06-13,10.534,10.717,10.534,10.639,6331,0
2005-06-14,10.595,10.675,10.388,10.557,17700,0
2005-06-15,10.534,10.565,10.429,10.565,6043,0
2005-06-16,10.565,10.666,10.565,10.595,10508,0
2005-06-17,10.557,10.702,10.557,10.702,8920,0
2005-06-20,10.717,10.717,10.666,10.675,8060,0
2005-06-21,10.646,10.646,10.508,10.534,7484,0
2005-06-22,10.534,10.61,10.534,10.61,4749,0
2005-06-23,10.61,10.646,10.601,10.646,3883,0
2005-06-24,10.646,10.869,10.553,10.869,14679,0
2005-06-27,10.93,10.962,10.889,10.917,10647,0
2005-06-28,10.911,10.998,10.905,10.923,7055,0
2005-06-29,10.984,10.998,10.911,10.962,8203,0
2005-06-30,11.103,11.403,10.917,11.071,11657,0
2005-07-01,10.998,11.005,10.998,11.005,1280,0
2005-07-05,11.005,11.202,10.905,10.97,18569,0
2005-07-06,10.97,11.064,10.883,10.923,6043,0
2005-07-07,10.889,10.97,10.875,10.957,4317,0
2005-07-08,10.93,10.984,10.869,10.923,6331,0
2005-07-11,10.962,11.202,10.875,10.957,6903,0
2005-07-12,10.883,11.071,10.883,10.943,15825,0
2005-07-13,11.064,11.195,10.943,10.998,6615,0
2005-07-14,11.117,11.117,10.957,11.098,2445,0
2005-07-15,10.977,11.13,10.923,11.043,12378,0
2005-07-18,11.043,11.071,10.883,10.911,9497,0
2005-07-19,10.943,10.962,10.86,10.905,10218,0
2005-07-20,10.833,10.911,10.767,10.773,7192,0
2005-07-21,10.833,10.833,10.595,10.631,4317,0
2005-07-22,10.666,10.666,10.61,10.666,2595,0
2005-07-25,10.675,10.702,10.601,10.666,10359,0
2005-07-26,10.666,10.717,10.631,10.689,6190,0
2005-07-27,10.702,10.702,10.534,10.553,7915,0
2005-07-28,10.631,10.646,10.527,10.541,8637,0
2005-07-29,10.557,10.557,10.444,10.444,4608,0
2005-08-01,10.464,10.522,10.464,10.522,2732,0
2005-08-02,10.534,10.534,10.421,10.421,19575,0
2005-08-03,10.395,10.471,10.395,10.407,12378,0
2005-08-04,10.451,10.451,10.361,10.366,5615,0
2005-08-05,10.381,10.388,10.366,10.366,3020,0
2005-08-08,10.361,10.361,10.201,10.201,6331,0
2005-08-09,10.134,10.167,10.097,10.097,6043,0
2005-08-10,10.088,10.141,10.082,10.082,9497,0
2005-08-11,10.068,10.12,10.068,10.12,5615,0
2005-08-12,10.134,10.219,10.112,10.16,6331,0
2005-08-15,10.134,10.141,10.097,10.097,3883,0
2005-08-16,10.082,10.088,10.062,10.062,6190,0
2005-08-17,10.032,10.032,10.016,10.016,5037,0
2005-08-18,10.062,10.062,10.023,10.062,5037,0
2005-08-19,10.062,10.062,9.982,10.023,16261,0
2005-08-22,9.95,10.032,9.95,10.032,10796,0
2005-08-23,10.032,10.032,10.023,10.023,5759,0
2005-08-24,10.047,10.055,10.047,10.055,1446,0
2005-08-25,10.062,10.062,10.016,10.023,8492,0
2005-08-26,10.055,10.082,10.055,10.082,16688,0
2005-08-29,10.082,10.12,10.074,10.12,2732,0
2005-08-30,10.12,10.128,10.068,10.128,5898,0
2005-08-31,10.12,10.12,10.112,10.112,5759,0
2005-09-01,10.134,10.147,10.068,10.112,12810,0
2005-09-02,10.12,10.154,10.088,10.154,14104,0
2005-09-06,10.12,10.12,10.12,10.12,871,0
2005-09-07,10.082,10.12,10.074,10.082,10508,0
2005-09-08,10.12,10.134,10.074,10.134,6190,0
2005-09-09,10.141,10.147,10.141,10.147,1446,0
2005-09-12,10.179,10.179,10.068,10.097,9785,0
2005-09-13,10.16,10.186,10.154,10.172,14104,0
2005-09-14,10.194,10.219,10.097,10.097,32096,0
2005-09-15,10.16,10.16,10.104,10.128,6043,0
2005-09-16,10.12,10.147,10.097,10.147,4460,0
2005-09-19,10.154,10.154,10.088,10.097,6615,0
2005-09-20,10.154,10.16,10.097,10.097,8349,0
2005-09-21,10.097,10.128,10.032,10.032,8060,0
2005-09-22,10.039,10.039,10.016,10.016,5898,0
2005-09-23,10.074,10.074,9.964,9.964,10933,0
2005-09-26,9.964,9.971,9.933,9.933,6043,0
2005-09-27,9.91,9.95,9.765,9.765,24614,0
2005-09-28,9.804,9.846,9.804,9.846,9067,0
2005-09-29,9.846,9.883,9.796,9.796,7484,0
2005-09-30,9.839,9.855,9.765,9.765,5759,0
2005-10-03,9.789,9.839,9.758,9.758,6331,0
2005-10-04,9.789,9.796,9.789,9.796,1280,0
2005-10-05,9.813,9.813,9.813,9.813,168,0
2005-10-06,9.813,9.831,9.813,9.831,2732,0
2005-10-07,9.804,9.839,9.804,9.839,3883,0
2005-10-10,9.846,9.855,9.765,9.855,7484,0
2005-10-11,9.86,9.925,9.824,9.824,8920,0
2005-10-12,9.86,9.897,9.819,9.819,2595,0
2005-10-13,9.839,9.839,9.839,9.839,280,0
2005-10-14,9.819,9.819,9.819,9.819,4460,0
2005-10-17,9.789,9.789,9.735,9.735,7484,0
2005-10-18,9.796,9.804,9.739,9.746,3599,0
2005-10-19,9.746,9.897,9.739,9.855,7915,0
2005-10-20,9.789,9.824,9.774,9.824,3315,0
2005-10-21,9.824,9.824,9.687,9.758,7055,0
2005-10-24,9.758,9.758,9.68,9.729,5759,0
2005-10-25,9.716,9.735,9.668,9.735,11657,0
2005-10-26,9.708,9.708,9.708,9.708,280,0
2005-10-27,9.702,9.702,9.702,9.702,1000,0
2005-10-28,9.687,9.687,9.674,9.674,441,0
2005-10-31,9.708,9.708,9.661,9.661,721,0
2005-11-01,9.708,9.729,9.687,9.687,1280,0
2005-11-02,9.971,9.971,9.708,9.708,2732,0
2005-11-03,9.729,9.729,9.68,9.723,3883,0
2005-11-04,9.723,9.723,9.625,9.708,2164,0
2005-11-07,9.645,9.68,9.645,9.68,871,0
2005-11-08,9.723,9.723,9.531,9.572,12950,0
2005-11-09,9.564,9.564,9.538,9.546,5037,0
2005-11-10,9.558,9.558,9.538,9.538,1728,0
2005-11-11,9.517,9.517,9.512,9.517,2878,0
2005-11-14,9.4605,9.4605,9.3859,9.3859,11513,0
2005-11-15,9.3859,9.3859,9.3312,9.379,9067,0
2005-11-16,9.3608,9.3667,9.346,9.3608,3315,0
2005-11-17,9.3667,9.3938,9.2639,9.3608,30219,0
2005-11-18,9.372,9.379,9.346,9.3608,6190,0
2005-11-21,9.2879,9.4155,9.2831,9.3233,11221,0
2005-11-22,9.3233,9.346,9.2831,9.2879,10218,0
2005-11-23,9.3233,9.3608,9.3233,9.3608,9214,0
2005-11-25,9.3608,9.3859,9.3608,9.3667,6331,0
2005-11-28,9.4234,9.611,9.3859,9.597,19717,0
2005-11-29,9.604,9.604,9.4303,9.4446,8920,0
2005-11-30,9.471,9.564,9.471,9.4889,14392,0
2005-12-01,9.512,9.558,9.4969,9.558,4749,0
2005-12-02,9.525,9.525,9.525,9.525,5759,0
2005-12-05,9.525,9.558,9.525,9.558,4749,0
2005-12-06,9.558,9.558,9.531,9.531,7628,0
2005-12-07,9.558,9.625,9.558,9.625,4460,0
2005-12-08,9.564,9.729,9.531,9.729,7338,0
2005-12-12,9.696,9.729,9.652,9.668,3883,0
2005-12-14,9.855,9.855,9.645,9.674,5759,0
2005-12-15,9.661,9.687,9.645,9.645,2732,0
2005-12-16,9.674,9.855,9.674,9.782,4174,0
2005-12-20,9.746,9.91,9.746,9.91,2878,0
2005-12-21,9.95,9.95,9.716,9.824,5328,0
2005-12-22,9.824,9.978,9.819,9.971,10933,0
2005-12-23,9.964,9.964,9.964,9.964,560,0
2005-12-27,9.855,10.055,9.752,10.055,7338,0
2005-12-28,10.055,10.088,9.944,10.047,8780,0
2005-12-29,10.047,10.055,10.032,10.055,1874,0
2005-12-30,9.997,10.068,9.944,9.944,11513,0
2006-01-03,10.016,10.016,9.91,9.944,4608,0
2006-01-04,9.883,9.958,9.855,9.925,5328,0
2006-01-05,9.918,9.918,9.819,9.846,10069,0
2006-01-06,9.868,9.868,9.796,9.804,6480,0
2006-01-09,9.789,9.789,9.729,9.746,4608,0
2006-01-10,9.729,9.729,9.68,9.68,2299,0
2006-01-11,9.68,9.68,9.581,9.581,8492,0
2006-01-12,9.611,9.645,9.611,9.645,3740,0
2006-01-13,9.652,9.702,9.631,9.661,4608,0
2006-01-17,9.661,9.68,9.637,9.68,3163,0
2006-01-19,9.68,9.729,9.68,9.729,1728,0
2006-01-20,9.652,9.746,9.652,9.746,9214,0
2006-01-23,9.746,9.746,9.716,9.716,871,0
2006-01-24,9.758,9.758,9.637,9.661,15825,0
2006-01-25,9.68,9.68,9.68,9.68,560,0
2006-01-26,9.637,9.645,9.637,9.645,5898,0
2006-01-27,9.668,9.668,9.645,9.652,8060,0
2006-01-30,9.652,9.696,9.652,9.696,5328,0
2006-01-31,9.696,9.696,9.661,9.661,2445,0
2006-02-01,9.68,9.687,9.661,9.661,2299,0
2006-02-02,9.652,9.68,9.597,9.611,27778,0
2006-02-03,9.581,9.619,9.581,9.619,1582,0
2006-02-06,9.604,9.637,9.589,9.589,2164,0
2006-02-07,9.625,9.625,9.581,9.604,3740,0
2006-02-08,9.611,9.625,9.611,9.625,560,0
2006-02-09,9.637,9.696,9.619,9.696,12525,0
2006-02-10,9.723,9.723,9.708,9.708,2008,0
2006-02-13,9.729,9.729,9.723,9.723,4608,0
2006-02-14,9.723,9.723,9.674,9.723,10796,0
2006-02-15,9.729,9.746,9.687,9.687,10647,0
2006-02-16,9.674,9.716,9.674,9.716,1728,0
2006-02-17,9.674,9.782,9.668,9.746,6043,0
2006-02-21,9.708,9.765,9.708,9.765,4893,0
2006-02-22,9.782,9.789,9.708,9.774,8637,0
2006-02-23,9.729,9.774,9.729,9.774,4174,0
2006-02-24,9.789,9.789,9.774,9.774,1280,0
2006-02-27,9.789,9.789,9.789,9.789,441,0
2006-02-28,9.796,9.796,9.765,9.789,3451,0
2006-03-01,9.813,9.819,9.765,9.782,17264,0
2006-03-02,9.813,10.12,9.813,10.047,36991,0
2006-03-03,10.039,10.055,9.883,9.939,20437,0
2006-03-06,10.088,10.088,9.746,9.839,27635,0
2006-03-07,9.904,9.904,9.904,9.904,441,0
2006-03-08,9.904,9.944,9.904,9.944,3163,0
2006-03-09,10.008,10.008,10.008,10.008,168,0
2006-03-10,9.918,9.978,9.789,9.939,8349,0
2006-03-13,10.039,10.039,10.039,10.039,168,0
2006-03-14,10.055,10.055,9.897,9.897,8060,0
2006-03-15,9.888,9.918,9.819,9.904,12090,0
2006-03-16,9.939,9.95,9.939,9.95,1000,0
2006-03-17,9.958,9.978,9.868,9.933,6480,0
2006-03-20,9.904,9.933,9.868,9.933,4460,0
2006-03-21,9.904,9.918,9.789,9.855,8920,0
2006-03-22,9.855,9.855,9.824,9.855,3451,0
2006-03-23,9.883,9.883,9.796,9.796,5759,0
2006-03-24,9.831,9.831,9.796,9.796,1874,0
2006-03-27,9.796,9.831,9.782,9.796,3740,0
2006-03-28,9.789,9.796,9.746,9.796,2008,0
2006-03-29,9.765,9.782,9.739,9.746,8780,0
2006-03-30,9.752,9.782,9.746,9.746,3020,0
2006-03-31,9.774,9.782,9.752,9.752,3451,0
2006-04-03,9.782,9.782,9.739,9.739,4893,0
2006-04-04,9.765,9.765,9.765,9.765,1165,0
2006-04-05,9.774,9.774,9.716,9.716,2299,0
2006-04-06,9.716,9.739,9.505,9.589,19575,0
2006-04-07,9.652,9.652,9.589,9.589,3163,0
2006-04-10,9.604,9.604,9.564,9.572,3599,0
2006-04-11,9.572,9.68,9.572,9.68,6043,0
2006-04-12,9.674,9.68,9.625,9.637,6766,0
2006-04-13,9.674,9.68,9.637,9.637,560,0
2006-04-17,9.604,9.604,9.564,9.564,2008,0
2006-04-18,9.572,9.572,9.505,9.512,5615,0
2006-04-19,9.4645,9.4645,9.4446,9.4446,1446,0
2006-04-20,9.471,9.48,9.471,9.48,4608,0
2006-04-21,9.4645,9.471,9.4446,9.4446,2878,0
2006-04-24,9.4377,9.4377,9.4026,9.4155,4749,0
2006-04-25,9.4377,9.4377,9.4026,9.4026,6766,0
2006-04-26,9.4026,9.4155,9.346,9.3859,4460,0
2006-04-27,9.4086,9.4446,9.4086,9.4446,560,0
2006-04-28,9.4446,9.4889,9.4155,9.4889,2595,0
2006-05-01,9.4889,9.538,9.4155,9.517,7628,0
2006-05-02,9.4446,9.4446,9.3859,9.4303,4749,0
2006-05-03,9.379,9.3859,9.379,9.3859,2299,0
2006-05-04,9.3938,9.3938,9.3938,9.3938,168,0
2006-05-05,9.4155,9.471,9.4155,9.471,2008,0
2006-05-09,9.485,9.485,9.4155,9.4155,1728,0
2006-05-10,9.4605,9.4605,9.3859,9.4303,3451,0
2006-05-11,9.3859,9.4303,9.379,9.4155,11513,0
2006-05-12,9.3859,9.3859,9.379,9.379,1446,0
2006-05-15,9.379,9.379,9.379,9.379,1000,0
2006-05-16,9.3608,9.3667,9.3608,9.3667,441,0
2006-05-18,9.339,9.4526,9.339,9.4155,7484,0
2006-05-19,9.4605,9.4645,9.4155,9.4605,2008,0
2006-05-22,9.4086,9.4086,9.4086,9.4086,168,0
2006-05-24,9.4446,9.4446,9.4446,9.4446,168,0
2006-05-26,9.4446,9.4446,9.4446,9.4446,168,0
2006-05-30,9.4645,9.4645,9.3154,9.379,9067,0
2006-05-31,9.3154,9.3859,9.3154,9.3608,1446,0
2006-06-01,9.379,9.4155,9.3233,9.4155,3451,0
2006-06-02,9.4155,9.4446,9.4155,9.4234,6043,0
2006-06-05,9.4155,9.4303,9.4155,9.4234,2164,0
2006-06-06,9.4234,9.505,9.4234,9.4645,7055,0
2006-06-07,9.4086,9.4303,9.4086,9.4155,2445,0
2006-06-08,9.4086,9.4086,9.3312,9.346,6331,0
2006-06-09,9.3938,9.3938,9.3938,9.3938,280,0
2006-06-12,9.379,9.4086,9.379,9.3859,4608,0
2006-06-13,9.4605,9.4605,9.3859,9.4446,6190,0
2006-06-14,9.4303,9.4303,9.3608,9.3608,3163,0
2006-06-15,9.3608,9.3608,9.3233,9.3312,1874,0
2006-06-16,9.3154,9.3233,9.2947,9.2947,2008,0
2006-06-19,9.3017,9.3017,9.2708,9.3017,2732,0
2006-06-21,9.2346,9.2708,9.2143,9.2708,4317,0
2006-06-22,9.2426,9.2426,9.1579,9.1784,2299,0
2006-06-23,9.1784,9.1784,9.1164,9.1503,8060,0
2006-06-26,9.1164,9.1579,9.103,9.103,2595,0
2006-06-27,9.1234,9.1234,9.1164,9.1164,871,0
2006-06-28,9.1234,9.1446,9.1164,9.1446,8203,0
2006-06-29,9.1446,9.1784,9.1097,9.1097,7915,0
2006-06-30,9.1446,9.1446,9.1446,9.1446,441,0
2006-07-03,9.1784,9.2075,9.1784,9.2075,3599,0
2006-07-05,9.2426,9.2562,9.2221,9.2221,2008,0
2006-07-06,9.2279,9.2708,9.2279,9.2708,2164,0
2006-07-10,9.3096,9.3096,9.2496,9.2496,2595,0
2006-07-11,9.2879,9.372,9.2075,9.2075,15111,0
2006-07-12,9.2426,9.2562,9.2143,9.2143,4032,0
2006-07-13,9.2143,9.2143,9.2075,9.2075,1728,0
2006-07-14,9.2496,9.2562,9.2496,9.2562,721,0
2006-07-17,9.2143,9.2279,9.1784,9.2279,4174,0
2006-07-18,9.1841,9.1998,9.069,9.0749,18569,0
2006-07-19,9.1097,9.1503,9.1097,9.1503,2732,0
2006-07-20,9.1311,9.1579,9.1311,9.1579,1874,0
2006-07-21,9.1368,9.1718,9.1368,9.1446,1874,0
2006-07-24,9.1784,9.1841,9.1311,9.1446,12378,0
2006-07-25,9.1579,9.1579,9.1579,9.1579,1874,0
2006-07-26,9.1579,9.2143,9.1579,9.1579,14821,0
2006-07-27,9.1998,9.2279,9.191,9.191,1446,0
2006-07-28,9.2346,9.2496,9.2075,9.2075,3315,0
2006-07-31,9.2562,9.2831,9.2562,9.2831,1874,0
2006-08-01,9.2879,9.2879,9.2562,9.2879,33819,0
2006-08-02,9.2947,9.3608,9.2947,9.3608,4317,0
2006-08-03,9.3667,9.48,9.3667,9.48,10069,0
2006-08-04,9.4446,9.48,9.4446,9.48,2008,0
2006-08-07,9.48,9.611,9.48,9.572,11221,0
2006-08-08,9.652,9.652,9.604,9.604,5898,0
2006-08-09,9.597,9.661,9.564,9.661,9067,0
2006-08-11,9.668,9.668,9.48,9.546,9785,0
2006-08-14,9.581,9.581,9.546,9.546,10218,0
2006-08-15,9.581,9.625,9.581,9.625,3020,0
2006-08-16,9.637,9.645,9.619,9.645,10359,0
2006-08-17,9.631,9.687,9.631,9.652,4893,0
2006-08-18,9.68,9.696,9.674,9.696,7192,0
2006-08-21,9.687,9.716,9.68,9.702,1874,0
2006-08-22,9.696,9.702,9.696,9.702,1728,0
2006-08-23,9.702,9.702,9.611,9.637,8920,0
2006-08-24,9.652,9.652,9.631,9.652,8637,0
2006-08-25,9.645,9.68,9.645,9.68,8637,0
2006-08-28,9.708,9.708,9.708,9.708,1280,0
2006-08-29,9.729,9.729,9.674,9.723,3599,0
2006-08-30,9.708,9.708,9.708,9.708,280,0
2006-08-31,9.746,9.746,9.716,9.716,3740,0
2006-09-01,9.739,9.746,9.735,9.735,1582,0
2006-09-05,9.746,9.752,9.696,9.696,2299,0
2006-09-06,9.652,9.708,9.552,9.581,10933,0
2006-09-07,9.625,9.625,9.564,9.597,4317,0
2006-09-08,9.619,9.652,9.619,9.652,5759,0
2006-09-11,9.652,9.652,9.652,9.652,721,0
2006-09-12,9.631,9.68,9.631,9.668,3740,0
2006-09-13,9.696,9.708,9.696,9.708,871,0
2006-09-14,9.702,9.708,9.702,9.708,1000,0
2006-09-15,9.687,9.735,9.661,9.661,5037,0
2006-09-18,9.687,9.708,9.687,9.708,4893,0
2006-09-19,9.668,9.735,9.668,9.735,1728,0
2006-09-20,9.708,9.708,9.652,9.652,5037,0
2006-09-21,9.645,9.696,9.645,9.696,1165,0
2006-09-22,9.687,9.687,9.687,9.687,2445,0
2006-09-25,9.687,9.752,9.687,9.752,9785,0
2006-09-26,9.758,9.758,9.723,9.723,2595,0
2006-09-27,9.765,9.765,9.735,9.758,10218,0
2006-09-28,9.758,9.758,9.735,9.758,7915,0
2006-09-29,9.758,9.758,9.708,9.729,4893,0
2006-10-02,9.746,9.758,9.708,9.758,5615,0
2006-10-03,9.758,9.758,9.68,9.687,13534,0
2006-10-04,9.723,9.804,9.723,9.804,5182,0
2006-10-05,9.765,9.765,9.765,9.765,871,0
2006-10-06,9.774,9.824,9.752,9.813,5473,0
2006-10-09,9.819,9.868,9.796,9.868,4174,0
2006-10-10,9.855,9.855,9.831,9.839,6766,0
2006-10-11,9.839,9.839,9.804,9.813,2878,0
2006-10-12,9.824,9.888,9.824,9.868,4317,0
2006-10-13,9.897,9.904,9.888,9.904,2878,0
2006-10-16,9.897,10.032,9.897,9.982,13095,0
2006-10-17,9.964,9.982,9.964,9.971,7915,0
2006-10-18,9.982,9.982,9.982,9.982,2878,0
2006-10-19,9.982,10.047,9.982,10.016,2008,0
2006-10-20,9.95,10.047,9.95,10.003,3740,0
2006-10-23,9.95,9.95,9.944,9.944,871,0
2006-10-24,9.964,10.082,9.964,10.008,5898,0
2006-10-25,9.997,10.055,9.997,10.055,5037,0
2006-10-26,10.097,10.104,10.032,10.032,13534,0
2006-10-27,10.016,10.088,10.016,10.055,2008,0
2006-10-30,10.088,10.088,10.088,10.088,168,0
2006-10-31,10.154,10.154,10.12,10.141,6331,0
2006-11-01,10.186,10.186,10.128,10.186,3163,0
2006-11-02,10.194,10.194,10.172,10.172,2878,0
2006-11-03,10.16,10.194,10.16,10.194,3315,0
2006-11-06,10.179,10.179,10.179,10.179,721,0
2006-11-07,10.219,10.219,10.194,10.194,1000,0
2006-11-08,10.167,10.167,10.12,10.12,6331,0
2006-11-09,10.112,10.167,10.039,10.12,9356,0
2006-11-10,10.147,10.458,10.128,10.179,44613,0
2006-11-13,10.179,10.186,10.179,10.179,3883,0
2006-11-14,10.201,10.201,10.201,10.201,560,0
2006-11-15,10.167,10.256,10.167,10.194,6331,0
2006-11-16,10.179,10.326,10.179,10.262,4460,0
2006-11-17,10.233,10.233,10.233,10.233,1446,0
2006-11-20,10.233,10.233,10.16,10.16,6766,0
2006-11-21,10.16,10.172,10.134,10.172,2878,0
2006-11-22,10.172,10.172,10.172,10.172,280,0
2006-11-24,10.172,10.172,10.154,10.16,1582,0
2006-11-27,10.186,10.186,10.134,10.167,4032,0
2006-11-28,10.134,10.167,10.134,10.167,1582,0
2006-11-29,10.186,10.219,10.186,10.219,2732,0
2006-11-30,10.219,10.321,10.219,10.276,2299,0
2006-12-01,10.247,10.381,10.247,10.347,1874,0
2006-12-04,10.268,10.381,10.268,10.381,2008,0
2006-12-05,10.451,10.451,10.451,10.451,168,0
2006-12-06,10.494,10.494,10.421,10.421,3163,0
2006-12-07,10.458,10.458,10.421,10.421,4174,0
2006-12-08,10.421,10.451,10.4,10.4,4608,0
2006-12-11,10.4,10.421,10.4,10.421,1582,0
2006-12-12,10.4,10.4,10.347,10.347,4460,0
2006-12-13,10.355,10.355,10.333,10.333,721,0
2006-12-14,10.341,10.341,10.341,10.341,2164,0
2006-12-15,10.341,10.341,10.186,10.186,12090,0
2006-12-18,10.186,10.247,10.186,10.247,5473,0
2006-12-19,10.201,10.207,10.147,10.207,6190,0
2006-12-20,10.194,10.239,10.194,10.239,7338,0
2006-12-21,10.219,10.239,10.219,10.239,2595,0
2006-12-22,10.239,10.298,10.233,10.239,9356,0
2006-12-26,10.239,10.268,10.239,10.239,1582,0
2006-12-27,10.29,10.298,10.283,10.29,3451,0
2006-12-28,10.29,10.29,10.247,10.247,3883,0
2006-12-29,10.29,10.29,10.207,10.207,5759,0
2007-01-03,10.207,10.207,10.167,10.179,5473,0
2007-01-04,10.167,10.207,10.167,10.167,4749,0
2007-01-05,10.179,10.219,10.179,10.219,3163,0
2007-01-08,10.219,10.268,10.219,10.268,2299,0
2007-01-09,10.201,10.268,10.201,10.247,8349,0
2007-01-10,10.239,10.247,10.179,10.226,7338,0
2007-01-11,10.226,10.226,10.201,10.201,871,0
2007-01-12,10.179,10.262,10.179,10.262,12090,0
2007-01-16,10.219,10.283,10.219,10.283,6331,0
2007-01-17,10.283,10.283,10.167,10.283,13959,0
2007-01-18,10.239,10.283,10.219,10.247,3163,0
2007-01-19,10.247,10.262,10.194,10.262,3020,0
2007-01-23,10.256,10.256,10.247,10.256,2732,0
2007-01-24,10.268,10.268,10.268,10.268,871,0
2007-01-25,10.283,10.313,10.283,10.313,2878,0
2007-01-26,10.262,10.262,10.226,10.233,2164,0
2007-01-29,10.262,10.262,10.207,10.233,1728,0
2007-01-30,10.268,10.326,10.268,10.326,4317,0
2007-01-31,10.333,10.333,10.326,10.326,14245,0
2007-02-01,10.333,10.333,10.326,10.326,1165,0
2007-02-02,10.326,10.333,10.326,10.326,6766,0
2007-02-05,10.326,10.333,10.326,10.333,721,0
2007-02-06,10.333,10.333,10.321,10.321,11086,0
2007-02-07,10.355,10.355,10.355,10.355,3020,0
2007-02-08,10.341,10.341,10.341,10.341,2299,0
2007-02-09,10.321,10.321,10.321,10.321,721,0
2007-02-13,10.306,10.355,10.262,10.355,3020,0
2007-02-14,10.381,10.631,10.381,10.502,19717,0
2007-02-15,10.595,10.595,10.508,10.508,11370,0
2007-02-16,10.471,10.557,10.471,10.557,2445,0
2007-02-20,10.494,10.494,10.421,10.421,4893,0
2007-02-21,10.464,10.464,10.421,10.421,4749,0
2007-02-22,10.4,10.4,10.4,10.4,441,0
2007-02-23,10.366,10.366,10.366,10.366,168,0
2007-02-26,10.381,10.381,10.381,10.381,168,0
2007-02-27,10.381,10.414,10.361,10.381,3451,0
2007-02-28,10.414,10.494,10.361,10.429,8920,0
2007-03-01,10.429,10.471,10.421,10.421,3740,0
2007-03-02,10.421,10.464,10.421,10.464,2299,0
2007-03-06,10.471,10.471,10.421,10.471,2878,0
2007-03-07,10.438,10.438,10.438,10.438,560,0
2007-03-08,10.429,10.553,10.395,10.471,11086,0
2007-03-09,10.494,10.522,10.494,10.522,871,0
2007-03-12,10.553,10.557,10.458,10.458,5898,0
2007-03-15,10.438,10.438,10.438,10.438,280,0
2007-03-16,10.444,10.444,10.438,10.438,1728,0
2007-03-19,10.421,10.494,10.414,10.494,3740,0
2007-03-20,10.508,10.527,10.414,10.464,11513,0
2007-03-21,10.414,10.486,10.414,10.486,3315,0
2007-03-22,10.4,10.407,10.374,10.374,2299,0
2007-03-23,10.414,10.451,10.374,10.407,7484,0
2007-03-26,10.471,10.471,10.4,10.4,1874,0
2007-03-27,10.486,10.557,10.421,10.421,34690,0
2007-03-28,10.471,10.595,10.458,10.527,16120,0
2007-03-29,10.581,10.767,10.581,10.702,20148,0
2007-03-30,10.702,11.005,10.658,10.781,17848,0
2007-04-02,10.781,10.781,10.71,10.71,8060,0
2007-04-03,10.71,10.74,10.658,10.658,8920,0
2007-04-04,10.675,10.729,10.666,10.729,2595,0
2007-04-05,10.689,10.71,10.658,10.71,5759,0
2007-04-09,10.658,10.658,10.595,10.639,2164,0
2007-04-10,10.601,10.601,10.595,10.595,1280,0
2007-04-11,10.595,10.618,10.574,10.581,5898,0
2007-04-12,10.557,10.574,10.553,10.553,5182,0
2007-04-13,10.527,10.527,10.515,10.515,2878,0
2007-04-16,10.515,10.547,10.494,10.502,2299,0
2007-04-17,10.494,10.534,10.494,10.534,280,0
2007-04-18,10.534,10.553,10.502,10.553,4174,0
2007-04-19,10.464,10.464,10.444,10.444,721,0
2007-04-20,10.458,10.458,10.429,10.429,3020,0
2007-04-23,10.438,10.515,10.421,10.471,4749,0
2007-04-24,10.508,10.541,10.508,10.508,5037,0
2007-04-25,10.478,10.547,10.478,10.547,2299,0
2007-04-26,10.508,10.553,10.508,10.553,5759,0
2007-04-27,10.508,10.508,10.458,10.458,6043,0
2007-04-30,10.458,10.458,10.429,10.458,2595,0
2007-05-01,10.444,10.458,10.444,10.458,560,0
2007-05-02,10.478,10.478,10.478,10.478,168,0
2007-05-03,10.458,10.458,10.414,10.414,5037,0
2007-05-04,10.458,10.515,10.458,10.515,2008,0
2007-05-07,10.494,10.574,10.494,10.574,2445,0
2007-05-08,10.547,10.547,10.494,10.541,3163,0
2007-05-09,10.541,10.61,10.471,10.541,13820,0
2007-05-10,10.494,10.494,10.471,10.471,1000,0
2007-05-11,10.508,10.508,10.508,10.508,168,0
2007-05-14,10.458,10.458,10.458,10.458,2595,0
2007-05-15,10.464,10.527,10.464,10.527,441,0
2007-05-17,10.502,10.502,10.494,10.494,3599,0
2007-05-18,10.557,10.658,10.557,10.658,6190,0
2007-05-21,10.658,10.658,10.658,10.658,280,0
2007-05-22,10.618,10.618,10.618,10.618,168,0
2007-05-23,10.675,10.689,10.675,10.689,2299,0
2007-05-24,10.729,10.729,10.631,10.631,4174,0
2007-05-25,10.689,10.702,10.631,10.631,871,0
2007-05-29,10.666,10.666,10.601,10.639,4317,0
2007-05-30,10.618,10.618,10.618,10.618,871,0
2007-05-31,10.631,10.71,10.618,10.71,4460,0
2007-06-01,10.71,10.71,10.666,10.666,560,0
2007-06-04,10.666,10.666,10.565,10.565,5182,0
2007-06-05,10.527,10.595,10.527,10.595,6043,0
2007-06-06,10.527,10.527,10.527,10.527,721,0
2007-06-07,10.527,10.527,10.268,10.268,11657,0
2007-06-08,10.29,10.29,10.154,10.154,4460,0
2007-06-11,10.082,10.12,9.958,9.958,24174,0
2007-06-12,9.988,9.988,9.819,9.868,11657,0
2007-06-13,9.796,9.868,9.796,9.831,8920,0
2007-06-14,9.819,9.883,9.813,9.855,11942,0
2007-06-15,9.819,9.831,9.782,9.831,5898,0
2007-06-18,9.868,9.883,9.868,9.883,5615,0
2007-06-19,9.897,9.897,9.839,9.86,15690,0
2007-06-20,9.746,9.846,9.708,9.708,22306,0
2007-06-21,9.868,9.868,9.631,9.735,17985,0
2007-06-22,9.729,9.729,9.611,9.674,11370,0
2007-06-25,9.696,9.729,9.696,9.708,3599,0
2007-06-26,9.674,9.735,9.674,9.68,13534,0
2007-06-27,9.687,9.708,9.619,9.645,32531,0
2007-06-28,9.619,9.674,9.619,9.661,5037,0
2007-06-29,9.661,9.687,9.661,9.687,2164,0
2007-07-02,9.708,9.765,9.674,9.739,9785,0
2007-07-03,9.752,9.824,9.752,9.824,27488,0
2007-07-05,9.819,9.819,9.739,9.739,6331,0
2007-07-06,9.729,9.729,9.687,9.708,3740,0
2007-07-09,9.729,9.782,9.729,9.735,4893,0
2007-07-10,9.789,9.789,9.774,9.774,2008,0
2007-07-11,9.796,9.796,9.758,9.774,14679,0
2007-07-12,9.804,9.855,9.796,9.839,14104,0
2007-07-13,9.868,9.868,9.796,9.819,3740,0
2007-07-16,9.782,9.933,9.782,9.846,11513,0
2007-07-17,9.819,9.855,9.774,9.855,3451,0
2007-07-18,9.765,9.765,9.752,9.752,2732,0
2007-07-19,9.752,9.813,9.716,9.729,11942,0
2007-07-20,9.696,9.696,9.696,9.696,168,0
2007-07-23,9.702,9.716,9.674,9.716,4460,0
2007-07-25,9.674,9.739,9.661,9.661,19287,0
2007-07-26,9.702,9.702,9.604,9.661,4032,0
2007-07-27,9.604,9.774,9.604,9.774,6331,0
2007-07-30,9.782,9.789,9.708,9.789,1728,0
2007-07-31,9.813,9.839,9.723,9.774,2008,0
2007-08-01,9.739,9.813,9.739,9.774,3740,0
2007-08-02,9.796,9.839,9.796,9.839,2595,0
2007-08-03,9.846,9.846,9.846,9.846,2299,0
2007-08-06,9.774,9.846,9.739,9.846,6480,0
2007-08-07,9.855,9.855,9.796,9.839,721,0
2007-08-08,9.839,9.904,9.831,9.904,8060,0
2007-08-09,9.897,9.897,9.813,9.813,6766,0
2007-08-10,9.796,9.796,9.796,9.796,721,0
2007-08-13,9.796,9.796,9.729,9.739,5759,0
2007-08-14,9.735,9.739,9.729,9.729,3020,0
2007-08-15,9.708,9.708,9.668,9.668,1582,0
2007-08-16,9.652,9.68,9.4645,9.4645,8780,0
2007-08-17,9.564,9.604,9.531,9.597,2732,0
2007-08-20,9.531,9.637,9.4969,9.637,5898,0
2007-08-21,9.674,9.674,9.631,9.637,4749,0
2007-08-22,9.637,9.637,9.525,9.637,2732,0
2007-08-23,9.564,9.668,9.4969,9.668,14104,0
2007-08-24,9.619,9.752,9.619,9.723,12378,0
2007-08-27,9.674,9.735,9.564,9.564,7338,0
2007-08-28,9.564,9.564,9.4645,9.4645,5037,0
2007-08-29,9.4645,9.531,9.4303,9.4303,10069,0
2007-08-30,9.4526,9.4645,9.4303,9.4303,9929,0
2007-08-31,9.4446,9.564,9.4303,9.564,5328,0
2007-09-04,9.4969,9.631,9.4645,9.589,11942,0
2007-09-06,9.625,9.68,9.604,9.68,2732,0
2007-09-07,9.708,9.735,9.652,9.708,4032,0
2007-09-10,9.708,9.758,9.708,9.758,4032,0
2007-09-11,9.758,9.774,9.716,9.729,7192,0
2007-09-12,9.752,9.855,9.752,9.855,6615,0
2007-09-13,9.868,9.978,9.868,9.91,6331,0
2007-09-14,9.964,10.003,9.883,10.003,3883,0
2007-09-17,9.964,10.008,9.95,9.978,4893,0
2007-09-18,10.003,10.032,9.997,10.008,5759,0
2007-09-19,9.904,9.91,9.796,9.883,7915,0
2007-09-20,9.91,9.91,9.558,9.729,27488,0
2007-09-21,9.774,9.774,9.774,9.774,441,0
2007-09-24,9.739,9.789,9.739,9.789,280,0
2007-09-25,9.796,9.846,9.674,9.846,8060,0
2007-09-26,9.868,9.918,9.729,9.918,28923,0
2007-09-27,9.964,10.008,9.846,9.846,2299,0
2007-09-28,9.883,9.904,9.883,9.904,1165,0
2007-10-01,9.813,9.883,9.774,9.774,7338,0
2007-10-02,9.813,9.855,9.813,9.819,2732,0
2007-10-03,9.883,9.883,9.813,9.813,1165,0
2007-10-04,9.846,9.846,9.789,9.789,36554,0
2007-10-05,9.875,9.875,9.739,9.782,7915,0
2007-10-08,9.846,9.846,9.739,9.739,560,0
2007-10-09,9.813,9.813,9.813,9.813,168,0
2007-10-10,9.774,9.925,9.774,9.813,7915,0
2007-10-11,9.883,9.91,9.739,9.883,3451,0
2007-10-12,9.939,9.982,9.782,9.782,12664,0
2007-10-15,9.796,9.796,9.739,9.739,3315,0
2007-10-16,9.735,9.739,9.729,9.739,1582,0
2007-10-17,9.729,9.746,9.674,9.674,12378,0
2007-10-18,9.708,9.774,9.708,9.774,7192,0
2007-10-19,9.758,9.758,9.708,9.735,5759,0
2007-10-22,9.687,9.782,9.687,9.739,7484,0
2007-10-23,9.739,9.739,9.674,9.687,8203,0
2007-10-24,9.687,9.758,9.687,9.758,11086,0
2007-10-25,9.723,9.789,9.68,9.774,53829,0
2007-10-26,9.758,9.758,9.674,9.708,2445,0
2007-10-29,9.708,9.716,9.708,9.708,3599,0
2007-10-30,9.68,9.68,9.661,9.674,16120,0
2007-10-31,9.674,9.708,9.661,9.708,5473,0
2007-11-01,9.68,9.708,9.661,9.661,3883,0
2007-11-02,9.708,9.739,9.708,9.739,2732,0
2007-11-05,9.739,9.813,9.661,9.661,3883,0
2007-11-06,9.708,9.739,9.708,9.739,1582,0
2007-11-07,9.661,9.661,9.538,9.581,6903,0
2007-11-08,9.581,9.581,9.572,9.581,2878,0
2007-11-09,9.674,9.674,9.637,9.637,28354,0
2007-11-12,9.4969,9.4969,9.4303,9.4303,6331,0
2007-11-13,9.3608,9.485,9.3608,9.3938,64184,0
2007-11-14,9.2496,9.3017,9.2496,9.2947,13384,0
2007-11-15,9.2639,9.3017,9.191,9.191,5898,0
2007-11-16,9.191,9.352,9.191,9.3154,8780,0
2007-11-19,9.2639,9.4155,9.2496,9.3608,5182,0
2007-11-20,9.379,9.379,9.352,9.352,4174,0
2007-11-21,9.379,9.4303,9.3608,9.3608,2732,0
2007-11-23,9.3608,9.4026,9.3608,9.3938,1165,0
2007-11-26,9.3938,9.4086,9.3312,9.3312,15975,0
2007-11-27,9.339,9.4645,9.339,9.352,9785,0
2007-11-28,9.339,9.3608,9.339,9.3608,5037,0
2007-11-29,9.3938,9.3938,9.3608,9.3608,280,0
2007-11-30,9.4303,9.944,9.2774,9.564,29360,0
2007-12-03,9.668,9.674,9.604,9.604,1728,0
2007-12-04,9.3154,9.652,9.3154,9.604,1281,0
2007-12-05,9.604,9.883,9.604,9.739,21297,0
2007-12-06,9.708,9.708,9.4969,9.4969,16551,0
2007-12-07,9.517,9.637,9.4969,9.4969,11513,0
2007-12-10,9.4969,9.668,9.4969,9.637,6190,0
2007-12-11,9.637,9.774,9.564,9.631,8637,0
2007-12-12,9.619,9.637,9.546,9.581,4460,0
2007-12-13,9.581,9.581,9.4645,9.4645,4460,0
2007-12-14,9.531,9.813,9.531,9.674,11942,0
2007-12-17,9.674,9.739,9.604,9.604,15256,0
2007-12-19,9.645,10.032,9.625,9.625,6766,0
2007-12-20,9.625,9.904,9.625,9.661,7338,0
2007-12-21,9.625,9.661,9.505,9.505,8060,0
2007-12-24,9.552,9.589,9.505,9.505,2445,0
2007-12-26,9.552,9.589,9.505,9.505,3451,0
2007-12-27,9.505,9.552,9.4889,9.4889,1000,0
2007-12-28,9.552,9.729,9.471,9.517,18249,0
2007-12-31,9.517,9.517,9.3096,9.4026,18727,0
2008-01-02,9.546,9.702,9.4026,9.517,7192,0
2008-01-03,9.589,9.589,9.558,9.558,1280,0
2008-01-04,9.661,9.904,9.661,9.839,9497,0
2008-01-07,9.925,10.233,9.925,9.939,19861,0
2008-01-08,9.988,10.074,9.988,10.074,7915,0
2008-01-09,10.141,10.141,10.074,10.074,2445,0
2008-01-10,10.039,10.16,10.039,10.074,5328,0
2008-01-11,10.128,10.147,10.128,10.128,1582,0
2008-01-14,10.097,10.179,10.097,10.179,6766,0
2008-01-15,10.128,10.247,10.128,10.179,7778,0
2008-01-16,10.134,10.268,10.134,10.179,5473,0
2008-01-17,10.214,10.214,10.12,10.134,5898,0
2008-01-18,10.074,10.074,10.003,10.003,4317,0
2008-01-22,9.904,9.939,9.868,9.939,6903,0
2008-01-23,9.883,9.925,9.883,9.883,6766,0
2008-01-24,9.925,9.95,9.765,9.765,8492,0
2008-01-25,9.716,9.716,9.702,9.702,3451,0
2008-01-28,9.702,9.752,9.696,9.696,28493,0
2008-01-29,9.702,9.782,9.687,9.696,9067,0
2008-01-30,9.702,9.904,9.702,9.904,5037,0
2008-01-31,9.933,9.988,9.933,9.978,4317,0
2008-02-01,9.904,9.971,9.875,9.904,4032,0
2008-02-04,9.904,9.904,9.888,9.888,441,0
2008-02-05,9.939,9.939,9.758,9.758,4893,0
2008-02-06,9.765,9.796,9.739,9.739,6874,0
2008-02-07,9.796,9.796,9.765,9.765,871,0
2008-02-11,9.819,9.819,9.765,9.765,1165,0
2008-02-12,9.765,9.796,9.765,9.796,5759,0
2008-02-13,9.758,9.796,9.729,9.729,4749,0
2008-02-14,9.485,9.758,9.379,9.758,27201,0
2008-02-15,9.379,9.796,9.379,9.517,29841,0
2008-02-19,9.517,9.765,9.517,9.739,10933,0
2008-02-20,9.696,9.696,9.546,9.546,20001,0
2008-02-21,9.546,9.604,9.4645,9.604,16261,0
2008-02-22,9.4969,9.4969,9.346,9.346,12950,0
2008-02-25,9.346,9.485,9.346,9.4526,71963,0
2008-02-26,9.4526,9.4526,9.4155,9.4526,2878,0
2008-02-27,9.4526,9.4526,9.352,9.352,7055,0
2008-02-28,9.379,9.702,9.1579,9.1579,13669,0
2008-02-29,9.1579,9.1579,9.035,9.0397,18421,0
2008-03-03,8.895,9.1446,8.895,9.0546,10647,0
2008-03-04,9.0546,9.1718,9.0397,9.1718,2299,0
2008-03-05,9.1718,9.1718,8.9357,9.0397,16130,0
2008-03-06,9.0397,9.1311,8.9838,9.035,18132,0
2008-03-07,9.103,9.2426,9.103,9.2426,4032,0
2008-03-10,9.2075,9.2774,9.1234,9.191,16261,0
2008-03-11,9.191,9.191,9.069,9.069,11802,0
2008-03-12,9.0749,9.0749,9.0546,9.0546,1582,0
2008-03-13,9.035,9.1718,8.9625,9.1718,5759,0
2008-03-14,9.1097,9.1097,8.929,9.0546,10069,0
2008-03-17,8.9433,8.9495,8.7061,8.7061,9497,0
2008-03-18,8.7284,8.9961,8.7205,8.9961,7915,0
2008-03-20,9.069,9.2075,9.069,9.0897,2878,0
2008-03-24,9.069,9.103,9.0036,9.103,2732,0
2008-03-25,9.103,9.103,9.035,9.035,3315,0
2008-03-26,9.035,9.035,8.9357,8.9625,1165,0
2008-03-27,8.9961,9.035,8.9838,8.9961,2008,0
2008-03-28,9.069,9.1311,9.069,9.1311,2878,0
2008-03-31,9.1368,9.2075,9.069,9.2075,6903,0
2008-04-01,9.1311,9.1718,9.1311,9.1718,2878,0
2008-04-02,9.1718,9.3017,9.1718,9.3017,3740,0
2008-04-04,9.3096,9.4086,9.3096,9.4086,1874,0
2008-04-07,9.4086,9.4377,9.4086,9.4377,1728,0
2008-04-08,9.3938,9.3938,9.3233,9.3233,1446,0
2008-04-09,9.3233,9.3233,9.1718,9.1718,6480,0
2008-04-10,9.2075,9.2346,9.1998,9.2221,1728,0
2008-04-11,9.2774,9.4155,9.2774,9.4155,6043,0
2008-04-14,9.4303,9.4526,9.4303,9.4446,1728,0
2008-04-15,9.4605,9.4605,9.379,9.4026,5328,0
2008-04-16,9.4155,9.4155,9.3096,9.3096,3616,0
2008-04-17,9.958,9.958,9.352,9.352,11802,0
2008-04-18,9.4446,9.4526,9.4446,9.4526,2445,0
2008-04-21,9.4086,9.517,9.4086,9.517,441,0
2008-04-22,9.4526,9.517,9.4526,9.512,721,0
2008-04-23,9.485,9.564,9.4086,9.564,2164,0
2008-04-24,9.589,9.589,9.379,9.4377,4174,0
2008-04-25,9.4377,9.4377,9.4234,9.4234,560,0
2008-04-28,9.4377,9.4377,9.3938,9.4377,1446,0
2008-04-29,9.4526,9.485,9.4526,9.485,1728,0
2008-04-30,9.485,9.485,9.379,9.4026,7356,0
2008-05-01,9.4303,9.4303,9.4303,9.4303,441,0
2008-05-02,9.4303,9.625,9.4303,9.625,10908,0
2008-05-05,9.625,9.625,9.4526,9.625,5328,0
2008-05-06,9.625,9.625,9.4234,9.4234,5782,0
2008-05-07,9.572,9.572,9.552,9.552,721,0
2008-05-08,9.552,9.572,9.552,9.558,1312,0
2008-05-09,9.589,9.625,9.517,9.517,3163,0
2008-05-12,9.4889,9.517,9.4645,9.517,2595,0
2008-05-13,9.4526,9.4889,9.4234,9.4234,2299,0
2008-05-14,9.4645,9.485,9.4645,9.485,1965,0
2008-05-15,9.485,9.589,9.485,9.517,2271,0
2008-05-16,9.485,9.517,9.48,9.517,1728,0
2008-05-19,9.485,9.572,9.48,9.552,7484,0
2008-05-20,9.589,9.661,9.589,9.589,1728,0
2008-05-21,9.696,9.729,9.696,9.729,280,0
2008-05-22,9.746,9.758,9.661,9.758,2596,0
2008-05-27,9.661,9.782,9.589,9.758,6579,0
2008-05-28,9.758,9.796,9.758,9.796,4317,0
2008-05-29,9.939,9.939,9.855,9.86,560,0
2008-05-30,9.868,9.868,9.619,9.739,16496,0
2008-06-02,9.696,9.758,9.674,9.758,9653,0
2008-06-03,9.758,9.758,9.645,9.645,1975,0
2008-06-04,9.661,9.661,9.661,9.661,1291,0
2008-06-06,9.661,9.661,9.505,9.505,2595,0
2008-06-09,9.48,9.637,9.48,9.525,4032,0
2008-06-10,9.485,9.4889,9.4526,9.4526,1582,0
2008-06-11,9.4526,9.625,9.3938,9.4526,5898,0
2008-06-12,9.4526,9.581,9.379,9.4526,7915,0
2008-06-13,9.4155,9.4155,9.4155,9.4155,1165,0
2008-06-16,9.4155,9.517,9.379,9.379,2878,0
2008-06-17,9.346,9.4526,9.2639,9.2639,5037,0
2008-06-18,9.2639,9.379,9.2426,9.2639,4749,0
2008-06-19,9.2075,9.4969,9.1579,9.4969,5507,0
2008-06-20,9.379,9.512,9.2639,9.2774,4608,0
2008-06-23,9.3608,9.3608,9.1368,9.1368,2008,0
2008-06-24,9.035,9.035,8.9772,8.9772,6043,0
2008-06-25,8.9914,9.0471,8.9495,8.9495,9315,0
2008-06-26,8.929,9.0955,8.929,9.035,3741,0
2008-06-27,9.035,9.1368,9.035,9.1368,2595,0
2008-06-30,9.1368,9.2075,9.1368,9.191,2008,0
2008-07-01,9.1579,9.3608,9.1579,9.2075,4411,0
2008-07-03,9.2221,9.2221,9.2221,9.2221,280,0
2008-07-07,9.2075,9.346,9.2075,9.346,3020,0
2008-07-08,9.2426,9.2426,9.2426,9.2426,560,0
2008-07-09,9.346,9.379,9.1718,9.3096,7778,0
2008-07-10,9.2562,9.379,9.2279,9.379,5182,0
2008-07-11,9.3096,9.3096,9.2426,9.2426,441,0
2008-07-14,9.3017,9.3017,9.2774,9.2774,280,0
2008-07-15,9.1164,9.3233,9.082,9.1503,4174,0
2008-07-17,9.1097,9.1097,9.1097,9.1097,168,0
2008-07-21,9.103,9.2426,9.103,9.2143,2732,0
2008-07-22,9.2426,9.2426,9.2426,9.2426,168,0
2008-07-25,9.1718,9.1718,9.1718,9.1718,1165,0
2008-07-28,9.1368,9.1784,9.1368,9.1784,560,0
2008-07-29,9.1718,9.1718,9.082,9.1718,871,0
2008-07-31,9.1718,9.1718,8.9914,8.9914,2299,0
2008-08-01,8.9914,9.035,8.9692,9.035,1582,0
2008-08-04,9.1579,9.1649,9.1368,9.1368,3097,0
2008-08-05,9.1446,9.1579,9.0897,9.0897,1298,0
2008-08-07,9.1446,9.1446,9.1446,9.1446,441,0
2008-08-08,9.035,9.035,9.0199,9.0199,2164,0
2008-08-11,9.0036,9.1368,9.0036,9.1368,3315,0
2008-08-12,9.103,9.103,8.895,8.9495,23914,0
2008-08-13,8.929,8.9495,8.84,8.9495,19257,0
2008-08-14,8.9357,8.9772,8.9357,8.9772,3163,0
2008-08-15,8.9625,9.0199,8.9357,8.9692,7778,0
2008-08-19,8.9357,8.9357,8.9079,8.9079,1165,0
2008-08-20,8.8654,8.9357,8.8317,8.9357,5106,0
2008-08-21,8.9357,8.9625,8.895,8.895,3315,0
2008-08-22,8.9495,8.9914,8.9495,8.9914,2732,0
2008-08-26,8.9914,8.9914,8.895,8.895,2878,0
2008-08-27,8.9004,8.9004,8.9004,8.9004,560,0
2008-08-28,8.9625,8.9914,8.9625,8.9914,2008,0
2008-08-29,8.9914,8.9914,8.9357,8.9357,1280,0
2008-09-02,8.9914,8.9914,8.9914,8.9914,1222,0
2008-09-03,8.9914,8.9914,8.9495,8.9838,3715,0
2008-09-04,9.0199,9.069,9.0199,9.0546,5977,0
2008-09-05,9.035,9.0749,9.035,9.0749,441,0
2008-09-08,9.0036,9.069,9.0036,9.069,871,0
2008-09-09,9.035,9.0749,8.9838,9.0749,2595,0
2008-09-10,9.035,9.069,9.035,9.069,4317,0
2008-09-11,8.9961,8.9961,8.9218,8.9433,4174,0
2008-09-12,8.9625,8.9692,8.9625,8.9692,4608,0
2008-09-15,8.929,8.9625,8.7354,8.895,5328,0
2008-09-16,8.5475,8.8599,8.4088,8.512,9929,0
2008-09-17,8.512,8.512,8.4211,8.4412,9889,0
2008-09-18,8.3173,8.3173,7.9352,8.1087,26448,0
2008-09-19,8.1723,8.2007,7.9914,8.0944,6517,0
2008-09-22,8.1365,8.1446,8.1365,8.1446,2445,0
2008-09-23,7.9352,7.9352,7.7476,7.7541,4460,0
2008-09-24,7.7131,7.7131,7.5744,7.6782,5473,0
2008-09-25,7.7687,7.8172,7.6854,7.8172,7563,0
2008-09-26,7.8172,7.8172,7.5744,7.5744,2878,0
2008-09-29,7.525,7.525,7.3653,7.3653,2878,0
2008-09-30,7.3653,7.3653,7.2406,7.3518,9640,0
2008-10-01,7.3582,7.5044,7.2261,7.5044,15539,0
2008-10-02,7.4978,7.4978,7.4978,7.4978,1446,0
2008-10-03,7.4345,7.5599,7.3653,7.5599,3740,0
2008-10-06,7.4001,7.4001,7.3724,7.3724,560,0
2008-10-07,7.3653,7.4837,7.0874,7.157,5958,0
2008-10-08,6.9487,7.0874,6.7053,6.7746,3020,0
2008-10-09,6.6288,6.6288,6.5318,6.5318,3883,0
2008-10-10,6.0796,6.0796,4.8982,5.2115,21187,0
2008-10-13,5.3502,6.046,5.3502,6.0238,10002,0
2008-10-14,6.0796,6.2539,6.0238,6.2539,3315,0
2008-10-15,6.2189,6.2539,6.0796,6.2539,6910,0
2008-10-16,6.323,6.323,6.323,6.323,168,0
2008-10-17,6.2539,6.8097,6.2539,6.6078,6043,0
2008-10-20,6.6707,6.7401,6.3298,6.5318,10508,0
2008-10-21,6.5318,6.5318,6.3925,6.4273,1165,0
2008-10-22,6.323,6.6011,6.323,6.3647,4317,0
2008-10-23,6.3925,7.157,6.3925,6.9487,12010,0
2008-10-24,6.9487,7.296,6.9487,7.0178,1728,0
2008-10-27,7.0178,7.0178,7.0178,7.0178,168,0
2008-10-28,7.157,7.157,7.0526,7.0874,2732,0
2008-10-29,7.157,7.5044,6.983,6.983,4460,0
2008-10-30,6.983,7.1013,6.983,7.1013,1993,0
2008-10-31,7.1013,7.157,6.9344,6.983,5526,0
2008-11-03,6.9487,8.0598,6.9487,7.5044,14826,0
2008-11-04,7.5044,7.8519,7.5044,7.5044,3262,0
2008-11-05,7.6434,7.8519,7.5044,7.5044,2299,0
2008-11-06,7.5044,7.6434,7.3653,7.4001,7628,0
2008-11-07,7.3653,7.3653,7.254,7.2614,6043,0
2008-11-10,7.2614,7.4899,7.1225,7.1225,6331,0
2008-11-11,7.0526,7.1293,7.0178,7.0178,10796,0
2008-11-12,7.0178,7.0178,6.6707,6.6707,2008,0
2008-11-13,6.6707,7.0178,6.6011,6.6011,13533,0
2008-11-14,6.7746,6.8581,6.7746,6.8513,4400,0
2008-11-17,6.8235,7.157,6.7746,7.0178,8129,0
2008-11-18,7.157,7.157,6.6011,6.6011,22885,0
2008-11-19,6.5318,6.6916,6.0796,6.4273,12090,0
2008-11-20,6.2539,6.6011,6.2539,6.2539,4032,0
2008-11-21,6.1496,6.4273,5.948,6.046,8492,0
2008-11-24,6.5318,6.5318,5.948,6.1841,6874,0
2008-11-25,6.1841,6.1841,6.0177,6.0177,8920,0
2008-11-26,5.9756,6.1145,5.8992,5.8992,9452,0
2008-11-28,5.8992,6.0382,5.8575,5.8575,1683,0
2008-12-01,5.8503,5.9062,5.8019,5.8437,8712,0
2008-12-02,5.8368,5.8368,5.6286,5.6286,2878,0
2008-12-03,5.5865,5.6076,5.4478,5.6076,6766,0
2008-12-04,5.6286,5.6286,5.2739,5.3153,6723,0
2008-12-05,5.2807,5.524,5.2463,5.524,13959,0
2008-12-08,5.524,5.524,5.524,5.524,3599,0
2008-12-09,5.4545,5.4612,5.3574,5.3574,9602,0
2008-12-10,5.3502,5.4059,5.3502,5.3643,12557,0
2008-12-11,5.3502,5.3851,5.3502,5.3851,871,0
2008-12-12,5.3851,5.4407,5.3851,5.4407,2299,0
2008-12-15,5.4407,5.4407,5.0588,5.2184,6331,0
2008-12-16,5.2115,5.2115,5.2115,5.2115,721,0
2008-12-17,5.3089,5.3153,5.2115,5.2184,9497,0
2008-12-18,5.3153,5.5939,5.3153,5.5939,9356,0
2008-12-19,5.6907,5.8296,5.6286,5.642,7303,0
2008-12-22,5.6698,5.8296,5.6286,5.663,2595,0
2008-12-23,5.663,5.9756,5.663,5.9756,9338,0
2008-12-24,5.9756,5.9756,5.767,5.767,9929,0
2008-12-26,6.2263,6.2263,5.656,5.656,6068,0
2008-12-29,5.6907,5.7879,5.6005,5.7879,72010,0
2008-12-30,5.7322,5.7879,5.7187,5.7879,13243,0
2008-12-31,5.8368,6.1496,5.8019,6.1496,9977,0
2009-01-02,6.1635,6.5667,6.1635,6.5523,12128,0
2009-01-05,6.5667,7.0046,6.5667,6.9487,17985,0
2009-01-06,6.9487,7.6158,6.9487,7.5322,9679,0
2009-01-07,7.5391,7.5391,7.5391,7.5391,280,0
2009-01-08,7.5391,7.5744,7.4345,7.5044,8349,0
2009-01-09,7.6434,7.6782,7.4142,7.4142,10069,0
2009-01-12,7.3582,7.3653,7.3582,7.3653,1405,0
2009-01-13,7.3168,7.5044,7.3168,7.5044,4756,0
2009-01-14,7.3653,7.6434,7.3305,7.4345,8920,0
2009-01-15,7.4345,7.4345,7.4345,7.4345,942,0
2009-01-16,7.6087,7.6366,7.6087,7.6366,2164,0
2009-01-20,7.6087,7.6087,7.4281,7.4281,1373,0
2009-01-21,7.3934,7.3934,7.3653,7.3653,1900,0
2009-01-22,7.296,7.296,7.2406,7.2406,560,0
2009-01-23,7.1918,7.1918,7.0178,7.0874,1874,0
2009-01-26,7.0255,7.0874,7.0255,7.0874,2878,0
2009-01-27,7.1225,7.1918,7.1225,7.1225,5898,0
2009-01-28,7.1918,7.3653,7.1918,7.2614,2299,0
2009-01-29,7.1013,7.796,7.1013,7.3026,27635,0
2009-01-30,7.4695,7.4695,7.3026,7.3026,441,0
2009-02-02,7.3518,7.6298,7.3168,7.4001,7813,0
2009-02-03,7.5744,7.7476,7.5667,7.5744,9508,0
2009-02-04,7.5952,8.1301,7.5952,7.7131,3020,0
2009-02-05,7.7131,7.7131,7.7131,7.7131,2299,0
2009-02-06,7.671,7.8519,7.671,7.8519,3020,0
2009-02-09,7.8304,7.8304,7.8304,7.8304,1022,0
2009-02-10,8.0944,8.1301,8.0944,8.0944,2878,0
2009-02-11,8.1799,8.332,7.9769,8.3032,6331,0
2009-02-12,8.1446,8.214,8.0879,8.214,3795,0
2009-02-13,8.214,8.4088,8.214,8.4088,2445,0
2009-02-17,8.374,8.374,7.6922,7.6985,15784,0
2009-02-18,7.6854,8.0182,7.6854,7.8791,6043,0
2009-02-19,8.0251,8.0598,7.5391,7.5391,6743,0
2009-02-20,7.5391,7.5391,7.4695,7.4695,1446,0
2009-02-23,7.4695,8.3399,7.4558,7.8519,14034,0
2009-02-24,7.6434,8.0598,7.5463,7.7131,5898,0
2009-02-25,8.332,9.716,7.7822,8.6857,34633,0
2009-02-26,8.629,8.7561,8.5475,8.5475,10642,0
2009-02-27,8.6502,8.6502,8.3399,8.3399,3020,0
2009-03-02,8.2678,8.3673,8.1799,8.3673,3020,0
2009-03-03,8.4756,8.6857,8.1933,8.5475,6362,0
2009-03-04,8.6148,9.661,8.449,9.552,28846,0
2009-03-05,9.103,9.339,8.6857,9.0273,10933,0
2009-03-06,8.8095,8.9625,8.7284,8.929,6215,0
2009-03-09,8.9433,8.9433,8.6857,8.6857,1269,0
2009-03-10,8.6857,8.7205,7.8937,7.8937,11084,0
2009-03-11,8.232,8.2678,8.0598,8.0598,3315,0
2009-03-12,8.232,8.232,8.232,8.232,1446,0
2009-03-13,8.0944,8.0944,7.3443,7.5184,8923,0
2009-03-16,7.7476,7.7476,7.5184,7.6366,1697,0
2009-03-17,7.6782,7.6782,7.4695,7.4695,1582,0
2009-03-18,7.5807,7.5807,7.4695,7.4695,1165,0
2009-03-19,7.4695,7.4695,7.4695,7.4695,2164,0
2009-03-20,7.7687,7.7687,7.4695,7.4978,6190,0
2009-03-23,7.6087,7.6087,7.6087,7.6087,280,0
2009-03-24,7.6087,7.6503,7.6087,7.6503,721,0
2009-03-25,7.6087,7.6222,7.4558,7.5391,12052,0
2009-03-26,7.6087,7.6366,7.4695,7.6366,4174,0
2009-03-27,7.449,7.6366,7.449,7.6366,560,0
2009-03-30,7.5599,7.5599,7.5599,7.5599,280,0
2009-03-31,7.5599,7.6298,7.5599,7.6298,1280,0
2009-04-01,7.5599,7.6434,7.442,7.6434,9214,0
2009-04-02,7.6434,7.7822,7.6434,7.7822,5759,0
2009-04-03,7.8519,7.9003,7.8519,7.9003,871,0
2009-04-06,7.9217,7.9217,7.9217,7.9217,3315,0
2009-04-07,7.796,8.039,7.796,8.039,1000,0
2009-04-08,8.0598,8.3102,8.0598,8.3102,6285,0
2009-04-09,8.3883,8.4682,7.9981,8.0804,15416,0
2009-04-13,8.7134,8.7205,7.8658,8.1657,4032,0
2009-04-14,8.1657,8.1657,8.0944,8.1657,1000,0
2009-04-15,8.1657,8.3399,7.9981,7.9981,7640,0
2009-04-16,8.1301,8.1301,7.8304,8.0944,3599,0
2009-04-17,8.0524,8.1365,7.9075,8.1365,4317,0
2009-04-20,7.9981,8.0804,7.9981,8.0251,1165,0
2009-04-21,8.039,8.0944,8.039,8.0944,2595,0
2009-04-22,8.0598,8.1365,8.0182,8.0944,10647,0
2009-04-23,8.1365,8.1365,7.9914,8.0454,16137,0
2009-04-24,8.0524,8.0524,8.0524,8.0524,721,0
2009-04-27,8.0804,8.1365,8.0251,8.1301,4608,0
2009-04-28,8.1301,8.1723,8.1301,8.1723,7855,0
2009-04-29,8.1723,8.3399,8.1723,8.3399,4317,0
2009-04-30,8.4088,8.4088,8.4088,8.4088,1582,0
2009-05-01,8.5397,8.8514,8.5397,8.8514,3898,0
2009-05-04,8.7134,8.8317,8.3399,8.4614,11772,0
2009-05-05,8.512,8.512,8.512,8.512,168,0
2009-05-06,8.6148,8.6148,8.6148,8.6148,1000,0
2009-05-07,8.6638,8.6638,8.512,8.6502,1582,0
2009-05-08,8.5475,8.6638,8.4614,8.6148,8706,0
2009-05-11,8.6148,9.035,8.5189,8.7284,11032,0
2009-05-12,8.8241,8.9625,8.8241,8.84,2008,0
2009-05-13,8.8241,8.8241,8.4896,8.4896,3740,0
2009-05-14,8.4756,8.4756,8.214,8.3469,11178,0
2009-05-15,8.3032,8.3812,8.3032,8.3399,2878,0
2009-05-18,8.3399,8.5475,8.332,8.4756,12237,0
2009-05-19,8.4896,8.5833,8.4896,8.5833,2732,0
2009-05-20,8.6502,8.7504,8.6502,8.7504,560,0
2009-05-21,8.8726,8.8726,8.7561,8.7561,1874,0
2009-05-22,8.3812,8.8458,8.3812,8.8458,8637,0
2009-05-26,8.7561,8.7561,8.4756,8.5335,20670,0
2009-05-27,8.512,8.5335,8.4088,8.4756,14606,0
2009-05-28,8.4756,8.4756,8.2963,8.4412,14288,0
2009-05-29,8.4561,8.4561,8.2678,8.2747,10356,0
2009-06-01,8.2747,8.2747,8.1863,8.2678,6764,0
2009-06-02,8.2678,8.2678,8.1087,8.207,4182,0
2009-06-03,8.207,8.207,8.0804,8.1657,3163,0
2009-06-04,8.1863,8.1863,8.1581,8.1863,2870,0
2009-06-05,8.1723,8.1723,8.1581,8.1723,9923,0
2009-06-08,7.9914,8.1446,7.9914,8.1446,4749,0
2009-06-09,8.0598,8.1446,7.9769,8.1446,5473,0
2009-06-10,8.1446,8.1723,8.1446,8.1723,3020,0
2009-06-11,8.1301,8.1863,8.1301,8.1863,441,0
2009-06-12,8.0944,8.232,8.039,8.232,12405,0
2009-06-15,8.2678,8.2885,8.1301,8.214,10618,0
2009-06-17,8.1581,8.2529,8.1446,8.2007,8420,0
2009-06-18,8.1446,8.2529,8.1446,8.2529,560,0
2009-06-19,8.2609,8.2678,8.2007,8.2678,1874,0
2009-06-22,8.2272,8.2272,8.0734,8.2007,9214,0
2009-06-23,8.1581,8.214,8.1365,8.214,1582,0
2009-06-24,8.1723,8.214,8.1723,8.214,2378,0
2009-06-25,8.1723,8.1723,8.1723,8.1723,168,0
2009-06-26,8.2007,8.2678,8.2007,8.2678,7598,0
2009-06-29,8.2471,8.2678,8.2471,8.2678,5615,0
2009-06-30,8.2885,8.3173,8.2471,8.3173,1000,0
2009-07-01,8.3469,8.4141,8.332,8.4141,5328,0
2009-07-02,8.3812,8.4141,8.3812,8.4141,3740,0
2009-07-06,8.3812,8.4412,8.3812,8.4412,560,0
2009-07-07,8.1723,8.3032,8.1723,8.3032,17264,0
2009-07-08,8.1723,8.2678,8.0879,8.2678,10508,0
2009-07-09,8.2529,8.3102,8.2529,8.2817,2008,0
2009-07-10,8.2817,8.2963,8.2817,8.2963,1874,0
2009-07-13,8.2529,8.325,8.2529,8.325,7409,0
2009-07-14,8.3173,8.325,8.3173,8.325,1280,0
2009-07-15,8.3032,8.3594,8.1581,8.2471,3451,0
2009-07-16,8.2678,8.3032,8.2678,8.2885,5182,0
2009-07-17,8.526,8.526,8.2963,8.3469,4499,0
2009-07-20,8.3531,8.3673,8.3531,8.3673,1908,0
2009-07-21,8.9218,8.9218,8.3531,8.4023,3451,0
2009-07-22,8.3951,8.4975,8.3951,8.4975,4608,0
2009-07-23,8.5475,8.6502,8.5475,8.6502,5645,0
2009-07-24,8.6932,8.7561,8.6932,8.7561,2854,0
2009-07-27,8.6502,8.7884,8.6502,8.7884,721,0
2009-07-28,8.6502,8.7561,8.4412,8.7561,2595,0
2009-07-29,8.7561,8.7561,8.5475,8.7354,6602,0
2009-07-31,8.7694,8.7884,8.4335,8.6932,8637,0
2009-08-03,8.6638,8.7504,8.6638,8.7504,1446,0
2009-08-04,8.7561,8.7884,8.7561,8.7884,441,0
2009-08-05,8.4141,8.7205,8.214,8.6502,51351,0
2009-08-06,8.6563,8.8095,8.6214,8.8095,7181,0
2009-08-07,8.7824,8.8726,8.7134,8.8726,12443,0
2009-08-10,8.6857,8.8726,8.6857,8.8726,4749,0
2009-08-11,8.8726,8.9357,8.8726,8.929,4901,0
2009-08-12,8.8726,8.895,8.6857,8.895,4749,0
2009-08-13,8.8241,8.895,8.8241,8.8458,4317,0
2009-08-14,8.8317,8.9433,8.6857,8.6995,20547,0
2009-08-17,8.6857,8.6995,8.484,8.6638,5037,0
2009-08-18,8.449,8.8599,8.449,8.8599,8780,0
2009-08-19,8.7884,8.895,8.7884,8.895,1280,0
2009-08-20,8.8726,8.8798,8.8726,8.8798,1584,0
2009-08-21,8.9218,8.9433,8.9218,8.9433,441,0
2009-08-24,8.9433,9.035,8.9433,9.035,3883,0
2009-08-25,9.035,9.103,8.9914,9.103,9356,0
2009-08-26,9.1311,9.1503,9.103,9.1446,2008,0
2009-08-27,9.1446,9.1446,8.9625,9.1446,16261,0
2009-08-28,9.1446,9.191,9.1446,9.191,1000,0
2009-08-31,9.2346,9.2346,9.035,9.1998,8207,0
2009-09-01,9.2346,9.2346,9.1841,9.2346,1280,0
2009-09-02,9.2346,9.2947,9.103,9.2947,15665,0
2009-09-03,9.3096,9.3096,9.103,9.2075,8716,0
2009-09-04,9.1368,9.652,9.1368,9.4645,15377,0
2009-09-08,9.4889,9.4889,9.1164,9.3096,9929,0
2009-09-09,9.3096,9.3096,9.2075,9.3096,4096,0
2009-09-10,9.3096,9.3096,9.1649,9.1649,6015,0
2009-09-11,9.2075,9.4645,9.2075,9.339,3599,0
2009-09-14,9.339,9.339,9.1841,9.1841,7827,0
2009-09-15,9.3017,9.3096,9.2774,9.2774,974,0
2009-09-16,9.3017,9.3017,9.2075,9.3017,3803,0
2009-09-17,9.3017,9.339,9.3017,9.339,1357,0
2009-09-18,9.339,9.4377,9.339,9.4377,4708,0
2009-09-21,9.379,9.4377,9.379,9.4377,5971,0
2009-09-22,9.4377,9.512,9.4377,9.512,4032,0
2009-09-23,9.512,9.512,9.3154,9.3233,7132,0
2009-09-24,9.86,9.86,9.2947,9.3938,8205,0
2009-09-25,9.4026,9.546,9.2221,9.4605,20369,0
2009-09-28,9.552,9.552,9.372,9.4446,3066,0
2009-09-29,9.485,9.485,9.4605,9.4605,2334,0
2009-09-30,9.589,9.589,9.4605,9.4605,1000,0
2009-10-01,9.512,9.517,9.4605,9.471,3542,0
2009-10-02,9.517,9.729,9.48,9.696,24981,0
2009-10-05,9.735,9.796,9.652,9.652,13526,0
2009-10-06,9.729,9.897,9.708,9.897,5759,0
2009-10-07,9.897,9.897,9.831,9.831,3417,0
2009-10-08,9.831,9.831,9.831,9.831,1000,0
2009-10-09,9.875,9.875,9.696,9.696,7852,0
2009-10-12,9.735,9.796,9.661,9.68,3315,0
2009-10-13,9.729,9.765,9.589,9.765,10960,0
2009-10-14,9.813,9.813,9.597,9.637,7446,0
2009-10-15,9.652,9.652,9.4086,9.512,5787,0
2009-10-16,9.485,9.485,9.2879,9.4086,8349,0
2009-10-19,9.3096,9.3096,8.9079,9.1446,63587,0
2009-10-20,9.0199,9.2426,9.0199,9.1234,21675,0
2009-10-21,9.1164,9.3859,9.035,9.2143,15825,0
2009-10-22,9.2496,9.2774,9.2426,9.2426,9385,0
2009-10-23,9.2831,9.4026,9.2831,9.352,99400,0
2009-10-26,9.4303,9.505,9.1841,9.2221,74551,0
2009-10-27,9.2947,9.3859,9.2947,9.379,1446,0
2009-10-28,9.3608,9.739,9.2774,9.4526,39527,0
2009-10-29,9.525,9.625,9.517,9.558,5536,0
2009-10-30,9.637,9.674,9.625,9.625,5992,0
2009-11-02,9.625,9.782,9.625,9.782,4706,0
2009-11-03,9.729,9.831,9.589,9.589,6043,0
2009-11-04,9.589,9.661,9.4969,9.552,3695,0
2009-11-05,9.4526,9.729,9.4526,9.668,18964,0
2009-11-06,9.746,9.746,9.558,9.558,2251,0
2009-11-09,9.558,9.774,9.4526,9.4645,9086,0
2009-11-10,9.4526,9.517,9.4526,9.4526,6782,0
2009-11-11,9.531,9.531,9.3859,9.3859,3236,0
2009-11-12,9.3154,9.372,9.2221,9.2426,34974,0
2009-11-13,9.2075,9.2708,9.191,9.2279,9067,0
2009-11-16,9.3154,9.4645,9.3096,9.4026,25922,0
2009-11-17,9.471,9.471,9.379,9.3859,5703,0
2009-11-18,9.4303,9.572,9.4303,9.572,6263,0
2009-11-19,9.558,9.572,9.379,9.379,3956,0
2009-11-20,9.3859,9.564,9.379,9.4086,4950,0
2009-11-23,9.4155,9.4155,9.2708,9.379,22361,0
2009-11-24,9.4303,9.4446,9.2831,9.3667,14392,0
2009-11-25,9.4377,9.4526,9.4234,9.4234,3839,0
2009-11-27,9.339,9.346,9.3233,9.346,1165,0
2009-11-30,9.505,9.505,9.2496,9.2496,12719,0
2009-12-01,9.2562,9.346,9.1841,9.2947,6247,0
2009-12-02,9.2346,9.3096,9.2346,9.2774,4758,0
2009-12-03,9.2774,9.2774,8.8599,9.0749,32378,0
2009-12-04,9.0471,9.069,9.0273,9.035,16841,0
2009-12-07,9.0623,9.103,8.9838,8.9838,4083,0
2009-12-08,9.0199,9.0199,9.0199,9.0199,441,0
2009-12-09,9.082,9.2426,8.895,9.1368,14410,0
2009-12-10,9.1718,9.1718,8.8654,9.035,14679,0
2009-12-11,9.082,9.1234,9.082,9.1234,731,0
2009-12-14,9.1164,9.1234,9.1164,9.1234,1280,0
2009-12-15,9.1579,9.1579,9.035,9.1164,9356,0
2009-12-16,9.1446,9.1649,9.0897,9.1649,4984,0
2009-12-17,9.1998,9.2075,9.1446,9.1841,3246,0
2009-12-18,9.2221,9.2496,9.2221,9.2426,1874,0
2009-12-21,9.035,9.2426,9.035,9.2426,5883,0
2009-12-22,9.2426,9.2496,9.1503,9.2346,3163,0
2009-12-23,9.2426,9.2426,8.9495,9.035,20666,0
2009-12-24,9.0471,9.0471,9.035,9.035,4024,0
2009-12-28,8.9914,9.0397,8.9914,9.0397,1000,0
2009-12-29,9.0471,9.0471,8.9961,8.9961,4875,0
2009-12-30,8.6995,9.1718,8.6995,8.9914,10856,0
2009-12-31,9.1998,9.1998,8.7694,8.9625,10104,0
2010-01-04,9.0546,9.1097,9.0546,9.0546,1000,0
2010-01-05,9.0546,9.0955,9.0471,9.0955,2247,0
2010-01-06,9.0955,9.1164,8.9772,9.1164,5581,0
2010-01-07,9.1649,9.1649,9.1579,9.1579,1424,0
2010-01-08,9.1503,9.1503,8.9625,9.035,2221,0
2010-01-11,9.0749,9.1164,9.0749,9.1097,560,0
2010-01-12,9.1097,9.2075,9.1097,9.2075,4783,0
2010-01-13,9.1718,9.2143,9.1718,9.2143,1446,0
2010-01-14,9.1718,9.1718,9.1718,9.1718,560,0
2010-01-15,9.1718,9.1718,9.0546,9.0546,6635,0
2010-01-19,9.0897,9.1718,9.0897,9.1368,10470,0
2010-01-20,9.1311,9.2426,9.1097,9.2426,10765,0
2010-01-21,9.2346,9.2346,9.0749,9.2075,14104,0
2010-01-22,9.2075,9.2075,9.1446,9.1503,3020,0
2010-01-25,9.1446,9.2075,9.1446,9.2075,4877,0
2010-01-26,9.1649,9.1649,9.1311,9.1368,1560,0
2010-01-27,9.1579,9.2426,9.1579,9.2346,6263,0
2010-01-28,9.2143,9.2279,9.2143,9.2279,2042,0
2010-01-29,9.2279,9.2279,9.2279,9.2279,1364,0
2010-02-01,9.3017,9.3017,9.2346,9.2426,1874,0
2010-02-02,9.3096,9.3096,9.2075,9.2075,10797,0
2010-02-03,9.2426,9.2639,9.2221,9.2221,3140,0
2010-02-04,9.3017,9.3017,9.2075,9.2075,5396,0
2010-02-05,9.2708,9.2774,9.1841,9.2774,3516,0
2010-02-08,9.2774,9.2947,9.2774,9.2774,2878,0
2010-02-09,9.3096,9.3096,9.1784,9.2831,5784,0
2010-02-10,9.2774,9.346,9.2143,9.2143,2342,0
2010-02-11,9.2831,9.339,9.2279,9.339,1446,0
2010-02-12,9.339,9.3859,9.339,9.3859,2403,0
2010-02-16,9.339,9.339,9.0749,9.2774,12903,0
2010-02-17,9.2639,9.372,9.1649,9.2879,12418,0
2010-02-18,9.2879,9.2879,9.069,9.1446,10892,0
2010-02-19,9.1503,9.1784,9.0397,9.0749,20339,0
2010-02-22,9.1097,9.2075,9.1097,9.1998,2167,0
2010-02-23,9.2346,9.2346,9.103,9.1841,8347,0
2010-02-24,9.1841,9.346,9.1841,9.2562,14294,0
2010-02-25,9.2562,9.2562,9.2075,9.2075,6344,0
2010-02-26,9.2562,9.379,9.2562,9.3608,18701,0
2010-03-01,9.4526,9.4889,9.3859,9.3859,1700,0
2010-03-02,9.4526,9.531,9.4526,9.531,2735,0
2010-03-03,9.538,9.538,9.4969,9.538,1488,0
2010-03-04,9.546,9.958,9.546,9.68,14679,0
2010-03-05,9.758,9.758,9.589,9.589,4893,0
2010-03-08,9.831,9.831,9.505,9.531,15544,0
2010-03-09,9.538,9.831,9.538,9.687,7087,0
2010-03-10,9.687,9.782,9.645,9.645,3043,0
2010-03-12,9.645,9.645,9.597,9.597,1729,0
2010-03-15,9.625,9.796,9.589,9.661,4317,0
2010-03-16,9.661,9.661,9.4969,9.4969,9497,0
2010-03-17,9.546,9.611,9.4303,9.485,6224,0
2010-03-18,9.485,9.531,9.485,9.531,481,0
2010-03-19,9.485,9.531,9.485,9.531,441,0
2010-03-22,9.531,9.619,9.4889,9.619,1728,0
2010-03-23,9.625,9.625,9.625,9.625,1165,0
2010-03-24,9.68,9.68,9.625,9.68,721,0
2010-03-25,9.729,9.735,9.661,9.661,2025,0
2010-03-26,9.661,9.735,9.661,9.729,871,0
2010-03-29,9.746,9.746,9.581,9.589,6043,0
2010-03-30,9.637,9.637,9.604,9.604,935,0
2010-03-31,9.637,9.652,9.619,9.652,2986,0
2010-04-01,9.723,9.729,9.517,9.517,11495,0
2010-04-05,9.546,9.604,9.546,9.604,944,0
2010-04-06,9.637,9.716,9.637,9.68,1945,0
2010-04-07,9.716,9.729,9.631,9.716,7273,0
2010-04-08,9.723,9.723,9.517,9.517,3599,0
2010-04-09,9.652,9.661,9.572,9.604,2928,0
2010-04-12,9.661,9.696,9.661,9.68,1665,0
2010-04-13,9.68,9.68,9.48,9.48,4805,0
2010-04-14,9.4969,9.652,9.4969,9.505,6480,0
2010-04-15,9.505,9.538,9.505,9.538,1177,0
2010-04-16,9.597,9.597,9.546,9.546,5600,0
2010-04-19,9.597,9.597,9.4605,9.505,7658,0
2010-04-20,9.538,9.789,9.538,9.589,21790,0
2010-04-21,9.589,9.611,9.589,9.611,1000,0
2010-04-22,9.611,9.611,9.4086,9.4086,30506,0
2010-04-23,9.47,9.47,9.47,9.47,871,0
2010-04-26,9.512,9.611,9.4889,9.611,4425,0
2010-04-27,9.4446,9.611,9.4446,9.564,2841,0
2010-04-28,9.564,9.564,9.531,9.531,1874,0
2010-04-29,9.552,9.645,9.546,9.645,4460,0
2010-04-30,9.645,9.696,9.589,9.68,6308,0
2010-05-03,9.687,9.735,9.572,9.652,14919,0
2010-05-04,9.652,9.652,9.652,9.652,280,0
2010-05-05,9.631,9.631,9.589,9.589,3451,0
2010-05-06,9.625,9.708,9.3233,9.4303,8195,0
2010-05-07,9.531,9.531,9.4645,9.4645,1446,0
2010-05-10,9.552,9.552,9.552,9.552,168,0
2010-05-12,9.589,9.589,9.4086,9.48,3194,0
2010-05-13,9.512,9.512,9.512,9.512,1508,0
2010-05-14,9.531,9.531,9.531,9.531,168,0
2010-05-17,9.552,9.625,9.3938,9.4234,11185,0
2010-05-18,9.4303,9.4303,9.4303,9.4303,441,0
2010-05-19,9.2708,9.517,9.2708,9.4234,6012,0
2010-05-20,9.4303,9.4889,9.4303,9.485,1280,0
2010-05-21,9.4889,9.4889,9.4889,9.4889,436,0
2010-05-24,9.4889,9.4889,9.2496,9.352,5328,0
2010-05-25,9.372,9.4234,9.2774,9.346,5037,0
2010-05-26,9.4155,9.4155,9.346,9.346,431,0
2010-05-27,9.4026,9.531,9.3312,9.379,4349,0
2010-05-28,9.3938,9.546,9.3938,9.546,5759,0
2010-06-01,9.597,9.661,9.589,9.661,4377,0
2010-06-02,9.637,9.661,9.619,9.619,1022,0
2010-06-03,9.661,9.661,9.661,9.661,3628,0
2010-06-04,9.661,9.661,9.661,9.661,280,0
2010-06-07,9.637,9.637,9.637,9.637,871,0
2010-06-08,9.637,9.661,9.637,9.661,4317,0
2010-06-09,9.661,9.661,9.471,9.485,11998,0
2010-06-10,9.505,9.517,9.505,9.517,721,0
2010-06-11,9.538,9.538,9.379,9.4155,3549,0
2010-06-14,9.3938,9.4155,9.3859,9.3859,871,0
2010-06-15,9.379,9.564,9.379,9.517,6618,0
2010-06-16,9.517,9.517,9.4377,9.4377,1582,0
2010-06-17,9.3938,9.4526,9.3938,9.4086,1560,0
2010-06-18,9.4155,9.552,9.4086,9.4086,4460,0
2010-06-21,9.3667,9.3667,9.3312,9.3312,1582,0
2010-06-22,9.3312,9.4155,9.3312,9.3938,9278,0
2010-06-23,9.3608,9.517,9.3608,9.3859,4716,0
2010-06-24,9.4446,9.4446,9.3608,9.3608,871,0
2010-06-25,9.4526,9.4645,9.4526,9.4645,560,0
2010-06-28,9.485,9.485,9.4234,9.4526,3713,0
2010-06-30,9.4343,9.663,9.381,9.516,17872,0
2010-07-01,9.4969,9.4969,9.4969,9.4969,289,0
2010-07-02,9.4969,9.4969,9.4969,9.4969,721,0
2010-07-06,9.4889,9.552,9.3938,9.3938,4905,0
2010-07-07,9.4526,9.505,9.379,9.4526,6043,0
2010-07-08,9.4526,9.4526,9.379,9.379,721,0
2010-07-09,9.4969,9.517,9.4969,9.517,871,0
2010-07-12,9.4969,9.4969,9.3017,9.4645,5373,0
2010-07-13,9.4645,9.552,9.4526,9.552,5328,0
2010-07-14,9.372,9.4446,9.372,9.4155,4343,0
2010-07-15,9.538,9.552,9.525,9.552,4560,0
2010-07-16,9.581,9.589,9.572,9.589,4656,0
2010-07-19,9.611,9.611,9.611,9.611,1007,0
2010-07-20,9.611,9.611,9.604,9.604,1000,0
2010-07-21,9.581,9.581,9.546,9.546,1420,0
2010-07-22,9.346,9.517,9.346,9.517,17931,0
2010-07-23,9.517,9.517,9.517,9.517,185,0
2010-07-26,9.517,9.589,9.517,9.589,3451,0
2010-07-27,9.625,9.637,9.625,9.637,871,0
2010-07-28,9.637,9.661,9.637,9.661,1354,0
2010-07-29,9.572,9.68,9.572,9.611,6694,0
2010-07-30,9.68,9.696,9.517,9.552,5651,0
2010-08-02,9.517,9.696,9.517,9.619,15202,0
2010-08-03,9.716,9.904,9.696,9.813,12829,0
2010-08-04,9.813,9.846,9.68,9.68,5848,0
2010-08-05,9.637,9.796,9.631,9.796,2944,0
2010-08-06,9.702,9.758,9.668,9.758,3241,0
2010-08-09,9.68,9.746,9.668,9.68,2544,0
2010-08-10,9.696,9.696,9.68,9.68,1582,0
2010-08-11,9.696,9.729,9.696,9.729,280,0
2010-08-12,9.702,9.708,9.702,9.708,3740,0
2010-08-13,9.746,9.765,9.729,9.729,7917,0
2010-08-16,9.735,9.782,9.735,9.782,729,0
2010-08-17,9.774,9.796,9.774,9.796,2263,0
2010-08-18,9.796,9.796,9.702,9.729,4219,0
2010-08-19,9.729,9.789,9.729,9.789,1951,0
2010-08-20,9.796,9.796,9.789,9.789,280,0
2010-08-23,9.796,9.796,9.597,9.631,13059,0
2010-08-24,9.631,9.661,9.604,9.661,16833,0
2010-08-25,9.723,9.723,9.723,9.723,1047,0
2010-08-26,9.687,9.729,9.687,9.729,1181,0
2010-08-27,9.729,9.739,9.729,9.739,4820,0
2010-08-30,9.739,9.739,9.739,9.739,871,0
2010-08-31,9.741,9.798,9.696,9.759,5724,0
2010-09-01,9.782,9.796,9.758,9.796,2811,0
2010-09-02,9.796,9.796,9.796,9.796,1000,0
2010-09-03,9.796,9.796,9.782,9.782,3323,0
2010-09-07,9.758,9.813,9.631,9.774,5182,0
2010-09-08,9.796,9.804,9.796,9.796,1864,0
2010-09-09,9.813,9.868,9.796,9.868,3577,0
2010-09-10,9.868,9.868,9.868,9.868,1861,0
2010-09-13,9.868,9.897,9.831,9.897,1000,0
2010-09-14,9.868,9.868,9.868,9.868,1206,0
2010-09-15,9.868,9.933,9.868,9.91,4391,0
2010-09-16,9.918,9.918,9.661,9.674,17831,0
2010-09-17,9.758,9.939,9.758,9.839,8272,0
2010-09-20,9.925,9.925,9.868,9.897,1889,0
2010-09-21,9.839,9.839,9.839,9.839,441,0
2010-09-22,9.883,9.91,9.883,9.904,3308,0
2010-09-23,9.925,9.925,9.708,9.739,8527,0
2010-09-24,9.789,9.86,9.789,9.813,1582,0
2010-09-27,9.868,9.939,9.729,9.831,10090,0
2010-09-28,9.91,9.91,9.904,9.904,3948,0
2010-09-29,9.904,9.904,9.904,9.904,2478,0
2010-09-30,9.941,10.006,9.676,9.73,23841,0
2010-10-01,9.739,9.796,9.68,9.796,3317,0
2010-10-04,9.796,9.796,9.758,9.758,3598,0
2010-10-05,9.846,9.855,9.758,9.855,992,0
2010-10-06,9.855,9.875,9.855,9.875,4134,0
2010-10-07,9.904,9.91,9.729,9.729,1627,0
2010-10-08,9.729,9.729,9.729,9.729,168,0
2010-10-11,9.729,9.796,9.729,9.729,2508,0
2010-10-12,9.739,9.904,9.739,9.904,4174,0
2010-10-13,9.883,9.904,9.839,9.904,2099,0
2010-10-14,9.868,9.868,9.824,9.824,560,0
2010-10-15,9.897,9.939,9.897,9.939,1540,0
2010-10-18,9.939,9.939,9.804,9.804,5321,0
2010-10-19,9.765,9.824,9.716,9.824,2377,0
2010-10-20,9.723,9.735,9.645,9.645,441,0
2010-10-21,9.668,9.739,9.668,9.739,2902,0
2010-10-22,9.752,9.868,9.752,9.868,5492,0
2010-10-25,9.904,9.933,9.904,9.933,6089,0
2010-10-27,9.839,9.933,9.839,9.868,1325,0
2010-10-28,9.918,9.925,9.918,9.925,1109,0
2010-10-29,9.92,9.936,9.898,9.898,812,0
2010-11-01,9.933,9.982,9.904,9.904,4316,0
2010-11-02,9.846,9.904,9.846,9.904,1173,0
2010-11-03,9.978,9.978,9.839,9.839,2839,0
2010-11-04,9.855,9.904,9.855,9.904,2008,0
2010-11-05,9.904,9.91,9.855,9.868,2445,0
2010-11-08,9.846,9.855,9.758,9.758,5692,0
2010-11-09,9.782,9.868,9.758,9.758,5106,0
2010-11-10,9.758,9.774,9.68,9.687,1006,0
2010-11-11,9.687,9.687,9.379,9.525,11987,0
2010-11-12,9.525,9.631,9.525,9.631,3163,0
2010-11-15,9.735,9.735,9.2496,9.2496,4825,0
2010-11-16,9.2496,9.2496,8.929,9.1579,14697,0
2010-11-17,9.2279,9.2947,9.2279,9.2947,560,0
2010-11-18,9.2279,9.2279,8.9625,9.0471,9706,0
2010-11-19,8.9961,9.103,8.9961,9.035,2732,0
2010-11-22,9.1164,9.1368,8.9147,8.9914,11039,0
2010-11-23,8.9914,9.0397,8.9914,9.0397,1234,0
2010-11-26,9.103,9.103,9.103,9.103,168,0
2010-11-29,9.082,9.1446,9.0546,9.1446,4165,0
2010-11-30,9.1831,9.1831,9.0585,9.0585,6241,0
2010-12-01,9.0749,9.0749,9.069,9.069,1687,0
2010-12-02,9.082,9.1718,9.035,9.035,2539,0
2010-12-03,9.035,9.0546,8.9961,9.0199,2455,0
2010-12-06,8.9838,9.0036,8.895,8.9961,2732,0
2010-12-07,8.9961,8.9961,8.776,8.7884,23540,0
2010-12-08,8.8095,8.8164,8.8095,8.8095,13384,0
2010-12-09,8.8164,8.8164,8.7134,8.7134,6639,0
2010-12-10,8.776,8.8241,8.7504,8.8164,4705,0
2010-12-13,8.776,8.8095,8.5475,8.5899,22266,0
2010-12-14,8.5833,8.5833,8.3812,8.4682,13881,0
2010-12-15,8.5475,8.5547,8.4088,8.5475,3154,0
2010-12-16,8.5494,8.6384,8.5494,8.6166,5182,0
2010-12-17,8.7561,9.0897,8.7561,8.895,12576,0
2010-12-20,9.069,9.069,8.4412,8.4412,13498,0
2010-12-21,8.374,8.4896,8.1581,8.232,43248,0
2010-12-22,8.2817,8.2817,8.1301,8.1799,10960,0
2010-12-23,8.1933,8.3399,8.1933,8.2471,8040,0
2010-12-27,8.2817,8.4088,8.207,8.214,8445,0
2010-12-28,8.2007,8.4088,8.1723,8.3594,9093,0
2010-12-29,8.3399,8.3399,8.1325,8.281,23132,0
2010-12-30,8.3173,8.3173,8.2592,8.2663,12145,0
2010-12-31,8.2402,8.374,8.232,8.3594,6068,0
2011-01-03,8.3812,8.3812,8.2402,8.3594,12896,0
2011-01-04,8.332,8.332,8.332,8.332,646,0
2011-01-05,8.3531,8.4088,8.3032,8.3032,7785,0
2011-01-06,8.3469,8.3469,8.3032,8.3173,4317,0
2011-01-07,8.325,8.7884,8.2747,8.332,6663,0
2011-01-10,8.3594,8.374,8.3032,8.3173,1149,0
2011-01-11,8.2885,8.2885,8.1799,8.2678,11553,0
2011-01-12,8.2678,8.3594,8.1863,8.325,13763,0
2011-01-13,8.325,8.325,8.1863,8.2007,6782,0
2011-01-14,8.1933,8.1933,7.8379,8.0048,21842,0
2011-01-18,8.0251,8.0251,7.8791,8.0182,9785,0
2011-01-19,8.0182,8.0182,7.8937,7.9848,6544,0
2011-01-20,7.9769,8.0734,7.9769,8.039,25440,0
2011-01-21,8.0598,8.2747,8.0598,8.2747,22254,0
2011-01-24,8.3673,8.3673,8.207,8.3673,4478,0
2011-01-25,8.2963,8.325,8.1153,8.2885,22448,0
2011-01-26,8.2471,8.2885,8.2007,8.2678,15480,0
2011-01-27,8.3399,8.3399,8.2678,8.2963,1728,0
2011-01-28,8.2885,8.3399,8.2885,8.3399,560,0
2011-01-31,8.1691,8.2991,8.1691,8.2991,4373,0
2011-02-01,8.3173,8.4561,8.3102,8.4561,4090,0
2011-02-02,8.3673,8.4756,8.3469,8.4756,5729,0
2011-02-03,8.4412,8.4412,8.3399,8.4088,5664,0
2011-02-04,8.4088,8.4756,8.4088,8.4756,1446,0
2011-02-07,8.4412,8.4561,8.2678,8.4141,3204,0
2011-02-08,8.4211,8.4211,8.3531,8.3531,989,0
2011-02-09,8.2817,8.3594,8.2678,8.3594,1175,0
2011-02-10,8.3594,8.3594,8.3594,8.3594,170,0
2011-02-11,8.2963,8.4756,8.2963,8.4211,2350,0
2011-02-14,8.3883,8.4275,8.3673,8.3673,5513,0
2011-02-15,8.3951,8.449,8.374,8.374,2008,0
2011-02-16,8.2678,8.3469,8.2471,8.3173,4694,0
2011-02-17,8.3173,8.3531,8.2817,8.3399,3816,0
2011-02-18,8.2885,8.332,8.2678,8.332,1797,0
2011-02-22,8.2529,8.2885,8.1863,8.2007,10231,0
2011-02-23,8.2885,8.3883,8.2885,8.3673,4510,0
2011-02-24,8.332,8.3951,8.332,8.3951,572,0
2011-02-25,8.374,8.374,8.3173,8.3173,1642,0
2011-02-28,8.375,8.4165,8.375,8.4165,2979,0
2011-03-01,8.4088,8.4088,8.3391,8.3391,1514,0
2011-03-02,8.354,8.354,8.2678,8.3032,7805,0
2011-03-03,8.2663,8.2663,8.2311,8.2663,10772,0
2011-03-04,8.2263,8.2263,8.2214,8.2214,3360,0
2011-03-07,8.2007,8.2402,8.1581,8.1581,15638,0
2011-03-08,8.2222,8.2222,8.2007,8.2007,4377,0
2011-03-09,8.2007,8.2214,8.1857,8.1933,7483,0
2011-03-10,8.1906,8.1906,8.1481,8.1481,3140,0
2011-03-11,8.2007,8.2007,8.1716,8.2007,7968,0
2011-03-14,8.207,8.207,8.207,8.207,214,0
2011-03-15,8.2007,8.2529,8.2007,8.2529,9679,0
2011-03-16,8.2396,8.3181,8.232,8.3181,1874,0
2011-03-17,8.2663,8.2663,8.2113,8.2113,3740,0
2011-03-18,8.2396,8.2817,8.232,8.2817,5642,0
2011-03-21,8.232,8.2678,8.2214,8.2609,11549,0
2011-03-22,8.2529,8.3032,8.2263,8.2263,11116,0
2011-03-23,8.2885,8.2885,8.2817,8.2817,718,0
2011-03-24,8.3032,8.3032,8.1504,8.1504,10402,0
2011-03-25,8.1481,8.2196,8.1481,8.2196,1753,0
2011-03-28,8.2263,8.354,8.1437,8.354,19317,0
2011-03-29,8.354,8.4219,8.354,8.375,6924,0
2011-03-30,8.3891,8.4219,8.3602,8.3891,3881,0
2011-03-31,8.4301,8.4301,8.3147,8.3147,4822,0
2011-04-01,8.374,8.4412,8.3164,8.4412,5509,0
2011-04-04,8.3891,8.4422,8.3469,8.3469,7033,0
2011-04-05,8.3673,8.3673,8.3531,8.3531,279,0
2011-04-06,8.3469,8.3891,8.3469,8.3891,5160,0
2011-04-07,8.3883,8.4848,8.3883,8.3951,1789,0
2011-04-08,8.3883,8.3883,8.3164,8.324,4097,0
2011-04-11,8.3015,8.3531,8.3015,8.3531,1665,0
2011-04-12,8.3512,8.4211,8.3512,8.4211,26456,0
2011-04-13,8.4344,8.4561,8.4344,8.4561,5860,0
2011-04-14,8.45,8.5639,8.45,8.5061,6506,0
2011-04-15,8.5061,8.5927,8.5061,8.528,7445,0
2011-04-18,8.5639,8.5639,8.5351,8.5566,7582,0
2011-04-19,8.611,8.6809,8.611,8.6809,7639,0
2011-04-20,8.786,8.7931,8.6896,8.7162,11098,0
2011-04-21,8.6809,8.857,8.6464,8.7162,7866,0
2011-04-25,8.7531,8.7531,8.6384,8.6664,5632,0
2011-04-26,8.7466,8.7466,8.5981,8.6246,6048,0
2011-04-27,8.6747,8.7328,8.6747,8.7328,4091,0
2011-04-28,8.7466,8.7466,8.6664,8.696,5510,0
2011-04-29,8.7504,8.7504,8.6738,8.6738,1015,0
2011-05-02,8.7401,8.7531,8.7096,8.7328,3789,0
2011-05-03,8.762,8.8514,8.7485,8.839,3043,0
2011-05-04,8.8157,8.8157,8.6672,8.762,18319,0
2011-05-05,8.7941,8.8317,8.7941,8.8317,2619,0
2011-05-06,8.8317,8.8458,8.7033,8.762,5364,0
2011-05-09,8.7602,8.8504,8.696,8.8371,6844,0
2011-05-10,8.8514,8.8514,8.8458,8.8514,4091,0
2011-05-11,8.895,8.9451,8.8599,8.9152,4419,0
2011-05-12,8.9089,8.9781,8.9089,8.9451,3922,0
2011-05-13,8.9228,8.9988,8.8514,8.9645,7412,0
2011-05-16,9.0065,9.0065,8.9299,8.972,2888,0
2011-05-17,8.9515,8.9515,8.8599,8.8599,3749,0
2011-05-18,8.8654,8.9228,8.8458,8.8458,3236,0
2011-05-19,8.9451,9.0858,8.8798,8.972,13009,0
2011-05-20,8.9969,9.0848,8.9625,9.0848,4035,0
2011-05-23,9.0925,9.341,9.0784,9.3106,8610,0
2011-05-24,9.2639,9.3106,9.1291,9.3027,11458,0
2011-05-25,9.3106,9.3106,9.0661,9.156,10683,0
2011-05-26,9.156,9.1901,9.1358,9.156,5097,0
2011-05-27,9.156,9.156,9.1193,9.1358,1721,0
2011-05-31,9.2173,9.3088,9.1929,9.3088,3866,0
2011-06-01,9.3106,9.3106,9.1979,9.2957,5851,0
2011-06-02,9.2639,9.347,9.2639,9.347,2610,0
2011-06-03,9.348,9.348,9.348,9.348,1510,0
2011-06-06,9.347,9.3686,9.1979,9.3538,11219,0
2011-06-07,9.4343,9.4343,9.3696,9.3696,1319,0
2011-06-08,9.3548,9.374,9.3174,9.374,12277,0
2011-06-09,9.4417,9.4417,9.2496,9.3027,6505,0
2011-06-10,9.381,9.381,9.3174,9.3174,1895,0
2011-06-13,9.3548,9.3548,9.3027,9.3174,929,0
2011-06-14,9.3174,9.3696,9.3106,9.3696,2648,0
2011-06-15,9.3696,9.4056,9.3628,9.4056,4315,0
2011-06-16,9.4397,9.4397,9.3667,9.379,5047,0
2011-06-17,9.4056,9.4056,9.3174,9.3174,2621,0
2011-06-20,9.2957,9.2957,9.1358,9.2784,8299,0
2011-06-21,9.2784,9.3252,9.2784,9.3252,3122,0
2011-06-22,9.3696,9.4417,9.3548,9.3548,3906,0
2011-06-23,9.4343,9.4575,9.4274,9.4575,1285,0
2011-06-24,9.4194,9.4194,9.3252,9.3252,2873,0
2011-06-27,9.3628,9.4343,9.3628,9.4343,2028,0
2011-06-28,9.4274,9.4949,9.4274,9.4417,3301,0
2011-06-29,9.4575,9.546,9.4575,9.51,1451,0
2011-06-30,9.543,9.695,9.543,9.695,3255,0
2011-07-01,9.745,9.745,9.614,9.614,3053,0
2011-07-05,9.672,9.79,9.672,9.751,2239,0
2011-07-06,9.727,9.75,9.67,9.67,3413,0
2011-07-07,9.679,9.685,9.679,9.685,276,0
2011-07-08,9.856,9.856,9.6,9.685,4015,0
2011-07-11,9.693,9.774,9.693,9.774,1897,0
2011-07-12,9.773,9.813,9.773,9.773,2378,0
2011-07-13,9.721,9.774,9.672,9.672,4367,0
2011-07-14,9.583,9.738,9.574,9.574,1922,0
2011-07-15,9.574,9.574,9.3987,9.574,3795,0
2011-07-18,9.4274,9.4889,9.3027,9.3027,12663,0
2011-07-19,9.3145,9.372,9.3145,9.372,2462,0
2011-07-20,9.3696,9.374,9.348,9.348,550,0
2011-07-21,9.3322,9.3322,9.2889,9.2889,11119,0
2011-07-22,9.2889,9.2889,9.2337,9.2708,5724,0
2011-07-25,9.226,9.2496,9.1821,9.2337,1475,0
2011-07-26,9.2476,9.2871,9.2476,9.2871,1167,0
2011-07-27,9.2562,9.4343,9.2496,9.2496,9190,0
2011-07-29,9.2997,9.2997,9.2446,9.2446,539,0
2011-08-01,9.2496,9.374,9.1126,9.1126,11086,0
2011-08-02,9.0585,9.1804,9.0585,9.1659,6629,0
2011-08-03,9.1183,9.1698,9.1126,9.1698,431,0
2011-08-04,9.192,9.192,9.0925,9.0925,3594,0
2011-08-05,8.9347,9.0055,8.9282,9.0055,4833,0
2011-08-08,8.9328,8.9904,8.3775,8.5708,27029,0
2011-08-09,8.5708,8.9328,8.4665,8.5771,46125,0
2011-08-10,8.6474,8.7188,8.6474,8.7188,1131,0
2011-08-11,8.5981,8.9829,8.5981,8.7188,12614,0
2011-08-12,8.6166,8.8484,8.6166,8.8484,5028,0
2011-08-15,8.9347,8.9347,8.9137,8.9137,1791,0
2011-08-16,8.8933,8.9424,8.8933,8.9424,1718,0
2011-08-17,8.9424,8.9424,8.7893,8.8979,6961,0
2011-08-18,8.5842,8.7893,8.5842,8.7275,13315,0
2011-08-19,8.7042,8.7701,8.6914,8.742,4620,0
2011-08-22,8.763,8.8269,8.7275,8.7275,1558,0
2011-08-23,8.7042,8.7354,8.7042,8.7354,825,0
2011-08-24,8.7504,8.8047,8.7504,8.763,3660,0
2011-08-25,8.742,8.742,8.6914,8.6914,1672,0
2011-08-26,8.6601,8.6601,8.6246,8.6246,3970,0
2011-08-29,8.6246,8.7275,8.6246,8.6327,4277,0
2011-08-30,8.6474,8.6977,8.6474,8.6682,1347,0
2011-08-31,8.742,8.7561,8.63,8.742,9925,0
2011-09-01,8.7969,8.8764,8.7188,8.7188,7996,0
2011-09-02,8.8058,8.9749,8.7842,8.8202,10227,0
2011-09-06,8.6896,8.8037,8.6896,8.8037,4402,0
2011-09-07,8.9328,8.9328,8.8009,8.8009,1262,0
2011-09-08,8.8037,8.8551,8.796,8.8112,2039,0
2011-09-09,8.8174,8.8174,8.796,8.796,3911,0
2011-09-12,8.796,9.1301,8.796,8.8259,8484,0
2011-09-13,8.8477,8.8477,8.8477,8.8477,1392,0
2011-09-14,8.8684,8.9127,8.7551,8.9127,7647,0
2011-09-15,8.9772,8.9847,8.8112,8.8684,7364,0
2011-09-16,8.8684,8.9847,8.8684,8.9847,3998,0
2011-09-19,8.9495,8.9495,8.9495,8.9495,159,0
2011-09-20,8.9969,8.9969,8.9127,8.9847,2880,0
2011-09-21,8.9847,9.1446,8.9847,9.0877,10948,0
2011-09-22,9.1368,9.1368,9.0935,9.1013,1254,0
2011-09-23,9.1726,9.2093,9.1726,9.2093,3705,0
2011-09-26,9.2093,9.2183,9.1726,9.2183,2553,0
2011-09-27,9.346,9.346,9.2093,9.2318,4978,0
2011-09-28,9.2928,9.3889,9.2476,9.3889,3271,0
2011-09-29,9.4056,9.4056,9.2928,9.3538,6423,0
2011-09-30,9.3829,9.4387,9.3154,9.3154,1752,0
2011-10-03,9.3686,9.532,9.3686,9.527,3459,0
2011-10-04,9.527,9.527,9.3538,9.373,15711,0
2011-10-05,9.3987,9.3987,9.3987,9.3987,216,0
2011-10-06,9.3968,9.3968,9.2861,9.3968,5497,0
2011-10-07,9.4506,9.4506,9.4343,9.4343,301,0
2011-10-10,9.4417,9.4417,9.3618,9.3618,2730,0
2011-10-11,9.3618,9.3618,9.2476,9.2476,3599,0
2011-10-12,9.2821,9.2821,9.2173,9.2544,1105,0
2011-10-13,9.1155,9.2466,9.1155,9.2466,3831,0
2011-10-14,9.3154,9.3154,9.2871,9.3088,906,0
2011-10-17,9.2754,9.2928,9.1794,9.2871,6235,0
2011-10-18,9.3686,9.4204,9.34,9.3686,7582,0
2011-10-19,9.3899,9.4204,9.3618,9.3618,2605,0
2011-10-20,9.4204,9.471,9.346,9.346,3231,0
2011-10-21,9.4343,9.4343,9.34,9.34,613,0
2011-10-24,9.471,9.513,9.4635,9.513,10858,0
2011-10-25,9.4889,9.4889,9.373,9.373,2444,0
2011-10-26,9.3233,9.373,9.3154,9.373,4216,0
2011-10-27,9.549,9.549,9.373,9.373,3099,0
2011-10-28,9.3968,9.3968,9.373,9.373,860,0
2011-10-31,9.3204,9.345,9.3204,9.345,1237,0
2011-11-01,9.4046,9.4496,9.4046,9.4496,1253,0
2011-11-03,9.519,9.519,9.4889,9.513,1180,0
2011-11-04,9.4426,9.4426,9.4426,9.4426,272,0
2011-11-07,9.506,9.527,9.4635,9.4635,801,0
2011-11-08,9.569,9.577,9.471,9.471,4848,0
2011-11-09,9.4417,9.865,9.4264,9.712,9319,0
2011-11-11,9.705,9.774,9.705,9.774,2123,0
2011-11-14,9.774,9.85,9.69,9.826,4059,0
2011-11-15,9.85,9.85,9.782,9.782,2337,0
2011-11-16,9.797,9.797,9.782,9.79,496,0
2011-11-17,9.813,9.813,9.727,9.727,1797,0
2011-11-18,9.662,9.662,9.662,9.662,160,0
2011-11-21,9.682,9.682,9.609,9.609,3144,0
2011-11-22,9.609,9.609,9.586,9.609,2530,0
2011-11-23,9.631,9.993,9.513,9.712,22858,0
2011-11-25,9.682,9.682,9.682,9.682,187,0
2011-11-28,9.662,9.797,9.586,9.586,11210,0
2011-11-29,9.586,9.677,9.586,9.586,1420,0
2011-11-30,9.641,9.641,9.532,9.532,12487,0
2011-12-01,9.548,9.569,9.548,9.548,6309,0
2011-12-02,9.547,9.547,9.547,9.547,2326,0
2011-12-05,9.548,9.646,9.548,9.561,10837,0
2011-12-06,9.535,9.62,9.507,9.529,10860,0
2011-12-07,9.531,9.712,9.531,9.644,7908,0
2011-12-08,9.613,9.701,9.572,9.572,2230,0
2011-12-09,9.601,9.644,9.539,9.539,2183,0
2011-12-12,9.531,9.608,9.517,9.601,2686,0
2011-12-13,9.601,9.623,9.503,9.503,4877,0
2011-12-14,9.525,9.601,9.525,9.576,9879,0
2011-12-15,9.576,9.681,9.576,9.681,9326,0
2011-12-16,9.689,9.94,9.689,9.82,6361,0
2011-12-19,9.857,9.857,9.732,9.857,1920,0
2011-12-20,9.79,9.94,9.689,9.865,10558,0
2011-12-21,9.843,10.116,9.843,9.98,8115,0
2011-12-22,10.039,10.084,9.974,9.974,5139,0
2011-12-23,10.039,10.132,10.039,10.125,5012,0
2011-12-27,10.132,10.132,10.108,10.108,2891,0
2011-12-28,10.146,10.179,9.987,9.987,16433,0
2011-12-29,10.069,10.1,10.014,10.1,2480,0
2011-12-30,10.103,10.103,10.058,10.058,11459,0
2012-01-03,10.069,10.1,9.953,9.987,2870,0
2012-01-04,9.987,10.062,9.961,10.062,8707,0
2012-01-05,10.022,10.132,9.967,10.039,5573,0
2012-01-06,10.099,10.131,10.099,10.131,1486,0
2012-01-09,10.167,10.244,10.132,10.132,4241,0
2012-01-10,10.26,10.283,10.172,10.244,5001,0
2012-01-11,10.244,10.244,10.038,10.038,6531,0
2012-01-12,10.068,10.172,10.068,10.097,3036,0
2012-01-13,10.179,10.315,10.179,10.315,6909,0
2012-01-17,10.297,10.349,10.265,10.265,2784,0
2012-01-18,10.335,10.358,10.266,10.298,4619,0
2012-01-19,10.322,10.358,10.322,10.322,3773,0
2012-01-20,10.363,10.386,10.26,10.335,4722,0
2012-01-23,10.298,10.344,10.298,10.322,4817,0
2012-01-24,10.29,10.527,10.29,10.407,14392,0
2012-01-25,10.468,10.527,10.421,10.499,4521,0
2012-01-26,10.591,10.591,10.522,10.568,8177,0
2012-01-27,10.584,10.592,10.584,10.592,6895,0
2012-01-30,10.591,10.699,10.591,10.699,3597,0
2012-01-31,10.699,10.892,10.699,10.892,6159,0
2012-02-01,10.99,11.22,10.932,11.022,14264,0
2012-02-02,11.03,11.146,10.96,10.96,10793,0
2012-02-03,11.017,11.15,10.949,11,6907,0
2012-02-06,10.938,11.076,10.926,10.99,8441,0
2012-02-07,11.017,11.079,10.607,10.693,21343,0
2012-02-08,10.721,10.817,10.699,10.735,4265,0
2012-02-09,10.735,10.855,10.735,10.792,4161,0
2012-02-10,10.784,10.784,10.639,10.639,15660,0
2012-02-13,10.655,10.693,10.5,10.5,29449,0
2012-02-14,10.534,10.549,10.483,10.549,5385,0
2012-02-15,10.56,10.56,10.371,10.513,8077,0
2012-02-16,10.534,10.592,10.446,10.446,6838,0
2012-02-17,10.357,10.378,10.243,10.328,4326,0
2012-02-21,10.393,10.647,10.378,10.542,17458,0
2012-02-22,10.624,10.66,10.584,10.584,5893,0
2012-02-23,10.715,10.769,10.647,10.756,10799,0
2012-02-24,10.721,10.735,10.607,10.607,8506,0
2012-02-27,10.685,10.784,10.685,10.74,1287,0
2012-02-28,10.748,10.775,10.607,10.721,6442,0
2012-02-29,10.723,10.873,10.607,10.865,30102,0
2012-03-01,10.849,10.949,10.832,10.929,7252,0
2012-03-02,10.963,10.963,10.825,10.943,12789,0
2012-03-05,10.949,10.949,10.885,10.907,1862,0
2012-03-06,10.877,10.901,10.727,10.762,2649,0
2012-03-07,10.745,10.905,10.745,10.789,7579,0
2012-03-08,10.892,10.908,10.74,10.817,9321,0
2012-03-09,10.814,10.853,10.682,10.739,7443,0
2012-03-12,10.822,10.822,10.753,10.814,2418,0
2012-03-13,10.822,10.822,10.703,10.772,3391,0
2012-03-14,10.772,10.772,10.222,10.374,34407,0
2012-03-15,10.359,10.359,10.037,10.037,10363,0
2012-03-16,10.011,10.011,9.719,9.821,21782,0
2012-03-19,9.758,9.868,9.758,9.868,25772,0
2012-03-20,9.868,9.937,9.828,9.937,21299,0
2012-03-21,9.978,10.083,9.978,10.068,1803,0
2012-03-22,10.107,10.131,9.948,9.978,3450,0
2012-03-23,10.09,10.09,9.89,9.89,3582,0
2012-03-26,9.884,9.884,9.853,9.853,4523,0
2012-03-27,9.914,9.956,9.845,9.956,9693,0
2012-03-28,9.983,10.107,9.978,10.107,4328,0
2012-03-29,10.145,10.179,10.107,10.145,1722,0
2012-03-30,10.171,10.177,10.143,10.171,1951,0
2012-04-02,10.209,10.245,10.187,10.187,2855,0
2012-04-03,10.23,10.238,10.144,10.215,3476,0
2012-04-04,10.244,10.244,10.238,10.244,2748,0
2012-04-05,10.338,10.532,10.283,10.366,16481,0
2012-04-09,10.396,10.463,10.396,10.463,10781,0
2012-04-10,10.47,10.588,10.47,10.588,4438,0
2012-04-11,10.676,10.683,10.575,10.59,3929,0
2012-04-12,10.519,10.519,10.519,10.519,1339,0
2012-04-13,10.597,10.614,10.597,10.605,996,0
2012-04-16,10.654,10.72,10.557,10.557,1144,0
2012-04-17,10.557,10.557,10.463,10.518,1906,0
2012-04-18,10.532,10.539,10.244,10.338,13789,0
2012-04-19,10.402,10.402,10.317,10.366,2654,0
2012-04-20,10.366,10.374,10.267,10.267,5486,0
2012-04-23,10.267,10.329,10.261,10.329,4939,0
2012-04-24,10.338,10.381,10.338,10.374,1656,0
2012-04-25,10.388,10.449,10.388,10.449,4502,0
2012-04-26,10.479,10.683,10.479,10.683,5620,0
2012-04-27,10.683,10.683,10.667,10.676,3631,0
2012-04-30,10.784,10.784,10.538,10.645,7697,0
2012-05-01,10.645,10.72,10.59,10.605,11694,0
2012-05-02,10.706,10.706,10.525,10.525,10818,0
2012-05-03,10.59,10.59,10.59,10.59,905,0
2012-05-07,10.59,10.74,10.59,10.74,3257,0
2012-05-08,10.775,10.792,10.654,10.654,4344,0
2012-05-09,10.645,10.658,10.538,10.645,8401,0
2012-05-10,10.645,10.645,10.645,10.645,1158,0
2012-05-11,10.645,10.645,10.645,10.645,429,0
2012-05-14,10.645,10.645,10.597,10.597,1610,0
2012-05-15,10.629,10.629,10.532,10.532,5103,0
2012-05-16,10.59,10.645,10.59,10.622,4397,0
2012-05-17,10.622,10.776,10.565,10.565,9230,0
2012-05-18,10.72,10.72,10.676,10.676,2408,0
2012-05-21,10.727,10.762,10.706,10.714,3939,0
2012-05-22,10.756,10.756,10.524,10.524,5104,0
2012-05-23,10.597,10.605,10.463,10.463,18734,0
2012-05-24,10.463,10.496,10.388,10.388,5962,0
2012-05-25,10.388,10.388,10.365,10.388,3748,0
2012-05-29,10.425,10.518,10.425,10.518,2236,0
2012-05-30,10.504,10.511,10.463,10.511,1727,0
2012-05-31,10.518,10.518,10.463,10.463,3925,0
2012-06-01,10.505,10.519,10.464,10.519,3037,0
2012-06-04,10.518,10.518,10.504,10.511,1384,0
2012-06-05,10.51,10.51,10.415,10.415,5762,0
2012-06-06,10.505,10.505,10.497,10.497,3698,0
2012-06-07,10.352,10.435,10.352,10.425,8615,0
2012-06-08,10.464,10.464,10.425,10.425,622,0
2012-06-11,10.416,10.434,10.416,10.434,1727,0
2012-06-13,10.471,10.471,10.464,10.464,1463,0
2012-06-14,10.463,10.463,10.463,10.463,444,0
2012-06-15,10.443,10.443,10.315,10.443,3104,0
2012-06-18,10.443,10.449,10.352,10.449,2263,0
2012-06-19,10.401,10.511,10.388,10.388,9904,0
2012-06-20,10.435,10.435,10.396,10.401,1198,0
2012-06-21,10.396,10.396,10.396,10.396,428,0
2012-06-22,10.396,10.66,10.396,10.66,14414,0
2012-06-25,10.624,10.757,10.567,10.75,8792,0
2012-06-26,10.737,10.737,10.464,10.54,11735,0
2012-06-27,10.471,10.54,10.471,10.511,2164,0
2012-07-02,10.558,10.558,10.519,10.532,948,0
2012-07-05,10.503,10.503,10.503,10.503,230,0
2012-07-06,10.565,10.582,10.565,10.582,934,0
2012-07-09,10.553,10.553,10.511,10.511,4548,0
2012-07-10,10.503,10.517,10.486,10.486,934,0
2012-07-11,10.486,10.51,10.393,10.393,6504,0
2012-07-12,10.477,10.477,10.343,10.393,4458,0
2012-07-13,10.322,10.345,10.322,10.345,2383,0
2012-07-16,10.371,10.455,10.312,10.455,11111,0
2012-07-17,10.396,10.425,10.366,10.425,1043,0
2012-07-18,10.352,10.511,10.352,10.449,7443,0
2012-07-19,10.386,10.51,10.386,10.415,6336,0
2012-07-20,10.441,10.552,10.4,10.415,4760,0
2012-07-23,10.455,10.455,10.423,10.441,2343,0
2012-07-24,10.477,10.517,10.441,10.517,2373,0
2012-07-25,10.517,10.605,10.517,10.605,3748,0
2012-07-26,10.749,10.985,10.655,10.819,22952,0
2012-07-27,10.756,10.756,10.707,10.707,2373,0
2012-07-30,10.707,10.926,10.693,10.693,9932,0
2012-07-31,10.771,10.771,10.668,10.771,3268,0
2012-08-01,10.668,10.954,10.668,10.786,4457,0
2012-08-02,10.795,10.795,10.795,10.795,149,0
2012-08-03,10.852,10.856,10.852,10.856,266,0
2012-08-06,10.905,10.905,10.896,10.896,405,0
2012-08-07,10.896,10.896,10.828,10.828,1202,0
2012-08-08,10.828,10.844,10.804,10.804,1501,0
2012-08-09,10.795,10.795,10.538,10.538,4987,0
2012-08-10,10.582,10.677,10.524,10.524,2500,0
2012-08-13,10.524,10.532,10.441,10.441,6037,0
2012-08-14,10.515,10.675,10.515,10.675,4424,0
2012-08-15,10.605,10.707,10.477,10.477,8918,0
2012-08-16,10.495,10.495,10.495,10.495,143,0
2012-08-17,10.461,10.461,10.455,10.455,595,0
2012-08-20,10.455,10.538,10.455,10.538,3883,0
2012-08-21,10.538,10.538,10.51,10.517,1864,0
2012-08-22,10.438,10.438,10.3,10.346,12022,0
2012-08-23,10.475,10.551,10.412,10.543,15621,0
2012-08-24,10.581,10.675,10.483,10.658,5931,0
2012-08-27,10.658,10.714,10.603,10.706,5653,0
2012-08-28,10.603,10.675,10.529,10.595,8344,0
2012-08-29,10.603,10.644,10.595,10.644,1002,0
2012-08-30,10.666,10.977,10.666,10.683,11593,0
2012-08-31,10.794,10.851,10.748,10.756,2158,0
2012-09-04,10.769,10.769,10.72,10.72,1070,0
2012-09-05,10.699,10.699,10.666,10.666,403,0
2012-09-06,10.635,10.748,10.595,10.603,2967,0
2012-09-07,10.603,10.628,10.603,10.621,986,0
2012-09-10,10.581,10.587,10.581,10.587,818,0
2012-09-11,10.628,10.896,10.628,10.714,5527,0
2012-09-12,10.714,10.727,10.714,10.714,3675,0
2012-09-13,10.699,10.699,10.699,10.699,623,0
2012-09-14,10.714,10.72,10.675,10.675,2994,0
2012-09-17,10.691,10.833,10.603,10.833,2223,0
2012-09-18,10.939,10.939,10.683,10.762,3819,0
2012-09-19,10.761,10.761,10.6,10.609,8011,0
2012-09-20,10.609,10.663,10.6,10.6,11944,0
2012-09-21,10.6,10.6,10.559,10.6,7708,0
2012-09-24,10.6,10.817,10.6,10.618,4824,0
2012-09-25,10.618,10.745,10.592,10.745,3945,0
2012-09-26,10.711,10.718,10.711,10.718,3919,0
2012-09-27,10.657,10.754,10.657,10.745,2794,0
2012-09-28,10.718,10.718,10.697,10.697,11953,0
2012-10-01,10.718,10.733,10.703,10.733,10862,0
2012-10-02,10.754,10.832,10.754,10.832,7809,0
2012-10-03,10.871,10.871,10.855,10.871,1144,0
2012-10-05,10.975,10.975,10.774,10.894,5572,0
2012-10-08,10.916,10.938,10.703,10.754,19468,0
2012-10-09,10.791,10.791,10.791,10.791,924,0
2012-10-10,10.783,10.791,10.626,10.626,7219,0
2012-10-11,10.657,10.697,10.657,10.697,1184,0
2012-10-12,10.697,10.697,10.641,10.641,1201,0
2012-10-15,10.688,10.688,10.68,10.688,522,0
2012-10-16,10.626,10.626,10.626,10.626,405,0
2012-10-17,10.609,10.697,10.609,10.697,1010,0
2012-10-18,10.711,10.74,10.663,10.663,2629,0
2012-10-19,10.663,10.774,10.657,10.774,1454,0
2012-10-22,10.686,10.701,10.59,10.605,4964,0
2012-10-23,10.551,10.678,10.551,10.669,2119,0
2012-10-24,10.623,10.646,10.59,10.646,3204,0
2012-10-25,10.638,10.678,10.638,10.655,4162,0
2012-10-26,10.723,10.723,10.638,10.638,1052,0
2012-10-31,10.831,10.831,10.716,10.771,12312,0
2012-11-01,10.869,10.876,10.764,10.814,3121,0
2012-11-05,10.723,10.723,10.646,10.646,1083,0
2012-11-06,10.638,10.646,10.638,10.638,3316,0
2012-11-07,10.66,10.752,10.66,10.752,1916,0
2012-11-08,10.752,10.876,10.752,10.876,11231,0
2012-11-09,10.838,10.838,10.798,10.798,520,0
2012-11-12,10.798,10.798,10.694,10.758,6321,0
2012-11-13,10.789,10.789,10.752,10.771,4196,0
2012-11-14,10.823,10.973,10.678,10.743,6759,0
2012-11-15,10.614,10.623,10.461,10.461,7373,0
2012-11-16,10.557,10.63,10.557,10.63,919,0
2012-11-19,10.701,10.789,10.701,10.789,6714,0
2012-11-20,10.735,11.012,10.735,11.012,4635,0
2012-11-21,11.004,11.004,10.943,10.943,1739,0
2012-11-23,10.858,11.03,10.858,10.958,3885,0
2012-11-26,10.907,10.964,10.795,10.95,6441,0
2012-11-27,10.867,11.09,10.804,10.836,17395,0
2012-11-28,10.943,11.112,10.935,10.943,17309,0
2012-11-29,10.929,10.988,10.89,10.899,6356,0
2012-11-30,10.964,10.98,10.95,10.972,2279,0
2012-12-03,10.95,11.021,10.899,11.021,3441,0
2012-12-04,10.883,10.95,10.883,10.907,4206,0
2012-12-05,10.883,11.112,10.883,11.112,28688,0
2012-12-06,11.105,11.112,11.037,11.09,10023,0
2012-12-07,11.09,11.112,10.996,11.061,3985,0
2012-12-10,10.988,10.988,10.964,10.98,1473,0
2012-12-11,11.061,11.061,10.867,10.98,13838,0
2012-12-12,11.03,11.03,10.996,10.996,453,0
2012-12-13,10.996,10.996,10.874,10.943,5263,0
2012-12-14,10.899,10.899,10.683,10.692,819,0
2012-12-17,10.652,10.795,10.652,10.714,8254,0
2012-12-18,10.874,10.874,10.41,10.498,37724,0
2012-12-19,10.498,10.586,10.435,10.534,7291,0
2012-12-20,10.496,10.6,10.496,10.6,11113,0
2012-12-21,10.496,10.618,10.496,10.504,7930,0
2012-12-24,10.477,10.487,10.469,10.469,1701,0
2012-12-26,10.504,10.584,10.469,10.504,5746,0
2012-12-27,10.355,10.504,10.355,10.462,13346,0
2012-12-28,10.462,10.504,10.4,10.487,3608,0
2012-12-31,10.532,10.532,10.283,10.362,13312,0
2013-01-02,10.487,10.69,10.4,10.657,10099,0
2013-01-03,10.713,10.756,10.713,10.747,7677,0
2013-01-04,10.769,10.852,10.72,10.852,5525,0
2013-01-07,10.852,10.942,10.785,10.913,9295,0
2013-01-08,10.942,10.942,10.819,10.828,3106,0
2013-01-09,10.811,10.963,10.811,10.963,2460,0
2013-01-10,10.963,10.995,10.963,10.995,3749,0
2013-01-11,10.995,11.069,10.995,11.061,9910,0
2013-01-14,11.152,11.173,11.099,11.121,11370,0
2013-01-15,11.199,11.199,11.105,11.105,2473,0
2013-01-16,10.935,11.052,10.935,10.958,10015,0
2013-01-17,10.95,11.099,10.935,10.95,10197,0
2013-01-18,10.958,10.958,10.942,10.942,6554,0
2013-01-22,11.001,11.011,11.001,11.011,544,0
2013-01-23,11.088,11.088,10.94,10.94,3847,0
2013-01-24,10.948,10.97,10.948,10.97,2420,0
2013-01-25,10.97,10.97,10.961,10.961,2872,0
2013-01-28,10.97,10.97,10.887,10.887,1038,0
2013-01-29,10.917,10.932,10.833,10.855,3402,0
2013-01-30,10.917,10.955,10.911,10.955,2413,0
2013-01-31,10.955,10.955,10.94,10.94,4716,0
2013-02-01,11.011,11.019,10.926,10.926,2621,0
2013-02-04,11.059,11.059,10.926,10.926,1761,0
2013-02-05,10.863,11.019,10.863,10.94,3852,0
2013-02-06,10.905,10.94,10.759,10.782,8398,0
2013-02-07,10.911,10.911,10.841,10.887,3660,0
2013-02-08,10.855,10.88,10.85,10.88,2693,0
2013-02-11,10.863,10.863,10.766,10.841,4639,0
2013-02-12,10.926,10.926,10.825,10.825,1976,0
2013-02-13,10.833,10.841,10.766,10.841,3599,0
2013-02-14,10.759,10.759,10.694,10.694,3089,0
2013-02-15,10.766,10.782,10.678,10.745,9708,0
2013-02-19,10.666,10.848,10.666,10.683,10450,0
2013-02-20,10.737,10.87,10.715,10.861,5480,0
2013-02-21,10.903,10.917,10.861,10.917,1219,0
2013-02-22,10.985,11.018,10.789,10.903,13112,0
2013-02-25,10.917,11,10.917,10.938,1486,0
2013-02-26,10.861,10.861,10.806,10.831,3456,0
2013-02-27,10.886,10.946,10.737,10.903,8187,0
2013-02-28,10.91,10.91,10.903,10.903,2362,0
2013-03-01,10.91,10.91,10.848,10.894,3603,0
2013-03-04,10.91,10.91,10.814,10.814,3783,0
2013-03-05,10.789,10.789,10.757,10.757,2839,0
2013-03-06,10.75,10.814,10.75,10.771,4619,0
2013-03-07,10.855,10.855,10.75,10.757,4523,0
2013-03-08,10.699,10.87,10.658,10.658,2621,0
2013-03-11,10.699,10.737,10.505,10.658,11199,0
2013-03-12,10.579,10.699,10.533,10.627,3243,0
2013-03-13,10.57,10.57,10.56,10.57,2816,0
2013-03-14,10.548,10.548,10.441,10.441,2847,0
2013-03-15,10.203,10.392,10.203,10.323,8211,0
2013-03-18,10.456,10.57,10.448,10.56,5230,0
2013-03-19,10.517,10.714,10.468,10.714,3733,0
2013-03-20,10.664,10.714,10.567,10.714,2083,0
2013-03-21,10.714,10.714,10.567,10.583,9242,0
2013-03-22,10.576,10.6,10.567,10.6,2334,0
2013-03-25,10.6,10.664,10.567,10.6,3443,0
2013-03-26,10.567,10.567,10.567,10.567,400,0
2013-03-27,10.714,10.714,10.682,10.698,8111,0
2013-03-28,10.705,10.72,10.618,10.72,1038,0
2013-04-01,10.74,10.74,10.642,10.65,651,0
2013-04-02,10.72,10.72,10.674,10.698,2506,0
2013-04-03,10.72,10.72,10.72,10.72,247,0
2013-04-04,10.591,10.633,10.591,10.591,2216,0
2013-04-05,10.6,10.72,10.6,10.72,503,0
2013-04-08,10.705,10.72,10.705,10.72,395,0
2013-04-09,10.838,10.838,10.633,10.763,4618,0
2013-04-10,10.714,10.72,10.608,10.633,6186,0
2013-04-11,10.567,10.576,10.397,10.524,16819,0
2013-04-12,10.494,10.494,10.366,10.494,8487,0
2013-04-15,10.502,10.502,10.328,10.419,5573,0
2013-04-16,10.502,10.51,10.419,10.51,2708,0
2013-04-17,10.51,10.51,10.419,10.51,1670,0
2013-04-18,10.51,10.51,10.502,10.51,678,0
2013-04-19,10.508,10.582,10.508,10.514,5106,0
2013-04-22,10.514,10.64,10.499,10.64,2168,0
2013-04-23,10.64,10.656,10.491,10.631,8041,0
2013-04-24,10.624,10.624,10.523,10.616,5774,0
2013-04-25,10.481,10.598,10.481,10.543,1264,0
2013-04-26,10.529,10.543,10.523,10.536,1213,0
2013-04-29,10.598,10.598,10.356,10.473,8747,0
2013-04-30,10.45,10.536,10.45,10.481,1105,0
2013-05-01,10.401,10.536,10.394,10.536,2402,0
2013-05-03,10.443,10.543,10.443,10.543,4133,0
2013-05-06,10.514,10.514,10.481,10.481,393,0
2013-05-07,10.514,10.514,10.443,10.466,2487,0
2013-05-08,10.443,10.648,10.443,10.616,19063,0
2013-05-09,10.598,10.598,10.45,10.45,10151,0
2013-05-10,10.425,10.425,10.425,10.425,203,0
2013-05-13,10.425,10.443,10.425,10.425,12261,0
2013-05-14,10.508,10.598,10.417,10.598,8127,0
2013-05-15,10.523,10.557,10.508,10.514,4486,0
2013-05-16,10.409,10.473,10.409,10.417,5282,0
2013-05-17,10.394,10.466,10.347,10.45,6140,0
2013-05-20,10.409,10.425,10.332,10.425,2586,0
2013-05-21,10.481,10.481,10.473,10.481,2124,0
2013-05-22,10.4,10.542,10.4,10.441,6595,0
2013-05-23,10.392,10.534,10.307,10.307,6148,0
2013-05-28,10.368,10.414,10.354,10.368,5303,0
2013-05-29,10.209,10.209,10.061,10.117,8530,0
2013-05-30,10.068,10.083,10.034,10.034,8699,0
2013-05-31,10.114,10.114,9.943,10.078,13395,0
2013-06-03,10.001,10.008,9.632,9.872,24452,0
2013-06-04,9.872,9.92,9.584,9.747,24420,0
2013-06-05,9.632,9.789,9.632,9.74,19570,0
2013-06-06,9.68,9.862,9.68,9.771,13194,0
2013-06-07,9.735,9.797,9.735,9.781,3037,0
2013-06-10,9.666,9.74,9.618,9.618,24960,0
2013-06-11,9.4959,9.513,9.339,9.483,9360,0
2013-06-12,9.347,9.3948,9.339,9.339,3527,0
2013-06-13,9.2977,9.3859,9.2612,9.3548,7626,0
2013-06-14,9.3859,9.61,9.3548,9.61,10005,0
2013-06-17,9.535,9.535,9.3859,9.4436,7328,0
2013-06-18,9.4536,9.4536,9.377,9.377,1148,0
2013-06-19,9.4595,9.4645,9.3918,9.3918,7580,0
2013-06-20,9.1774,9.1929,9.1774,9.1774,6115,0
2013-06-21,9.1774,9.226,9.0681,9.1542,16771,0
2013-06-24,8.9772,9.0189,8.8599,9.0189,5489,0
2013-06-25,8.9309,9.0906,8.907,9.0906,11102,0
2013-06-26,9.0189,9.3829,8.9866,9.3529,30504,0
2013-06-27,9.2871,9.518,9.2871,9.4165,2662,0
2013-06-28,9.4096,9.4645,9.2744,9.3829,8076,0
2013-07-01,9.3696,9.4016,9.2426,9.345,5079,0
2013-07-02,9.3027,9.4645,9.2821,9.4645,9923,0
2013-07-03,9.3027,9.3115,9.2582,9.2582,2194,0
2013-07-05,9.0993,9.1841,8.9477,9.1708,17655,0
2013-07-08,9.345,9.345,9.0739,9.1841,9377,0
2013-07-09,9.226,9.2678,9.226,9.2678,5390,0
2013-07-10,9.2871,9.2871,9.1155,9.1155,5322,0
2013-07-11,9.162,9.2744,9.1215,9.2744,2641,0
2013-07-12,9.1841,9.1841,9.0681,9.0681,1271,0
2013-07-15,8.9933,9.1453,8.9933,9.1453,1265,0
2013-07-16,8.9616,9.162,8.9616,8.9866,18849,0
2013-07-17,8.955,9.2678,8.955,9.1453,13377,0
2013-07-18,9.0681,9.1542,9.035,9.1542,4744,0
2013-07-19,9.0681,9.2193,9.0681,9.1708,3274,0
2013-07-22,9.104,9.1126,8.9665,9.0331,2411,0
2013-07-23,9.0575,9.0887,8.9758,9.0161,6615,0
2013-07-24,8.9199,8.9829,8.8477,8.9588,8841,0
2013-07-25,8.8477,8.9117,8.8231,8.9117,4682,0
2013-07-26,8.7989,8.9914,8.7989,8.896,2423,0
2013-07-29,8.871,8.9758,8.7903,8.8147,9726,0
2013-07-30,8.7903,8.9282,8.7903,8.9282,308,0
2013-07-31,8.8066,8.8147,8.7989,8.7989,2708,0
2013-08-01,8.879,8.879,8.7989,8.8066,3993,0
2013-08-02,8.8066,8.896,8.7694,8.8326,13028,0
2013-08-05,8.8326,8.8885,8.7769,8.8561,3584,0
2013-08-06,8.7769,8.8408,8.7457,8.7903,15795,0
2013-08-07,8.7531,8.8561,8.6629,8.8408,5472,0
2013-08-08,8.7769,8.871,8.7769,8.7989,4473,0
2013-08-09,8.7457,8.871,8.7457,8.7531,3099,0
2013-08-12,8.8231,8.8231,8.8066,8.8066,330,0
2013-08-13,8.7769,8.8326,8.7457,8.7457,36507,0
2013-08-14,8.7457,8.879,8.7457,8.7611,3649,0
2013-08-15,8.7611,8.7903,8.7457,8.7769,6551,0
2013-08-16,8.7694,8.7694,8.6544,8.679,8917,0
2013-08-19,8.6887,8.7611,8.679,8.6887,15477,0
2013-08-20,8.679,8.7903,8.679,8.7531,7511,0
2013-08-21,8.6857,8.6932,8.5171,8.6518,15451,0
2013-08-22,8.5824,8.8628,8.5824,8.8628,3668,0
2013-08-23,8.7523,8.9433,8.7523,8.8542,27776,0
2013-08-26,8.7741,8.839,8.7428,8.7428,3316,0
2013-08-27,8.7969,8.7969,8.7969,8.7969,142,0
2013-08-28,8.7096,8.9505,8.6932,8.7593,12146,0
2013-08-29,8.8458,8.8458,8.5908,8.6691,70182,0
2013-08-30,8.7171,8.7171,8.5981,8.6857,6055,0
2013-09-03,8.586,8.6553,8.586,8.6411,6353,0
2013-09-04,8.7051,8.763,8.6156,8.6238,25480,0
2013-09-05,8.6646,8.6646,8.5361,8.6015,2363,0
2013-09-06,8.5361,8.6646,8.5361,8.586,4235,0
2013-09-09,8.6204,8.6282,8.5663,8.5754,8246,0
2013-09-10,8.6238,8.6809,8.6015,8.6646,25160,0
2013-09-11,8.7096,8.7262,8.5824,8.5981,6852,0
2013-09-12,8.6857,8.6857,8.5504,8.5663,5099,0
2013-09-13,8.5042,8.6327,8.5042,8.6156,8521,0
2013-09-16,8.5981,8.7171,8.5981,8.7096,1675,0
2013-09-17,8.7851,8.9404,8.763,8.843,10198,0
2013-09-18,8.8514,9.0123,8.843,9.0123,9026,0
2013-09-19,9.0623,9.0623,8.971,9.0536,2582,0
2013-09-20,9.0536,9.0536,9.0368,9.0368,1139,0
2013-09-23,8.9635,9.0218,8.9635,9.0123,2251,0
2013-09-24,9.0123,9.2396,9.0123,9.1021,13959,0
2013-09-25,9.0218,9.1979,9.0218,9.1979,3797,0
2013-09-26,9.1349,9.1659,8.9942,9.0452,6705,0
2013-09-27,8.9404,9.0536,8.9404,9.0536,1927,0
2013-09-30,8.9477,9.0774,8.9477,8.9791,5480,0
2013-10-01,8.9319,9.0452,8.9319,9.0452,3270,0
2013-10-02,9.0123,9.0858,8.9635,9.0301,44292,0
2013-10-03,8.9791,9.0123,8.9791,8.9942,1094,0
2013-10-04,8.9942,9.0301,8.9942,9.0123,1373,0
2013-10-07,8.9942,8.9942,8.9942,8.9942,200,0
2013-10-08,8.971,8.971,8.9635,8.9635,4135,0
2013-10-09,8.9635,8.9635,8.9319,8.9477,8203,0
2013-10-10,8.9404,8.9404,8.9238,8.9319,1752,0
2013-10-11,9.344,9.344,8.956,8.9791,3602,0
2013-10-14,8.8923,8.971,8.8923,8.971,4249,0
2013-10-15,8.8923,8.9942,8.8923,8.9942,2036,0
2013-10-16,8.9885,8.9885,8.9152,8.9319,989,0
2013-10-17,8.956,9.1097,8.956,9.0774,4071,0
2013-10-18,9.1417,9.1493,9.1417,9.1493,458,0
2013-10-21,9.1021,9.2163,9.0935,9.2075,907,0
2013-10-22,9.2047,9.2466,9.1871,9.2466,793,0
2013-10-23,9.1234,9.2553,9.1234,9.2553,8077,0
2013-10-24,9.1871,9.2997,9.1871,9.2047,3919,0
2013-10-25,9.2047,9.2047,9.156,9.1794,776,0
2013-10-28,9.1164,9.2221,9.1164,9.1794,9210,0
2013-10-29,9.2133,9.2366,9.2133,9.2221,5259,0
2013-10-30,9.1463,9.2299,9.0593,9.1329,15870,0
2013-10-31,9.1871,9.1871,9.1463,9.1463,4191,0
2013-11-01,9.2133,9.2133,9.0593,9.0593,28122,0
2013-11-04,9.1164,9.1329,9.0593,9.1329,6512,0
2013-11-05,9.0417,9.0681,9.0417,9.0681,1850,0
2013-11-06,9.0417,9.1068,9.0417,9.0915,23926,0
2013-11-07,9.0417,9.1329,9.0417,9.1329,3594,0
2013-11-08,9.0593,9.0915,9.0417,9.0417,23771,0
2013-11-11,9.0417,9.1164,9.0417,9.0417,38251,0
2013-11-12,9.0915,9.0915,9.0417,9.0509,5416,0
2013-11-13,9.0509,9.164,9.0509,9.0509,55519,0
2013-11-14,9.1387,9.1387,9.0417,9.0509,50917,0
2013-11-15,9.0417,9.1003,9.0417,9.0593,21849,0
2013-11-18,9.0417,9.1164,9.0417,9.1003,53260,0
2013-11-19,9.0417,9.0915,9.0083,9.0417,15444,0
2013-11-20,8.9969,9.0814,8.9969,9.0245,24613,0
2013-11-21,8.9579,9.0585,8.9579,8.9969,46908,0
2013-11-22,9.0245,9.0397,8.9347,8.9505,23827,0
2013-11-25,8.9969,8.9969,8.9179,8.9179,7662,0
2013-11-26,8.8857,8.9579,8.8857,8.9347,14489,0
2013-11-27,8.8857,8.9579,8.8857,8.895,6476,0
2013-11-29,8.8764,8.895,8.7789,8.8857,5660,0
2013-12-02,8.9004,8.9665,8.9004,8.9263,17274,0
2013-12-03,8.9179,9.0661,8.9099,8.9099,49200,0
2013-12-04,8.8764,9.1058,8.8279,8.895,27590,0
2013-12-05,8.895,8.9004,8.8371,8.8371,15270,0
2013-12-06,8.7789,8.8764,8.7789,8.8674,12543,0
2013-12-09,8.8104,9.0065,8.7941,8.8371,53448,0
2013-12-10,8.8279,8.8674,8.7051,8.7789,47506,0
2013-12-11,8.7401,8.8028,8.7401,8.7639,34567,0
2013-12-12,8.7401,8.8028,8.7401,8.7561,21422,0
2013-12-13,8.7401,8.786,8.7051,8.7561,30128,0
2013-12-16,8.7051,8.7639,8.7051,8.7401,27107,0
2013-12-17,8.6977,8.9505,8.6977,8.9179,38268,0
2013-12-18,8.9424,9.0397,8.9004,8.9099,35438,0
2013-12-19,8.895,9.0729,8.895,9.0331,22823,0
2013-12-20,9.0132,9.1368,9.0132,9.072,27623,0
2013-12-23,9.0311,9.2534,9.0311,9.0955,23754,0
2013-12-24,9.227,9.227,9.0462,9.104,8070,0
2013-12-26,9.1368,9.227,9.0132,9.2202,27417,0
2013-12-27,9.2446,9.2602,8.9394,9.0641,23421,0
2013-12-30,9.0226,9.1126,8.9791,9.1126,41629,0
2013-12-31,9.2018,9.2018,9.0123,9.0556,23451,0
2014-01-02,9.0311,9.0311,8.9477,9.0036,15633,0
2014-01-03,9.0641,9.0641,8.971,9.0556,4607,0
2014-01-06,9.0794,9.1698,9.0036,9.1193,23891,0
2014-01-07,9.0955,9.2202,9.0955,9.2202,4570,0
2014-01-08,9.1522,9.1929,9.0368,9.1929,3100,0
2014-01-09,9.2103,9.2446,9.1126,9.1446,19842,0
2014-01-10,9.227,9.3068,9.2202,9.3068,17793,0
2014-01-13,9.2534,9.3068,9.2534,9.3068,474,0
2014-01-14,9.2534,9.4244,9.2534,9.35,17138,0
2014-01-15,9.4333,9.4333,9.3233,9.3899,10427,0
2014-01-16,9.3322,9.4655,9.3322,9.4506,16355,0
2014-01-17,9.505,9.553,9.4949,9.536,12867,0
2014-01-21,9.605,9.664,9.4655,9.4889,17358,0
2014-01-22,9.603,9.603,9.471,9.4869,1435,0
2014-01-23,9.51,9.558,9.502,9.51,4065,0
2014-01-24,9.62,9.62,9.4125,9.4387,15537,0
2014-01-27,9.4303,9.51,9.3381,9.3968,6333,0
2014-01-28,9.481,9.481,9.378,9.4056,4683,0
2014-01-29,9.4566,9.4566,9.4125,9.4566,6750,0
2014-01-30,9.502,9.502,9.4476,9.502,1319,0
2014-01-31,9.518,9.518,9.4566,9.4929,6166,0
2014-02-03,9.4929,9.558,9.4929,9.552,15914,0
2014-02-04,9.534,9.552,9.518,9.534,8936,0
2014-02-05,9.4869,9.543,9.4869,9.51,1600,0
2014-02-06,9.527,9.527,9.481,9.51,2256,0
2014-02-07,9.4929,9.4929,9.471,9.471,1195,0
2014-02-10,9.552,9.552,9.471,9.552,3946,0
2014-02-11,9.558,9.695,9.552,9.62,10906,0
2014-02-12,9.663,9.663,9.566,9.62,3141,0
2014-02-13,9.67,9.67,9.585,9.653,3104,0
2014-02-14,9.653,9.686,9.566,9.595,3477,0
2014-02-18,9.679,9.679,9.558,9.558,8310,0
2014-02-19,9.733,9.733,9.531,9.601,12390,0
2014-02-20,9.733,9.733,9.549,9.556,3490,0
2014-02-21,9.549,9.684,9.549,9.563,3969,0
2014-02-24,9.563,9.627,9.563,9.627,1648,0
2014-02-25,9.684,9.693,9.627,9.627,13882,0
2014-02-26,9.684,9.709,9.66,9.66,1907,0
2014-02-27,9.718,9.727,9.693,9.709,5116,0
2014-02-28,9.771,9.79,9.701,9.761,10106,0
2014-03-03,9.84,9.84,9.619,9.727,17066,0
2014-03-04,9.684,9.684,9.669,9.669,818,0
2014-03-05,9.701,9.709,9.66,9.709,4967,0
2014-03-06,9.627,9.693,9.619,9.693,1927,0
2014-03-07,9.563,9.65,9.563,9.593,8585,0
2014-03-10,9.54,9.627,9.54,9.61,4519,0
2014-03-11,9.573,9.573,9.573,9.573,453,0
2014-03-12,9.601,9.9,9.601,9.701,10713,0
2014-03-13,9.709,9.84,9.701,9.831,5480,0
2014-03-14,9.831,10.212,9.815,9.942,16274,0
2014-03-17,10.009,10.009,9.987,9.987,8111,0
2014-03-18,10.009,10.009,9.926,9.948,4221,0
2014-03-19,10.018,10.018,9.9,9.942,14834,0
2014-03-20,9.915,9.985,9.915,9.94,7940,0
2014-03-21,9.794,9.979,9.794,9.963,11913,0
2014-03-24,9.923,9.923,9.873,9.888,5455,0
2014-03-25,9.906,9.906,9.846,9.846,5659,0
2014-03-26,9.821,9.821,9.821,9.821,100,0
2014-03-27,9.846,9.856,9.758,9.856,2365,0
2014-03-28,9.821,9.945,9.821,9.945,10700,0
2014-03-31,9.873,9.979,9.873,9.979,2999,0
2014-04-01,9.971,10.008,9.971,10.008,21087,0
2014-04-02,10.008,10.008,9.945,9.954,4825,0
2014-04-03,9.993,9.993,9.945,9.945,4487,0
2014-04-04,9.945,10.001,9.945,9.954,2659,0
2014-04-07,9.954,10.017,9.888,9.945,7569,0
2014-04-08,9.945,9.945,9.881,9.898,1484,0
2014-04-09,9.863,9.863,9.863,9.863,1212,0
2014-04-10,9.898,9.898,9.863,9.863,1206,0
2014-04-11,9.863,9.881,9.863,9.873,1417,0
2014-04-14,9.863,9.933,9.813,9.821,1949,0
2014-04-15,9.846,9.856,9.828,9.856,1135,0
2014-04-16,10.001,10.001,9.777,9.94,3368,0
2014-04-17,9.863,9.979,9.856,9.856,4091,0
2014-04-21,9.904,9.944,9.825,9.825,8353,0
2014-04-22,9.904,9.953,9.895,9.953,1341,0
2014-04-23,9.953,9.962,9.913,9.953,5361,0
2014-04-24,9.953,9.969,9.904,9.962,4005,0
2014-04-25,10.008,10.024,10.008,10.024,2058,0
2014-04-28,10.024,10.024,9.944,10.024,14740,0
2014-04-29,9.953,9.983,9.953,9.953,3596,0
2014-04-30,9.983,9.983,9.953,9.953,6972,0
2014-05-01,10.062,10.069,9.991,10.008,5012,0
2014-05-02,10.069,10.069,9.977,9.983,3741,0
2014-05-05,9.977,10.163,9.977,10.077,6085,0
2014-05-06,10.043,10.043,10.015,10.015,1482,0
2014-05-07,10.015,10.069,9.991,9.999,2479,0
2014-05-08,10.034,10.077,10.034,10.077,5513,0
2014-05-09,10.069,10.226,10.069,10.226,31081,0
2014-05-12,10.163,10.234,10.131,10.131,2672,0
2014-05-13,10.077,10.234,10.077,10.219,5772,0
2014-05-14,10.234,10.234,10.234,10.234,4541,0
2014-05-15,10.243,10.378,10.243,10.253,11055,0
2014-05-16,10.568,10.568,10.203,10.203,11052,0
2014-05-19,10.219,10.568,10.219,10.53,7734,0
2014-05-20,10.578,10.578,10.523,10.578,2236,0
2014-05-21,10.628,10.714,10.61,10.671,3634,0
2014-05-22,10.61,10.661,10.61,10.628,3041,0
2014-05-23,10.655,10.655,10.628,10.628,649,0
2014-05-27,10.752,10.752,10.592,10.6,2501,0
2014-05-28,10.543,10.61,10.521,10.61,8075,0
2014-05-29,10.61,10.628,10.61,10.61,809,0
2014-05-30,10.646,10.646,10.527,10.527,9207,0
2014-06-02,10.512,10.575,10.392,10.392,7431,0
2014-06-03,10.452,10.452,10.4,10.416,744,0
2014-06-04,10.46,10.46,10.416,10.452,2569,0
2014-06-05,10.452,10.452,10.416,10.452,3089,0
2014-06-06,10.521,10.521,10.496,10.496,751,0
2014-06-09,10.496,10.496,10.416,10.416,1743,0
2014-06-10,10.416,10.416,10.31,10.334,8339,0
2014-06-11,10.416,10.416,10.326,10.416,5559,0
2014-06-12,10.784,10.784,10.392,10.416,5227,0
2014-06-13,10.444,10.505,10.326,10.326,5216,0
2014-06-16,10.31,10.31,10.31,10.31,968,0
2014-06-17,10.31,10.334,10.31,10.31,1913,0
2014-06-18,10.31,10.366,10.31,10.319,809,0
2014-06-19,10.308,10.308,10.308,10.308,408,0
2014-06-20,10.317,10.324,10.212,10.228,6655,0
2014-06-23,10.197,10.255,10.172,10.255,5284,0
2014-06-24,10.341,10.341,10.219,10.219,3601,0
2014-06-25,10.45,10.45,10.308,10.382,1552,0
2014-06-26,10.484,10.484,10.212,10.317,7442,0
2014-06-27,10.317,10.317,10.317,10.317,338,0
2014-06-30,10.414,10.414,10.263,10.263,1409,0
2014-07-01,10.219,10.298,10.212,10.298,3329,0
2014-07-02,10.236,10.281,10.078,10.086,12321,0
2014-07-03,10.078,10.096,10.078,10.096,580,0
2014-07-07,10.148,10.148,10.148,10.148,480,0
2014-07-08,10.132,10.164,10.132,10.164,1093,0
2014-07-09,10.203,10.203,10.178,10.187,1446,0
2014-07-10,10.178,10.212,10.178,10.212,2613,0
2014-07-11,10.187,10.187,10.14,10.172,5205,0
2014-07-15,10.115,10.132,10.078,10.132,6027,0
2014-07-16,10.484,10.484,10.096,10.236,10703,0
2014-07-17,10.245,10.245,10.245,10.245,1047,0
2014-07-18,10.324,10.324,10.219,10.219,1233,0
2014-07-21,10.308,10.357,10.308,10.357,810,0
2014-07-22,10.441,10.441,10.225,10.286,8521,0
2014-07-23,10.355,10.355,10.355,10.355,499,0
2014-07-25,10.278,10.403,10.278,10.346,1664,0
2014-07-28,10.329,10.329,10.322,10.322,737,0
2014-07-29,10.286,10.286,10.175,10.175,3239,0
2014-07-30,10.193,10.193,10.092,10.184,2992,0
2014-07-31,10.225,10.225,10.092,10.092,2509,0
2014-08-01,10.039,10.101,10.039,10.101,563,0
2014-08-04,10.145,10.145,10.004,10.019,7045,0
2014-08-05,10.074,10.074,10.049,10.074,2157,0
2014-08-06,10.074,10.074,10.074,10.074,707,0
2014-08-07,10.092,10.101,10.074,10.074,1354,0
2014-08-08,10.083,10.083,10.074,10.074,413,0
2014-08-11,10.137,10.145,10.092,10.092,1408,0
2014-08-12,10.083,10.092,10.074,10.092,5123,0
2014-08-13,10.145,10.145,10.137,10.145,1331,0
2014-08-14,10.092,10.16,10.092,10.12,1944,0
2014-08-15,10.12,10.193,10.083,10.092,1543,0
2014-08-18,10.049,10.16,10.049,10.101,1120,0
2014-08-19,10.217,10.217,10.13,10.137,4271,0
2014-08-20,10.37,10.37,10.173,10.207,3060,0
2014-08-21,10.143,10.267,10.127,10.267,5935,0
2014-08-22,10.267,10.303,10.143,10.143,21088,0
2014-08-25,10.063,10.063,10.063,10.063,262,0
2014-08-26,10.345,10.345,10.127,10.15,6105,0
2014-08-27,10.117,10.345,10.117,10.26,3367,0
2014-08-28,10.345,10.345,10.223,10.312,2827,0
2014-08-29,10.312,10.312,10.25,10.25,680,0
2014-09-02,10.303,10.328,10.276,10.321,6351,0
2014-09-03,10.345,10.353,10.215,10.215,6639,0
2014-09-04,10.127,10.173,10.127,10.134,4134,0
2014-09-05,10.143,10.143,10.143,10.143,238,0
2014-09-08,10.2,10.215,10.2,10.2,1529,0
2014-09-09,10.223,10.223,10.108,10.223,1275,0
2014-09-10,10.143,10.15,10.143,10.15,327,0
2014-09-11,10.108,10.166,10.108,10.143,2847,0
2014-09-12,10.108,10.143,10.099,10.143,3338,0
2014-09-15,10.2,10.2,10.127,10.127,13684,0
2014-09-16,10.191,10.191,10.063,10.127,1281,0
2014-09-17,10.127,10.143,10.026,10.026,14179,0
2014-09-18,10.017,10.127,10.017,10.127,4358,0
2014-09-19,10.069,10.124,10.069,10.115,5722,0
2014-09-22,10.115,10.14,10.062,10.062,4927,0
2014-09-23,10.062,10.14,10.043,10.14,956,0
2014-09-24,10.115,10.115,10.115,10.115,238,0
2014-09-25,10.069,10.115,10.069,10.115,734,0
2014-09-26,10.069,10.069,10.069,10.069,465,0
2014-09-29,10.096,10.292,10.096,10.148,4432,0
2014-09-30,10.18,10.18,10.14,10.14,2354,0
2014-10-01,10.172,10.265,10.124,10.205,1331,0
2014-10-02,10.248,10.361,10.248,10.361,828,0
2014-10-03,10.189,10.189,10.172,10.172,811,0
2014-10-06,10.189,10.221,10.189,10.199,1938,0
2014-10-07,10.221,10.386,10.205,10.386,2771,0
2014-10-08,10.265,10.265,10.265,10.265,252,0
2014-10-09,10.326,10.326,10.326,10.326,259,0
2014-10-10,10.238,10.301,10.238,10.248,4375,0
2014-10-13,10.248,10.265,10.248,10.265,870,0
2014-10-14,10.105,10.105,10.105,10.105,229,0
2014-10-15,10.132,10.274,10.132,10.148,48298,0
2014-10-16,10.132,10.319,10.132,10.319,237,0
2014-10-17,10.189,10.189,10.189,10.189,3235,0
2014-10-20,10.155,10.23,10.132,10.164,6901,0
2014-10-21,10.164,10.238,10.155,10.155,3361,0
2014-10-22,10.121,10.237,10.121,10.237,2133,0
2014-10-23,10.272,10.332,10.17,10.17,6970,0
2014-10-24,10.229,10.229,10.17,10.17,2413,0
2014-10-27,10.203,10.309,10.17,10.17,1394,0
2014-10-28,10.161,10.318,10.161,10.318,35102,0
2014-10-29,10.367,10.41,10.256,10.41,8200,0
2014-10-30,10.256,10.401,10.229,10.237,4839,0
2014-10-31,10.29,10.29,10.29,10.29,2008,0
2014-11-03,10.177,10.29,10.161,10.22,14564,0
2014-11-04,10.264,10.264,10.237,10.237,3178,0
2014-11-05,10.237,10.256,10.237,10.237,506,0
2014-11-06,10.246,10.246,10.212,10.212,1102,0
2014-11-07,10.212,10.264,10.196,10.212,5249,0
2014-11-10,10.203,10.203,10.196,10.196,1393,0
2014-11-11,10.212,10.272,10.203,10.272,22150,0
2014-11-13,10.22,10.246,10.203,10.212,2075,0
2014-11-14,10.237,10.237,10.237,10.237,438,0
2014-11-17,10.22,10.237,10.212,10.237,3646,0
2014-11-18,10.212,10.212,10.196,10.196,1366,0
2014-11-19,10.203,10.244,10.193,10.193,7315,0
2014-11-20,10.193,10.27,10.193,10.263,4300,0
2014-11-21,10.288,10.331,10.175,10.331,1646,0
2014-11-24,10.203,10.358,10.203,10.226,15848,0
2014-11-25,10.226,10.254,10.21,10.226,1653,0
2014-11-26,10.21,10.297,10.21,10.234,1973,0
2014-11-28,10.263,10.263,10.226,10.234,1543,0
2014-12-01,10.21,10.307,10.21,10.254,3604,0
2014-12-02,10.234,10.254,10.234,10.254,873,0
2014-12-03,10.254,10.34,10.234,10.234,7394,0
2014-12-04,10.263,10.316,10.244,10.27,2463,0
2014-12-05,10.218,10.263,10.218,10.263,6837,0
2014-12-08,10.226,10.323,10.226,10.27,6592,0
2014-12-09,10.254,10.316,10.254,10.27,7471,0
2014-12-10,10.348,10.366,10.244,10.366,4007,0
2014-12-11,10.254,10.254,10.254,10.254,638,0
2014-12-12,10.254,10.288,10.244,10.263,22996,0
2014-12-15,10.323,10.323,10.244,10.244,5085,0
2014-12-16,10.244,10.288,10.203,10.244,4364,0
2014-12-17,10.218,10.288,10.218,10.226,8958,0
2014-12-18,10.226,10.234,10.226,10.234,1279,0
2014-12-19,10.316,10.323,10.234,10.288,3366,0
2014-12-22,10.285,10.382,10.285,10.382,7557,0
2014-12-23,10.373,10.415,10.338,10.347,12017,0
2014-12-24,10.304,10.364,10.285,10.338,6118,0
2014-12-26,10.304,10.415,10.294,10.294,2621,0
2014-12-29,10.268,10.512,10.268,10.425,28254,0
2014-12-30,10.425,10.512,10.382,10.39,12251,0
2014-12-31,10.496,10.512,10.415,10.468,18157,0
2015-01-02,10.46,10.512,10.373,10.486,9004,0
2015-01-05,10.626,10.626,10.554,10.607,10241,0
2015-01-06,10.714,10.714,10.607,10.658,6481,0
2015-01-07,10.714,10.739,10.714,10.73,5497,0
2015-01-08,10.653,10.653,10.617,10.617,2283,0
2015-01-09,10.626,10.721,10.626,10.704,3156,0
2015-01-12,10.745,10.745,10.617,10.643,3947,0
2015-01-13,10.607,10.739,10.607,10.678,8554,0
2015-01-14,10.678,10.807,10.678,10.739,8229,0
2015-01-15,10.807,10.807,10.721,10.739,9422,0
2015-01-16,10.739,10.779,10.643,10.643,22612,0
2015-01-20,10.721,10.852,10.721,10.843,11779,0
2015-01-21,10.767,10.785,10.711,10.711,3522,0
2015-01-22,10.751,10.759,10.711,10.711,4534,0
2015-01-23,10.767,10.776,10.664,10.751,3155,0
2015-01-26,10.664,10.751,10.664,10.736,2968,0
2015-01-27,10.767,10.831,10.767,10.776,5614,0
2015-01-28,10.84,10.855,10.785,10.785,7778,0
2015-01-29,10.814,10.84,10.804,10.831,4832,0
2015-01-30,10.874,10.944,10.864,10.911,6197,0
2015-02-02,10.785,10.961,10.785,10.944,2201,0
2015-02-03,10.969,10.969,10.944,10.944,2454,0
2015-02-04,10.944,10.944,10.918,10.918,312,0
2015-02-05,10.855,10.918,10.85,10.903,3776,0
2015-02-06,10.855,10.903,10.85,10.884,4841,0
2015-02-09,10.864,10.864,10.864,10.864,735,0
2015-02-10,10.776,10.831,10.736,10.831,1931,0
2015-02-11,10.727,10.727,10.719,10.719,3552,0
2015-02-12,10.657,10.727,10.657,10.727,2377,0
2015-02-13,10.631,10.727,10.631,10.727,4301,0
2015-02-17,10.657,10.657,10.566,10.594,2544,0
2015-02-18,10.507,10.628,10.339,10.628,6984,0
2015-02-19,10.556,10.61,10.507,10.61,934,0
2015-02-20,10.556,10.656,10.556,10.656,2709,0
2015-02-23,10.656,10.681,10.6,10.672,5144,0
2015-02-24,10.637,10.681,10.507,10.62,20786,0
2015-02-25,10.62,10.718,10.62,10.718,7144,0
2015-02-26,10.662,10.725,10.656,10.656,4001,0
2015-02-27,10.656,10.681,10.628,10.662,1870,0
2015-03-02,10.656,10.656,10.6,10.6,1597,0
2015-03-03,10.647,10.656,10.582,10.61,2168,0
2015-03-04,10.662,10.69,10.6,10.69,1711,0
2015-03-05,10.69,10.734,10.69,10.734,5245,0
2015-03-06,10.647,10.647,10.532,10.628,11633,0
2015-03-09,10.672,10.793,10.662,10.734,4677,0
2015-03-10,10.69,10.725,10.6,10.69,4560,0
2015-03-11,10.6,10.61,10.488,10.61,4219,0
2015-03-12,10.582,10.591,10.582,10.582,916,0
2015-03-13,10.549,10.647,10.549,10.647,1597,0
2015-03-16,10.662,10.718,10.662,10.718,4906,0
2015-03-17,10.637,10.709,10.62,10.637,6155,0
2015-03-18,10.718,11.04,10.718,11.013,26800,0
2015-03-19,11.013,11.013,10.873,10.918,9809,0
2015-03-20,11.001,11.001,10.959,10.959,904,0
2015-03-23,11.011,11.066,10.87,10.966,3066,0
2015-03-24,10.966,11.046,10.819,10.959,9082,0
2015-03-25,11.011,11.03,10.992,10.992,4768,0
2015-03-26,11.076,11.076,11.011,11.046,4540,0
2015-03-27,11.152,11.152,11.046,11.046,3178,0
2015-03-30,11.152,11.152,11.046,11.046,5453,0
2015-03-31,11.046,11.101,11.011,11.011,2567,0
2015-04-01,11.152,11.152,10.975,11.001,2836,0
2015-04-02,10.966,11.084,10.889,10.889,3294,0
2015-04-06,10.916,11.011,10.899,10.908,1475,0
2015-04-07,10.889,10.975,10.809,10.809,26088,0
2015-04-08,10.86,10.975,10.755,10.975,6473,0
2015-04-09,10.975,10.975,10.889,10.975,2501,0
2015-04-10,10.975,11.084,10.959,11.084,1475,0
2015-04-13,11.038,11.038,10.984,10.992,793,0
2015-04-14,10.88,11.126,10.88,10.899,11463,0
2015-04-15,10.992,11.108,10.984,11.046,9442,0
2015-04-16,10.966,11.135,10.966,11.135,4508,0
2015-04-17,11.117,11.117,11.108,11.117,683,0
2015-04-20,11.135,11.135,11.092,11.126,2576,0
2015-04-21,11.15,11.185,11.15,11.175,1221,0
2015-04-22,11.185,11.185,11.106,11.175,1500,0
2015-04-23,11.175,11.23,11.175,11.23,1469,0
2015-04-24,11.23,11.23,11.053,11.213,6170,0
2015-04-27,11.24,11.24,11.132,11.132,7460,0
2015-04-28,11.157,11.213,11.082,11.213,2067,0
2015-04-29,11.028,11.22,10.981,10.981,7460,0
2015-04-30,10.962,11.14,10.937,11.14,4522,0
2015-05-01,11.157,11.213,11.106,11.132,4745,0
2015-05-04,11.157,11.157,10.981,10.981,3385,0
2015-05-05,11.018,11.063,10.766,10.766,7460,0
2015-05-06,10.735,10.776,10.621,10.621,8297,0
2015-05-07,10.735,10.735,10.718,10.718,1467,0
2015-05-08,10.833,10.833,10.718,10.718,1808,0
2015-05-11,10.805,10.805,10.629,10.629,2938,0
2015-05-12,10.663,10.71,10.663,10.71,1262,0
2015-05-13,10.735,10.735,10.621,10.621,2560,0
2015-05-14,10.726,10.726,10.629,10.726,2148,0
2015-05-15,10.621,10.766,10.621,10.75,2746,0
2015-05-18,10.682,10.805,10.638,10.726,1187,0
2015-05-19,10.691,10.913,10.638,10.886,24387,0
2015-05-20,10.74,10.927,10.74,10.927,1521,0
2015-05-21,10.953,10.953,10.863,10.863,1010,0
2015-05-22,10.902,10.902,10.902,10.902,454,0
2015-05-26,10.953,10.953,10.783,10.783,675,0
2015-05-27,10.812,10.911,10.812,10.911,558,0
2015-05-28,10.927,10.927,10.763,10.773,2404,0
2015-05-29,10.773,10.961,10.773,10.773,2812,0
2015-06-01,10.849,10.849,10.659,10.715,6129,0
2015-06-02,10.803,10.821,10.723,10.821,1585,0
2015-06-03,10.654,10.812,10.654,10.654,676,0
2015-06-04,10.74,10.74,10.626,10.626,5849,0
2015-06-05,10.659,10.732,10.501,10.501,6300,0
2015-06-08,10.501,10.578,10.501,10.578,558,0
2015-06-09,10.654,10.659,10.501,10.501,3721,0
2015-06-10,10.41,10.634,10.393,10.634,5348,0
2015-06-11,10.644,10.644,10.519,10.543,4155,0
2015-06-12,10.626,10.706,10.617,10.617,2474,0
2015-06-15,10.543,10.552,10.543,10.552,329,0
2015-06-16,10.598,10.598,10.552,10.598,903,0
2015-06-17,10.687,10.839,10.535,10.839,9785,0
2015-06-18,10.763,10.839,10.756,10.839,454,0
2015-06-19,10.854,10.854,10.854,10.854,100,0
2015-06-22,10.854,10.854,10.854,10.854,100,0
2015-06-23,10.846,10.9,10.683,10.9,3635,0
2015-06-24,10.854,10.854,10.72,10.745,1122,0
2015-06-25,10.819,10.88,10.819,10.88,228,0
2015-06-26,10.819,10.9,10.665,10.665,2574,0
2015-06-29,10.79,10.79,10.64,10.64,3357,0
2015-06-30,10.762,10.819,10.594,10.603,3145,0
2015-07-01,10.64,10.738,10.549,10.549,2353,0
2015-07-02,10.564,10.819,10.54,10.584,2127,0
2015-07-06,10.557,10.854,10.557,10.854,556,0
2015-07-07,10.762,10.9,10.703,10.809,3920,0
2015-07-08,10.836,10.9,10.809,10.819,4702,0
2015-07-09,10.809,10.968,10.8,10.836,6940,0
2015-07-10,10.87,10.995,10.72,10.89,6044,0
2015-07-13,11.069,11.069,10.683,10.754,5373,0
2015-07-14,10.86,10.995,10.754,10.754,3630,0
2015-07-15,10.77,10.951,10.745,10.745,2199,0
2015-07-16,10.729,10.951,10.729,10.828,3025,0
2015-07-17,10.819,10.96,10.809,10.819,1904,0
2015-07-20,10.754,10.9,10.729,10.729,2237,0
2015-07-21,10.86,10.89,10.665,10.89,5934,0
2015-07-22,10.767,10.94,10.734,10.734,9807,0
2015-07-23,10.825,10.94,10.825,10.887,1450,0
2015-07-24,10.907,10.907,10.907,10.907,100,0
2015-07-27,10.907,10.907,10.777,10.777,2563,0
2015-07-28,10.751,11.172,10.725,11.172,11587,0
2015-07-29,11.11,11.129,11.002,11.129,2118,0
2015-07-30,11.164,11.164,10.907,10.922,6575,0
2015-07-31,10.95,11.155,10.95,11.155,15490,0
2015-08-03,11.155,11.155,11.047,11.155,3867,0
2015-08-04,11.155,11.155,11.137,11.137,1335,0
2015-08-05,11.155,11.155,10.628,10.816,28746,0
2015-08-06,10.887,10.887,10.527,10.725,19032,0
2015-08-07,10.806,10.806,10.767,10.767,327,0
2015-08-10,10.825,10.94,10.689,10.825,5236,0
2015-08-11,10.767,10.787,10.709,10.777,4393,0
2015-08-12,10.825,10.94,10.816,10.931,7574,0
2015-08-13,10.959,10.959,10.94,10.94,449,0
2015-08-14,10.966,10.966,10.966,10.966,327,0
2015-08-17,11.031,11.147,10.797,11.077,12925,0
2015-08-18,11.119,11.147,11.119,11.147,670,0
2015-08-19,10.914,11.192,10.914,11.192,2225,0
2015-08-20,11.189,11.189,11.189,11.189,100,0
2015-08-21,11.018,11.028,11.018,11.018,552,0
2015-08-24,10.755,10.82,10.704,10.704,1976,0
2015-08-25,10.763,10.811,10.755,10.782,2216,0
2015-08-26,10.928,10.928,10.802,10.911,1664,0
2015-08-28,10.746,10.981,10.746,10.971,3772,0
2015-08-31,10.981,10.981,10.848,10.893,2997,0
2015-09-01,11.261,11.261,10.863,10.883,5654,0
2015-09-02,10.971,10.971,10.873,10.873,552,0
2015-09-03,10.918,10.918,10.883,10.883,667,0
2015-09-04,11.036,11.036,10.971,10.971,552,0
2015-09-08,11.028,11.028,11.028,11.028,100,0
2015-09-09,11.234,11.243,11.083,11.216,1885,0
2015-09-10,11.224,11.261,10.962,10.962,3090,0
2015-09-11,11.107,11.216,11.054,11.216,1553,0
2015-09-14,11.243,11.243,10.971,11.161,3992,0
2015-09-15,11.261,11.261,10.99,10.99,2109,0
2015-09-16,11.144,11.144,11.045,11.045,4437,0
2015-09-17,11.126,11.126,11.045,11.045,381,0
2015-09-18,11.253,11.253,11.054,11.054,447,0
2015-09-21,11.288,11.288,11.168,11.278,2099,0
2015-09-22,11.268,11.378,11.106,11.315,30689,0
2015-09-23,11.361,11.369,11.232,11.369,11292,0
2015-09-24,11.268,11.306,11.268,11.278,3184,0
2015-09-25,11.278,11.278,11.268,11.278,1656,0
2015-09-28,11.315,11.323,11.177,11.323,3563,0
2015-09-29,11.341,11.341,11.106,11.106,7176,0
2015-09-30,11.106,11.159,11.106,11.159,1322,0
2015-10-01,11.222,11.232,11.124,11.232,3423,0
2015-10-02,11.259,11.259,11.251,11.251,325,0
2015-10-05,11.331,11.331,11.134,11.134,6219,0
2015-10-06,11.222,11.222,11.222,11.222,225,0
2015-10-07,11.278,11.297,11.251,11.251,2150,0
2015-10-08,11.315,11.323,11.106,11.142,5629,0
2015-10-09,11.177,11.197,11.177,11.197,993,0
2015-10-12,11.297,11.297,11.152,11.152,459,0
2015-10-13,11.207,11.278,11.207,11.278,3643,0
2015-10-14,11.306,11.306,11.306,11.306,325,0
2015-10-15,11.142,11.306,11.124,11.159,4417,0
2015-10-16,11.159,11.159,11.159,11.159,100,0
2015-10-19,11.242,11.297,11.187,11.187,9429,0
2015-10-20,11.207,11.259,11.207,11.259,664,0
2015-10-21,11.285,11.33,11.103,11.121,12307,0
2015-10-22,11.194,11.229,11.194,11.229,1539,0
2015-10-23,11.265,11.275,11.103,11.265,8244,0
2015-10-26,11.295,11.33,11.265,11.321,1101,0
2015-10-27,11.431,11.431,11.33,11.376,5714,0
2015-10-28,11.321,11.44,11.139,11.194,9230,0
2015-10-29,11.285,11.285,11.275,11.275,989,0
2015-10-30,11.321,11.367,11.212,11.212,1101,0
2015-11-02,11.239,11.257,11.212,11.239,3180,0
2015-11-03,11.265,11.321,11.194,11.313,1665,0
2015-11-04,11.339,11.339,11.174,11.174,1126,0
2015-11-05,11.257,11.257,11.257,11.257,324,0
2015-11-06,11.33,11.33,11.194,11.285,1868,0
2015-11-09,11.184,11.285,11.174,11.248,7879,0
2015-11-10,11.33,11.33,11.174,11.174,3956,0
2015-11-11,11.204,11.295,11.057,11.149,1432,0
2015-11-12,11.174,11.174,10.93,10.965,13625,0
2015-11-13,11.038,11.103,11.001,11.094,5714,0
2015-11-16,11.121,11.313,11.038,11.265,8791,0
2015-11-17,11.149,11.265,11.067,11.257,7473,0
2015-11-18,11.212,11.275,11.184,11.194,2854,0
2015-11-19,11.328,11.328,11.108,11.226,9517,0
2015-11-20,11.273,11.273,11.128,11.154,9953,0
2015-11-23,11.191,11.217,11.091,11.217,8751,0
2015-11-24,11.137,11.256,11.137,11.256,2552,0
2015-11-25,11.226,11.226,11.128,11.128,9517,0
2015-11-27,11.118,11.171,11.118,11.128,3282,0
2015-11-30,11.181,11.191,11.137,11.181,3172,0
2015-12-01,11.236,11.236,10.497,11.128,31326,0
2015-12-02,11.128,11.263,11.128,11.226,7739,0
2015-12-03,11.209,11.209,11.128,11.128,1695,0
2015-12-04,11.146,11.209,11.118,11.209,440,0
2015-12-07,11.302,11.302,11.171,11.171,10061,0
2015-12-08,11.201,11.246,11.137,11.146,2043,0
2015-12-09,11.128,11.263,11.128,11.217,5140,0
2015-12-10,11.163,11.32,11.163,11.273,4483,0
2015-12-11,11.311,11.311,11.154,11.263,2188,0
2015-12-14,11.226,11.226,11.108,11.128,3596,0
2015-12-15,11.163,11.226,11.1,11.209,2080,0
2015-12-16,11.236,11.246,11.137,11.226,5798,0
2015-12-17,11.137,11.382,11.137,11.382,7546,0
2015-12-18,11.337,11.455,11.337,11.455,546,0
2015-12-21,11.311,11.455,11.311,11.347,3500,0
2015-12-22,11.337,11.483,11.236,11.302,22185,0
2015-12-23,11.367,11.367,11.32,11.328,1859,0
2015-12-24,11.293,11.455,11.293,11.455,1981,0
2015-12-28,11.382,11.429,11.37,11.429,5881,0
2015-12-29,11.347,11.382,11.311,11.347,5478,0
2015-12-30,11.382,11.502,11.367,11.502,3005,0
2015-12-31,11.41,11.557,11.32,11.399,14474,0
2016-01-04,11.311,11.448,11.311,11.421,5784,0
2016-01-05,11.42,11.455,11.367,11.455,1778,0
2016-01-06,11.374,11.548,11.32,11.512,6352,0
2016-01-07,11.429,11.565,11.391,11.473,7266,0
2016-01-08,11.473,11.593,11.473,11.522,9761,0
2016-01-11,11.473,11.574,11.382,11.42,7002,0
2016-01-12,11.374,11.464,11.337,11.439,6736,0
2016-01-13,11.382,11.41,11.357,11.357,6390,0
2016-01-14,11.374,11.382,11.256,11.328,10301,0
2016-01-15,11.246,11.464,11.246,11.429,14586,0
2016-01-19,11.429,11.455,11.263,11.283,12905,0
2016-01-20,11.169,11.335,11.134,11.299,14244,0
2016-01-21,11.27,11.355,11.16,11.253,8217,0
2016-01-22,11.178,11.408,11.178,11.389,15352,0
2016-01-25,11.389,11.389,11.299,11.299,11530,0
2016-01-26,11.326,11.446,11.253,11.365,20304,0
2016-01-27,11.437,11.472,11.223,11.372,44303,0
2016-01-28,11.372,11.462,11.372,11.418,8084,0
2016-01-29,11.472,11.629,11.451,11.621,25169,0
2016-02-01,11.621,11.701,11.529,11.621,33595,0
2016-02-02,11.657,11.701,11.629,11.701,10708,0
2016-02-03,11.692,11.74,11.667,11.667,15355,0
2016-02-04,11.621,11.749,11.621,11.749,3121,0
2016-02-05,11.85,11.85,11.74,11.749,15721,0
2016-02-08,11.657,11.822,11.657,11.792,4516,0
2016-02-09,11.888,11.888,11.776,11.84,4304,0
2016-02-10,11.85,11.868,11.812,11.85,4586,0
2016-02-11,11.859,11.888,11.812,11.868,5290,0
2016-02-12,11.85,11.859,11.71,11.73,8005,0
2016-02-16,11.749,11.784,11.649,11.684,15452,0
2016-02-17,11.727,11.73,11.657,11.728,1739,0
2016-02-18,11.737,11.737,11.678,11.688,6357,0
2016-02-19,11.783,11.81,11.699,11.747,9837,0
2016-02-22,11.747,11.755,11.747,11.755,572,0
2016-02-23,11.747,11.828,11.747,11.8,3054,0
2016-02-24,11.828,11.886,11.8,11.886,6574,0
2016-02-25,11.886,11.922,11.866,11.886,1871,0
2016-02-26,11.791,11.857,11.791,11.857,4389,0
2016-02-29,11.886,11.922,11.81,11.922,12013,0
2016-03-01,11.838,11.94,11.828,11.828,7304,0
2016-03-02,11.857,11.905,11.791,11.905,2265,0
2016-03-03,11.81,11.881,11.81,11.82,2536,0
2016-03-04,11.828,11.828,11.737,11.747,624,0
2016-03-07,11.81,11.878,11.81,11.828,6326,0
2016-03-08,11.81,11.896,11.81,11.81,5737,0
2016-03-09,11.81,11.857,11.81,11.81,1134,0
2016-03-10,11.818,11.818,11.727,11.727,1919,0
2016-03-11,11.848,11.857,11.717,11.857,7086,0
2016-03-14,11.838,11.848,11.838,11.848,1118,0
2016-03-15,11.764,11.866,11.764,11.843,1016,0
2016-03-16,11.81,11.886,11.81,11.876,2108,0
2016-03-17,11.93,11.967,11.922,11.948,5486,0
2016-03-18,12.003,12.003,12.003,12.003,333,0
2016-03-21,11.977,12.022,11.927,11.94,8532,0
2016-03-22,11.946,12.104,11.946,12.076,15263,0
2016-03-24,12.076,12.076,11.937,11.946,2084,0
2016-03-28,11.733,12.048,11.733,11.974,3708,0
2016-03-29,12.104,12.309,11.921,12.132,7515,0
2016-03-30,12.17,12.18,12.001,12.001,3571,0
2016-03-31,12.142,12.381,12.011,12.261,17707,0
2016-04-01,12.299,12.299,12.104,12.142,2899,0
2016-04-04,12.18,12.289,12.142,12.177,10511,0
2016-04-05,12.232,12.362,12.232,12.362,4082,0
2016-04-06,12.353,12.372,12.281,12.372,10117,0
2016-04-07,12.281,12.502,12.23,12.457,13744,0
2016-04-08,12.17,12.475,12.17,12.449,7393,0
2016-04-11,12.44,12.44,12.336,12.43,2482,0
2016-04-12,12.353,12.44,12.353,12.44,5299,0
2016-04-13,12.502,12.502,12.372,12.411,3709,0
2016-04-14,12.457,12.457,12.421,12.421,7508,0
2016-04-15,12.421,12.483,12.421,12.475,1664,0
2016-04-18,12.492,12.511,12.475,12.511,6981,0
2016-04-19,12.511,12.511,12.492,12.511,9316,0
2016-04-20,12.611,12.983,12.611,12.854,23729,0
2016-04-21,12.517,12.826,12.472,12.557,23962,0
2016-04-22,12.602,12.864,12.602,12.789,5424,0
2016-04-25,12.806,12.937,12.798,12.845,5420,0
2016-04-26,12.826,12.826,12.462,12.462,8085,0
2016-04-27,12.557,12.769,12.557,12.686,1566,0
2016-04-28,12.648,12.789,12.455,12.769,4634,0
2016-04-29,12.797,12.797,12.615,12.789,3689,0
2016-05-02,12.749,12.751,12.733,12.748,5756,0
2016-05-03,12.751,13.309,12.655,13.292,26365,0
2016-05-04,13.197,13.197,12.943,13.161,6509,0
2016-05-05,13.235,13.292,13.171,13.272,14568,0
2016-05-06,13.292,13.292,13.152,13.171,8078,0
2016-05-09,13.124,13.263,13.077,13.263,7546,0
2016-05-10,13.244,13.254,13.216,13.235,1908,0
2016-05-11,13.272,13.282,13.049,13.187,8818,0
2016-05-12,13.152,13.186,12.912,13.003,11927,0
2016-05-13,13.134,13.216,12.826,12.881,20369,0
2016-05-16,13.013,13.161,12.89,12.937,12854,0
2016-05-17,12.89,13.003,12.816,12.864,13345,0
2016-05-18,12.91,13.03,12.836,12.845,11145,0
2016-05-19,12.779,12.854,12.592,12.816,27315,0
2016-05-20,12.796,12.898,12.607,12.636,42527,0
2016-05-23,12.73,12.823,12.553,12.562,26569,0
2016-05-24,12.665,12.749,12.597,12.655,16413,0
2016-05-25,12.58,12.702,12.533,12.533,11635,0
2016-05-26,12.58,12.776,12.58,12.776,9198,0
2016-05-27,12.702,12.711,12.693,12.711,1051,0
2016-05-31,12.813,12.813,12.543,12.553,7978,0
2016-06-01,12.655,12.702,12.468,12.468,14727,0
2016-06-02,12.572,12.721,12.442,12.477,50262,0
2016-06-03,12.523,12.655,12.495,12.495,11267,0
2016-06-06,12.337,12.607,12.337,12.533,13741,0
2016-06-07,12.626,12.626,12.593,12.617,1966,0
2016-06-08,12.645,12.749,12.589,12.73,7160,0
2016-06-09,12.786,12.786,12.73,12.749,1581,0
2016-06-10,12.685,12.757,12.572,12.757,10704,0
2016-06-13,12.861,12.908,12.73,12.766,6039,0
2016-06-14,13.001,13.047,12.813,12.954,10260,0
2016-06-15,12.954,13.047,12.893,12.972,5360,0
2016-06-16,13.057,13.123,12.861,13.094,4007,0
2016-06-17,13.16,13.178,12.986,12.986,4619,0
2016-06-20,13.114,13.281,13.079,13.243,17428,0
2016-06-21,13.13,13.326,13.13,13.278,8959,0
2016-06-22,13.316,13.374,13.193,13.193,14960,0
2016-06-23,13.212,13.259,13.092,13.092,4961,0
2016-06-24,13.043,13.176,12.828,13.176,5544,0
2016-06-27,13.231,13.259,13.222,13.259,1168,0
2016-06-28,13.402,13.402,13.185,13.249,10034,0
2016-06-29,13.25,13.25,13.148,13.148,5698,0
2016-06-30,13.231,13.316,13.221,13.316,6565,0
2016-07-01,13.402,13.402,13.212,13.222,4294,0
2016-07-05,13.278,13.383,13.278,13.311,658,0
2016-07-06,13.446,13.446,13.14,13.288,5403,0
2016-07-07,13.551,13.551,13.288,13.288,3211,0
2016-07-08,13.392,13.392,13.222,13.326,7964,0
2016-07-11,13.561,13.561,13.245,13.25,13954,0
2016-07-12,13.316,13.316,13.222,13.222,2279,0
2016-07-13,13.336,13.365,13.148,13.259,10586,0
2016-07-14,13.148,13.148,12.725,12.95,7540,0
2016-07-15,12.848,13.212,12.697,13.193,6281,0
2016-07-18,13.268,13.268,13.12,13.212,4534,0
2016-07-19,13.172,13.428,13.172,13.412,9347,0
2016-07-20,13.511,13.511,13.355,13.391,3586,0
2016-07-21,13.435,13.501,13.335,13.383,10653,0
2016-07-22,13.445,13.445,13.325,13.325,1318,0
2016-07-25,13.305,13.315,13.118,13.296,5892,0
2016-07-26,13.364,13.364,12.966,13.09,7763,0
2016-07-27,13.201,13.315,13.146,13.305,3145,0
2016-07-28,13.411,13.411,13.296,13.401,2820,0
2016-07-29,13.501,13.56,13.286,13.286,9368,0
2016-08-01,13.364,13.55,13.362,13.427,1936,0
2016-08-02,13.455,13.469,13.325,13.325,3000,0
2016-08-03,13.435,13.57,13.373,13.373,4110,0
2016-08-04,13.511,13.511,13.345,13.345,1918,0
2016-08-05,13.42,13.42,13.276,13.276,1446,0
2016-08-08,13.316,13.391,13.316,13.391,695,0
2016-08-09,13.401,13.401,13.276,13.364,4805,0
2016-08-10,13.315,13.325,13.315,13.325,524,0
2016-08-11,13.355,13.618,13.276,13.465,13536,0
2016-08-12,13.401,13.657,13.364,13.364,21818,0
2016-08-15,13.492,13.521,13.296,13.325,7798,0
2016-08-16,13.383,13.511,13.373,13.373,2394,0
2016-08-17,13.373,13.435,13.373,13.435,1815,0
2016-08-18,13.465,13.54,13.345,13.482,2417,0
2016-08-19,13.531,13.54,13.42,13.531,4090,0
2016-08-22,13.409,13.588,13.343,13.362,18993,0
2016-08-23,13.328,13.68,13.328,13.5,16199,0
2016-08-24,13.559,13.559,13.434,13.434,7125,0
2016-08-25,13.491,13.588,13.372,13.372,5567,0
2016-08-26,13.409,13.473,13.208,13.265,18047,0
2016-08-29,13.372,13.434,12.831,13.163,35001,0
2016-08-30,13.163,13.208,13.011,13.038,5986,0
2016-08-31,13.116,13.188,13.077,13.087,7433,0
2016-09-01,13.144,13.144,12.963,12.963,10472,0
2016-09-02,13.067,13.116,13.001,13.001,4099,0
2016-09-06,13.021,13.199,12.972,13.077,18811,0
2016-09-07,13.087,13.087,13.021,13.038,7795,0
2016-09-08,13.135,13.135,13.021,13.038,13560,0
2016-09-09,13.038,13.038,12.915,13.021,15201,0
2016-09-12,13.001,13.001,12.728,12.755,11698,0
2016-09-13,12.682,12.888,12.682,12.87,4602,0
2016-09-14,12.917,12.991,12.86,12.936,4459,0
2016-09-15,12.972,12.972,12.944,12.944,2075,0
2016-09-16,13.038,13.038,12.518,12.585,17506,0
2016-09-19,12.87,12.87,12.284,12.567,13005,0
2016-09-20,12.662,12.662,12.387,12.558,9824,0
2016-09-21,12.671,12.755,12.508,12.755,3198,0
2016-09-22,12.784,12.908,12.671,12.908,3000,0
2016-09-23,12.917,12.917,12.651,12.888,1837,0
2016-09-26,12.794,12.802,12.632,12.737,14734,0
2016-09-27,12.671,12.908,12.671,12.841,2807,0
2016-09-28,12.841,12.917,12.841,12.898,3012,0
2016-09-29,12.992,12.992,12.816,12.893,1846,0
2016-09-30,12.944,12.944,12.888,12.888,487,0
2016-10-03,12.944,12.944,12.797,12.87,1150,0
2016-10-04,12.898,12.898,12.727,12.738,9459,0
2016-10-05,12.851,12.851,12.613,12.613,5462,0
2016-10-06,12.613,12.619,12.285,12.482,3969,0
2016-10-07,12.566,12.566,12.188,12.405,2824,0
2016-10-10,12.471,12.603,12.32,12.324,8145,0
2016-10-11,12.405,12.405,12.29,12.29,898,0
2016-10-12,12.338,12.557,12.303,12.385,4208,0
2016-10-13,12.342,12.342,12.188,12.188,4332,0
2016-10-14,12.222,12.222,12.025,12.025,1535,0
2016-10-17,11.949,12.006,11.779,11.779,28889,0
2016-10-18,11.674,11.873,11.674,11.873,8656,0
2016-10-19,12.054,12.054,12.045,12.045,1351,0
2016-10-20,12.116,12.158,12.024,12.158,8270,0
2016-10-21,12.385,12.385,12.197,12.282,9409,0
2016-10-24,12.32,12.32,12.197,12.197,1045,0
2016-10-25,12.099,12.206,12.099,12.162,8972,0
2016-10-26,12.224,12.272,12.205,12.272,1642,0
2016-10-27,12.328,12.328,11.967,11.967,8387,0
2016-10-28,11.996,12.024,11.996,12.024,4454,0
2016-10-31,12.138,12.138,11.805,11.9,11014,0
2016-11-01,11.9,11.9,11.861,11.861,519,0
2016-11-02,11.833,11.967,11.833,11.957,718,0
2016-11-04,11.987,11.987,11.987,11.987,188,0
2016-11-07,11.938,11.957,11.843,11.853,7503,0
2016-11-08,11.881,11.9,11.881,11.9,231,0
2016-11-09,11.777,11.957,11.777,11.853,8300,0
2016-11-10,11.787,11.861,11.663,11.681,7142,0
2016-11-11,11.662,11.662,11.424,11.633,21659,0
2016-11-14,11.481,11.481,10.917,11.216,51112,0
2016-11-15,11.148,11.367,11.083,11.282,11946,0
2016-11-16,11.367,11.386,11.282,11.375,11111,0
2016-11-17,11.282,11.358,11.073,11.224,20766,0
2016-11-18,11.32,11.32,11.015,11.176,22205,0
2016-11-21,11.223,11.291,11.185,11.286,12414,0
2016-11-22,11.338,11.338,11.272,11.3,2238,0
2016-11-23,11.195,11.262,11.155,11.243,889,0
2016-11-25,11.195,11.443,11.195,11.223,4712,0
2016-11-28,11.338,11.414,11.3,11.328,4582,0
2016-11-29,11.185,11.243,11.165,11.165,8649,0
2016-11-30,11.1,11.165,11.09,11.1,8824,0
2016-12-01,11.09,11.159,11.09,11.09,11532,0
2016-12-02,11.09,11.095,10.975,11.071,10217,0
2016-12-05,11.09,11.09,9.971,10.966,15372,0
2016-12-06,11.007,11.1,10.966,11.1,15021,0
2016-12-07,11.118,11.324,11.118,11.215,19943,0
2016-12-08,11.137,11.207,11.137,11.185,6811,0
2016-12-09,11.147,11.281,11.147,11.233,8980,0
2016-12-12,11.262,11.262,11.137,11.214,14341,0
2016-12-13,11.205,11.218,11.09,11.195,5322,0
2016-12-14,11.185,11.215,11.185,11.195,7167,0
2016-12-15,11.185,11.195,11.071,11.137,8098,0
2016-12-16,11.147,11.155,11.041,11.1,6673,0
2016-12-19,11.1,11.195,11.1,11.185,16778,0
2016-12-20,11.175,11.175,11.041,11.081,10605,0
2016-12-21,11.04,11.253,11.04,11.243,12865,0
2016-12-22,11.253,11.31,11.243,11.281,17386,0
2016-12-23,11.367,11.367,11.281,11.32,4994,0
2016-12-27,11.32,11.335,11.215,11.3,9531,0
2016-12-28,11.31,11.377,11.3,11.377,4430,0
2016-12-29,11.3,11.367,11.262,11.358,15453,0
2016-12-30,11.253,11.32,11.031,11.177,87987,0
2017-01-03,11.214,11.31,11.164,11.164,10390,0
2017-01-04,11.174,11.3,11.174,11.281,6471,0
2017-01-05,11.31,11.386,11.31,11.386,3749,0
2017-01-06,11.386,11.386,11.328,11.372,13054,0
2017-01-09,11.367,11.512,11.367,11.444,9431,0
2017-01-10,11.414,11.551,11.414,11.551,15448,0
2017-01-11,11.541,11.654,11.492,11.492,19950,0
2017-01-12,11.482,11.531,11.462,11.472,5715,0
2017-01-13,11.522,11.568,11.522,11.568,5789,0
2017-01-17,11.578,11.578,11.424,11.424,3750,0
2017-01-18,11.472,11.492,11.404,11.444,4218,0
2017-01-19,11.358,11.424,11.358,11.413,4953,0
2017-01-20,11.413,11.413,11.376,11.413,2864,0
2017-01-23,11.471,11.481,11.423,11.452,3662,0
2017-01-24,11.404,11.423,11.376,11.423,2072,0
2017-01-25,11.403,11.462,11.318,11.347,3240,0
2017-01-26,11.298,11.423,11.298,11.423,1867,0
2017-01-27,11.367,11.443,11.367,11.443,5528,0
2017-01-30,11.53,11.53,11.423,11.481,2427,0
2017-01-31,11.452,11.588,11.452,11.521,9558,0
2017-02-01,11.617,11.617,11.54,11.55,2741,0
2017-02-02,11.625,11.625,11.54,11.578,1146,0
2017-02-03,11.491,11.654,11.491,11.617,1431,0
2017-02-06,11.559,11.607,11.53,11.539,3120,0
2017-02-07,11.521,11.635,11.521,11.56,5336,0
2017-02-08,11.607,11.635,11.607,11.635,1189,0
2017-02-09,11.617,11.617,11.617,11.617,494,0
2017-02-10,11.568,11.568,11.54,11.54,1528,0
2017-02-13,11.559,11.588,11.522,11.522,6123,0
2017-02-14,11.501,11.573,11.471,11.471,8724,0
2017-02-15,11.462,11.481,11.413,11.481,4895,0
2017-02-16,11.5,11.5,11.374,11.412,5902,0
2017-02-17,11.345,11.51,11.345,11.412,3048,0
2017-02-21,11.791,11.791,11.151,11.422,20138,0
2017-02-22,11.577,11.577,11.365,11.365,1608,0
2017-02-23,11.412,11.451,11.374,11.374,2113,0
2017-02-24,11.277,11.51,11.277,11.432,3818,0
2017-02-27,11.432,11.48,11.393,11.47,2559,0
2017-02-28,11.365,11.51,11.365,11.47,5574,0
2017-03-01,11.49,11.49,11.442,11.471,6698,0
2017-03-02,11.5,11.51,11.423,11.49,3976,0
2017-03-03,11.5,11.5,11.374,11.374,4087,0
2017-03-06,11.529,11.529,11.377,11.377,1685,0
2017-03-07,11.239,11.355,11.229,11.306,4874,0
2017-03-08,11.306,11.407,11.306,11.407,16461,0
2017-03-09,11.249,11.393,11.249,11.326,17777,0
2017-03-10,11.326,11.422,11.228,11.422,8242,0
2017-03-13,11.355,11.355,11.296,11.317,5867,0
2017-03-14,11.267,11.306,11.267,11.267,4066,0
2017-03-15,11.151,11.422,11.151,11.422,7030,0
2017-03-16,11.316,11.316,11.146,11.259,4256,0
2017-03-17,11.17,11.3,11.17,11.287,3728,0
2017-03-20,11.316,11.316,11.21,11.296,3174,0
2017-03-21,11.229,11.295,11.229,11.229,5474,0
2017-03-22,11.334,11.334,11.305,11.305,2868,0
2017-03-23,11.412,11.412,11.305,11.305,2451,0
2017-03-24,11.374,11.383,11.315,11.333,1172,0
2017-03-27,11.238,11.407,11.238,11.403,5298,0
2017-03-28,11.47,11.47,11.364,11.402,2006,0
2017-03-29,11.393,11.432,11.364,11.364,5692,0
2017-03-30,11.422,11.442,11.286,11.315,11423,0
2017-03-31,11.402,11.451,11.393,11.451,6784,0
2017-04-03,11.47,11.47,11.402,11.451,4916,0
2017-04-04,11.451,11.451,11.442,11.451,2852,0
2017-04-05,11.47,11.47,11.402,11.442,2562,0
2017-04-06,11.49,11.49,11.49,11.49,1954,0
2017-04-07,11.5,11.529,11.5,11.513,4521,0
2017-04-10,11.549,11.577,11.53,11.577,5814,0
2017-04-11,11.685,11.685,11.597,11.617,6541,0
2017-04-12,11.607,11.607,11.607,11.607,187,0
2017-04-13,11.66,11.694,11.646,11.646,2477,0
2017-04-17,11.626,11.646,11.617,11.636,3141,0
2017-04-18,11.909,12.462,11.663,12.054,11852,0
2017-04-19,12.374,12.374,11.79,11.907,11279,0
2017-04-20,11.916,11.916,11.731,11.731,2334,0
2017-04-21,11.78,11.809,11.616,11.76,2785,0
2017-04-24,11.819,11.819,11.662,11.662,2187,0
2017-04-25,11.556,11.662,11.556,11.662,4752,0
2017-04-26,11.77,11.77,11.672,11.75,10490,0
2017-04-27,11.692,11.731,11.685,11.731,6451,0
2017-04-28,11.809,11.809,11.78,11.78,1492,0
2017-05-01,11.692,11.799,11.672,11.682,3867,0
2017-05-02,11.662,11.75,11.653,11.75,5130,0
2017-05-03,11.643,11.731,11.643,11.643,6606,0
2017-05-04,11.653,11.692,11.623,11.623,3601,0
2017-05-05,11.643,11.653,11.623,11.643,1906,0
2017-05-08,11.75,11.75,11.614,11.643,2772,0
2017-05-09,11.594,11.679,11.564,11.564,7828,0
2017-05-10,11.457,11.556,11.457,11.497,24448,0
2017-05-11,11.584,11.584,11.497,11.497,3092,0
2017-05-12,11.594,11.633,11.574,11.633,3446,0
2017-05-15,11.628,11.653,11.628,11.653,3079,0
2017-05-16,11.633,11.682,11.564,11.662,14022,0
2017-05-17,11.662,11.711,11.662,11.711,6987,0
2017-05-18,11.78,11.78,11.595,11.595,2191,0
2017-05-19,11.517,11.643,11.517,11.633,7540,0
2017-05-22,11.666,11.666,11.612,11.637,4984,0
2017-05-23,11.671,11.676,11.578,11.618,6721,0
2017-05-25,11.588,11.686,11.588,11.656,1563,0
2017-05-26,11.656,11.656,11.588,11.656,3342,0
2017-05-30,11.627,11.656,11.627,11.656,345,0
2017-05-31,11.676,11.685,11.647,11.676,6945,0
2017-06-01,11.676,11.685,11.671,11.685,2363,0
2017-06-02,11.725,11.754,11.676,11.695,15093,0
2017-06-05,11.666,11.676,11.637,11.676,1434,0
2017-06-06,11.686,11.725,11.686,11.715,1691,0
2017-06-07,11.705,11.706,11.695,11.695,1296,0
2017-06-08,11.715,11.715,11.656,11.656,12409,0
2017-06-09,11.656,11.676,11.637,11.656,1938,0
2017-06-12,11.676,11.676,11.608,11.656,2717,0
2017-06-13,11.902,11.902,11.676,11.796,42519,0
2017-06-14,11.782,11.794,11.715,11.715,5262,0
2017-06-15,11.676,11.764,11.671,11.764,7105,0
2017-06-16,11.764,11.764,11.686,11.686,2068,0
2017-06-19,11.764,11.764,11.647,11.647,10980,0
2017-06-20,11.676,11.754,11.666,11.666,4640,0
2017-06-21,11.739,11.748,11.592,11.651,6788,0
2017-06-22,11.67,11.725,11.642,11.642,4790,0
2017-06-23,11.68,11.739,11.631,11.719,12723,0
2017-06-26,11.621,11.748,11.621,11.739,6333,0
2017-06-27,11.788,11.788,11.651,11.651,4647,0
2017-06-28,11.748,11.748,11.67,11.67,6606,0
2017-06-29,11.69,11.69,11.612,11.621,3201,0
2017-06-30,11.651,11.675,11.61,11.67,3310,0
2017-07-03,11.69,11.69,11.631,11.68,3896,0
2017-07-05,11.69,11.69,11.592,11.592,1896,0
2017-07-06,11.67,11.67,11.563,11.592,8135,0
2017-07-07,11.651,11.68,11.513,11.68,28850,0
2017-07-10,11.665,11.68,11.66,11.67,3131,0
2017-07-11,11.562,11.699,11.562,11.673,1851,0
2017-07-12,11.651,11.739,11.651,11.709,2477,0
2017-07-13,11.748,11.748,11.741,11.741,1103,0
2017-07-14,11.758,11.788,11.748,11.788,3759,0
2017-07-17,11.858,11.858,11.788,11.788,6476,0
2017-07-18,11.788,11.858,11.788,11.858,1640,0
2017-07-19,11.887,11.897,11.848,11.897,2307,0
2017-07-20,11.985,11.985,11.887,11.926,5472,0
2017-07-21,11.945,11.945,11.867,11.867,2200,0
2017-07-24,11.768,11.877,11.758,11.835,5300,0
2017-07-25,12.074,12.074,11.738,11.768,2076,0
2017-07-26,12.034,12.034,11.778,11.788,7957,0
2017-07-27,11.689,11.788,11.689,11.786,2727,0
2017-07-28,11.788,11.877,11.788,11.828,2221,0
2017-07-31,11.818,11.867,11.808,11.828,4217,0
2017-08-01,11.877,11.897,11.858,11.897,3554,0
2017-08-02,11.965,11.981,11.916,11.916,6390,0
2017-08-03,11.975,12.038,11.926,11.926,11289,0
2017-08-04,11.926,11.955,11.896,11.935,6318,0
2017-08-07,11.916,11.921,11.916,11.916,595,0
2017-08-08,11.916,11.93,11.858,11.858,6218,0
2017-08-09,11.985,11.985,11.838,11.838,7311,0
2017-08-10,11.828,11.858,11.718,11.738,6146,0
2017-08-11,11.877,11.877,11.684,11.738,9670,0
2017-08-14,11.877,11.877,11.748,11.758,2764,0
2017-08-15,11.808,11.808,11.698,11.698,3246,0
2017-08-16,11.788,11.788,11.689,11.689,7753,0
2017-08-17,11.768,11.818,11.768,11.788,7566,0
2017-08-18,11.798,11.807,11.728,11.798,7368,0
2017-08-21,11.728,11.788,11.728,11.768,3715,0
2017-08-22,11.708,11.823,11.708,11.758,7552,0
2017-08-23,11.917,11.917,11.768,11.808,4347,0
2017-08-24,11.778,11.84,11.768,11.768,4946,0
2017-08-25,11.788,11.867,11.788,11.867,2060,0
2017-08-28,11.887,11.907,11.858,11.907,5392,0
2017-08-29,11.966,11.966,11.909,11.966,6875,0
2017-08-30,11.966,12.021,11.936,11.965,7692,0
2017-08-31,11.887,12.025,11.887,12.015,4565,0
2017-09-01,12.015,12.065,11.988,12.065,1632,0
2017-09-05,12.095,12.095,11.986,11.995,3356,0
2017-09-06,11.986,12.095,11.976,11.976,5041,0
2017-09-07,12.174,12.174,12.038,12.038,2554,0
2017-09-08,12.069,12.119,12.069,12.119,753,0
2017-09-11,12.476,13.549,12.092,12.109,6257,0
2017-09-12,12.009,12.079,11.999,12.079,11760,0
2017-09-13,12.208,12.208,11.999,11.999,6500,0
2017-09-14,11.98,12.069,11.98,12.069,2806,0
2017-09-15,11.97,12.019,11.93,11.97,12893,0
2017-09-18,11.88,11.98,11.88,11.98,1791,0
2017-09-19,11.88,11.98,11.88,11.97,4285,0
2017-09-20,11.9,12.009,11.89,12.009,2992,0
2017-09-21,11.93,11.93,11.88,11.88,2086,0
2017-09-22,11.97,11.97,11.85,11.87,9503,0
2017-09-25,11.77,11.88,11.77,11.88,2436,0
2017-09-26,11.94,12.009,11.92,11.999,12490,0
2017-09-27,12.059,12.059,11.92,11.92,6005,0
2017-09-28,11.999,11.999,11.791,11.81,4203,0
2017-09-29,11.96,11.96,11.8,11.89,3511,0
2017-10-02,11.88,11.91,11.88,11.91,5324,0
2017-10-03,11.81,11.9,11.81,11.9,7459,0
2017-10-04,11.92,11.92,11.89,11.92,938,0
2017-10-05,11.92,11.92,11.88,11.92,1309,0
2017-10-06,11.82,11.87,11.81,11.85,10587,0
2017-10-09,11.88,11.885,11.86,11.885,1787,0
2017-10-10,11.86,11.86,11.8,11.83,2329,0
2017-10-11,12.029,12.029,11.85,11.893,2762,0
2017-10-12,11.8,11.95,11.8,11.9,18491,0
2017-10-13,12.059,12.059,11.95,11.95,1343,0
2017-10-16,12.049,12.049,11.9,11.97,1747,0
2017-10-17,11.93,11.93,11.87,11.87,3139,0
2017-10-18,11.8,11.929,11.8,11.83,3958,0
2017-10-19,11.94,11.94,11.862,11.877,4979,0
2017-10-20,11.98,11.98,11.81,11.84,2583,0
2017-10-23,11.81,11.86,11.81,11.86,1113,0
2017-10-24,11.89,11.89,11.7401,11.7401,8823,0
2017-10-25,11.87,11.87,11.7456,11.77,2762,0
2017-10-26,11.77,11.77,11.71,11.73,2167,0
2017-10-27,11.76,11.76,11.63,11.73,4836,0
2017-10-30,11.69,11.76,11.69,11.76,7960,0
2017-10-31,11.92,11.92,11.69,11.75,9367,0
2017-11-01,11.72,11.76,11.66,11.7,4050,0
2017-11-02,11.69,11.69,11.67,11.67,1208,0
2017-11-03,11.62,11.66,11.62,11.6408,2349,0
2017-11-06,11.65,11.65,11.595,11.65,5096,0
2017-11-07,11.65,11.71,11.65,11.7,11372,0
2017-11-08,11.64,11.7287,11.61,11.634,14300,0
2017-11-09,11.9,11.9,11.74,11.74,326,0
2017-11-10,11.6201,11.71,11.6201,11.71,761,0
