Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.259,11.276,11.252,11.252,2789,0
2005-02-28,11.259,11.276,11.246,11.252,542,0
2005-03-01,11.246,11.276,11.189,11.189,4466,0
2005-03-02,11.216,11.322,11.216,11.322,6562,0
2005-03-03,11.276,11.33,11.268,11.283,9085,0
2005-03-04,11.322,11.352,11.303,11.322,5173,0
2005-03-07,11.337,11.36,11.337,11.36,2660,0
2005-03-08,11.345,11.36,11.322,11.36,1544,0
2005-03-09,11.291,11.291,11.268,11.268,4466,0
2005-03-10,11.316,11.316,11.252,11.252,2240,0
2005-03-11,11.259,11.259,11.161,11.161,4749,0
2005-03-14,11.182,11.189,11.174,11.189,3070,0
2005-03-15,11.153,11.153,11.138,11.138,3914,0
2005-03-16,11.124,11.124,10.873,10.873,14665,0
2005-03-17,10.873,10.873,10.767,10.837,3493,0
2005-03-18,10.845,10.845,10.837,10.837,2097,0
2005-03-21,10.696,10.754,10.651,10.651,7965,0
2005-03-23,10.529,10.537,10.329,10.344,11177,0
2005-03-24,10.409,10.472,10.315,10.472,21793,0
2005-03-28,10.386,10.457,10.337,10.401,7543,0
2005-03-29,10.453,10.453,10.352,10.453,8797,0
2005-03-30,10.386,10.465,10.365,10.453,7965,0
2005-03-31,10.465,10.523,10.465,10.523,6713,0
2005-04-01,10.552,10.557,10.543,10.557,1671,0
2005-04-04,10.523,10.607,10.444,10.557,5721,0
2005-04-05,10.63,10.63,10.607,10.622,4331,0
2005-04-06,10.615,10.666,10.615,10.666,10755,0
2005-04-07,10.666,10.754,10.666,10.739,8386,0
2005-04-11,10.71,10.71,10.696,10.71,1671,0
2005-04-12,10.754,10.793,10.754,10.793,1397,0
2005-04-13,10.793,10.895,10.793,10.837,2660,0
2005-04-14,10.895,10.94,10.807,10.807,5173,0
2005-04-15,10.873,10.873,10.821,10.829,2240,0
2005-04-18,10.873,10.873,10.829,10.829,1397,0
2005-04-19,10.873,10.902,10.837,10.902,6293,0
2005-04-20,10.91,10.946,10.91,10.946,5721,0
2005-04-21,10.94,11.009,10.927,10.927,4615,0
2005-04-22,11.051,11.138,11.051,11.138,1397,0
2005-04-25,11.174,11.252,11.174,11.252,1397,0
2005-04-26,11.276,11.33,11.276,11.316,1955,0
2005-04-27,11.223,11.303,11.153,11.153,5025,0
2005-04-28,11.216,11.322,11.216,11.322,3636,0
2005-04-29,11.311,11.311,11.252,11.311,710,0
2005-05-02,11.396,11.424,11.39,11.39,2240,0
2005-05-03,11.446,11.481,11.383,11.481,3636,0
2005-05-04,11.494,11.647,11.494,11.647,2379,0
2005-05-05,11.647,11.647,11.36,11.43,8516,0
2005-05-06,11.468,11.468,11.259,11.259,13975,0
2005-05-09,11.238,11.311,11.231,11.303,4749,0
2005-05-10,11.311,11.468,11.311,11.311,17323,0
2005-05-11,11.291,11.39,11.291,11.39,1821,0
2005-05-12,11.345,11.36,11.276,11.36,1955,0
2005-05-13,11.311,11.316,11.299,11.299,980,0
2005-05-16,11.33,11.383,11.316,11.383,1397,0
2005-05-17,11.345,11.481,11.33,11.403,6423,0
2005-05-18,11.454,11.711,11.454,11.703,6562,0
2005-05-19,11.731,11.792,11.731,11.746,1397,0
2005-05-20,11.746,11.746,11.626,11.626,3914,0
2005-05-23,11.54,11.54,11.461,11.461,2513,0
2005-05-24,11.488,11.659,11.396,11.659,5025,0
2005-05-25,11.596,11.659,11.596,11.596,4189,0
2005-05-26,11.596,11.596,11.438,11.438,3493,0
2005-05-27,11.418,11.468,11.418,11.468,279,0
2005-05-31,11.418,11.54,11.418,11.54,4888,0
2005-06-01,11.501,11.612,11.501,11.612,6008,0
2005-06-02,11.612,11.808,11.612,11.724,5446,0
2005-06-03,11.785,11.808,11.785,11.808,710,0
2005-06-06,11.808,12.061,11.808,11.963,9366,0
2005-06-07,12.027,12.241,12.027,12.241,5871,0
2005-06-08,12.198,12.198,11.963,11.963,8098,0
2005-06-09,11.925,11.925,11.777,11.777,2097,0
2005-06-10,11.785,11.785,11.633,11.633,2931,0
2005-06-13,11.654,11.673,11.654,11.673,710,0
2005-06-14,11.711,11.785,11.711,11.785,3493,0
2005-06-15,11.822,11.822,11.638,11.688,2513,0
2005-06-16,11.695,11.695,11.688,11.688,710,0
2005-06-17,11.68,11.68,11.68,11.68,542,0
2005-06-20,11.68,11.716,11.568,11.568,4749,0
2005-06-21,11.596,11.596,11.59,11.59,1671,0
2005-06-22,11.612,11.612,11.59,11.59,542,0
2005-06-24,11.633,11.673,11.626,11.673,980,0
2005-06-27,11.509,11.568,11.509,11.568,5871,0
2005-06-28,11.619,11.626,11.605,11.612,1121,0
2005-06-29,11.619,11.746,11.619,11.711,2240,0
2005-06-30,11.716,11.716,11.716,11.716,1544,0
2005-07-01,11.654,11.654,11.516,11.516,3216,0
2005-07-05,11.612,11.828,11.612,11.828,14388,0
2005-07-06,11.881,12.096,11.881,12.019,3493,0
2005-07-07,12.019,12.191,12.019,12.096,12856,0
2005-07-11,12.17,12.241,12.061,12.061,5446,0
2005-07-12,12.081,12.154,12.081,12.096,1257,0
2005-07-13,12.027,12.027,11.985,11.985,3070,0
2005-07-14,11.963,11.963,11.859,11.866,3914,0
2005-07-15,11.822,11.822,11.724,11.724,3914,0
2005-07-18,11.59,11.703,11.59,11.647,15786,0
2005-07-19,11.54,11.54,11.54,11.54,2513,0
2005-07-20,11.612,11.612,11.612,11.612,431,0
2005-07-21,11.575,11.626,11.555,11.555,2789,0
2005-07-22,11.54,11.54,11.516,11.532,4189,0
2005-07-25,11.509,11.509,11.509,11.509,542,0
2005-07-26,11.509,11.746,11.43,11.731,13692,0
2005-07-27,11.808,11.815,11.808,11.815,832,0
2005-07-28,11.852,11.852,11.852,11.852,431,0
2005-07-29,11.888,11.963,11.852,11.888,2240,0
2005-08-01,11.852,11.955,11.838,11.895,3636,0
2005-08-02,11.925,11.994,11.925,11.994,2931,0
2005-08-03,12.027,12.027,12.027,12.027,150,0
2005-08-04,11.994,12.012,11.994,12.012,1257,0
2005-08-05,12.054,12.061,11.994,11.994,7407,0
2005-08-08,12.034,12.061,12.012,12.012,710,0
2005-08-09,11.931,11.994,11.925,11.925,2097,0
2005-08-10,11.866,11.866,11.866,11.866,279,0
2005-08-11,11.828,11.828,11.654,11.695,8669,0
2005-08-12,11.703,11.711,11.703,11.711,2097,0
2005-08-15,11.746,11.746,11.711,11.711,1257,0
2005-08-16,11.785,11.822,11.785,11.792,3636,0
2005-08-17,11.746,11.994,11.746,11.994,3216,0
2005-08-18,12.034,12.17,12.034,12.061,12574,0
2005-08-19,12.068,12.068,11.881,11.994,12856,0
2005-08-22,12.089,12.17,12.089,12.089,5594,0
2005-08-23,12.17,12.308,12.027,12.027,5446,0
2005-08-24,12.027,12.11,12.007,12.007,2931,0
2005-08-25,11.994,12.14,11.994,12.061,4888,0
2005-08-26,12.241,12.241,12.205,12.241,1671,0
2005-08-29,12.241,12.241,12.184,12.241,1955,0
2005-08-30,12.267,12.308,12.267,12.308,431,0
2005-08-31,12.275,12.275,12.267,12.267,2660,0
2005-09-01,12.3,12.3,12.3,12.3,150,0
2005-09-02,12.384,12.513,12.384,12.513,710,0
2005-09-06,12.47,12.493,12.267,12.308,11877,0
2005-09-07,12.376,12.376,12.267,12.267,4749,0
2005-09-08,12.205,12.205,12.068,12.096,5594,0
2005-09-09,12.061,12.061,12.054,12.054,1121,0
2005-09-12,12.054,12.054,11.994,11.994,2789,0
2005-09-13,11.963,11.963,11.925,11.925,4466,0
2005-09-14,11.931,11.931,11.873,11.873,2789,0
2005-09-15,11.859,11.866,11.859,11.859,980,0
2005-09-16,11.832,11.832,11.832,11.832,279,0
2005-09-20,11.792,11.792,11.792,11.792,1671,0
2005-09-21,11.859,11.859,11.77,11.77,3636,0
2005-09-22,11.753,11.753,11.666,11.666,2789,0
2005-09-23,11.654,11.654,11.525,11.525,5307,0
2005-09-26,11.509,11.509,11.509,11.509,980,0
2005-09-27,11.516,11.516,11.481,11.481,1544,0
2005-09-28,11.476,11.488,11.468,11.488,2240,0
2005-09-29,11.403,11.418,11.403,11.411,4888,0
2005-09-30,11.411,11.43,11.411,11.43,980,0
2005-10-03,11.461,11.461,11.195,11.195,9783,0
2005-10-04,11.231,11.246,11.231,11.246,2240,0
2005-10-05,11.246,11.246,11.231,11.231,4331,0
2005-10-06,11.238,11.246,11.238,11.246,5173,0
2005-10-07,11.238,11.246,11.238,11.238,2660,0
2005-10-10,11.216,11.216,11.13,11.182,6985,0
2005-10-11,11.182,11.182,11.161,11.161,1257,0
2005-10-12,11.104,11.104,11.024,11.104,1821,0
2005-10-13,11.031,11.066,11.031,11.066,1257,0
2005-10-14,11.059,11.059,11.031,11.031,1544,0
2005-10-17,10.952,10.952,10.952,10.952,3493,0
2005-10-18,10.918,10.918,10.747,10.747,4888,0
2005-10-19,10.747,10.779,10.747,10.767,2513,0
2005-10-20,10.773,10.773,10.724,10.732,5173,0
2005-10-21,10.779,10.786,10.674,10.786,5025,0
2005-10-24,10.773,10.793,10.716,10.786,2379,0
2005-10-25,10.793,10.865,10.793,10.865,3493,0
2005-10-26,10.807,10.807,10.807,10.807,1397,0
2005-10-27,10.821,10.829,10.807,10.807,4050,0
2005-10-28,10.837,10.837,10.807,10.807,3770,0
2005-10-31,10.865,10.865,10.807,10.807,3070,0
2005-11-01,10.845,10.987,10.845,10.952,9783,0
2005-11-02,10.918,10.918,10.888,10.918,1955,0
2005-11-03,10.859,10.859,10.807,10.807,4888,0
2005-11-04,10.801,10.801,10.801,10.801,1671,0
2005-11-07,10.801,10.807,10.801,10.801,3770,0
2005-11-08,10.807,11.074,10.807,10.865,2789,0
2005-11-09,10.801,10.801,10.801,10.801,832,0
2005-11-10,10.801,10.807,10.747,10.793,6293,0
2005-11-11,10.801,10.801,10.773,10.773,3636,0
2005-11-14,10.71,10.71,10.71,10.71,431,0
2005-11-15,10.71,10.739,10.71,10.724,3216,0
2005-11-16,10.724,10.724,10.724,10.724,542,0
2005-11-17,10.651,10.703,10.651,10.703,980,0
2005-11-18,10.696,10.724,10.68,10.68,1257,0
2005-11-21,10.71,10.71,10.71,10.71,4888,0
2005-11-22,10.739,10.773,10.739,10.739,5446,0
2005-11-23,10.71,11.089,10.71,11.051,9783,0
2005-11-25,11.074,11.089,11.074,11.089,1821,0
2005-11-28,11.124,11.161,11.118,11.161,5871,0
2005-11-29,11.161,11.161,10.773,10.773,31008,0
2005-11-30,10.829,10.829,10.829,10.829,1397,0
2005-12-02,10.807,10.807,10.773,10.779,2513,0
2005-12-05,10.779,10.801,10.739,10.773,10335,0
2005-12-08,10.773,10.807,10.773,10.807,4189,0
2005-12-09,10.881,11.051,10.881,11.037,10199,0
2005-12-12,11.124,11.195,11.124,11.161,6985,0
2005-12-13,11.089,11.089,10.987,11.031,7684,0
2005-12-14,10.952,11.009,10.94,11.009,6985,0
2005-12-15,10.959,11.009,10.927,11.001,7260,0
2005-12-16,11.009,11.074,10.973,11.074,7543,0
2005-12-19,11.082,11.153,11.082,11.153,2660,0
2005-12-20,11.118,11.252,11.118,11.223,6008,0
2005-12-22,11.153,11.153,11.153,11.153,279,0
2005-12-23,11.168,11.231,11.168,11.231,2379,0
2005-12-27,11.367,11.367,11.367,11.367,431,0
2005-12-28,11.367,11.424,11.367,11.424,980,0
2005-12-29,11.468,11.501,11.468,11.501,710,0
2005-12-30,11.501,11.54,11.468,11.54,1544,0
2006-01-03,11.575,11.753,11.575,11.753,2660,0
2006-01-04,11.828,12.04,11.828,11.859,6142,0
2006-01-05,11.97,11.97,11.97,11.97,279,0
2006-01-10,11.931,11.97,11.931,11.931,3493,0
2006-01-11,11.931,11.931,11.895,11.904,1544,0
2006-01-12,11.931,11.97,11.931,11.931,2379,0
2006-01-13,12.007,12.007,12.007,12.007,1121,0
2006-01-17,11.97,11.97,11.97,11.97,279,0
2006-01-18,11.955,12.077,11.955,12.077,2513,0
2006-01-19,12.11,12.184,12.077,12.184,1955,0
2006-01-20,12.11,12.147,12.081,12.147,1397,0
2006-01-24,12.077,12.077,11.947,12.077,5173,0
2006-01-25,11.978,12.04,11.978,12.04,3770,0
2006-01-27,12.04,12.04,11.947,11.947,3493,0
2006-01-30,12.007,12.007,12.007,12.007,279,0
2006-01-31,11.994,12.068,11.994,12.068,542,0
2006-02-01,12.007,12.007,12.007,12.007,279,0
2006-02-03,12.034,12.034,11.97,12.019,1821,0
2006-02-06,11.955,11.955,11.888,11.888,2097,0
2006-02-07,11.859,11.859,11.859,11.859,279,0
2006-02-08,11.753,11.792,11.753,11.792,832,0
2006-02-09,11.895,11.895,11.895,11.895,1397,0
2006-02-10,12.04,12.04,12.04,12.04,1397,0
2006-02-13,12.007,12.007,12.007,12.007,150,0
2006-02-14,11.97,11.97,11.97,11.97,279,0
2006-02-17,11.97,11.97,11.792,11.845,5307,0
2006-02-21,11.845,11.845,11.828,11.828,980,0
2006-02-22,11.828,11.828,11.828,11.828,1121,0
2006-02-23,11.716,11.828,11.716,11.716,7407,0
2006-02-24,11.828,11.828,11.828,11.828,1671,0
2006-02-27,11.859,11.859,11.859,11.859,279,0
2006-02-28,11.881,11.94,11.881,11.931,2379,0
2006-03-01,11.859,11.931,11.859,11.931,1257,0
2006-03-02,11.97,11.97,11.97,11.97,1121,0
2006-03-03,11.859,11.859,11.77,11.77,4466,0
2006-03-06,11.753,11.97,11.688,11.97,7129,0
2006-03-07,11.931,12.184,11.931,12.176,8516,0
2006-03-08,12.176,12.219,12.081,12.081,5594,0
2006-03-09,12.007,12.007,11.947,11.947,3636,0
2006-03-10,11.888,11.97,11.888,11.97,1257,0
2006-03-14,11.895,11.895,11.716,11.716,7684,0
2006-03-15,11.711,11.711,11.711,11.711,279,0
2006-03-16,11.828,11.828,11.828,11.828,2660,0
2006-03-17,11.792,11.792,11.792,11.792,542,0
2006-03-20,11.716,11.716,11.68,11.68,2379,0
2006-03-21,11.654,11.654,11.654,11.654,1671,0
2006-03-22,11.654,11.654,11.654,11.654,279,0
2006-03-23,11.688,11.688,11.688,11.688,279,0
2006-03-24,11.716,11.828,11.716,11.828,2660,0
2006-03-27,11.753,11.753,11.753,11.753,980,0
2006-03-28,11.753,11.761,11.716,11.716,3770,0
2006-03-29,11.612,11.612,11.54,11.54,3636,0
2006-03-30,11.501,11.501,11.446,11.446,710,0
2006-03-31,11.396,11.43,11.396,11.396,3636,0
2006-04-03,11.43,11.43,11.43,11.43,279,0
2006-04-04,11.468,11.468,11.33,11.337,4888,0
2006-04-05,11.33,11.396,11.33,11.367,7129,0
2006-04-06,11.461,11.461,11.461,11.461,1544,0
2006-04-07,11.516,11.516,11.516,11.516,1821,0
2006-04-10,11.54,11.54,11.516,11.54,5307,0
2006-04-11,11.396,11.396,11.396,11.396,3070,0
2006-04-12,11.396,11.396,11.396,11.396,150,0
2006-04-13,11.468,11.468,11.43,11.43,1955,0
2006-04-17,11.43,11.54,11.43,11.54,3070,0
2006-04-20,11.468,11.54,11.468,11.54,4331,0
2006-04-21,11.468,11.476,11.468,11.468,2097,0
2006-04-24,11.468,11.468,11.468,11.468,2097,0
2006-04-25,11.43,11.43,11.367,11.367,4050,0
2006-04-27,11.396,11.396,11.396,11.396,1671,0
2006-04-28,11.468,11.501,11.468,11.501,1397,0
2006-05-01,11.54,11.792,11.54,11.792,8386,0
2006-05-02,11.753,11.931,11.753,11.931,8669,0
2006-05-03,11.895,11.895,11.845,11.881,5446,0
2006-05-04,11.859,11.859,11.792,11.792,2379,0
2006-05-05,11.753,11.753,11.724,11.724,1257,0
2006-05-08,11.68,11.68,11.68,11.68,1121,0
2006-05-11,11.626,11.626,11.575,11.575,4050,0
2006-05-12,11.54,11.54,11.54,11.54,431,0
2006-05-15,11.43,11.54,11.43,11.501,2789,0
2006-05-16,11.438,11.438,11.316,11.367,8516,0
2006-05-17,11.33,11.43,11.33,11.43,3216,0
2006-05-18,11.396,11.468,11.383,11.468,3349,0
2006-05-19,11.43,11.54,11.418,11.501,7965,0
2006-05-22,11.501,11.501,11.501,11.501,279,0
2006-05-23,11.501,11.612,11.501,11.612,4466,0
2006-05-26,11.647,11.647,11.54,11.647,10058,0
2006-05-30,11.54,11.753,11.54,11.753,5594,0
2006-05-31,11.716,11.77,11.716,11.77,279,0
2006-06-01,11.828,11.828,11.828,11.828,3636,0
2006-06-05,11.792,11.792,11.612,11.612,7543,0
2006-06-07,11.612,11.612,11.612,11.612,279,0
2006-06-09,11.54,11.54,11.509,11.509,2513,0
2006-06-12,11.488,11.488,11.396,11.396,3493,0
2006-06-13,11.367,11.367,11.259,11.259,4331,0
2006-06-14,11.138,11.138,11.138,11.138,1955,0
2006-06-15,11.118,11.118,11.018,11.082,1955,0
2006-06-16,11.089,11.089,11.089,11.089,431,0
2006-06-21,11.045,11.045,10.987,10.987,431,0
2006-06-22,10.94,10.946,10.94,10.946,1544,0
2006-06-23,10.959,10.959,10.94,10.94,1121,0
2006-06-26,10.987,11.009,10.987,11.009,542,0
2006-06-27,11.059,11.066,11.045,11.045,980,0
2006-06-28,11.009,11.009,10.94,10.946,2789,0
2006-06-29,10.902,10.918,10.873,10.918,1121,0
2006-06-30,10.973,11.045,10.973,11.037,2789,0
2006-07-03,11.066,11.095,11.066,11.095,4050,0
2006-07-05,11.082,11.089,11.082,11.089,1121,0
2006-07-06,11.066,11.082,11.024,11.082,2513,0
2006-07-07,11.031,11.182,11.031,11.182,5173,0
2006-07-10,11.153,11.153,11.153,11.153,710,0
2006-07-11,11.189,11.223,11.189,11.223,431,0
2006-07-12,11.045,11.045,11.045,11.045,2513,0
2006-07-13,10.973,11.009,10.973,11.009,3070,0
2006-07-17,10.973,10.973,10.767,10.767,10058,0
2006-07-19,10.615,10.666,10.587,10.607,16901,0
2006-07-20,10.607,10.724,10.607,10.689,6985,0
2006-07-21,10.689,10.689,10.543,10.543,5871,0
2006-07-24,10.543,10.543,10.537,10.537,542,0
2006-07-26,10.543,10.543,10.502,10.502,1671,0
2006-07-27,10.543,10.543,10.543,10.543,1121,0
2006-07-28,10.573,10.573,10.573,10.573,150,0
2006-07-31,10.615,10.651,10.58,10.607,2660,0
2006-08-01,10.58,10.58,10.573,10.58,2931,0
2006-08-02,10.573,10.58,10.573,10.58,3770,0
2006-08-03,10.58,10.689,10.58,10.689,1121,0
2006-08-04,10.58,10.58,10.58,10.58,1397,0
2006-08-07,10.552,10.552,10.552,10.552,1397,0
2006-08-08,10.557,10.557,10.552,10.552,832,0
2006-08-09,10.516,10.537,10.516,10.537,1397,0
2006-08-10,10.634,10.651,10.58,10.58,15228,0
2006-08-11,10.63,10.724,10.63,10.724,6713,0
2006-08-14,10.71,10.71,10.593,10.593,6423,0
2006-08-15,10.557,10.6,10.552,10.593,6142,0
2006-08-16,10.642,10.642,10.593,10.615,5025,0
2006-08-17,10.634,10.634,10.615,10.615,431,0
2006-08-18,10.622,10.634,10.622,10.634,5446,0
2006-08-22,10.642,10.696,10.642,10.696,3914,0
2006-08-23,10.761,10.761,10.724,10.724,2379,0
2006-08-24,10.779,10.779,10.703,10.703,2097,0
2006-08-25,10.786,10.813,10.689,10.813,2240,0
2006-08-28,10.829,10.852,10.716,10.716,2379,0
2006-08-29,10.724,10.747,10.716,10.716,1821,0
2006-08-30,10.716,10.716,10.71,10.71,2513,0
2006-09-01,10.71,10.754,10.71,10.754,2379,0
2006-09-05,10.773,10.779,10.773,10.779,1671,0
2006-09-06,10.829,10.829,10.793,10.793,4189,0
2006-09-07,10.813,10.813,10.793,10.793,1671,0
2006-09-08,10.829,10.829,10.829,10.829,150,0
2006-09-11,10.793,10.902,10.793,10.902,4189,0
2006-09-12,10.881,10.94,10.881,10.94,2513,0
2006-09-13,10.859,10.859,10.801,10.801,3914,0
2006-09-14,10.821,10.859,10.821,10.859,5025,0
2006-09-19,10.895,10.895,10.895,10.895,710,0
2006-09-20,10.966,11.074,10.933,10.973,6985,0
2006-09-21,11.001,11.001,10.865,10.865,11177,0
2006-09-22,10.902,10.91,10.902,10.902,1397,0
2006-09-25,10.918,10.918,10.837,10.837,5173,0
2006-09-26,10.895,10.895,10.895,10.895,150,0
2006-09-28,10.98,11.001,10.98,11.001,2789,0
2006-09-29,11.066,11.066,11.066,11.066,279,0
2006-10-02,11.066,11.109,10.865,10.865,11456,0
2006-10-03,10.895,11.037,10.895,11.001,4189,0
2006-10-05,11.109,11.153,11.109,11.153,1544,0
2006-10-09,11.182,11.182,11.182,11.182,710,0
2006-10-10,11.118,11.161,11.109,11.161,3770,0
2006-10-11,11.13,11.283,11.124,11.182,7965,0
2006-10-12,11.209,11.209,11.209,11.209,150,0
2006-10-13,11.283,11.352,11.283,11.352,2097,0
2006-10-16,11.39,11.494,11.39,11.494,1821,0
2006-10-18,11.424,11.424,11.424,11.424,431,0
2006-10-19,11.461,11.468,11.39,11.461,4331,0
2006-10-20,11.481,11.481,11.481,11.481,1821,0
2006-10-23,11.424,11.424,11.322,11.36,6293,0
2006-10-24,11.367,11.446,11.367,11.446,1955,0
2006-10-25,11.39,11.39,11.39,11.39,1397,0
2006-10-26,11.39,11.39,11.39,11.39,1397,0
2006-10-27,11.352,11.418,11.352,11.418,1544,0
2006-10-30,11.39,11.424,11.39,11.424,431,0
2006-10-31,11.39,11.494,11.39,11.494,3070,0
2006-11-01,11.488,11.488,11.403,11.403,3216,0
2006-11-02,11.39,11.418,11.316,11.383,4189,0
2006-11-03,11.316,11.316,11.316,11.316,542,0
2006-11-06,11.316,11.383,11.311,11.316,11456,0
2006-11-07,11.316,11.316,11.311,11.311,3216,0
2006-11-09,11.311,11.311,11.311,11.311,1257,0
2006-11-13,11.259,11.311,11.182,11.259,4466,0
2006-11-14,11.246,11.246,11.118,11.161,12574,0
2006-11-16,11.109,11.13,11.109,11.13,1544,0
2006-11-17,11.074,11.074,11.066,11.066,1257,0
2006-11-21,11.074,11.074,11.009,11.009,1544,0
2006-11-22,11.037,11.051,11.037,11.037,2931,0
2006-11-24,11.109,11.209,11.109,11.174,4888,0
2006-11-27,11.153,11.182,11.153,11.182,710,0
2006-11-28,11.195,11.195,11.195,11.195,150,0
2006-11-29,11.182,11.182,11.037,11.037,5721,0
2006-11-30,11.074,11.074,11.001,11.001,3493,0
2006-12-01,11.037,11.059,10.973,11.051,5871,0
2006-12-04,11.089,11.089,10.98,11.009,7684,0
2006-12-05,11.074,11.109,11.074,11.109,2097,0
2006-12-07,11.095,11.095,10.865,10.865,6142,0
2006-12-08,10.829,10.859,10.821,10.845,2097,0
2006-12-11,10.786,10.793,10.747,10.747,6008,0
2006-12-12,10.689,10.754,10.68,10.747,3216,0
2006-12-13,10.63,10.63,10.523,10.523,7543,0
2006-12-14,10.465,10.509,10.457,10.509,12574,0
2006-12-15,10.516,10.523,10.488,10.502,14948,0
2006-12-18,10.523,10.523,10.523,10.523,1671,0
2006-12-19,10.488,10.488,10.416,10.416,2513,0
2006-12-20,10.48,10.488,10.465,10.48,4331,0
2006-12-21,10.436,10.436,10.416,10.416,2931,0
2006-12-22,10.453,10.453,10.337,10.416,18298,0
2006-12-26,10.416,10.416,10.359,10.359,9215,0
2006-12-27,10.416,10.428,10.416,10.422,14388,0
2006-12-28,10.436,10.488,10.428,10.453,6843,0
2006-12-29,10.436,10.488,10.393,10.488,46102,0
2007-01-03,10.472,10.651,10.453,10.6,13828,0
2007-01-04,10.63,10.716,10.63,10.716,1955,0
2007-01-05,10.666,10.666,10.6,10.6,1821,0
2007-01-08,10.71,10.71,10.703,10.703,1671,0
2007-01-09,10.716,10.716,10.703,10.703,1257,0
2007-01-10,10.658,10.71,10.658,10.71,980,0
2007-01-11,10.666,10.666,10.593,10.593,5871,0
2007-01-16,10.557,10.557,10.488,10.516,8797,0
2007-01-17,10.516,10.543,10.488,10.529,4189,0
2007-01-18,10.529,10.557,10.457,10.488,6985,0
2007-01-19,10.488,10.502,10.416,10.416,11456,0
2007-01-22,10.422,10.436,10.422,10.422,4888,0
2007-01-23,10.436,10.436,10.436,10.436,150,0
2007-01-24,10.436,10.436,10.422,10.422,1671,0
2007-01-25,10.422,10.422,10.401,10.401,5721,0
2007-01-26,10.416,10.416,10.401,10.401,7823,0
2007-01-29,10.422,10.422,10.409,10.409,2097,0
2007-01-30,10.401,10.409,10.378,10.393,5721,0
2007-01-31,10.401,10.416,10.393,10.401,7684,0
2007-02-01,10.401,10.401,10.372,10.372,15508,0
2007-02-02,10.365,10.365,10.278,10.278,13272,0
2007-02-05,10.223,10.223,10.223,10.223,150,0
2007-02-06,10.321,10.329,10.321,10.329,1121,0
2007-02-07,10.329,10.344,10.329,10.337,6562,0
2007-02-08,10.352,10.352,10.344,10.352,1671,0
2007-02-09,10.337,10.337,10.321,10.321,4331,0
2007-02-12,10.329,10.329,10.271,10.271,4050,0
2007-02-13,10.293,10.306,10.245,10.306,5871,0
2007-02-14,10.3,10.3,10.278,10.278,1821,0
2007-02-15,10.315,10.315,10.264,10.264,8669,0
2007-02-16,10.264,10.3,10.264,10.264,3493,0
2007-02-20,10.271,10.271,10.245,10.271,1544,0
2007-02-22,10.293,10.293,10.293,10.293,2097,0
2007-02-23,10.3,10.3,10.3,10.3,150,0
2007-02-26,10.284,10.3,10.264,10.264,4749,0
2007-02-27,10.293,10.293,10.293,10.293,150,0
2007-03-01,10.315,10.315,10.264,10.264,9085,0
2007-03-02,10.271,10.337,10.271,10.337,3914,0
2007-03-05,10.352,10.352,10.293,10.293,1544,0
2007-03-06,10.284,10.344,10.278,10.315,6293,0
2007-03-07,10.344,10.436,10.264,10.359,20538,0
2007-03-08,10.359,10.359,10.306,10.306,2789,0
2007-03-09,10.306,10.306,10.264,10.271,3349,0
2007-03-12,10.306,10.306,10.306,10.306,3636,0
2007-03-13,10.329,10.337,10.278,10.278,5307,0
2007-03-14,10.271,10.365,10.271,10.365,7129,0
2007-03-19,10.329,10.329,10.278,10.278,2097,0
2007-03-20,10.3,10.365,10.3,10.365,5446,0
2007-03-21,10.372,10.372,10.372,10.372,2240,0
2007-03-26,10.306,10.359,10.271,10.359,7684,0
2007-03-27,10.344,10.344,10.25,10.271,11031,0
2007-03-28,10.245,10.3,10.245,10.3,8098,0
2007-03-29,10.3,10.321,10.3,10.321,1955,0
2007-03-30,10.337,10.365,10.337,10.365,3770,0
2007-04-02,10.337,10.372,10.315,10.315,8797,0
2007-04-03,10.344,10.344,10.344,10.344,150,0
2007-04-04,10.306,10.306,10.306,10.306,5025,0
2007-04-05,10.3,10.337,10.293,10.337,13131,0
2007-04-09,10.306,10.306,10.306,10.306,2379,0
2007-04-10,10.321,10.359,10.321,10.321,2097,0
2007-04-11,10.3,10.306,10.25,10.278,4331,0
2007-04-12,10.278,10.278,10.271,10.271,542,0
2007-04-13,10.271,10.271,10.25,10.264,2660,0
2007-04-16,10.237,10.237,10.231,10.237,4189,0
2007-04-17,10.264,10.271,10.25,10.25,2240,0
2007-04-18,10.245,10.264,10.237,10.264,3636,0
2007-04-19,10.264,10.344,10.264,10.344,4888,0
2007-04-20,10.306,10.306,10.271,10.306,2240,0
2007-04-23,10.271,10.271,10.237,10.237,2789,0
2007-04-24,10.271,10.271,10.245,10.245,1544,0
2007-04-25,10.245,10.245,10.231,10.231,12991,0
2007-04-26,10.25,10.293,10.25,10.293,980,0
2007-04-27,10.271,10.271,10.173,10.223,11736,0
2007-04-30,10.223,10.237,10.208,10.223,8669,0
2007-05-01,10.25,10.3,10.25,10.3,5025,0
2007-05-02,10.284,10.658,10.284,10.488,9916,0
2007-05-03,10.516,10.516,10.457,10.472,3770,0
2007-05-04,10.453,10.516,10.372,10.372,10335,0
2007-05-07,10.401,10.401,10.315,10.315,3770,0
2007-05-08,10.401,10.409,10.401,10.409,8386,0
2007-05-09,10.329,10.329,10.306,10.306,3770,0
2007-05-10,10.284,10.284,10.245,10.245,2789,0
2007-05-11,10.271,10.352,10.188,10.257,44563,0
2007-05-14,10.378,10.496,10.372,10.372,12434,0
2007-05-15,10.416,10.453,10.416,10.453,1397,0
2007-05-16,10.488,10.523,10.488,10.523,2660,0
2007-05-18,10.472,10.773,10.472,10.488,18995,0
2007-05-21,10.488,10.488,10.344,10.344,20247,0
2007-05-22,10.378,10.378,10.271,10.271,5721,0
2007-05-23,10.271,10.271,10.271,10.271,7823,0
2007-05-24,10.271,10.293,10.271,10.293,1955,0
2007-05-25,10.271,10.271,10.271,10.271,3493,0
2007-05-29,10.293,10.293,10.293,10.293,279,0
2007-05-30,10.284,10.284,10.271,10.271,1544,0
2007-05-31,10.278,10.278,10.278,10.278,150,0
2007-06-01,10.271,10.278,10.271,10.278,1397,0
2007-06-04,10.284,10.284,10.284,10.284,1544,0
2007-06-05,10.271,10.344,10.271,10.344,2097,0
2007-06-06,10.329,10.378,10.329,10.378,1671,0
2007-06-07,10.344,10.344,10.237,10.245,10900,0
2007-06-08,10.203,10.203,10.134,10.134,2379,0
2007-06-11,10.113,10.113,10.055,10.071,3914,0
2007-06-13,10.023,10.036,10.001,10.036,980,0
2007-06-15,10.03,10.043,10.03,10.043,2379,0
2007-06-19,10.023,10.023,10.001,10.001,1397,0
2007-06-20,10.001,10.001,9.988,9.988,2240,0
2007-06-21,9.988,9.988,7.1373,9.979,8098,0
2007-06-22,9.844,9.884,9.808,9.808,9638,0
2007-06-25,9.85,9.85,9.791,9.791,5446,0
2007-06-26,9.8,9.8,9.74,9.763,3914,0
2007-06-27,9.734,9.734,9.622,9.622,13131,0
2007-06-28,9.598,9.614,9.506,9.506,6423,0
2007-06-29,9.514,9.514,9.4933,9.4933,9500,0
2007-07-02,9.4933,9.63,9.4794,9.63,21793,0
2007-07-03,9.614,9.63,9.59,9.59,12154,0
2007-07-05,9.526,9.583,9.52,9.52,17883,0
2007-07-06,9.4993,9.4993,9.4572,9.4572,7129,0
2007-07-09,9.4714,9.506,9.4572,9.506,12290,0
2007-07-10,9.526,9.526,9.52,9.526,1671,0
2007-07-11,9.4863,9.548,9.4863,9.548,3914,0
2007-07-13,9.514,9.534,9.514,9.534,10199,0
2007-07-16,9.526,9.526,9.4933,9.4933,2379,0
2007-07-17,9.4933,9.4933,9.4933,9.4933,150,0
2007-07-18,9.4863,9.4863,9.4572,9.4572,1955,0
2007-07-19,9.4572,9.4572,9.4265,9.4572,5025,0
2007-07-20,9.4572,9.506,9.4572,9.506,4189,0
2007-07-23,9.4993,9.4993,9.4205,9.4205,4749,0
2007-07-24,9.4205,9.4265,9.4066,9.4265,6008,0
2007-07-25,9.3857,9.4265,9.3461,9.3549,3770,0
2007-07-26,9.3461,9.3549,9.2782,9.3549,7260,0
2007-07-27,9.3549,9.3549,9.2927,9.3005,11736,0
2007-07-30,9.3549,9.3549,9.2782,9.3005,2513,0
2007-07-31,9.3461,9.3857,9.3201,9.3857,8240,0
2007-08-01,9.3201,9.3461,9.3201,9.3264,2513,0
2007-08-02,9.3201,9.3264,9.3201,9.3264,3770,0
2007-08-03,9.3461,9.3549,9.3334,9.3334,7684,0
2007-08-06,9.3334,9.3935,9.3334,9.3549,4050,0
2007-08-08,9.3461,9.3549,9.3461,9.3461,5307,0
2007-08-10,9.3461,9.3461,9.3461,9.3461,150,0
2007-08-13,9.3549,9.3621,9.3549,9.3621,1397,0
2007-08-14,9.3132,9.3132,9.2475,9.2475,3493,0
2007-08-15,9.2927,9.2927,9.2417,9.2567,3070,0
2007-08-16,9.2043,9.2043,9.1353,9.1353,3636,0
2007-08-17,9.0614,9.0614,9.0235,9.0235,431,0
2007-08-20,9.0614,9.2703,9.0235,9.2043,7260,0
2007-08-21,9.1688,9.1688,9.1688,9.1688,710,0
2007-08-22,9.2129,9.2129,9.1496,9.2129,6293,0
2007-08-23,9.2043,9.2043,9.0614,9.0848,12708,0
2007-08-24,9.0614,9.1411,9.0185,9.0185,23191,0
2007-08-27,9.0235,9.0397,9.0235,9.0397,6423,0
2007-08-28,9.0397,9.0695,9.0397,9.0527,5446,0
2007-08-29,9.0471,9.0527,9.0185,9.0527,6142,0
2007-08-30,9.0397,9.0527,9.0185,9.0527,1257,0
2007-08-31,9.031,9.099,8.9901,9.0471,4615,0
2007-09-04,9.099,9.1916,9.0471,9.1411,21239,0
2007-09-05,9.0614,9.3461,9.0614,9.3461,25286,0
2007-09-06,9.3402,9.4205,9.3064,9.4205,6423,0
2007-09-07,9.4205,9.4265,9.3334,9.3461,22629,0
2007-09-10,9.3334,9.3461,9.2782,9.3334,9366,0
2007-09-11,9.3461,9.3549,9.3132,9.3549,11456,0
2007-09-12,9.3064,9.4066,9.3064,9.3787,6008,0
2007-09-13,9.3132,9.3132,9.3132,9.3132,1397,0
2007-09-14,9.3064,9.3402,9.2329,9.3402,6562,0
2007-09-17,9.2703,9.2703,9.2329,9.2329,1397,0
2007-09-18,9.2329,9.2329,9.1266,9.1266,4331,0
2007-09-19,9.1353,9.1688,9.1353,9.1688,4050,0
2007-09-20,9.1631,9.1984,9.0924,9.0924,4331,0
2007-09-21,9.1631,9.1984,9.1631,9.1984,832,0
2007-09-24,9.1266,9.1266,8.9571,9.0397,16901,0
2007-09-25,9.0471,9.0471,9.0185,9.0185,4050,0
2007-09-26,9.031,9.031,9.031,9.031,5594,0
2007-09-27,9.0397,9.0527,9.0185,9.0527,3636,0
2007-09-28,9.0761,9.0761,9.0761,9.0761,279,0
2007-10-01,9.0761,9.1353,9.0614,9.0761,5025,0
2007-10-02,9.1266,9.1631,9.1266,9.1496,1544,0
2007-10-03,9.1266,9.1266,8.9777,8.9777,13411,0
2007-10-04,9.0471,9.0527,9.0112,9.0527,5173,0
2007-10-08,9.0185,9.0185,8.9571,8.9975,5871,0
2007-10-09,8.9975,9.0235,8.9494,9.0235,10755,0
2007-10-10,8.9644,8.9644,8.9365,8.9494,2240,0
2007-10-11,8.9571,8.9571,8.9365,8.9365,1671,0
2007-10-12,8.943,8.943,8.9048,8.943,2931,0
2007-10-15,8.9494,8.9571,8.943,8.9571,5594,0
2007-10-17,8.9365,8.9571,8.9365,8.9571,3070,0
2007-10-18,8.9278,8.943,8.9278,8.943,3216,0
2007-10-19,8.9131,8.9131,8.9048,8.9048,1397,0
2007-10-22,8.9278,8.9278,8.8907,8.8907,5025,0
2007-10-23,8.9843,8.9843,8.9204,8.9204,6142,0
2007-10-24,8.9777,8.9901,8.9777,8.9901,1955,0
2007-10-25,9.0045,9.1057,9.0045,9.099,14388,0
2007-10-26,9.1057,9.1411,9.1057,9.1411,8516,0
2007-10-29,9.1353,9.1353,9.0527,9.0527,5871,0
2007-10-30,9.0527,9.0527,9.0527,9.0527,150,0
2007-10-31,9.0185,9.0185,8.943,8.943,6843,0
2007-11-01,8.9843,9.0045,8.9494,8.9644,5594,0
2007-11-02,8.9644,8.9644,8.9131,8.9131,3216,0
2007-11-05,8.943,8.9718,8.8749,8.9204,2789,0
2007-11-06,8.9131,8.9131,8.8386,8.8462,4888,0
2007-11-07,8.8749,8.8749,8.8164,8.8693,9500,0
2007-11-08,8.8749,8.8749,8.8058,8.861,3770,0
2007-11-09,8.7713,8.8826,8.7713,8.8164,2240,0
2007-11-12,8.7769,8.8164,8.7328,8.7328,2097,0
2007-11-13,8.7328,8.7328,8.7035,8.7181,1671,0
2007-11-14,8.6457,8.6457,8.6322,8.6322,431,0
2007-11-15,8.5919,8.6457,8.5197,8.5197,9783,0
2007-11-16,8.5197,8.5197,8.3749,8.4128,15928,0
2007-11-19,8.4128,8.4966,8.4128,8.4599,16762,0
2007-11-20,8.4804,8.4884,8.4475,8.4475,6843,0
2007-11-21,8.5037,8.5251,8.5037,8.5251,2379,0
2007-11-23,8.5037,8.5037,8.4804,8.4804,3216,0
2007-11-26,8.5197,8.8536,8.5197,8.6601,25846,0
2007-11-27,8.6601,8.7265,8.5613,8.5613,19419,0
2007-11-28,8.943,8.943,8.5325,8.6265,4823,0
2007-11-29,8.6322,8.6601,8.6265,8.6322,4331,0
2007-11-30,8.6527,8.6601,8.6183,8.6527,3070,0
2007-12-03,8.6601,8.6899,8.6183,8.6899,17043,0
2007-12-04,8.6746,8.7564,8.6746,8.7564,6843,0
2007-12-05,8.7035,8.7564,8.7035,8.7564,2660,0
2007-12-06,8.7181,8.7564,8.7035,8.7265,2660,0
2007-12-07,8.6971,8.7494,8.6971,8.7099,11593,0
2007-12-10,8.7099,8.7328,8.6971,8.7035,7543,0
2007-12-11,8.6322,9.0614,8.6322,9.0185,55742,0
2007-12-12,9.0185,9.0185,8.8749,8.8749,1544,0
2007-12-13,8.8386,8.8386,8.6265,8.6265,27099,0
2007-12-14,8.6383,8.7713,8.6265,8.7564,24168,0
2007-12-17,8.7494,8.7713,8.6601,8.6971,25703,0
2007-12-18,8.6971,8.7713,8.6671,8.7564,28916,0
2007-12-19,8.8058,8.8058,8.7494,8.7494,8937,0
2007-12-20,8.7846,8.7846,8.6601,8.6601,28637,0
2007-12-21,8.6971,8.6971,8.5197,8.5919,58115,0
2007-12-24,8.6047,8.6265,8.5693,8.6183,31156,0
2007-12-26,8.6265,8.6457,8.6047,8.6265,17461,0
2007-12-27,8.6671,8.7035,8.6601,8.6971,22356,0
2007-12-28,8.7035,8.7328,8.7035,8.7181,9638,0
2007-12-31,8.7639,8.8749,8.7639,8.8749,6713,0
2008-01-02,9.1688,9.1688,8.8749,8.9777,5173,0
2008-01-03,8.9843,9.0924,8.9494,9.0924,3493,0
2008-01-04,9.1631,9.1916,9.0924,9.1688,12708,0
2008-01-07,9.2129,9.52,9.2129,9.3132,18604,0
2008-01-08,9.3132,9.3132,9.2849,9.3064,3216,0
2008-01-09,9.3005,9.3402,9.3005,9.3005,10615,0
2008-01-10,9.2927,9.3064,9.1984,9.3064,7407,0
2008-01-11,9.562,9.562,9.3005,9.3132,13692,0
2008-01-14,9.3201,9.3201,9.3201,9.3201,3493,0
2008-01-16,9.3064,9.3064,9.3064,9.3064,980,0
2008-01-17,9.3005,9.3005,9.2625,9.2625,2931,0
2008-01-18,9.2417,9.2417,9.0614,9.0924,19835,0
2008-01-22,9.0185,9.1057,8.8693,9.1057,10288,0
2008-01-23,9.1411,9.2043,9.1411,9.2043,7823,0
2008-01-24,9.1631,9.1631,9.1553,9.1553,7407,0
2008-01-25,9.1553,9.1833,8.9975,9.0527,3216,0
2008-01-28,8.7846,9.121,8.7846,9.0761,6008,0
2008-01-29,9.1496,9.1496,9.0471,9.1266,8095,0
2008-01-30,9.1057,9.1057,9.0924,9.1057,4615,0
2008-01-31,8.8386,9.1353,8.8386,9.1353,7543,0
2008-02-01,9.1266,9.1353,9.099,9.099,6713,0
2008-02-04,9.1496,9.1766,9.1411,9.1411,8516,0
2008-02-05,9.1631,9.1631,9.1631,9.1631,1397,0
2008-02-06,9.1353,9.1411,9.1124,9.1124,7129,0
2008-02-07,9.121,9.121,8.9494,9.0924,37860,0
2008-02-11,9.0761,9.0761,9.0471,9.0471,2513,0
2008-02-12,9.0848,9.1984,9.0848,9.1057,14250,0
2008-02-13,9.1833,9.1833,9.0235,9.0527,9500,0
2008-02-14,8.8749,8.8826,8.7181,8.8164,13131,0
2008-02-15,8.6746,8.7408,8.6383,8.7408,9085,0
2008-02-19,8.6899,8.7769,8.6899,8.7769,1121,0
2008-02-20,8.7846,8.7985,8.7639,8.7639,5871,0
2008-02-21,8.7328,8.8164,8.6971,8.8164,6142,0
2008-02-22,8.8164,8.8164,8.6265,8.6825,9873,0
2008-02-25,8.6322,8.6899,8.6322,8.6899,7129,0
2008-02-26,8.7181,8.7328,8.7181,8.7328,2240,0
2008-02-27,8.7769,8.7769,8.6746,8.6746,19559,0
2008-02-28,8.6601,8.6971,8.5919,8.6183,28222,0
2008-02-29,8.5613,8.6899,8.1457,8.4128,56156,0
2008-03-03,8.3668,8.6383,8.36,8.4128,29337,0
2008-03-04,8.36,8.3978,8.3314,8.3314,22356,0
2008-03-05,8.2474,8.4059,8.2474,8.3233,29476,0
2008-03-06,8.296,8.4396,8.2755,8.4396,35483,0
2008-03-07,8.4539,8.6825,8.4396,8.5465,28352,0
2008-03-10,8.6457,8.6899,8.5037,8.5037,46656,0
2008-03-11,8.5251,8.5325,8.4669,8.4804,20118,0
2008-03-12,8.4804,8.5037,8.4752,8.4752,11031,0
2008-03-13,8.4128,8.4396,8.3533,8.4396,9916,0
2008-03-14,8.4475,8.4475,8.432,8.432,2789,0
2008-03-17,8.3393,8.3393,8.3025,8.3025,4888,0
2008-03-18,8.3165,8.3749,8.296,8.296,13272,0
2008-03-19,8.3165,8.36,8.2886,8.2886,8098,0
2008-03-20,8.2886,8.2886,8.2825,8.2825,2240,0
2008-03-24,8.2825,8.3462,8.2825,8.3462,3493,0
2008-03-25,8.3233,8.3668,8.3233,8.3668,1671,0
2008-03-26,8.3895,8.4475,8.3895,8.4475,3914,0
2008-03-27,8.4752,8.5251,8.4752,8.5251,5674,0
2008-03-28,8.5465,8.5465,8.5465,8.5465,1397,0
2008-03-31,8.5251,8.5693,8.5251,8.5548,1955,0
2008-04-01,8.5548,8.5849,8.5037,8.5118,3770,0
2008-04-02,8.5037,8.6383,8.5037,8.5777,11031,0
2008-04-03,8.6322,8.9131,8.6322,8.6899,16762,0
2008-04-04,8.6899,8.6899,8.6746,8.6746,2097,0
2008-04-07,8.6322,8.6899,8.6322,8.6899,4466,0
2008-04-08,8.7408,8.7713,8.7328,8.7713,9783,0
2008-04-09,8.7035,8.7328,8.6322,8.6322,4795,0
2008-04-10,8.6265,8.6527,8.6047,8.6047,7823,0
2008-04-11,8.6183,8.6183,8.5777,8.5777,8240,0
2008-04-14,8.6746,8.7035,8.6183,8.6322,3070,0
2008-04-15,8.6383,8.6383,8.5693,8.5919,8937,0
2008-04-16,8.5849,8.6265,8.5849,8.6265,6757,0
2008-04-17,8.6457,8.6671,8.6457,8.6671,2097,0
2008-04-18,8.7035,8.7035,8.6746,8.6825,2513,0
2008-04-21,8.6527,8.6527,8.6322,8.6322,5871,0
2008-04-22,8.6322,8.6383,8.6322,8.6322,3636,0
2008-04-24,8.6383,8.7564,8.6265,8.7494,23934,0
2008-04-25,8.7564,8.7713,8.7265,8.7265,1397,0
2008-04-28,8.7328,8.7328,8.5983,8.7265,29893,0
2008-04-29,8.6601,8.7181,8.6601,8.6601,2513,0
2008-04-30,8.6971,8.6971,8.6971,8.6971,2379,0
2008-05-01,8.7713,8.7713,8.6971,8.6971,5173,0
2008-05-02,8.7328,8.7328,8.6971,8.6971,8386,0
2008-05-05,8.7181,8.7181,8.7181,8.7181,260,0
2008-05-06,8.7639,8.7713,8.6971,8.6971,1866,0
2008-05-07,8.7181,8.7985,8.6527,8.6601,14662,0
2008-05-08,8.7035,8.7181,8.6899,8.6899,2641,0
2008-05-09,8.7099,8.7328,8.7099,8.7265,7129,0
2008-05-12,8.7769,8.7769,8.7328,8.7408,1671,0
2008-05-13,8.7846,8.7846,8.7181,8.7181,4050,0
2008-05-14,8.6971,8.8971,8.6971,8.7713,26698,0
2008-05-15,8.8058,8.8907,8.7713,8.8536,2860,0
2008-05-16,8.8462,8.861,8.8462,8.861,1257,0
2008-05-19,8.9131,8.9901,8.9131,8.9131,8240,0
2008-05-20,8.9365,8.9365,8.823,8.9048,8026,0
2008-05-21,8.8462,8.861,8.823,8.823,11031,0
2008-05-22,8.8096,8.8096,8.7713,8.7713,7129,0
2008-05-23,8.7769,8.7769,8.6971,8.7639,11385,0
2008-05-27,8.7494,8.8826,8.7494,8.8462,9638,0
2008-05-28,8.7713,8.9777,8.7713,8.9777,2931,0
2008-05-29,8.8971,8.9131,8.8907,8.9131,1544,0
2008-05-30,8.8693,8.9365,8.8164,8.8164,1121,0
2008-06-02,8.8971,8.8971,8.8971,8.8971,169,0
2008-06-03,8.861,8.8693,8.7769,8.7769,12077,0
2008-06-04,8.8058,8.8386,8.7927,8.7927,4050,0
2008-06-05,8.7713,8.7713,8.6971,8.7265,5370,0
2008-06-10,8.7328,8.7328,8.6971,8.6971,12777,0
2008-06-11,8.6971,8.6971,8.6971,8.6971,8098,0
2008-06-12,8.6971,8.6971,8.6601,8.6601,11248,0
2008-06-13,8.6601,8.7408,8.6601,8.7408,1688,0
2008-06-16,8.6527,8.9131,8.5325,8.5465,19634,0
2008-06-17,8.5548,8.5548,8.4128,8.4669,11175,0
2008-06-18,8.4669,8.4752,8.4128,8.4211,6713,0
2008-06-19,8.3165,8.4059,8.3165,8.3533,12626,0
2008-06-20,8.3819,8.3819,8.3819,8.3819,710,0
2008-06-23,8.3895,8.3895,8.3393,8.3393,3770,0
2008-06-24,8.3165,8.3165,8.3165,8.3165,150,0
2008-06-25,8.3025,8.3393,8.2606,8.2825,15928,0
2008-06-26,8.2331,8.2755,8.211,8.2606,10058,0
2008-06-27,8.2825,8.2825,8.2331,8.2408,11736,0
2008-06-30,8.2825,8.2825,8.2825,8.2825,150,0
2008-07-01,8.2606,8.3025,8.2606,8.2886,2789,0
2008-07-02,8.296,8.3233,8.296,8.3233,15786,0
2008-07-03,8.3462,8.36,8.3462,8.36,980,0
2008-07-07,8.3668,8.3895,8.3668,8.3895,2931,0
2008-07-08,8.3533,8.4128,8.3314,8.4128,11315,0
2008-07-09,8.3749,8.3749,8.3462,8.3533,9553,0
2008-07-10,8.3462,8.3749,8.3462,8.3749,832,0
2008-07-11,8.3749,8.3749,8.3165,8.3462,3131,0
2008-07-14,8.36,8.36,8.3097,8.3165,2660,0
2008-07-15,8.2545,8.2825,8.2474,8.2825,6985,0
2008-07-16,8.2825,8.3025,8.2331,8.2331,5025,0
2008-07-17,8.2474,8.2545,8.2474,8.2545,1121,0
2008-07-18,8.2606,8.2606,8.2606,8.2606,832,0
2008-07-21,8.2545,8.2545,8.2545,8.2545,879,0
2008-07-22,8.2545,8.2545,8.211,8.211,2656,0
2008-07-23,8.211,8.211,8.0956,8.1457,12777,0
2008-07-24,8.1748,8.1812,8.1099,8.1812,5395,0
2008-07-25,8.1457,8.1675,8.139,8.1525,15228,0
2008-07-28,8.1525,8.1748,8.139,8.139,2513,0
2008-07-29,8.125,8.2253,8.125,8.211,14542,0
2008-07-30,8.2331,8.2331,8.2027,8.2027,9783,0
2008-07-31,8.1675,8.2027,8.1599,8.1675,8492,0
2008-08-01,8.1675,8.2027,8.1675,8.2027,1121,0
2008-08-05,8.1748,8.1748,8.1675,8.1675,1257,0
2008-08-06,8.1675,8.1675,8.132,8.132,1671,0
2008-08-08,8.1099,8.1812,8.1099,8.132,8342,0
2008-08-11,8.1599,8.1599,8.1599,8.1599,1397,0
2008-08-12,8.2331,8.3025,8.2184,8.2184,1821,0
2008-08-14,8.1099,8.1599,8.1035,8.1599,10199,0
2008-08-15,8.1675,8.1959,8.1599,8.1959,28777,0
2008-08-18,8.211,8.211,8.1457,8.1812,7260,0
2008-08-19,8.1812,8.1812,8.1812,8.1812,431,0
2008-08-21,8.1525,8.1748,8.1525,8.1748,1121,0
2008-08-22,8.1599,8.1599,8.1599,8.1599,4189,0
2008-08-25,8.1525,8.1599,8.1525,8.1599,29337,0
2008-08-26,8.1748,8.1748,8.1675,8.1675,431,0
2008-08-27,8.211,8.211,8.1748,8.1748,1121,0
2008-08-28,8.2474,8.2545,8.1959,8.1959,5025,0
2008-08-29,8.2606,8.2606,8.2027,8.2027,740,0
2008-09-02,8.2545,8.2545,8.2545,8.2545,150,0
2008-09-03,8.2606,8.2606,8.2606,8.2606,150,0
2008-09-04,8.2545,8.2545,8.2545,8.2545,832,0
2008-09-05,8.2545,8.2606,8.2545,8.2606,710,0
2008-09-08,8.1675,8.2676,8.1675,8.2027,18066,0
2008-09-09,8.2253,8.2331,8.1884,8.2331,4615,0
2008-09-10,8.2027,8.2027,8.1959,8.1959,279,0
2008-09-11,8.1748,8.1748,8.1599,8.1675,13062,0
2008-09-12,8.1675,8.1748,8.0956,8.0956,5446,0
2008-09-15,8.0956,8.125,8.0466,8.0466,2789,0
2008-09-16,8.0466,8.0466,8.039,8.039,6713,0
2008-09-17,7.9026,7.9104,7.9026,7.9104,4466,0
2008-09-18,7.8022,7.817,7.6023,7.6736,11838,0
2008-09-19,7.7239,7.7312,7.6736,7.702,17323,0
2008-09-22,7.6882,7.9243,7.6882,7.7095,9258,0
2008-09-23,7.7452,7.7452,7.423,7.516,12574,0
2008-09-24,7.3231,7.4017,7.2585,7.4017,2379,0
2008-09-25,7.4444,7.4444,7.4374,7.4374,1397,0
2008-09-26,7.409,7.4156,7.409,7.409,2513,0
2008-09-29,7.409,7.409,6.3641,6.829,27466,0
2008-09-30,6.5212,6.8717,6.5212,6.6928,12992,0
2008-10-01,6.7142,6.865,6.7142,6.7859,18625,0
2008-10-02,6.8073,6.8717,6.8073,6.865,2931,0
2008-10-03,6.9007,7.022,6.9007,7.022,9151,0
2008-10-06,7.5949,7.5949,6.6928,6.7286,14891,0
2008-10-07,6.6928,7.2227,6.6216,6.822,25466,0
2008-10-08,6.6858,6.7286,6.6216,6.6216,53321,0
2008-10-09,6.7647,6.7647,6.3781,6.3781,10755,0
2008-10-10,5.7839,6.2634,4.4666,6.2634,58107,0
2008-10-13,6.6068,6.8862,6.5496,6.8862,20882,0
2008-10-14,7.0864,7.0864,6.8862,6.8862,9085,0
2008-10-16,6.9076,6.9076,6.7001,6.7432,4122,0
2008-10-17,6.8004,6.865,6.6571,6.6571,12154,0
2008-10-20,6.6716,6.7359,6.4851,6.7359,9085,0
2008-10-21,6.5358,6.7001,6.5358,6.6283,6443,0
2008-10-22,6.5065,6.6283,6.4999,6.6283,23080,0
2008-10-23,6.6216,6.7932,6.6216,6.7932,9366,0
2008-10-24,6.7001,6.7932,6.7001,6.7001,3553,0
2008-10-28,6.8359,6.8359,6.7286,6.7286,4888,0
2008-10-29,6.8004,6.8004,6.6928,6.7001,12574,0
2008-10-30,6.7001,6.7001,6.6789,6.6789,2660,0
2008-10-31,6.6571,6.6928,6.6571,6.6571,2006,0
2008-11-03,6.6928,6.6928,6.6571,6.6928,4888,0
2008-11-04,6.6928,6.8717,6.6928,6.8147,9783,0
2008-11-05,6.8359,6.8787,6.8147,6.8787,4573,0
2008-11-06,6.865,6.9076,6.822,6.822,23468,0
2008-11-07,6.829,6.865,6.829,6.865,1544,0
2008-11-10,6.8505,6.9076,6.8505,6.9076,1955,0
2008-11-11,6.822,6.822,6.8147,6.8147,1397,0
2008-11-12,6.6716,6.7787,6.4999,6.4999,5172,0
2008-11-13,6.5065,6.5065,6.4209,6.4354,3373,0
2008-11-14,6.4851,6.5065,6.4851,6.5065,1544,0
2008-11-17,6.4571,6.4784,6.4354,6.4354,1671,0
2008-11-18,6.4066,6.4422,6.3707,6.3707,17917,0
2008-11-19,6.3781,6.3781,6.3707,6.3707,5871,0
2008-11-20,6.1416,6.1416,6.0488,6.0488,5173,0
2008-11-21,5.9627,6.0488,5.9627,6.0488,7823,0
2008-11-24,6.0488,6.0488,5.9843,5.9843,2379,0
2008-11-25,6.0416,6.0416,5.9488,5.9987,1955,0
2008-11-26,6.0132,6.0132,6.0132,6.0132,542,0
2008-11-28,6.0416,6.0488,6.0416,6.0488,4420,0
2008-12-01,6.0416,6.4422,6.0416,6.2634,2660,0
2008-12-02,6.2634,6.2634,6.1921,6.1921,332,0
2008-12-03,6.1204,6.1204,5.9913,6.0132,3216,0
2008-12-04,5.9987,5.9987,5.7693,5.7693,18744,0
2008-12-05,5.7693,6.1704,5.7693,6.0987,12098,0
2008-12-08,6.1275,6.1275,6.0132,6.0987,1955,0
2008-12-09,6.0343,6.0343,5.8478,5.8555,2240,0
2008-12-10,5.8412,5.8412,5.8056,5.8056,4189,0
2008-12-11,5.8056,5.8056,5.8056,5.8056,1422,0
2008-12-12,5.8056,5.8412,5.8056,5.8269,5102,0
2008-12-15,6.0847,6.0847,5.8341,5.9345,6293,0
2008-12-16,5.8056,5.8056,5.6261,5.7693,3073,0
2008-12-17,5.7268,5.7626,5.7268,5.7626,1575,0
2008-12-18,5.9055,6.0271,5.9055,6.0271,3770,0
2008-12-19,6.0987,6.1351,6.0987,6.1061,6713,0
2008-12-22,6.1565,6.2203,6.0204,6.1921,13491,0
2008-12-23,6.1061,6.1061,6.0774,6.0847,1047,0
2008-12-24,6.1204,6.2707,6.1204,6.1991,1706,0
2008-12-26,6.2279,6.3063,6.1921,6.3063,4050,0
2008-12-29,6.3204,6.3707,6.2707,6.3063,4450,0
2008-12-30,6.3136,6.3924,6.2279,6.3924,14109,0
2008-12-31,6.4142,6.7859,6.4142,6.7859,20355,0
2009-01-02,6.7787,6.9293,6.7503,6.8073,5196,0
2009-01-05,6.8717,6.965,6.865,6.965,10036,0
2009-01-06,6.958,7.1584,6.958,7.0007,9085,0
2009-01-07,7.0647,7.0647,6.9508,7.0153,7129,0
2009-01-08,6.965,7.1584,6.9508,7.108,5268,0
2009-01-09,7.2656,7.3801,7.1651,7.3516,18370,0
2009-01-12,7.2656,7.6093,7.2656,7.5377,29340,0
2009-01-13,7.5377,8.1176,7.516,7.9312,37639,0
2009-01-14,7.8738,9.0235,7.7312,7.9813,29535,0
2009-01-15,8.2676,8.6265,7.8096,8.0171,25111,0
2009-01-16,8.0171,9.3064,7.9243,8.7328,80697,0
2009-01-20,8.4475,8.6047,7.86,8.0027,53694,0
2009-01-21,7.8022,7.9462,7.7452,7.9104,15601,0
2009-01-22,7.9462,7.9462,7.7663,7.7663,9312,0
2009-01-23,7.7663,7.8096,7.7663,7.7663,3545,0
2009-01-26,7.7524,7.9606,7.7524,7.9606,9792,0
2009-01-27,8.039,8.0888,8.039,8.0888,3406,0
2009-01-28,8.0888,8.0888,7.9173,8.0888,16203,0
2009-01-29,8.1176,8.125,8.0096,8.125,11824,0
2009-01-30,8.125,8.1812,8.039,8.125,7965,0
2009-02-02,8.0534,8.3025,8.0534,8.0821,8830,0
2009-02-03,8.0534,8.061,8.0534,8.061,6803,0
2009-02-05,8.0534,8.125,8.0171,8.125,8588,0
2009-02-06,8.0888,8.1035,8.0315,8.1035,8797,0
2009-02-09,8.1457,8.1457,8.0685,8.0685,5721,0
2009-02-10,8.0743,8.0743,8.0743,8.0743,1338,0
2009-02-11,8.061,8.0821,8.0244,8.0244,2660,0
2009-02-12,8.0027,8.0027,7.9462,7.9525,2789,0
2009-02-13,7.9173,7.9173,7.7957,7.8526,3770,0
2009-02-17,7.7812,7.7812,7.7812,7.7812,1397,0
2009-02-18,7.7812,7.8887,7.7812,7.8738,8703,0
2009-02-19,7.8454,7.9104,7.8454,7.8887,1724,0
2009-02-20,7.8954,7.9462,7.86,7.8954,6320,0
2009-02-23,7.8668,8.3025,7.8668,8.2886,13746,0
2009-02-24,7.9813,8.3314,7.9813,8.1457,10429,0
2009-02-25,8.1599,8.3025,8.1599,8.3025,4402,0
2009-02-26,8.2825,8.3025,8.1599,8.3025,7823,0
2009-02-27,8.3025,8.5777,8.3025,8.5777,5271,0
2009-03-02,8.4264,8.4264,8.4264,8.4264,235,0
2009-03-03,8.5197,8.5197,7.5307,7.6882,46458,0
2009-03-04,7.5519,7.6806,7.5519,7.6736,4480,0
2009-03-05,7.616,7.702,7.616,7.659,7754,0
2009-03-06,7.616,7.659,7.5592,7.659,8968,0
2009-03-09,7.5808,7.5808,7.5448,7.5448,4331,0
2009-03-10,7.5877,7.5949,7.5307,7.5307,7309,0
2009-03-11,7.4156,7.5307,7.3873,7.5307,1671,0
2009-03-12,7.4156,7.5592,7.4156,7.5592,1987,0
2009-03-13,7.5949,7.7095,7.5949,7.6736,1871,0
2009-03-16,7.6882,7.7239,7.5877,7.5877,4466,0
2009-03-17,7.6093,7.6093,7.516,7.516,2379,0
2009-03-18,7.516,7.516,7.516,7.516,1670,0
2009-03-19,7.516,7.5519,7.4444,7.5519,5976,0
2009-03-20,7.5448,7.5808,7.5448,7.5808,3216,0
2009-03-23,7.5307,7.6237,7.5307,7.6093,542,0
2009-03-24,7.5519,7.6023,7.5448,7.5448,2258,0
2009-03-25,7.6023,7.659,7.6023,7.659,7260,0
2009-03-26,7.6806,7.6806,7.6806,7.6806,1671,0
2009-03-27,8.3025,8.3025,7.659,7.7163,6403,0
2009-03-30,7.7163,7.7163,7.6375,7.6375,1955,0
2009-03-31,7.659,7.7663,7.6454,7.7663,16637,0
2009-04-01,7.8236,7.8236,7.8236,7.8236,542,0
2009-04-02,7.8383,7.8383,7.8313,7.8383,2163,0
2009-04-03,7.8668,7.9173,7.6667,7.7524,19917,0
2009-04-06,7.7524,7.7876,7.7524,7.7743,4749,0
2009-04-07,7.7593,7.7663,7.7452,7.7663,5990,0
2009-04-08,7.7663,7.8022,7.7663,7.8022,2931,0
2009-04-09,7.8096,7.9104,7.8096,7.9104,13975,0
2009-04-13,8.139,8.139,7.8383,7.9104,3202,0
2009-04-14,7.9104,7.9173,7.9104,7.9104,2513,0
2009-04-15,7.9104,8.061,7.9104,8.0244,14529,0
2009-04-16,8.0821,8.1599,8.0821,8.1457,20323,0
2009-04-17,8.1599,8.1599,8.1525,8.1599,5115,0
2009-04-20,8.1599,8.1599,8.1176,8.125,3349,0
2009-04-21,8.0956,8.0956,7.9243,7.9243,23748,0
2009-04-22,7.9525,7.9813,7.9173,7.9525,7614,0
2009-04-23,8.0171,8.0888,8.0027,8.0888,6008,0
2009-04-24,8.0888,8.1035,8.0466,8.0685,8397,0
2009-04-27,8.0888,8.1035,8.039,8.039,3741,0
2009-04-28,8.0534,8.0534,8.0244,8.039,6423,0
2009-04-29,8.039,8.0888,8.039,8.0685,9853,0
2009-04-30,8.125,8.1525,8.125,8.125,7526,0
2009-05-01,8.132,8.132,8.1035,8.1035,2931,0
2009-05-04,8.0821,8.0821,8.0534,8.0821,4466,0
2009-05-05,8.0685,8.4539,8.0685,8.0888,13411,0
2009-05-06,8.1599,8.1599,8.1599,8.1599,11031,0
2009-05-07,8.3025,8.3025,8.1176,8.1599,9550,0
2009-05-08,8.1675,8.1675,8.0685,8.132,13604,0
2009-05-11,8.132,8.132,8.132,8.132,2765,0
2009-05-12,8.132,8.132,8.0888,8.0888,9127,0
2009-05-13,8.0685,8.0685,8.0027,8.0466,3273,0
2009-05-14,7.967,8.0466,7.967,8.0466,2789,0
2009-05-15,7.9881,8.1176,7.9881,8.1176,5871,0
2009-05-18,8.1176,8.296,8.0685,8.2253,15793,0
2009-05-19,8.3819,8.3819,8.2184,8.3025,7203,0
2009-05-20,8.3165,8.3314,8.1675,8.1675,10199,0
2009-05-21,8.1457,8.1457,8.0315,8.1176,16752,0
2009-05-22,8.0743,8.1525,8.0743,8.1525,5218,0
2009-05-26,8.1525,8.3097,8.1525,8.3097,11550,0
2009-05-27,8.3749,8.3819,8.2755,8.3533,21587,0
2009-05-28,8.3533,8.3749,8.3533,8.3668,1257,0
2009-05-29,8.3749,8.3749,8.3314,8.3749,14145,0
2009-06-01,8.3314,8.3393,8.2331,8.3393,10406,0
2009-06-02,8.3393,8.3393,8.3393,8.3393,1076,0
2009-06-03,8.3533,8.3533,8.2676,8.2755,13828,0
2009-06-04,8.2886,8.3025,8.2676,8.2676,2439,0
2009-06-05,8.3749,8.3749,8.2676,8.3749,19197,0
2009-06-08,8.3393,8.4128,8.3393,8.4128,1671,0
2009-06-09,8.3233,8.3393,8.2676,8.2755,3678,0
2009-06-10,8.2676,8.2676,8.2545,8.2545,1257,0
2009-06-11,8.2606,8.3025,8.2606,8.2886,14866,0
2009-06-12,8.2676,8.2825,8.2331,8.2825,1883,0
2009-06-15,8.3025,8.3393,8.2184,8.3393,14105,0
2009-06-16,8.3097,8.3393,8.2474,8.2545,60480,0
2009-06-17,8.3165,8.3233,8.2825,8.3233,5025,0
2009-06-18,8.3025,8.3025,8.2886,8.2886,940,0
2009-06-22,8.3393,8.4475,8.3393,8.3393,10664,0
2009-06-23,8.3393,8.3393,8.3165,8.3165,1397,0
2009-06-24,8.3393,8.3393,8.2825,8.3393,18866,0
2009-06-25,8.1812,8.2886,8.1812,8.2886,5791,0
2009-06-26,8.2886,8.3393,8.2755,8.3233,5269,0
2009-06-29,8.3393,8.432,8.2408,8.3025,14052,0
2009-06-30,8.3462,8.3533,8.3393,8.3393,2789,0
2009-07-01,8.3097,8.3462,8.125,8.125,16901,0
2009-07-02,8.132,8.132,8.125,8.125,542,0
2009-07-06,8.1599,8.1599,8.0743,8.1599,12914,0
2009-07-07,8.1599,8.2676,8.132,8.1599,3349,0
2009-07-09,8.1525,8.1525,8.0888,8.132,4189,0
2009-07-10,8.139,8.2474,8.139,8.2474,4162,0
2009-07-13,8.2825,8.3165,8.2331,8.2408,7747,0
2009-07-14,8.2606,8.4059,8.2606,8.4059,9638,0
2009-07-15,8.3895,8.4128,8.36,8.3819,3401,0
2009-07-16,8.3895,8.4475,8.3895,8.4475,7701,0
2009-07-17,8.3978,8.4475,8.3978,8.4475,2931,0
2009-07-20,8.4475,8.5197,8.4396,8.4396,9026,0
2009-07-21,8.432,8.432,8.3462,8.3749,9669,0
2009-07-22,8.3025,8.5197,8.2408,8.4752,15368,0
2009-07-23,8.432,8.432,8.2545,8.36,10614,0
2009-07-24,8.36,8.4264,8.3314,8.4211,7017,0
2009-07-27,8.3749,8.5037,8.3749,8.4264,7266,0
2009-07-28,8.432,8.432,8.432,8.432,150,0
2009-07-29,8.5037,8.5197,8.4966,8.5197,6994,0
2009-07-30,8.5325,8.5325,8.5037,8.5037,1109,0
2009-07-31,8.5919,8.6601,8.5465,8.6601,3559,0
2009-08-03,8.6971,8.8058,8.6971,8.7713,3547,0
2009-08-04,8.7639,8.7639,8.7639,8.7639,1397,0
2009-08-05,8.7408,9.656,8.5919,9.1124,36897,0
2009-08-06,9.1124,9.2625,8.3978,8.861,16344,0
2009-08-07,8.5325,8.6971,8.5325,8.5325,3365,0
2009-08-10,8.5325,9.0695,8.3749,8.8058,24665,0
2009-08-11,8.4752,8.6825,8.4752,8.6825,3493,0
2009-08-12,8.5613,8.5613,8.36,8.4475,12434,0
2009-08-13,8.4475,8.4475,8.4475,8.4475,2931,0
2009-08-14,8.4752,8.6825,8.4752,8.5197,29632,0
2009-08-17,8.5197,8.5983,8.3097,8.5693,15944,0
2009-08-18,8.5777,8.943,8.5777,8.9204,19284,0
2009-08-19,8.8907,8.8907,8.7985,8.8058,17026,0
2009-08-20,8.7713,8.7713,8.6322,8.7713,7129,0
2009-08-21,8.6671,8.6899,8.432,8.432,13914,0
2009-08-24,8.3895,8.7328,8.3895,8.7099,17190,0
2009-08-25,8.7564,8.861,8.6671,8.8462,20293,0
2009-08-26,8.8386,8.8386,8.4884,8.6265,59827,0
2009-08-27,8.6746,8.7328,8.6265,8.6265,4646,0
2009-08-28,8.6746,8.6899,8.6457,8.6457,961,0
2009-08-31,8.9131,8.9901,8.5118,8.5849,20247,0
2009-09-01,8.5613,8.5919,8.5613,8.5919,980,0
2009-09-02,8.823,8.8462,8.5919,8.8386,6897,0
2009-09-03,8.7985,8.9278,8.7564,8.9204,8047,0
2009-09-08,8.8907,8.8907,8.8907,8.8907,542,0
2009-09-09,8.861,8.8749,8.861,8.8749,2258,0
2009-09-10,8.9278,9.031,8.9278,8.9975,4466,0
2009-09-11,9.3264,9.3264,8.9131,8.9131,16722,0
2009-09-14,8.8536,8.8749,8.7985,8.8693,6008,0
2009-09-15,8.9048,9.2475,8.9048,9.031,6562,0
2009-09-16,8.9131,9.1631,8.9131,9.0112,8312,0
2009-09-17,9.1411,9.1411,8.9718,8.9718,18740,0
2009-09-18,8.9131,8.9131,8.7035,8.7328,27590,0
2009-09-21,8.8306,8.8306,8.7035,8.7713,18502,0
2009-09-22,8.8306,8.9131,8.7639,8.8386,4749,0
2009-09-23,8.7713,8.8058,8.7713,8.8058,2609,0
2009-09-24,8.861,9.1411,8.8536,8.8536,9215,0
2009-09-25,8.9131,9.0112,8.8386,8.9204,8288,0
2009-09-28,8.8693,9.0527,8.7713,8.8907,11504,0
2009-09-29,9.121,9.2927,8.9365,9.0471,16991,0
2009-09-30,9.0235,9.1916,9.0235,9.0695,6562,0
2009-10-01,9.0695,9.0695,9.0471,9.0471,710,0
2009-10-02,9.0397,9.0471,9.0112,9.0471,3070,0
2009-10-05,9.1266,9.2927,9.121,9.121,16557,0
2009-10-06,9.1916,9.2927,9.1916,9.2927,15052,0
2009-10-07,9.2927,9.2927,9.1984,9.1984,10058,0
2009-10-08,9.2849,9.4205,9.1916,9.1916,18181,0
2009-10-09,9.1688,9.1688,9.0695,9.0695,3493,0
2009-10-12,8.7639,8.9365,8.5325,8.7099,35400,0
2009-10-13,8.5548,8.9048,8.5548,8.8907,12154,0
2009-10-14,8.8306,8.9204,8.5983,8.6047,14513,0
2009-10-15,8.5919,8.5919,8.3097,8.4475,30655,0
2009-10-16,8.4128,8.5037,8.0888,8.5037,21895,0
2009-10-19,8.5037,8.6047,8.5037,8.5693,13564,0
2009-10-20,8.5983,8.6825,8.4804,8.6457,15744,0
2009-10-21,8.6527,8.8693,8.6265,8.6265,7684,0
2009-10-22,8.5983,8.6601,8.5919,8.6183,6843,0
2009-10-23,8.6183,8.6527,8.5548,8.5983,10878,0
2009-10-26,9.1266,9.1266,8.5325,8.6119,14390,0
2009-10-28,8.6119,8.6119,8.5251,8.5251,1821,0
2009-10-29,8.5548,8.6527,8.4475,8.6527,12574,0
2009-10-30,8.5983,8.6825,8.5197,8.5849,9812,0
2009-11-02,8.5548,8.6265,8.3749,8.6265,6610,0
2009-11-03,8.7713,8.7713,8.6457,8.6457,3349,0
2009-11-04,8.6265,8.6265,8.5983,8.6047,431,0
2009-11-06,8.6322,8.6825,8.6322,8.6671,2931,0
2009-11-09,8.6971,8.7564,8.6265,8.6383,8480,0
2009-11-10,8.6183,8.6601,8.5983,8.5983,4487,0
2009-11-11,8.5919,8.5919,8.5118,8.5548,6481,0
2009-11-12,8.5325,8.5325,8.4884,8.5118,4331,0
2009-11-13,8.5197,8.5693,8.4599,8.4599,10747,0
2009-11-16,8.4966,8.5251,8.4966,8.5251,542,0
2009-11-17,8.5548,8.6601,8.5548,8.6601,12981,0
2009-11-18,8.6265,8.7035,8.5197,8.6047,13942,0
2009-11-19,8.6183,8.6601,8.5919,8.5919,3070,0
2009-11-20,8.7564,8.9843,8.6265,8.7494,19874,0
2009-11-23,8.5849,8.6899,8.5548,8.6899,8402,0
2009-11-24,8.7035,8.7035,8.6746,8.6746,13474,0
2009-11-25,8.6746,9.0471,8.6746,8.9901,24981,0
2009-11-27,8.9718,9.0185,8.9718,9.0185,1264,0
2009-11-30,9.0185,9.1496,9.0185,9.1496,16945,0
2009-12-01,9.4265,9.4265,9.1631,9.2567,11272,0
2009-12-02,9.2849,9.4136,9.2329,9.4136,10687,0
2009-12-03,9.664,9.664,9.3132,9.3334,10026,0
2009-12-04,9.4066,9.4641,9.3935,9.4641,4466,0
2009-12-07,9.4136,9.4265,9.2927,9.3935,2789,0
2009-12-08,9.3699,9.4641,9.2703,9.2703,8797,0
2009-12-09,9.2782,9.2782,8.9494,8.9843,15928,0
2009-12-10,8.9644,8.9777,8.9048,8.9777,3933,0
2009-12-11,8.9571,9.0045,8.8971,8.8971,9931,0
2009-12-14,8.9131,8.9494,8.8693,8.9048,6175,0
2009-12-15,8.8749,8.9048,8.7769,8.9048,5905,0
2009-12-16,8.8971,8.8971,8.6265,8.7639,21303,0
2009-12-17,8.7035,8.7639,8.5613,8.5613,23050,0
2009-12-18,8.5777,8.5849,8.5251,8.5849,11315,0
2009-12-21,8.6183,8.7099,8.6183,8.7035,7837,0
2009-12-22,8.7265,8.7769,8.7099,8.7099,3780,0
2009-12-23,8.7494,8.8096,8.7265,8.8058,6075,0
2009-12-24,8.861,8.861,8.8306,8.8462,5725,0
2009-12-28,8.8693,8.8971,8.7639,8.8971,4751,0
2009-12-29,8.7769,8.8386,8.7494,8.8164,2001,0
2009-12-30,8.7713,8.7713,8.7639,8.7639,431,0
2009-12-31,8.7927,8.7927,8.7927,8.7927,150,0
2010-01-04,8.7985,8.8306,8.7985,8.8306,1121,0
2010-01-05,8.8096,8.8386,8.6971,8.7985,15365,0
2010-01-06,8.7408,8.7408,8.6527,8.6825,24544,0
2010-01-07,8.5983,8.7265,8.5983,8.7265,5102,0
2010-01-08,8.7328,8.7328,8.7328,8.7328,279,0
2010-01-11,8.6671,8.7713,8.6383,8.7639,12413,0
2010-01-12,8.7639,8.8826,8.7328,8.823,15029,0
2010-01-13,8.8164,8.8306,8.7494,8.7713,6529,0
2010-01-14,8.7494,8.7713,8.7328,8.7713,2725,0
2010-01-15,8.7564,8.7713,8.7328,8.7328,8386,0
2010-01-19,8.7713,8.7713,8.6457,8.6671,10230,0
2010-01-20,8.6825,8.6825,8.6671,8.6671,980,0
2010-01-21,8.6825,8.7494,8.6825,8.7494,5307,0
2010-01-22,8.7328,8.7328,8.7328,8.7328,279,0
2010-01-25,8.7408,8.7408,8.5919,8.6457,18055,0
2010-01-26,8.6265,8.6671,8.6265,8.6601,6008,0
2010-01-27,8.6457,8.6457,8.6457,8.6457,279,0
2010-01-28,8.6265,8.6457,8.6119,8.6383,2097,0
2010-01-29,8.6383,8.6383,8.6265,8.6265,1671,0
2010-02-01,8.6457,8.6457,8.6457,8.6457,980,0
2010-02-02,8.6527,8.6527,8.5777,8.6457,7242,0
2010-02-03,8.6527,8.6601,8.6383,8.6527,2367,0
2010-02-04,8.6383,8.6383,8.6383,8.6383,431,0
2010-02-05,8.6601,8.6601,8.6183,8.6265,2240,0
2010-02-08,8.6322,8.6825,8.6322,8.6746,2386,0
2010-02-09,8.6825,8.6825,8.6322,8.6322,3241,0
2010-02-10,8.5037,8.6119,8.5037,8.6119,9500,0
2010-02-11,8.6119,8.6119,8.6047,8.6119,1257,0
2010-02-12,8.6183,8.6825,8.6183,8.6825,7965,0
2010-02-16,8.6527,8.7408,8.6183,8.7408,5446,0
2010-02-17,8.7265,8.7713,8.7265,8.7713,4189,0
2010-02-19,8.7713,8.7713,8.6265,8.6601,10900,0
2010-02-22,8.6527,8.6601,8.6047,8.6047,2660,0
2010-02-23,8.6383,8.7328,8.6383,8.7328,14897,0
2010-02-24,8.7328,8.7328,8.7328,8.7328,7064,0
2010-02-25,8.7035,8.7713,8.7035,8.7713,5715,0
2010-02-26,8.7713,8.7713,8.7328,8.7328,2931,0
2010-03-01,8.6899,8.8058,8.6899,8.7408,10108,0
2010-03-02,8.7408,8.7494,8.7408,8.7494,696,0
2010-03-03,8.7494,8.9644,8.7494,8.9278,22779,0
2010-03-04,8.8826,8.9278,8.8693,8.8826,1558,0
2010-03-05,8.9571,8.9571,8.8058,8.8462,5536,0
2010-03-08,8.9278,8.9494,8.8058,8.8058,6293,0
2010-03-09,8.943,8.943,8.8749,8.8826,4615,0
2010-03-10,8.8096,8.8693,8.6322,8.7846,9915,0
2010-03-11,8.7408,8.8096,8.7408,8.8058,4188,0
2010-03-12,8.7713,8.7713,8.7181,8.7713,6142,0
2010-03-15,8.7846,8.7846,8.7099,8.7713,6562,0
2010-03-16,8.7265,8.7265,8.6601,8.6971,16136,0
2010-03-17,8.6899,8.6899,8.6527,8.6527,4331,0
2010-03-18,8.6457,8.6971,8.6457,8.6671,3493,0
2010-03-19,8.6746,8.6825,8.6746,8.6825,3349,0
2010-03-22,8.7639,8.7639,8.6899,8.6971,24865,0
2010-03-23,8.7035,8.7494,8.6746,8.6746,9527,0
2010-03-24,8.6671,8.6825,8.6265,8.6671,40584,0
2010-03-25,8.6971,8.7494,8.6457,8.7494,16762,0
2010-03-26,8.6825,8.8164,8.6825,8.7328,14056,0
2010-03-29,8.7328,8.7769,8.7265,8.7265,14418,0
2010-03-30,8.6601,8.7846,8.6601,8.6601,24540,0
2010-03-31,8.7099,8.7099,8.6265,8.6899,15404,0
2010-04-01,8.6825,8.6825,8.6383,8.6825,15671,0
2010-04-05,8.4264,8.6825,8.4264,8.6825,24308,0
2010-04-06,8.6899,8.7265,8.6825,8.7265,24209,0
2010-04-07,8.6971,8.7265,8.6971,8.7265,12008,0
2010-04-08,8.7265,8.7265,8.6825,8.6825,8743,0
2010-04-09,8.5325,8.7265,8.5325,8.7265,18408,0
2010-04-12,8.7265,8.7769,8.7181,8.7265,7407,0
2010-04-13,8.7639,8.7639,8.7035,8.7265,8515,0
2010-04-14,8.6601,8.7265,8.6322,8.6971,10900,0
2010-04-15,8.6971,8.7713,8.6971,8.7713,16933,0
2010-04-16,8.7328,8.7985,8.7035,8.7181,33764,0
2010-04-19,8.7639,8.7769,8.7265,8.7328,6562,0
2010-04-20,8.7099,8.7328,8.7035,8.7265,13795,0
2010-04-21,8.7328,8.7564,8.6971,8.7265,16669,0
2010-04-22,8.7328,8.7639,8.7181,8.7408,8149,0
2010-04-23,8.7494,8.8315,8.7265,8.7494,7823,0
2010-04-28,8.7769,8.7927,8.7494,8.7494,6843,0
2010-04-29,8.7639,8.8096,8.7494,8.7846,13557,0
2010-04-30,8.8096,8.823,8.7639,8.7769,18866,0
2010-05-03,8.7769,8.861,8.7769,8.8462,4050,0
2010-05-04,8.8462,8.861,8.7846,8.861,21356,0
2010-05-06,8.8386,8.861,8.7846,8.861,10477,0
2010-05-07,8.9048,8.943,8.7564,8.7713,22383,0
2010-05-10,8.7713,8.9571,8.7713,8.8749,39583,0
2010-05-11,8.8749,8.8826,8.8749,8.8826,980,0
2010-05-12,8.8907,8.8907,8.8693,8.8693,5466,0
2010-05-13,8.8693,8.9843,8.8693,8.9494,6677,0
2010-05-14,8.9571,8.9901,8.9131,8.9131,5446,0
2010-05-17,8.9571,8.9901,8.9494,8.9494,13397,0
2010-05-18,8.9718,8.9718,8.9494,8.9494,2097,0
2010-05-19,8.9204,8.9843,8.9204,8.9843,860,0
2010-05-20,8.9571,8.9644,8.9365,8.9365,4402,0
2010-05-21,8.861,9.0185,8.8536,9.0185,5721,0
2010-05-24,8.9843,9.1984,8.8749,9.1266,8694,0
2010-05-25,9.0848,9.0924,8.9843,8.9975,1397,0
2010-05-26,8.9975,9.0112,8.9718,8.9718,1442,0
2010-05-27,9.0045,9.1984,8.9365,9.1984,8619,0
2010-05-28,9.2129,9.2129,9.0614,9.1057,8033,0
2010-06-01,9.0924,9.121,9.0924,9.0924,542,0
2010-06-02,9.1124,9.1124,9.0848,9.0848,710,0
2010-06-03,9.0848,9.0924,9.0235,9.0235,1821,0
2010-06-04,9.031,9.0527,9.031,9.0397,5676,0
2010-06-07,9.0397,9.0397,9.0112,9.0112,1121,0
2010-06-08,9.0045,9.0397,8.9975,8.9975,6713,0
2010-06-09,9.0045,9.0924,9.0045,9.0924,3070,0
2010-06-10,9.0924,9.1057,9.0527,9.0527,4749,0
2010-06-11,9.0924,9.4265,9.0045,9.0045,15928,0
2010-06-14,9.031,9.099,8.9843,9.0695,6142,0
2010-06-15,9.0397,9.0848,8.9843,9.0527,5594,0
2010-06-16,9.0527,9.0527,9.0527,9.0527,150,0
2010-06-17,9.0527,9.0848,9.0471,9.0471,2660,0
2010-06-18,9.0848,9.1124,9.0848,9.1124,3493,0
2010-06-21,9.1057,9.1057,9.1057,9.1057,832,0
2010-06-22,9.0695,9.0924,9.0527,9.0924,9679,0
2010-06-24,9.1266,9.1411,9.0695,9.099,7543,0
2010-06-25,9.1411,9.1411,9.1124,9.1124,2121,0
2010-06-28,9.0924,9.0924,9.0761,9.0761,3253,0
2010-06-29,9.0045,9.0112,8.9718,8.9718,5273,0
2010-06-30,8.9863,9.0006,8.9863,9.0006,1671,0
2010-07-01,8.9571,8.9571,8.8826,8.9131,10534,0
2010-07-02,9.0112,9.0112,8.9777,8.9777,4331,0
2010-07-06,8.9777,8.9901,8.9777,8.9777,2578,0
2010-07-07,8.9901,8.9901,8.9901,8.9901,150,0
2010-07-08,9.0045,9.0695,9.0045,9.0045,3216,0
2010-07-09,9.0045,9.1916,8.9843,9.0235,7823,0
2010-07-12,9.0185,9.0185,8.9204,8.9718,7684,0
2010-07-13,8.9843,9.0185,8.9843,8.9975,5871,0
2010-07-14,8.9843,9.0397,8.9843,9.0397,4749,0
2010-07-15,9.0045,9.099,9.0045,9.0761,4331,0
2010-07-16,9.1266,9.1411,9.1266,9.1353,1955,0
2010-07-19,9.1411,9.1411,9.1266,9.1266,2558,0
2010-07-20,9.121,9.1353,9.0397,9.0397,2660,0
2010-07-21,9.1553,9.1553,9.0924,9.0924,4122,0
2010-07-22,9.121,9.1833,9.121,9.1833,8174,0
2010-07-26,9.1984,9.2567,9.1984,9.2043,4562,0
2010-07-27,9.2043,9.2043,9.0471,9.121,3706,0
2010-07-28,9.1057,9.2253,9.1057,9.2253,5919,0
2010-07-30,9.2625,9.2703,9.1266,9.1631,3292,0
2010-08-02,9.2129,9.2927,9.2129,9.2417,1972,0
2010-08-03,9.2625,9.3064,9.2625,9.3064,4050,0
2010-08-04,9.3005,9.3005,9.3005,9.3005,150,0
2010-08-05,9.3064,9.3699,9.1833,9.3064,8797,0
2010-08-06,9.3334,9.3549,9.2927,9.3549,3934,0
2010-08-09,9.3132,9.3201,9.2625,9.3201,1257,0
2010-08-10,9.3201,9.4136,9.3201,9.3621,3728,0
2010-08-11,9.3402,9.4136,9.3334,9.3334,9410,0
2010-08-12,9.3064,9.3132,9.2849,9.3064,2660,0
2010-08-13,9.3201,9.3402,9.2849,9.3402,1544,0
2010-08-16,9.3201,9.3334,9.3005,9.3005,1671,0
2010-08-17,9.3201,9.3461,9.3201,9.3461,832,0
2010-08-18,9.3699,9.4343,9.3402,9.3402,7134,0
2010-08-19,9.3334,9.3334,9.3334,9.3334,1955,0
2010-08-20,9.3787,9.3857,9.3461,9.3549,5594,0
2010-08-23,9.3334,9.4265,9.3334,9.4265,3249,0
2010-08-24,9.3935,9.4343,9.3787,9.3857,11823,0
2010-08-25,9.3787,9.3787,9.3334,9.3787,1621,0
2010-08-26,9.3787,9.4205,9.3132,9.3132,12074,0
2010-08-27,9.3699,9.4343,9.2849,9.4343,12991,0
2010-08-30,9.3935,9.4933,9.3461,9.4136,14315,0
2010-08-31,9.3787,9.3867,9.3787,9.3867,1100,0
2010-09-01,9.3998,9.3998,9.3998,9.3998,279,0
2010-09-02,9.4265,9.4572,9.4265,9.4572,710,0
2010-09-03,9.4482,9.4482,9.4343,9.4482,1466,0
2010-09-07,9.4413,9.4993,9.4136,9.4993,7313,0
2010-09-08,9.4641,9.4641,9.3132,9.3132,19277,0
2010-09-09,9.3132,9.3132,9.3064,9.3064,1006,0
2010-09-10,9.3334,9.3699,9.3334,9.3402,2366,0
2010-09-13,9.3621,9.3621,9.3402,9.3402,3375,0
2010-09-14,9.3402,9.3461,9.3402,9.3461,8797,0
2010-09-15,9.3402,9.3402,9.3064,9.3064,11029,0
2010-09-16,9.3549,9.4343,9.3549,9.3787,2931,0
2010-09-17,9.4413,9.4413,9.3935,9.4066,1257,0
2010-09-20,9.4714,9.548,9.4714,9.526,6788,0
2010-09-21,9.541,9.583,9.541,9.583,6042,0
2010-09-22,9.548,9.614,9.548,9.569,11400,0
2010-09-23,9.548,9.556,9.4343,9.548,8142,0
2010-09-24,9.562,9.562,9.3857,9.3857,14111,0
2010-09-27,9.4136,9.4205,9.3402,9.3402,3029,0
2010-09-28,9.3064,9.3699,9.3064,9.3264,2242,0
2010-09-29,9.3264,9.3549,9.3264,9.3461,3216,0
2010-09-30,9.3749,9.4314,9.3749,9.3749,5842,0
2010-10-01,9.3787,9.3787,9.3461,9.3787,10685,0
2010-10-04,9.3461,9.3787,9.3402,9.3402,5962,0
2010-10-05,9.3621,9.4136,9.3621,9.3998,4685,0
2010-10-06,9.3857,9.4343,9.3461,9.4343,2813,0
2010-10-07,9.4136,9.506,9.4136,9.4572,10065,0
2010-10-08,9.506,9.506,9.4482,9.4482,720,0
2010-10-11,9.4482,9.526,9.4482,9.4714,5942,0
2010-10-12,9.52,9.556,9.4993,9.4993,1671,0
2010-10-13,9.4863,9.548,9.4863,9.541,9783,0
2010-10-14,9.52,9.52,9.52,9.52,3294,0
2010-10-15,9.4863,9.4863,9.4863,9.4863,150,0
2010-10-18,9.4641,9.4641,9.3699,9.3935,8331,0
2010-10-19,9.4066,9.4136,9.4066,9.4136,1544,0
2010-10-20,9.3461,9.3461,9.2417,9.2567,17941,0
2010-10-21,9.2567,9.3132,9.2253,9.2567,15841,0
2010-10-22,9.2567,9.2703,9.2567,9.2703,980,0
2010-10-25,9.2329,9.2849,9.2253,9.2849,2163,0
2010-10-26,9.2417,9.2417,9.2417,9.2417,1397,0
2010-10-27,9.2849,9.3064,9.2625,9.2625,2672,0
2010-10-29,9.3142,9.3142,9.2398,9.2398,4927,0
2010-11-01,9.3064,9.3064,9.2329,9.3005,5214,0
2010-11-02,9.2417,9.2625,9.2329,9.2567,3070,0
2010-11-03,9.2927,9.3005,9.2625,9.3005,2928,0
2010-11-04,9.2625,9.2625,9.2329,9.2329,1671,0
2010-11-05,9.2567,9.2782,9.2475,9.2782,1964,0
2010-11-08,9.2703,9.2782,9.2625,9.2625,1415,0
2010-11-09,9.2329,9.2329,9.0397,9.0397,17239,0
2010-11-10,9.099,9.099,8.8749,8.9365,11377,0
2010-11-11,8.823,8.8386,8.6671,8.7639,5455,0
2010-11-12,8.7181,8.7927,8.7035,8.7035,15413,0
2010-11-15,8.7035,8.8462,8.6601,8.6746,23199,0
2010-11-16,8.5037,8.6746,8.2331,8.6322,18298,0
2010-11-17,8.5613,8.7408,8.5613,8.6457,34816,0
2010-11-18,8.5919,8.6119,8.5325,8.5325,11456,0
2010-11-19,8.5693,8.6457,8.5325,8.6322,13485,0
2010-11-22,8.6119,8.7328,8.6119,8.6971,23548,0
2010-11-23,8.6971,8.7408,8.6671,8.6746,6688,0
2010-11-24,8.7328,8.7639,8.6825,8.7328,6913,0
2010-11-26,8.7564,8.7846,8.7564,8.7846,2529,0
2010-11-29,8.7713,8.8306,8.7713,8.8306,3249,0
2010-11-30,8.8351,8.8351,8.8201,8.8201,3286,0
2010-12-01,8.823,8.823,8.7181,8.7713,20767,0
2010-12-02,8.7713,8.8058,8.6899,8.7265,12924,0
2010-12-03,8.7713,8.7713,8.6971,8.7408,9085,0
2010-12-06,8.7099,8.7099,8.6601,8.7035,11464,0
2010-12-07,8.6671,8.6825,8.6047,8.6047,16948,0
2010-12-08,8.4599,8.5919,8.4599,8.5777,11969,0
2010-12-09,8.4475,8.6183,8.4396,8.4475,15425,0
2010-12-10,8.3978,8.4884,8.3978,8.4475,12043,0
2010-12-13,8.4396,8.4966,8.3533,8.4128,13592,0
2010-12-14,8.4128,8.432,8.4059,8.4059,10768,0
2010-12-15,8.4059,8.4128,8.3978,8.4128,8098,0
2010-12-16,8.4794,8.6183,8.4794,8.6183,10441,0
2010-12-17,8.6119,8.6119,8.5693,8.5777,4123,0
2010-12-20,8.5118,8.5325,8.3895,8.3978,15988,0
2010-12-21,8.3895,8.4211,8.3895,8.4128,8708,0
2010-12-22,8.4211,8.4599,8.4211,8.4475,1257,0
2010-12-23,8.5613,8.5613,8.4539,8.5251,1821,0
2010-12-27,8.5118,8.5849,8.5118,8.5849,8369,0
2010-12-28,8.5197,8.6183,8.5197,8.6183,3770,0
2010-12-29,8.5955,8.5955,8.5955,8.5955,1397,0
2010-12-30,8.5813,8.6294,8.5576,8.6229,10755,0
2010-12-31,8.5493,8.6521,8.5493,8.6521,4223,0
2011-01-03,8.7927,8.7927,8.6899,8.6899,1397,0
2011-01-04,8.6183,8.6183,8.5919,8.5919,6422,0
2011-01-05,8.5613,8.5693,8.5548,8.5613,6142,0
2011-01-06,8.5387,8.7328,8.5325,8.5613,3914,0
2011-01-10,8.5465,8.6383,8.5465,8.6183,7470,0
2011-01-11,8.5919,8.5919,8.5919,8.5919,2836,0
2011-01-12,8.5548,8.5548,8.4475,8.4475,3284,0
2011-01-13,8.4966,8.4966,8.3097,8.3393,17430,0
2011-01-14,8.3233,8.3314,8.3097,8.3233,8196,0
2011-01-18,8.3462,8.4396,8.3233,8.3978,9783,0
2011-01-19,8.3959,8.459,8.3295,8.459,23158,0
2011-01-20,8.4599,8.5548,8.4599,8.5548,5362,0
2011-01-21,8.5548,8.5548,8.5465,8.5548,8516,0
2011-01-24,8.5919,8.5983,8.4669,8.4669,7141,0
2011-01-25,8.5118,8.5387,8.5037,8.5387,4179,0
2011-01-26,8.5037,8.7927,8.4966,8.5118,35010,0
2011-01-27,8.5548,8.5693,8.5548,8.5548,9987,0
2011-01-28,8.5548,8.5693,8.4128,8.432,19686,0
2011-01-31,8.4539,8.4894,8.4468,8.4669,13073,0
2011-02-01,8.5118,8.5777,8.4966,8.5251,5960,0
2011-02-02,8.5613,8.5613,8.5613,8.5613,710,0
2011-02-03,8.538,8.554,8.538,8.554,1137,0
2011-02-04,8.5037,8.5465,8.5037,8.5465,2606,0
2011-02-07,8.5118,8.5118,8.4599,8.4599,8768,0
2011-02-08,8.4966,8.4966,8.4669,8.4669,5446,0
2011-02-09,8.4599,8.5037,8.4599,8.5037,5965,0
2011-02-10,8.5027,8.5108,8.4264,8.4468,11593,0
2011-02-11,8.4752,8.4966,8.4669,8.4884,6646,0
2011-02-14,8.4539,8.4804,8.4475,8.4752,9638,0
2011-02-15,8.4599,8.4599,8.4059,8.432,3493,0
2011-02-16,8.4264,8.4539,8.3978,8.4128,5497,0
2011-02-17,8.4396,8.4396,8.4396,8.4396,3216,0
2011-02-18,8.4304,8.4661,8.4304,8.4661,980,0
2011-02-22,8.5037,8.5919,8.4752,8.5849,30369,0
2011-02-23,8.5465,8.6971,8.5465,8.6183,6171,0
2011-02-24,8.6971,8.7035,8.6899,8.7035,6788,0
2011-02-25,8.7639,8.7639,8.6258,8.6312,29732,0
2011-02-28,8.6653,8.6807,8.6294,8.6294,14422,0
2011-03-01,8.9917,9.1868,8.6592,8.6971,27267,0
2011-03-02,8.7639,8.823,8.7035,8.7035,26874,0
2011-03-03,8.7099,8.7639,8.6971,8.7639,17797,0
2011-03-04,8.7328,8.7639,8.7328,8.7639,980,0
2011-03-07,8.7846,8.7846,8.7846,8.7846,790,0
2011-03-08,8.7494,8.8693,8.7494,8.8058,7319,0
2011-03-09,8.861,8.9204,8.861,8.9204,2650,0
2011-03-10,8.9214,8.9214,8.7985,8.862,7001,0
2011-03-11,8.8971,8.8971,8.8971,8.8971,2644,0
2011-03-14,8.8907,8.9048,8.8907,8.9048,4281,0
2011-03-15,8.8907,8.9048,8.8907,8.9048,2781,0
2011-03-16,8.9048,8.9048,8.8907,8.8907,922,0
2011-03-17,8.8462,8.8907,8.8306,8.861,3120,0
2011-03-18,8.8306,8.8386,8.8306,8.8386,430,0
2011-03-21,8.8907,8.8907,8.8826,8.8826,978,0
2011-03-22,8.8907,8.8907,8.8907,8.8907,1804,0
2011-03-24,8.8536,8.8536,8.8306,8.8386,1779,0
2011-03-25,8.8758,8.8758,8.8395,8.8395,1667,0
2011-03-28,8.8693,8.8693,8.7769,8.8536,4039,0
2011-03-29,8.8306,8.8306,8.823,8.823,3021,0
2011-03-30,8.7846,8.7846,8.7846,8.7846,1393,0
2011-03-31,8.7741,8.8148,8.7665,8.7665,1815,0
2011-04-01,8.7985,8.7985,8.7985,8.7985,150,0
2011-04-05,8.788,8.788,8.788,8.788,486,0
2011-04-06,8.8164,8.8164,8.7846,8.7846,7532,0
2011-04-07,8.788,8.8277,8.7665,8.788,6287,0
2011-04-12,8.7474,8.7555,8.709,8.7555,3528,0
2011-04-13,8.7328,8.7408,8.7328,8.7408,539,0
2011-04-14,8.6971,8.7181,8.6258,8.6889,9556,0
2011-04-15,8.6816,8.6816,8.6457,8.6457,12315,0
2011-04-18,8.6457,8.6521,8.6101,8.6521,10090,0
2011-04-19,8.6312,8.6312,8.6312,8.6312,539,0
2011-04-20,8.6592,8.6971,8.6258,8.6971,4759,0
2011-04-21,8.6671,8.6671,8.6101,8.6101,7552,0
2011-04-25,8.6172,8.6671,8.6172,8.6671,6154,0
2011-04-26,8.669,8.7053,8.669,8.7053,1583,0
2011-04-27,8.7035,8.7494,8.6889,8.7494,3259,0
2011-04-28,8.7408,8.7408,8.7099,8.7099,1252,0
2011-04-29,8.7602,8.7751,8.721,8.7291,3810,0
2011-05-02,8.7408,8.8103,8.7328,8.7564,8572,0
2011-05-04,8.7817,8.7817,8.7817,8.7817,277,0
2011-05-05,8.7846,8.8096,8.7846,8.8096,2223,0
2011-05-06,8.7956,8.7956,8.7665,8.7741,4584,0
2011-05-09,8.7817,8.8129,8.7817,8.8129,1533,0
2011-05-11,8.8164,8.8164,8.8164,8.8164,1936,0
2011-05-12,8.8201,8.8277,8.8201,8.8277,965,0
2011-05-13,8.8574,8.8574,8.8574,8.8574,538,0
2011-05-16,8.8944,8.902,8.8944,8.902,1936,0
2011-05-17,8.873,8.8944,8.873,8.8944,7837,0
2011-05-18,8.8944,8.9337,8.8944,8.9106,7193,0
2011-05-19,8.873,8.873,8.873,8.873,4424,0
2011-05-20,8.8758,8.9375,8.8758,8.9375,1524,0
2011-05-23,8.888,8.9337,8.888,8.9337,1572,0
2011-05-25,8.9892,9.0026,8.9833,9.0026,4148,0
2011-05-26,9.0026,9.0026,8.8574,8.9401,11531,0
2011-05-27,8.9863,8.9863,8.9141,8.9214,2868,0
2011-05-31,8.9204,8.943,8.8889,8.9269,14803,0
2011-06-01,8.9805,9.0142,8.9805,8.9805,3707,0
2011-06-02,8.9589,8.9863,8.9513,8.9513,12238,0
2011-06-06,8.9805,9.0195,8.9805,9.0142,5507,0
2011-06-07,9.0225,9.03,8.9253,8.9701,12948,0
2011-06-08,8.9701,9.0179,8.9475,9.0103,9521,0
2011-06-09,9.0026,9.0179,8.9542,9.0179,8385,0
2011-06-10,8.9927,8.9927,8.9288,8.9513,10332,0
2011-06-13,8.9927,9.0195,8.9927,8.9927,6434,0
2011-06-14,9.0006,9.0195,8.9927,8.9927,4244,0
2011-06-15,9.0195,9.0415,8.9805,8.9805,5398,0
2011-06-16,9.0281,9.0281,9.0281,9.0281,426,0
2011-06-17,9.0491,9.0722,9.0006,9.0006,4253,0
2011-06-20,9.0006,9.0006,9.0006,9.0006,967,0
2011-06-21,9.0491,9.0491,9.0491,9.0491,1417,0
2011-06-22,9.0195,9.0643,8.9927,9.0643,11606,0
2011-06-23,9.0195,9.0491,8.9663,9.0054,87863,0
2011-06-24,9.0761,9.0838,9.0026,9.0179,41478,0
2011-06-27,9.0195,9.0415,9.0195,9.0195,31038,0
2011-06-28,9.0722,9.0886,9.0347,9.0347,5372,0
2011-06-29,9.0415,9.1314,9.0415,9.0798,13677,0
2011-06-30,9.031,9.0705,9.0026,9.0705,11512,0
2011-07-01,9.0838,9.0838,9.0225,9.0225,3390,0
2011-07-05,9.0132,9.0415,8.9796,8.9996,29131,0
2011-07-06,8.9936,9.0433,8.9936,9.0433,2743,0
2011-07-07,8.9996,9.0337,8.9996,9.0195,12204,0
2011-07-08,9.0054,9.0722,9.0054,9.0054,13313,0
2011-07-11,9.0026,9.0691,9.0026,9.0691,39692,0
2011-07-12,9.0722,9.0722,9.0722,9.0722,384,0
2011-07-13,9.0604,9.1429,9.0518,9.1429,10553,0
2011-07-14,9.0838,9.1057,9.0691,9.0838,2065,0
2011-07-15,9.0691,9.1275,9.0691,9.0691,9610,0
2011-07-18,9.0691,9.1429,9.0604,9.1057,16438,0
2011-07-19,9.0671,9.0914,9.0585,9.0742,3844,0
2011-07-20,9.0838,9.0838,9.0838,9.0838,3702,0
2011-07-21,9.121,9.121,9.1057,9.1133,6086,0
2011-07-22,9.1171,9.1669,9.1171,9.1324,3663,0
2011-07-25,9.1363,9.1363,9.0838,9.0838,8948,0
2011-07-26,9.0828,9.1047,9.0828,9.0828,12791,0
2011-07-27,9.099,9.099,9.0838,9.0838,10379,0
2011-07-28,9.0828,9.1553,9.0499,9.1553,11372,0
2011-07-29,9.1411,9.1553,9.0906,9.1038,6550,0
2011-08-01,9.1934,9.1934,9.1506,9.1785,8685,0
2011-08-02,9.2186,9.2186,9.1515,9.1669,9875,0
2011-08-03,9.1669,9.2033,9.1524,9.1611,8366,0
2011-08-04,9.1776,9.206,9.1776,9.1776,27266,0
2011-08-05,9.1974,9.2119,9.1524,9.1813,23234,0
2011-08-08,9.1094,9.1746,9.0491,9.0491,21642,0
2011-08-09,9.0643,9.1468,9.0491,9.1324,10442,0
2011-08-10,9.2243,9.2859,9.2033,9.2475,3696,0
2011-08-11,9.2475,9.2475,8.9122,9.1669,42184,0
2011-08-12,9.1974,9.2033,9.1669,9.1746,6164,0
2011-08-15,9.2243,9.2554,9.1813,9.1896,4598,0
2011-08-16,9.2186,9.2615,9.2186,9.2615,2330,0
2011-08-17,9.3142,9.3211,9.232,9.2782,12713,0
2011-08-18,9.2243,9.2859,9.2186,9.2859,17763,0
2011-08-19,9.2859,9.3142,9.2859,9.3005,39240,0
2011-08-22,9.3481,9.3481,9.3211,9.3211,14491,0
2011-08-23,9.3211,9.3559,9.3074,9.3354,29153,0
2011-08-24,9.3005,9.3481,9.3005,9.3211,28558,0
2011-08-25,9.3354,9.3412,9.3074,9.3074,14502,0
2011-08-26,9.3374,9.3768,9.2966,9.3432,19928,0
2011-08-29,9.3412,9.3412,9.3142,9.3274,18128,0
2011-08-30,9.3274,9.3877,9.3274,9.3354,33234,0
2011-08-31,9.3768,9.3926,9.3374,9.3847,28657,0
2011-09-01,9.3817,9.3817,9.3354,9.3559,8937,0
2011-09-02,9.3569,9.3569,9.3211,9.3211,45120,0
2011-09-06,9.3274,9.3641,9.3274,9.3641,3304,0
2011-09-07,9.3729,9.4096,9.3569,9.3569,17623,0
2011-09-08,9.3958,9.4096,9.3569,9.3569,12263,0
2011-09-09,9.4205,9.4804,9.4205,9.4205,8096,0
2011-09-12,9.4333,9.4873,9.4333,9.4873,19009,0
2011-09-13,9.4572,9.507,9.4572,9.5,16337,0
2011-09-14,9.4933,9.5,9.4933,9.5,2838,0
2011-09-15,9.4482,9.4804,9.4205,9.4804,10598,0
2011-09-16,9.4933,9.5,9.4126,9.4873,8500,0
2011-09-19,9.4654,9.5,9.4654,9.5,40588,0
2011-09-20,9.5,9.521,9.5,9.507,34911,0
2011-09-21,9.5,9.521,9.4873,9.4873,14208,0
2011-09-22,9.507,9.515,9.4933,9.515,6508,0
2011-09-23,9.548,9.592,9.534,9.548,26578,0
2011-09-26,9.619,9.619,9.551,9.579,13930,0
2011-09-27,9.558,9.603,9.535,9.603,23903,0
2011-09-28,9.603,9.74,9.579,9.677,20938,0
2011-09-29,9.566,9.669,9.566,9.648,8844,0
2011-09-30,9.536,9.683,9.536,9.582,11976,0
2011-10-03,9.683,9.683,9.594,9.603,1771,0
2011-10-04,9.4824,9.4883,9.4275,9.4883,4087,0
2011-10-05,9.3998,9.4353,9.3529,9.3935,10064,0
2011-10-06,9.3778,9.3935,9.3778,9.3935,695,0
2011-10-07,9.3641,9.3641,9.2703,9.3074,6802,0
2011-10-10,9.3005,9.3142,9.2033,9.2033,13558,0
2011-10-11,9.2033,9.2033,8.9253,9.0944,36029,0
2011-10-12,9.1305,9.1515,9.078,9.1392,51716,0
2011-10-13,9.078,9.1305,9.078,9.1239,10409,0
2011-10-14,9.1515,9.1602,9.1162,9.1162,15547,0
2011-10-17,9.1515,9.1602,9.0944,9.1084,13061,0
2011-10-18,9.0944,9.1602,9.0944,9.1162,3890,0
2011-10-19,9.1305,9.1515,9.1019,9.1239,9179,0
2011-10-20,9.1392,9.2033,9.1084,9.1515,21361,0
2011-10-21,9.1994,9.206,9.1553,9.206,11834,0
2011-10-24,9.1964,9.1964,9.0624,9.1803,12571,0
2011-10-25,9.1793,9.1954,9.1373,9.1877,13224,0
2011-10-26,9.2033,9.2109,9.1737,9.2109,11235,0
2011-10-27,9.2186,9.2465,9.1239,9.1602,20541,0
2011-10-28,9.1994,9.2272,9.1496,9.1496,7580,0
2011-10-31,9.1934,9.1934,9.1688,9.1688,4782,0
2011-11-01,9.1925,9.2147,9.1631,9.1631,13309,0
2011-11-02,9.1631,9.2223,9.1496,9.1994,8450,0
2011-11-03,9.2033,9.21,9.1793,9.21,3966,0
2011-11-04,9.2195,9.2577,9.2119,9.2577,9994,0
2011-11-07,9.2515,9.3045,9.2515,9.3045,25506,0
2011-11-08,9.3113,9.3181,9.2272,9.2742,13242,0
2011-11-09,9.2605,9.2927,9.2544,9.2544,11855,0
2011-11-10,9.2849,9.3005,9.2302,9.2302,8029,0
2011-11-11,9.2742,9.2742,9.2742,9.2742,2414,0
2011-11-14,9.3045,9.3181,9.2742,9.2742,7180,0
2011-11-15,9.3113,9.3113,9.2272,9.2742,16796,0
2011-11-16,9.3113,9.3113,9.2742,9.3113,23293,0
2011-11-17,9.3113,9.3113,9.282,9.2898,11206,0
2011-11-18,9.3045,9.3113,9.2976,9.3113,4730,0
2011-11-21,9.3181,9.3689,9.3045,9.3113,11854,0
2011-11-22,9.325,9.325,9.3113,9.3181,4822,0
2011-11-23,9.325,9.325,9.2898,9.3181,3827,0
2011-11-25,9.3274,9.3274,9.3005,9.3274,11860,0
2011-11-28,9.325,9.325,9.3181,9.325,4657,0
2011-11-29,9.325,9.325,9.3045,9.3181,7409,0
2011-11-30,9.3221,9.3221,9.2937,9.2937,22530,0
2011-12-01,9.325,9.325,9.3045,9.3045,6438,0
2011-12-02,9.2927,9.3142,9.2693,9.3074,8254,0
2011-12-05,9.2515,9.3935,9.2515,9.3935,17670,0
2011-12-06,9.3935,9.3935,9.3181,9.3867,7174,0
2011-12-07,9.3988,9.3988,9.3926,9.3926,8797,0
2011-12-08,9.4205,9.4205,9.3294,9.3432,10970,0
2011-12-09,9.3412,9.4245,9.3412,9.4245,17264,0
2011-12-12,9.3274,9.4314,9.3274,9.4245,11004,0
2011-12-13,9.4096,9.4245,9.4096,9.4245,4949,0
2011-12-14,9.4037,9.4631,9.3729,9.4552,4597,0
2011-12-15,9.4314,9.4314,9.3958,9.4037,5931,0
2011-12-16,9.4582,9.4664,9.4423,9.4664,18161,0
2011-12-19,9.4863,9.4923,9.4245,9.4245,6019,0
2011-12-20,9.4314,9.4631,9.4096,9.4245,15231,0
2011-12-21,9.4863,9.4923,9.4186,9.4714,9877,0
2011-12-22,9.506,9.527,9.4923,9.527,13212,0
2011-12-23,9.4953,9.53,9.4953,9.53,12131,0
2011-12-27,9.527,9.55,9.514,9.543,12751,0
2011-12-28,9.4923,9.565,9.4923,9.565,6422,0
2011-12-29,9.572,9.572,9.4923,9.558,11327,0
2011-12-30,9.578,9.578,9.557,9.571,13831,0
2012-01-03,9.546,9.554,9.503,9.518,19628,0
2012-01-04,9.518,9.582,9.518,9.582,11664,0
2012-01-05,9.523,9.598,9.523,9.576,15548,0
2012-01-06,9.607,9.623,9.582,9.607,9555,0
2012-01-09,9.623,9.658,9.623,9.645,38442,0
2012-01-10,9.64,9.674,9.607,9.645,34627,0
2012-01-11,9.655,9.683,9.655,9.661,10906,0
2012-01-12,9.735,9.735,9.691,9.713,10437,0
2012-01-13,9.747,9.747,9.653,9.747,8906,0
2012-01-17,9.715,9.745,9.686,9.745,3604,0
2012-01-18,9.747,9.747,9.598,9.658,22325,0
2012-01-19,9.682,9.717,9.682,9.682,4524,0
2012-01-20,9.683,9.705,9.677,9.691,14394,0
2012-01-23,9.703,9.747,9.703,9.747,20333,0
2012-01-24,9.747,9.747,9.747,9.747,10242,0
2012-01-25,9.787,9.787,9.753,9.787,20618,0
2012-01-26,9.824,9.824,9.689,9.824,14542,0
2012-01-27,9.862,9.862,9.826,9.862,34249,0
2012-01-30,9.866,9.895,9.866,9.895,7516,0
2012-01-31,9.893,9.893,9.871,9.871,9168,0
2012-02-01,9.9,9.97,9.884,9.961,42734,0
2012-02-02,9.97,9.97,9.915,9.953,14418,0
2012-02-03,9.97,9.97,9.923,9.923,7058,0
2012-02-06,9.908,9.931,9.9,9.931,12049,0
2012-02-07,9.918,9.934,9.918,9.918,12573,0
2012-02-08,9.988,9.994,9.911,9.918,28756,0
2012-02-09,9.918,10.032,9.918,9.926,3683,0
2012-02-10,9.945,9.953,9.908,9.908,12023,0
2012-02-13,9.991,10.013,9.931,9.991,31696,0
2012-02-14,9.977,10.007,9.961,9.97,6074,0
2012-02-15,9.984,9.991,9.923,9.931,9487,0
2012-02-16,9.961,9.97,9.757,9.923,15846,0
2012-02-17,9.891,9.931,9.891,9.915,8204,0
2012-02-21,9.945,9.998,9.945,9.998,3973,0
2012-02-22,9.977,9.984,9.891,9.908,8936,0
2012-02-23,9.931,9.931,9.803,9.87,13051,0
2012-02-24,9.872,9.903,9.845,9.865,22208,0
2012-02-27,9.923,9.97,9.915,9.931,25862,0
2012-02-28,9.97,9.97,9.931,9.931,12502,0
2012-02-29,9.859,9.935,9.859,9.904,8528,0
2012-03-01,9.931,9.953,9.915,9.953,6662,0
2012-03-02,9.922,9.991,9.875,9.922,14277,0
2012-03-05,9.891,9.953,9.891,9.945,7905,0
2012-03-06,9.944,9.977,9.93,9.977,6117,0
2012-03-07,9.991,9.997,9.983,9.997,4462,0
2012-03-08,10.021,10.028,10.013,10.021,7373,0
2012-03-09,10.024,10.024,10.002,10.024,8701,0
2012-03-12,10.017,10.024,10.017,10.024,4419,0
2012-03-13,10.024,10.045,9.979,10.045,8549,0
2012-03-14,9.926,9.941,9.837,9.865,34452,0
2012-03-15,9.851,9.851,9.715,9.724,29945,0
2012-03-16,9.701,9.708,9.566,9.637,14688,0
2012-03-19,9.65,9.686,9.521,9.686,26003,0
2012-03-20,9.701,9.731,9.68,9.731,11560,0
2012-03-21,9.731,9.815,9.731,9.815,18231,0
2012-03-22,9.837,9.837,9.837,9.837,679,0
2012-03-23,9.763,9.793,9.763,9.793,8233,0
2012-03-26,9.777,9.807,9.76,9.807,4043,0
2012-03-27,9.837,9.903,9.823,9.894,13054,0
2012-03-28,9.926,9.941,9.887,9.918,5312,0
2012-03-29,9.934,9.948,9.887,9.934,21818,0
2012-03-30,9.967,9.967,9.919,9.919,3109,0
2012-04-02,9.969,9.969,9.944,9.96,6900,0
2012-04-03,9.991,9.991,9.914,9.96,11811,0
2012-04-04,9.902,9.987,9.902,9.979,8974,0
2012-04-05,9.946,9.979,9.946,9.971,11509,0
2012-04-09,10.028,10.028,10.021,10.028,2004,0
2012-04-10,10.028,10.028,10.028,10.028,266,0
2012-04-11,10.05,10.087,9.991,10.072,6382,0
2012-04-12,10.072,10.072,10.072,10.072,6404,0
2012-04-13,10.072,10.072,10.013,10.013,12751,0
2012-04-16,9.997,10.072,9.969,10.072,15768,0
2012-04-17,10.024,10.068,10.009,10.068,14969,0
2012-04-18,10.035,10.064,10.035,10.064,9487,0
2012-04-19,10.101,10.123,10.05,10.05,5496,0
2012-04-20,10.119,10.126,10.084,10.084,4146,0
2012-04-23,10.108,10.164,10.087,10.108,22142,0
2012-04-24,10.072,10.123,10.042,10.108,8717,0
2012-04-25,10.148,10.178,10.072,10.148,15772,0
2012-04-26,10.108,10.195,10.108,10.139,13549,0
2012-04-27,10.198,10.198,10.096,10.096,12066,0
2012-04-30,10.107,10.195,10.107,10.186,7224,0
2012-05-01,10.22,10.284,10.182,10.228,15495,0
2012-05-02,10.278,10.301,10.228,10.243,9093,0
2012-05-03,10.278,10.294,10.256,10.256,6665,0
2012-05-04,10.228,10.278,10.22,10.278,10207,0
2012-05-07,10.243,10.332,10.243,10.294,11236,0
2012-05-08,10.284,10.317,10.262,10.27,4258,0
2012-05-09,10.284,10.332,10.284,10.332,5327,0
2012-05-10,10.281,10.328,10.266,10.328,10278,0
2012-05-11,10.278,10.294,10.22,10.294,22995,0
2012-05-14,10.235,10.27,10.235,10.27,3347,0
2012-05-15,10.262,10.262,10.262,10.262,542,0
2012-05-16,10.249,10.249,10.198,10.228,3160,0
2012-05-17,10.249,10.278,10.243,10.278,17402,0
2012-05-18,10.301,10.301,10.278,10.294,4284,0
2012-05-21,10.235,10.27,10.126,10.228,14801,0
2012-05-22,10.262,10.278,10.206,10.206,9717,0
2012-05-23,10.27,10.308,10.235,10.243,11423,0
2012-05-24,10.294,10.324,10.294,10.324,26138,0
2012-05-25,10.324,10.324,10.284,10.284,1704,0
2012-05-29,10.332,10.34,10.332,10.34,1933,0
2012-05-30,10.284,10.34,10.27,10.27,16850,0
2012-05-31,10.274,10.298,10.274,10.298,672,0
2012-06-01,10.298,10.396,10.298,10.396,8251,0
2012-06-04,10.384,10.384,10.384,10.384,672,0
2012-06-05,10.332,10.332,10.317,10.332,5919,0
2012-06-06,10.376,10.376,10.317,10.317,4397,0
2012-06-07,10.284,10.332,10.27,10.27,7053,0
2012-06-08,10.259,10.259,10.223,10.223,20941,0
2012-06-11,10.239,10.239,10.239,10.239,4506,0
2012-06-12,10.208,10.247,10.202,10.223,14458,0
2012-06-13,10.216,10.281,10.216,10.281,7047,0
2012-06-14,10.202,10.266,10.17,10.17,9089,0
2012-06-15,10.17,10.178,10.122,10.122,24280,0
2012-06-18,10.17,10.223,10.122,10.122,17932,0
2012-06-19,10.138,10.208,10.138,10.195,19202,0
2012-06-20,10.232,10.232,10.178,10.186,3829,0
2012-06-21,10.186,10.186,10.178,10.178,19028,0
2012-06-22,10.189,10.235,10.159,10.227,4986,0
2012-06-25,10.163,10.281,10.163,10.281,14284,0
2012-06-26,10.281,10.281,10.239,10.239,6743,0
2012-06-27,10.253,10.274,10.195,10.239,17524,0
2012-06-28,10.259,10.289,10.253,10.289,4616,0
2012-06-29,10.337,10.337,10.281,10.306,7820,0
2012-07-02,10.352,10.352,10.298,10.32,14136,0
2012-07-03,10.36,10.36,10.344,10.344,1695,0
2012-07-05,10.369,10.423,10.369,10.416,9280,0
2012-07-06,10.416,10.416,10.376,10.409,13716,0
2012-07-09,10.384,10.416,10.384,10.384,11740,0
2012-07-10,10.416,10.429,10.401,10.416,4392,0
2012-07-11,10.484,10.484,10.447,10.447,10664,0
2012-07-12,10.456,10.468,10.423,10.456,17157,0
2012-07-13,10.438,10.468,10.438,10.438,3662,0
2012-07-16,10.376,10.429,10.369,10.401,54004,0
2012-07-17,10.416,10.516,10.392,10.476,11034,0
2012-07-18,10.438,10.476,10.392,10.438,72277,0
2012-07-19,10.438,10.476,10.409,10.438,20460,0
2012-07-20,10.476,10.509,10.447,10.447,28535,0
2012-07-23,10.522,10.522,10.416,10.456,26500,0
2012-07-24,10.456,10.575,10.456,10.522,33532,0
2012-07-25,10.553,10.583,10.537,10.559,9127,0
2012-07-26,10.553,10.59,10.543,10.575,7481,0
2012-07-27,10.698,10.698,10.522,10.522,36576,0
2012-07-30,10.494,10.612,10.494,10.603,22493,0
2012-07-31,10.583,10.603,10.553,10.559,21681,0
2012-08-01,10.559,10.603,10.559,10.575,9846,0
2012-08-02,10.59,10.59,10.516,10.528,29187,0
2012-08-03,10.575,10.575,10.509,10.516,42612,0
2012-08-06,10.543,10.597,10.522,10.597,4645,0
2012-08-07,10.537,10.568,10.522,10.528,23745,0
2012-08-08,10.553,10.553,10.543,10.543,6169,0
2012-08-09,10.528,10.553,10.484,10.543,16025,0
2012-08-10,10.583,10.59,10.522,10.522,19524,0
2012-08-13,10.509,10.522,10.476,10.494,23329,0
2012-08-14,10.494,10.528,10.468,10.522,14053,0
2012-08-15,10.504,10.548,10.489,10.519,15742,0
2012-08-16,10.511,10.525,10.48,10.48,12996,0
2012-08-17,10.525,10.525,10.472,10.48,28005,0
2012-08-20,10.48,10.519,10.457,10.457,3743,0
2012-08-21,10.472,10.48,10.433,10.433,20530,0
2012-08-22,10.426,10.464,10.426,10.433,22969,0
2012-08-23,10.48,10.48,10.404,10.457,12496,0
2012-08-24,10.419,10.496,10.419,10.48,9024,0
2012-08-27,10.451,10.511,10.451,10.511,9589,0
2012-08-28,10.541,10.548,10.504,10.519,17514,0
2012-08-29,10.519,10.571,10.519,10.564,6347,0
2012-08-30,10.533,10.533,10.533,10.533,150,0
2012-08-31,10.586,10.593,10.472,10.541,10400,0
2012-09-04,10.555,10.571,10.555,10.571,3493,0
2012-09-05,10.586,10.593,10.571,10.586,6016,0
2012-09-06,10.525,10.6,10.525,10.564,4752,0
2012-09-07,10.579,10.646,10.579,10.646,18489,0
2012-09-10,10.646,10.662,10.624,10.624,9405,0
2012-09-11,10.631,10.694,10.631,10.662,5966,0
2012-09-12,10.659,10.713,10.659,10.699,7262,0
2012-09-13,10.659,10.72,10.659,10.666,12070,0
2012-09-14,10.659,10.659,10.603,10.612,7150,0
2012-09-17,10.597,10.659,10.597,10.629,19223,0
2012-09-18,10.597,10.633,10.597,10.633,4094,0
2012-09-19,10.69,10.72,10.629,10.633,15951,0
2012-09-20,10.633,10.682,10.633,10.633,17370,0
2012-09-21,10.682,10.69,10.675,10.69,3603,0
2012-09-24,10.659,10.787,10.659,10.78,13215,0
2012-09-25,10.787,10.817,10.787,10.803,8153,0
2012-09-26,10.858,10.913,10.85,10.873,13671,0
2012-09-27,10.873,10.881,10.858,10.873,11732,0
2012-09-28,10.873,10.913,10.834,10.842,24031,0
2012-10-01,10.873,10.881,10.834,10.834,14409,0
2012-10-02,10.881,10.888,10.842,10.881,16102,0
2012-10-03,10.895,10.913,10.842,10.842,8290,0
2012-10-04,10.895,10.904,10.842,10.85,16278,0
2012-10-05,10.825,10.957,10.825,10.863,17365,0
2012-10-08,10.881,10.937,10.85,10.85,10342,0
2012-10-09,10.858,10.965,10.858,10.949,29187,0
2012-10-10,10.916,10.99,10.916,10.954,21863,0
2012-10-11,10.96,10.998,10.926,10.932,20699,0
2012-10-12,10.932,11.045,10.932,10.99,22289,0
2012-10-15,10.998,11.1,10.998,11.076,27635,0
2012-10-16,11.085,11.115,11.023,11.1,31049,0
2012-10-17,11.107,11.122,11.091,11.122,17597,0
2012-10-18,11.076,11.169,11.076,11.161,24440,0
2012-10-19,11.153,11.169,11.115,11.161,9938,0
2012-10-22,11.169,11.183,11.115,11.161,13283,0
2012-10-23,11.115,11.175,11.115,11.175,16289,0
2012-10-24,11.183,11.213,11.153,11.213,17205,0
2012-10-25,11.213,11.229,11.153,11.161,6679,0
2012-10-26,11.183,11.252,11.161,11.252,32306,0
2012-10-31,11.308,11.308,11.221,11.26,8643,0
2012-11-01,11.26,11.277,11.221,11.221,10083,0
2012-11-02,11.277,11.308,11.221,11.237,8903,0
2012-11-05,11.299,11.299,11.169,11.237,12931,0
2012-11-06,11.205,11.213,11.198,11.198,516,0
2012-11-07,11.245,11.293,11.245,11.293,6962,0
2012-11-08,11.285,11.421,11.285,11.359,46655,0
2012-11-09,11.327,11.461,11.327,11.461,15694,0
2012-11-12,11.376,11.436,11.376,11.427,4225,0
2012-11-13,11.399,11.445,11.327,11.421,12981,0
2012-11-14,11.457,11.457,11.388,11.418,7022,0
2012-11-15,11.388,11.388,11.225,11.225,9831,0
2012-11-16,11.348,11.441,11.289,11.441,9608,0
2012-11-19,11.526,11.604,11.472,11.595,7572,0
2012-11-20,11.557,11.611,11.493,11.5,5655,0
2012-11-21,11.508,11.557,11.508,11.543,1970,0
2012-11-23,11.595,11.611,11.588,11.604,2202,0
2012-11-26,11.5,11.557,11.425,11.526,17551,0
2012-11-27,11.493,11.557,11.493,11.508,2314,0
2012-11-28,11.526,11.619,11.526,11.595,12318,0
2012-11-29,11.619,11.619,11.543,11.58,11135,0
2012-11-30,11.627,11.64,11.557,11.611,11727,0
2012-12-03,11.657,11.657,11.543,11.543,15213,0
2012-12-04,11.557,11.595,11.48,11.564,26868,0
2012-12-05,11.526,11.604,11.48,11.48,24705,0
2012-12-06,11.464,11.619,11.464,11.619,13574,0
2012-12-07,11.58,11.649,11.557,11.604,16252,0
2012-12-10,11.64,11.64,11.5,11.5,9407,0
2012-12-11,11.517,11.58,11.517,11.58,10413,0
2012-12-12,11.521,11.592,11.482,11.592,16245,0
2012-12-13,11.599,11.599,11.504,11.561,4857,0
2012-12-14,11.538,11.538,11.342,11.358,12316,0
2012-12-17,11.283,11.299,11.195,11.195,16778,0
2012-12-18,11.159,11.182,11.125,11.125,9413,0
2012-12-19,11.104,11.173,11.074,11.096,15053,0
2012-12-20,11.135,11.159,10.928,10.949,58217,0
2012-12-21,10.801,10.979,10.801,10.895,52431,0
2012-12-24,10.849,10.965,10.84,10.942,6102,0
2012-12-26,10.862,10.942,10.862,10.928,7877,0
2012-12-27,10.895,10.912,10.801,10.912,15696,0
2012-12-28,10.903,10.936,10.862,10.928,29901,0
2012-12-31,10.921,10.928,10.832,10.849,28088,0
2013-01-02,10.949,11.074,10.949,11.056,12893,0
2013-01-03,11.104,11.143,11.096,11.135,7853,0
2013-01-04,11.195,11.195,11.159,11.195,21687,0
2013-01-07,11.173,11.25,11.026,11.219,27949,0
2013-01-08,11.243,11.276,11.243,11.267,5567,0
2013-01-09,11.341,11.356,11.283,11.298,12646,0
2013-01-10,11.298,11.332,11.249,11.29,6546,0
2013-01-11,11.332,11.356,11.283,11.341,22229,0
2013-01-14,11.332,11.382,11.324,11.382,5880,0
2013-01-15,11.283,11.348,11.273,11.298,12923,0
2013-01-16,11.257,11.382,11.225,11.356,20291,0
2013-01-17,11.39,11.467,11.382,11.425,30983,0
2013-01-18,11.481,11.481,11.413,11.443,26563,0
2013-01-22,11.452,11.488,11.452,11.46,9951,0
2013-01-23,11.481,11.537,11.481,11.528,16718,0
2013-01-24,11.528,11.567,11.495,11.567,7809,0
2013-01-25,11.575,11.575,11.488,11.488,10086,0
2013-01-28,11.52,11.52,11.396,11.396,9570,0
2013-01-29,11.405,11.434,11.265,11.283,4608,0
2013-01-30,11.273,11.39,11.273,11.39,17533,0
2013-01-31,11.413,11.413,11.348,11.374,9240,0
2013-02-01,11.396,11.405,11.317,11.39,8386,0
2013-02-04,11.348,11.374,11.341,11.365,4702,0
2013-02-05,11.365,11.405,11.348,11.348,12027,0
2013-02-06,11.345,11.408,11.32,11.345,26188,0
2013-02-07,11.369,11.369,11.32,11.336,2694,0
2013-02-08,11.336,11.378,11.32,11.32,9032,0
2013-02-11,11.369,11.386,11.221,11.386,16799,0
2013-02-12,11.43,11.447,11.378,11.386,27974,0
2013-02-13,11.401,11.408,11.36,11.408,12744,0
2013-02-14,11.456,11.456,11.353,11.378,18163,0
2013-02-15,11.369,11.408,11.353,11.408,14443,0
2013-02-19,11.401,11.417,11.336,11.353,3402,0
2013-02-20,11.439,11.508,11.386,11.471,20001,0
2013-02-21,11.345,11.516,11.345,11.516,8006,0
2013-02-22,11.525,11.604,11.471,11.479,8959,0
2013-02-25,11.589,11.604,11.456,11.493,15813,0
2013-02-26,11.508,11.508,11.439,11.456,2028,0
2013-02-27,11.508,11.557,11.43,11.471,14085,0
2013-02-28,11.485,11.508,11.479,11.493,5505,0
2013-03-01,11.485,11.557,11.479,11.516,11139,0
2013-03-04,11.508,11.533,11.493,11.525,9437,0
2013-03-05,11.508,11.58,11.508,11.525,4503,0
2013-03-06,11.576,11.576,11.546,11.561,7281,0
2013-03-07,11.637,11.637,11.495,11.521,9842,0
2013-03-08,11.495,11.624,11.46,11.46,9330,0
2013-03-11,11.475,11.538,11.419,11.443,21335,0
2013-03-12,11.396,11.443,11.389,11.389,14138,0
2013-03-13,11.389,11.396,11.316,11.323,8950,0
2013-03-14,11.289,11.316,11.216,11.231,15706,0
2013-03-15,11.192,11.272,11.107,11.154,12850,0
2013-03-18,11.185,11.316,11.154,11.207,12088,0
2013-03-19,11.289,11.289,11.138,11.231,17002,0
2013-03-20,11.223,11.34,11.185,11.297,8545,0
2013-03-21,11.356,11.356,11.247,11.303,12942,0
2013-03-22,11.389,11.389,11.185,11.316,4952,0
2013-03-25,11.272,11.297,11.185,11.272,10013,0
2013-03-26,11.281,11.281,11.281,11.281,1078,0
2013-03-27,11.303,11.34,11.289,11.316,3322,0
2013-03-28,11.389,11.389,11.323,11.323,3167,0
2013-04-01,11.332,11.34,11.332,11.34,1149,0
2013-04-02,11.316,11.364,11.316,11.34,8477,0
2013-04-03,11.34,11.34,11.281,11.281,3648,0
2013-04-04,11.289,11.348,11.255,11.297,13429,0
2013-04-05,11.364,11.482,11.316,11.389,15731,0
2013-04-08,11.434,11.434,11.216,11.311,9081,0
2013-04-09,11.281,11.356,11.263,11.348,4694,0
2013-04-10,11.401,11.43,11.386,11.423,10678,0
2013-04-11,11.386,11.392,11.327,11.327,5983,0
2013-04-12,11.369,11.408,11.369,11.408,1657,0
2013-04-15,11.43,11.43,11.335,11.352,7336,0
2013-04-16,11.32,11.352,11.307,11.352,4772,0
2013-04-17,11.36,11.377,11.299,11.299,5238,0
2013-04-18,11.352,11.36,11.32,11.335,4501,0
2013-04-19,11.369,11.369,11.299,11.352,2683,0
2013-04-22,11.352,11.369,11.352,11.369,2494,0
2013-04-23,11.352,11.423,11.352,11.408,8163,0
2013-04-24,11.369,11.386,11.352,11.386,6796,0
2013-04-25,11.36,11.417,11.327,11.386,6788,0
2013-04-26,11.408,11.408,11.377,11.408,2713,0
2013-04-29,11.392,11.447,11.352,11.447,7134,0
2013-04-30,11.486,11.486,11.369,11.423,14695,0
2013-05-01,11.447,11.447,11.32,11.352,11181,0
2013-05-02,11.417,11.43,11.36,11.377,3073,0
2013-05-03,11.408,11.408,11.344,11.352,9336,0
2013-05-06,11.392,11.392,11.352,11.352,2506,0
2013-05-07,11.344,11.369,11.32,11.369,23582,0
2013-05-08,11.32,11.352,11.276,11.299,27462,0
2013-05-09,11.352,11.352,11.25,11.32,22176,0
2013-05-10,11.259,11.307,11.259,11.293,7474,0
2013-05-13,11.259,11.293,11.166,11.166,12686,0
2013-05-14,11.166,11.276,11.166,11.25,21437,0
2013-05-15,11.215,11.297,11.198,11.215,24954,0
2013-05-16,11.222,11.222,11.137,11.161,16388,0
2013-05-17,11.153,11.191,11.137,11.169,15780,0
2013-05-20,11.215,11.215,11.153,11.184,12374,0
2013-05-21,11.127,11.184,11.082,11.113,11404,0
2013-05-22,11.169,11.175,11.105,11.113,11664,0
2013-05-23,11.033,11.105,11.026,11.033,5358,0
2013-05-24,11.049,11.082,10.971,10.971,21525,0
2013-05-28,11.033,11.033,10.845,10.9,16403,0
2013-05-29,10.884,10.884,10.672,10.781,18900,0
2013-05-30,10.712,10.805,10.679,10.781,25666,0
2013-05-31,10.839,10.839,10.598,10.614,43100,0
2013-06-03,10.561,10.561,10.04,10.388,91669,0
2013-06-04,10.208,10.545,10.208,10.453,56966,0
2013-06-05,10.443,10.616,10.443,10.616,19929,0
2013-06-06,10.561,10.663,10.561,10.637,6156,0
2013-06-07,10.537,10.72,10.529,10.553,29427,0
2013-06-10,10.599,10.599,10.412,10.458,14548,0
2013-06-11,10.333,10.388,10.208,10.283,35520,0
2013-06-12,10.293,10.293,10.11,10.159,36314,0
2013-06-13,10.025,10.208,10.025,10.2,25934,0
2013-06-14,10.159,10.317,10.133,10.2,36685,0
2013-06-17,10.317,10.317,10.223,10.26,21676,0
2013-06-18,10.159,10.268,10.159,10.239,24317,0
2013-06-19,10.223,10.325,9.993,10.125,63915,0
2013-06-20,10.087,10.087,9.929,10.048,22037,0
2013-06-21,9.986,10.094,9.896,10.063,45631,0
2013-06-24,10.039,10.039,9.613,9.843,41178,0
2013-06-25,9.739,9.787,9.572,9.787,34919,0
2013-06-26,9.739,10.032,9.739,9.929,16149,0
2013-06-27,9.944,10.2,9.944,10.08,16874,0
2013-06-28,10.107,10.245,9.991,10.115,24948,0
2013-07-01,10.039,10.232,10.039,10.215,20355,0
2013-07-02,10.133,10.215,10.11,10.11,10461,0
2013-07-03,10.11,10.133,9.97,9.978,17410,0
2013-07-05,9.986,9.986,9.707,9.77,7616,0
2013-07-08,9.872,9.912,9.668,9.707,20442,0
2013-07-09,9.794,9.794,9.692,9.7,15411,0
2013-07-10,9.771,9.771,9.653,9.753,25822,0
2013-07-11,9.762,9.858,9.762,9.844,13115,0
2013-07-12,9.889,9.889,9.762,9.828,8451,0
2013-07-15,9.828,9.844,9.753,9.771,40459,0
2013-07-16,9.731,9.812,9.707,9.788,23203,0
2013-07-17,9.739,9.858,9.683,9.753,28395,0
2013-07-18,9.78,9.788,9.762,9.771,11640,0
2013-07-19,9.715,9.731,9.692,9.715,10988,0
2013-07-22,9.7,9.7,9.4933,9.509,39175,0
2013-07-23,9.595,9.621,9.517,9.548,8343,0
2013-07-24,9.5,9.522,9.4205,9.4443,70002,0
2013-07-25,9.3978,9.4611,9.3739,9.4285,19756,0
2013-07-26,9.4136,9.557,9.4136,9.548,13211,0
2013-07-29,9.522,9.587,9.4611,9.4863,42091,0
2013-07-30,9.4373,9.557,9.4285,9.517,38894,0
2013-07-31,9.4285,9.4863,9.3739,9.4285,58730,0
2013-08-01,9.517,9.517,9.3402,9.3641,64982,0
2013-08-02,9.4532,9.4532,9.3907,9.3907,4545,0
2013-08-05,9.3471,9.3978,9.3113,9.3181,58604,0
2013-08-06,9.3641,9.3641,9.2605,9.325,12717,0
2013-08-07,9.3181,9.3181,9.2605,9.2868,21113,0
2013-08-08,9.2703,9.3559,9.2605,9.2956,16401,0
2013-08-09,9.3559,9.3559,9.2605,9.325,10785,0
2013-08-12,9.2791,9.3641,9.2282,9.2956,36765,0
2013-08-13,9.2703,9.2868,9.1659,9.1737,20451,0
2013-08-14,9.2223,9.2544,9.2051,9.2147,12767,0
2013-08-15,9.1813,9.2147,9.1515,9.1984,23366,0
2013-08-16,9.1266,9.1813,9.078,9.1266,25741,0
2013-08-19,9.0953,9.1737,9.0614,9.0876,25723,0
2013-08-20,9.078,9.1984,9.078,9.1906,17124,0
2013-08-21,9.1429,9.2544,9.1363,9.2051,11164,0
2013-08-22,9.2378,9.3569,9.2378,9.2791,22743,0
2013-08-23,9.2713,9.3569,9.2378,9.2713,19088,0
2013-08-26,9.2282,9.3481,9.1984,9.2282,19272,0
2013-08-27,9.1813,9.2878,9.1659,9.2713,32769,0
2013-08-28,9.3181,9.3402,9.1592,9.1659,38486,0
2013-08-29,9.1659,9.2878,9.1659,9.2791,25006,0
2013-08-30,9.2878,9.3412,9.2378,9.2465,58895,0
2013-09-03,9.207,9.2388,9.1515,9.1669,30907,0
2013-09-04,9.2302,9.2465,9.1515,9.2465,28514,0
2013-09-05,9.2722,9.2722,9.1515,9.1515,7198,0
2013-09-06,9.1994,9.2811,9.1275,9.1363,38679,0
2013-09-09,9.2282,9.2282,9.1029,9.119,52825,0
2013-09-10,9.12,9.1275,8.9975,9.0271,55034,0
2013-09-11,9.0614,9.0614,8.9269,8.9833,74268,0
2013-09-12,8.9833,9.0614,8.9833,9.0142,27686,0
2013-09-13,8.9757,9.078,8.9692,9.0705,5613,0
2013-09-16,9.0876,9.1916,9.0876,9.1439,19721,0
2013-09-17,9.1515,9.3123,9.1515,9.3054,78970,0
2013-09-18,9.2567,9.4824,9.2567,9.4245,54052,0
2013-09-19,9.4893,9.528,9.4314,9.513,55890,0
2013-09-20,9.4744,9.553,9.4393,9.535,31502,0
2013-09-23,9.592,9.601,9.513,9.528,8969,0
2013-09-24,9.4744,9.592,9.4744,9.568,23764,0
2013-09-25,9.568,9.601,9.544,9.583,12359,0
2013-09-26,9.56,9.592,9.505,9.592,37216,0
2013-09-27,9.61,9.637,9.568,9.583,12927,0
2013-09-30,9.62,9.639,9.578,9.62,44797,0
2013-10-01,9.528,9.601,9.528,9.56,25233,0
2013-10-02,9.505,9.592,9.505,9.583,15299,0
2013-10-03,9.528,9.577,9.4893,9.4973,40821,0
2013-10-04,9.4572,9.528,9.4572,9.4572,13405,0
2013-10-07,9.4482,9.4893,9.4176,9.4176,13414,0
2013-10-08,9.4008,9.4076,9.3264,9.3768,11850,0
2013-10-09,9.3354,9.3679,9.3354,9.3422,13618,0
2013-10-10,9.3422,9.3422,9.2898,9.3123,11923,0
2013-10-11,9.2898,9.2976,9.2567,9.2722,6775,0
2013-10-14,9.2625,9.351,9.2625,9.2811,18402,0
2013-10-15,9.3264,9.3589,9.2811,9.3264,20667,0
2013-10-16,9.2976,9.351,9.2722,9.3422,22590,0
2013-10-17,9.2811,9.4754,9.2811,9.4754,9308,0
2013-10-18,9.506,9.514,9.4903,9.4983,10655,0
2013-10-21,9.554,9.57,9.4834,9.4834,26642,0
2013-10-22,9.536,9.612,9.521,9.603,29297,0
2013-10-23,9.593,9.653,9.593,9.645,2386,0
2013-10-24,9.677,9.692,9.645,9.692,11930,0
2013-10-25,9.683,9.701,9.668,9.683,10882,0
2013-10-28,9.677,9.747,9.677,9.692,34679,0
2013-10-29,9.747,9.755,9.668,9.668,16833,0
2013-10-30,9.639,9.677,9.62,9.629,5162,0
2013-10-31,9.668,9.668,9.585,9.612,9291,0
2013-11-01,9.585,9.585,9.514,9.521,8800,0
2013-11-04,9.529,9.701,9.529,9.554,12970,0
2013-11-05,9.4754,9.578,9.4754,9.554,40820,0
2013-11-06,9.554,9.578,9.514,9.514,3021,0
2013-11-07,9.514,9.561,9.4983,9.506,16448,0
2013-11-08,9.4582,9.4983,9.4086,9.4086,18406,0
2013-11-11,9.3935,9.4492,9.3867,9.3867,8908,0
2013-11-12,9.3935,9.546,9.351,9.3589,9240,0
2013-11-13,9.3589,9.3778,9.2976,9.3354,23845,0
2013-11-14,9.3354,9.3778,9.3054,9.3354,7667,0
2013-11-15,9.3679,9.4018,9.3422,9.3589,29187,0
2013-11-18,9.3354,9.4245,9.3354,9.3778,18242,0
2013-11-19,9.3589,9.3867,9.3422,9.3867,10768,0
2013-11-20,9.3778,9.4086,9.3679,9.4018,61273,0
2013-11-21,9.3867,9.4582,9.3679,9.4186,51979,0
2013-11-22,9.4674,9.4674,9.351,9.4018,20853,0
2013-11-25,9.3679,9.4492,9.3422,9.3422,16319,0
2013-11-26,9.3945,9.4086,9.3422,9.3589,22062,0
2013-11-27,9.3679,9.4086,9.3354,9.3589,9163,0
2013-11-29,9.3867,9.4333,9.3679,9.4186,7417,0
2013-12-02,9.4018,9.4245,9.3191,9.3589,30988,0
2013-12-03,9.3123,9.4086,9.3123,9.4086,25940,0
2013-12-04,9.2888,9.3867,9.2888,9.351,19119,0
2013-12-05,9.3354,9.351,9.2888,9.3191,15881,0
2013-12-06,9.2888,9.3778,9.2888,9.2888,17661,0
2013-12-09,9.2554,9.3354,9.2554,9.2801,7566,0
2013-12-10,9.3589,9.3778,9.3054,9.3264,19083,0
2013-12-11,9.4028,9.548,9.2976,9.3264,29932,0
2013-12-12,9.4096,9.4196,9.2976,9.3354,20431,0
2013-12-13,9.2713,9.3123,9.2138,9.2544,45533,0
2013-12-16,9.2801,9.3422,9.2615,9.3264,31155,0
2013-12-17,9.2713,9.4591,9.2713,9.4245,70266,0
2013-12-18,9.3778,9.4684,9.3778,9.4333,30553,0
2013-12-19,9.4993,9.564,9.4096,9.516,51666,0
2013-12-20,9.548,9.663,9.4844,9.615,85733,0
2013-12-23,9.663,9.736,9.588,9.688,25495,0
2013-12-24,9.641,9.671,9.606,9.647,30339,0
2013-12-26,9.647,9.681,9.588,9.588,33819,0
2013-12-27,9.633,9.633,9.53,9.538,38479,0
2013-12-30,9.564,9.596,9.522,9.572,69473,0
2013-12-31,9.4993,9.588,9.4844,9.539,20073,0
2014-01-02,9.548,9.588,9.522,9.58,6547,0
2014-01-03,9.588,9.663,9.53,9.641,20765,0
2014-01-06,9.624,9.743,9.624,9.719,13881,0
2014-01-07,9.711,9.778,9.681,9.719,16379,0
2014-01-08,9.681,9.711,9.671,9.711,7849,0
2014-01-09,9.743,9.752,9.671,9.736,13533,0
2014-01-10,9.802,9.851,9.778,9.851,9795,0
2014-01-13,9.81,9.948,9.81,9.874,15744,0
2014-01-14,9.908,9.908,9.836,9.899,28617,0
2014-01-15,9.908,9.925,9.85,9.882,15263,0
2014-01-16,9.925,9.925,9.858,9.899,23701,0
2014-01-17,9.866,9.941,9.866,9.932,6018,0
2014-01-21,10.024,10.024,9.908,9.983,21771,0
2014-01-22,9.941,9.991,9.908,9.925,4391,0
2014-01-23,9.932,10.054,9.932,10.032,11201,0
2014-01-24,10.032,10.063,9.991,9.991,16506,0
2014-01-27,9.991,10.015,9.941,9.941,16239,0
2014-01-28,9.941,9.967,9.932,9.948,7614,0
2014-01-29,9.967,9.976,9.932,9.976,6417,0
2014-01-30,9.976,9.976,9.941,9.957,5890,0
2014-01-31,9.976,10.008,9.957,9.967,11569,0
2014-02-03,9.983,10.015,9.976,9.976,10325,0
2014-02-04,9.991,10.047,9.932,9.967,10233,0
2014-02-05,9.967,9.967,9.899,9.932,15153,0
2014-02-06,9.941,9.999,9.925,9.932,2082,0
2014-02-07,9.948,10.024,9.948,10.024,8236,0
2014-02-10,9.999,10.038,9.991,9.991,10412,0
2014-02-11,9.991,9.991,9.991,9.991,277,0
2014-02-12,10.008,10.038,10.008,10.024,14790,0
2014-02-13,10.032,10.054,9.999,10.054,4916,0
2014-02-14,10.047,10.047,9.991,10.047,10025,0
2014-02-18,10.038,10.054,10.032,10.054,4841,0
2014-02-19,10.032,10.072,10.024,10.054,8039,0
2014-02-20,10.047,10.063,10.024,10.054,10524,0
2014-02-21,10.105,10.112,10.047,10.054,15958,0
2014-02-24,10.047,10.081,10.047,10.054,2372,0
2014-02-25,10.047,10.128,10.047,10.128,4971,0
2014-02-26,10.137,10.156,10.121,10.137,9091,0
2014-02-27,10.096,10.165,10.096,10.165,8277,0
2014-02-28,10.172,10.172,10.156,10.156,4324,0
2014-03-03,10.121,10.19,10.121,10.19,2972,0
2014-03-04,10.199,10.238,10.181,10.19,7262,0
2014-03-05,10.239,10.239,10.189,10.189,7489,0
2014-03-06,10.189,10.189,10.147,10.147,5807,0
2014-03-07,10.128,10.128,10.047,10.063,17138,0
2014-03-10,10.112,10.121,10.055,10.121,3150,0
2014-03-11,10.089,10.137,10.089,10.121,3756,0
2014-03-12,10.096,10.181,10.096,10.181,2515,0
2014-03-13,10.199,10.215,10.165,10.165,3014,0
2014-03-14,10.181,10.181,10.165,10.173,8546,0
2014-03-17,10.207,10.278,10.19,10.222,56594,0
2014-03-18,10.215,10.215,10.165,10.19,11847,0
2014-03-19,10.173,10.173,10.128,10.128,3800,0
2014-03-20,10.121,10.121,10.047,10.089,29998,0
2014-03-21,10.128,10.165,10.128,10.156,9650,0
2014-03-24,10.181,10.215,10.173,10.207,7129,0
2014-03-25,10.19,10.19,10.173,10.181,5081,0
2014-03-26,10.19,10.239,10.19,10.232,10616,0
2014-03-28,10.296,10.296,10.239,10.278,6435,0
2014-03-31,10.27,10.27,10.232,10.239,1998,0
2014-04-01,10.215,10.239,10.199,10.239,1951,0
2014-04-02,10.207,10.286,10.199,10.248,31122,0
2014-04-03,10.248,10.312,10.248,10.286,9981,0
2014-04-04,10.255,10.304,10.255,10.261,3846,0
2014-04-07,10.278,10.32,10.278,10.304,1809,0
2014-04-08,10.27,10.312,10.27,10.278,5998,0
2014-04-09,10.278,10.371,10.278,10.32,3501,0
2014-04-10,10.329,10.356,10.329,10.347,1458,0
2014-04-11,10.329,10.363,10.329,10.329,1483,0
2014-04-14,10.304,10.32,10.304,10.312,1376,0
2014-04-15,10.363,10.371,10.363,10.371,459,0
2014-04-16,10.371,10.371,10.329,10.363,9915,0
2014-04-17,10.347,10.363,10.347,10.347,4232,0
2014-04-21,10.363,10.371,10.347,10.371,9663,0
2014-04-22,10.396,10.421,10.371,10.421,4631,0
2014-04-23,10.428,10.47,10.421,10.447,14029,0
2014-04-24,10.388,10.506,10.388,10.489,14949,0
2014-04-25,10.554,10.554,10.497,10.497,4061,0
2014-04-28,10.546,10.554,10.514,10.554,2517,0
2014-04-29,10.571,10.571,10.489,10.528,5546,0
2014-04-30,10.528,10.546,10.528,10.546,5466,0
2014-05-01,10.58,10.644,10.554,10.63,16508,0
2014-05-02,10.603,10.63,10.571,10.595,1273,0
2014-05-05,10.521,10.595,10.521,10.571,5960,0
2014-05-06,10.58,10.612,10.58,10.603,2591,0
2014-05-07,10.634,10.662,10.634,10.634,2714,0
2014-05-08,10.689,10.697,10.644,10.689,4233,0
2014-05-09,10.644,10.697,10.644,10.679,4149,0
2014-05-12,10.689,10.689,10.671,10.671,3941,0
2014-05-13,10.654,10.671,10.63,10.644,6680,0
2014-05-14,10.644,10.706,10.644,10.706,4142,0
2014-05-15,10.671,10.766,10.671,10.758,15177,0
2014-05-16,10.787,10.787,10.714,10.787,4480,0
2014-05-19,10.787,10.82,10.787,10.796,5457,0
2014-05-20,10.779,10.81,10.779,10.787,4910,0
2014-05-21,10.787,10.81,10.772,10.772,2364,0
2014-05-22,10.766,11.082,10.758,10.926,43720,0
2014-05-23,10.926,10.964,10.896,10.956,5017,0
2014-05-27,10.906,11.047,10.896,10.964,15683,0
2014-05-28,10.973,11.031,10.973,11.015,10727,0
2014-05-29,11.047,11.056,10.926,10.947,15233,0
2014-05-30,10.988,11.038,10.973,10.997,8527,0
2014-06-02,10.988,10.988,10.941,10.941,1249,0
2014-06-03,10.941,10.988,10.896,10.896,4739,0
2014-06-04,10.916,10.916,10.796,10.796,4590,0
2014-06-05,10.741,10.81,10.741,10.796,8587,0
2014-06-06,10.804,10.847,10.804,10.837,4075,0
2014-06-09,10.82,10.906,10.82,10.906,4398,0
2014-06-10,10.871,10.926,10.828,10.916,4899,0
2014-06-11,10.921,10.921,10.833,10.866,11938,0
2014-06-12,10.851,10.884,10.851,10.884,1103,0
2014-06-13,10.876,10.884,10.859,10.884,2047,0
2014-06-16,10.823,10.851,10.823,10.851,425,0
2014-06-17,10.782,10.782,10.726,10.726,11014,0
2014-06-18,10.782,10.833,10.726,10.833,19092,0
2014-06-19,10.782,10.782,10.775,10.775,5072,0
2014-06-20,10.767,10.8,10.767,10.79,3221,0
2014-06-23,10.782,10.833,10.767,10.79,4673,0
2014-06-24,10.79,10.842,10.767,10.775,5051,0
2014-06-25,10.814,10.842,10.782,10.807,14187,0
2014-06-26,10.842,10.859,10.814,10.859,739,0
2014-06-27,10.866,10.866,10.859,10.859,3138,0
2014-06-30,10.901,10.901,10.851,10.851,3788,0
2014-07-01,10.833,10.833,10.823,10.823,1679,0
2014-07-02,10.761,10.782,10.735,10.752,4876,0
2014-07-03,10.675,10.675,10.657,10.666,6873,0
2014-07-07,10.657,10.752,10.657,10.752,19068,0
2014-07-08,10.851,10.851,10.767,10.842,7510,0
2014-07-09,10.778,10.778,10.765,10.778,4760,0
2014-07-10,10.765,10.819,10.748,10.756,14458,0
2014-07-11,10.778,10.837,10.765,10.81,42536,0
2014-07-14,10.765,10.837,10.704,10.704,20214,0
2014-07-15,10.72,10.756,10.72,10.756,1528,0
2014-07-16,10.72,10.778,10.72,10.756,6376,0
2014-07-17,10.778,10.795,10.778,10.795,5559,0
2014-07-18,10.837,10.837,10.81,10.81,2562,0
2014-07-21,10.828,10.881,10.828,10.855,33049,0
2014-07-22,10.881,10.881,10.828,10.847,37594,0
2014-07-23,10.889,10.934,10.828,10.855,87014,0
2014-07-24,10.847,10.889,10.828,10.871,18780,0
2014-07-25,10.906,10.948,10.906,10.942,4963,0
2014-07-28,10.934,10.942,10.871,10.934,7400,0
2014-07-29,10.934,10.957,10.889,10.948,58760,0
2014-07-30,10.906,10.934,10.837,10.837,8132,0
2014-07-31,10.778,10.778,10.765,10.765,3743,0
2014-08-01,10.847,10.847,10.778,10.778,9316,0
2014-08-04,10.771,10.771,10.729,10.748,7805,0
2014-08-05,10.765,10.771,10.687,10.771,4962,0
2014-08-06,10.756,10.81,10.739,10.81,9943,0
2014-08-07,10.771,10.889,10.771,10.889,10930,0
2014-08-08,10.881,10.965,10.855,10.906,26057,0
2014-08-11,10.896,10.906,10.896,10.906,1646,0
2014-08-12,10.934,11.032,10.881,10.965,33578,0
2014-08-13,10.911,10.929,10.875,10.884,4662,0
2014-08-14,10.938,10.96,10.901,10.901,2360,0
2014-08-15,10.938,10.953,10.921,10.953,4218,0
2014-08-18,10.841,10.953,10.841,10.938,7618,0
2014-08-19,10.929,10.96,10.911,10.929,5894,0
2014-08-20,10.953,11.002,10.953,10.993,14366,0
2014-08-21,10.993,11.002,10.921,10.953,9604,0
2014-08-22,10.985,10.985,10.929,10.938,4515,0
2014-08-25,10.929,10.993,10.884,10.97,48921,0
2014-08-26,10.929,10.976,10.929,10.945,4962,0
2014-08-27,10.976,10.976,10.938,10.938,22530,0
2014-08-28,10.953,11.035,10.953,11.028,26044,0
2014-08-29,11.062,11.089,11.012,11.089,5146,0
2014-09-02,11.028,11.054,10.985,10.985,13225,0
2014-09-03,10.953,11.035,10.953,11.002,8866,0
2014-09-04,10.96,11.035,10.96,10.985,4489,0
2014-09-05,10.993,11.062,10.993,11.02,1711,0
2014-09-08,11.028,11.044,10.993,11.012,5624,0
2014-09-09,11.028,11.062,10.97,11.062,6730,0
2014-09-10,11.049,11.067,11.032,11.032,2474,0
2014-09-11,11.04,11.058,10.998,11.058,4808,0
2014-09-12,10.989,11.017,10.925,10.925,9800,0
2014-09-15,10.895,10.956,10.888,10.925,17182,0
2014-09-16,10.895,10.933,10.869,10.869,8677,0
2014-09-17,10.895,10.933,10.826,10.86,22727,0
2014-09-18,10.869,10.905,10.854,10.854,7882,0
2014-09-19,10.933,10.933,10.86,10.888,7550,0
2014-09-22,10.925,10.925,10.869,10.888,6169,0
2014-09-23,10.888,10.915,10.845,10.915,11605,0
2014-09-24,10.915,10.915,10.869,10.888,5391,0
2014-09-25,10.879,10.888,10.845,10.888,4521,0
2014-09-26,10.888,10.915,10.854,10.915,3497,0
2014-09-29,10.895,10.895,10.879,10.895,2027,0
2014-09-30,10.86,10.925,10.854,10.895,2714,0
2014-10-01,10.947,10.956,10.941,10.941,1877,0
2014-10-02,10.933,10.956,10.915,10.947,8963,0
2014-10-03,10.925,10.964,10.925,10.964,2699,0
2014-10-06,10.964,11.017,10.964,11.007,12855,0
2014-10-07,11.007,11.032,10.998,11.017,9863,0
2014-10-08,11.075,11.093,11.007,11.093,16521,0
2014-10-09,11.049,11.058,11.032,11.04,3258,0
2014-10-10,11.017,11.058,11.007,11.007,7718,0
2014-10-13,11.04,11.067,11.032,11.04,14402,0
2014-10-14,11.058,11.12,11.032,11.12,21881,0
2014-10-15,11.115,11.216,11.062,11.13,8967,0
2014-10-16,11.157,11.198,11.08,11.198,8610,0
2014-10-17,11.19,11.198,11.166,11.174,6274,0
2014-10-20,11.225,11.243,11.19,11.19,4970,0
2014-10-21,11.183,11.198,11.08,11.08,85679,0
2014-10-22,11.08,11.13,11.08,11.08,4839,0
2014-10-23,11.122,11.122,11.08,11.098,3527,0
2014-10-24,11.072,11.13,11.072,11.115,4089,0
2014-10-27,11.08,11.13,11.08,11.106,3976,0
2014-10-28,11.139,11.139,11.139,11.139,3142,0
2014-10-29,11.13,11.166,11.122,11.13,11680,0
2014-10-30,11.166,11.198,11.13,11.174,1977,0
2014-10-31,11.207,11.207,11.115,11.122,6784,0
2014-11-03,11.13,11.157,11.115,11.115,3975,0
2014-11-04,11.122,11.157,11.106,11.149,4875,0
2014-11-05,11.139,11.183,11.139,11.183,5397,0
2014-11-06,11.157,11.157,11.089,11.157,8603,0
2014-11-07,11.122,11.198,11.122,11.19,5108,0
2014-11-10,11.198,11.198,11.122,11.122,2269,0
2014-11-11,11.149,11.149,11.089,11.106,2543,0
2014-11-12,11.12,11.161,11.11,11.12,10856,0
2014-11-13,11.12,11.144,11.075,11.075,6423,0
2014-11-14,11.067,11.12,11.067,11.085,2665,0
2014-11-17,11.125,11.125,11.067,11.067,6642,0
2014-11-18,11.04,11.103,11.04,11.049,6061,0
2014-11-19,11.032,11.075,11.032,11.032,7433,0
2014-11-20,11.085,11.093,11.049,11.049,6144,0
2014-11-21,11.067,11.12,11.049,11.093,10443,0
2014-11-24,11.093,11.103,11.075,11.103,4098,0
2014-11-25,11.075,11.12,11.075,11.093,2485,0
2014-11-26,11.067,11.11,11.058,11.11,6681,0
2014-11-28,11.12,11.125,11.058,11.11,12592,0
2014-12-01,11.11,11.178,11.11,11.12,9097,0
2014-12-02,11.135,11.187,11.135,11.153,4385,0
2014-12-03,11.085,11.195,11.085,11.195,13731,0
2014-12-04,11.178,11.212,11.178,11.212,3538,0
2014-12-05,11.187,11.187,11.171,11.178,11603,0
2014-12-08,11.178,11.222,11.178,11.195,6145,0
2014-12-09,11.212,11.248,11.195,11.203,16759,0
2014-12-10,11.244,11.251,11.208,11.226,2447,0
2014-12-11,11.198,11.235,11.198,11.226,7573,0
2014-12-12,11.208,11.289,11.183,11.244,9163,0
2014-12-15,11.251,11.271,11.226,11.235,5049,0
2014-12-16,11.244,11.271,11.235,11.244,21662,0
2014-12-17,11.314,11.32,11.191,11.198,16165,0
2014-12-18,11.226,11.261,11.226,11.261,7820,0
2014-12-19,11.244,11.32,11.226,11.244,17170,0
2014-12-22,11.281,11.337,11.235,11.314,18230,0
2014-12-23,11.314,11.328,11.314,11.328,5010,0
2014-12-24,11.271,11.32,11.271,11.32,1315,0
2014-12-26,11.347,11.347,11.244,11.244,20486,0
2014-12-29,11.299,11.314,11.191,11.191,18091,0
2014-12-30,11.271,11.271,11.217,11.226,13345,0
2014-12-31,11.32,11.347,11.314,11.347,3991,0
2015-01-02,11.305,11.305,11.261,11.271,10940,0
2015-01-05,11.354,11.364,11.32,11.337,10989,0
2015-01-06,11.392,11.409,11.364,11.374,14377,0
2015-01-07,11.443,11.502,11.433,11.502,11154,0
2015-01-08,11.478,11.502,11.453,11.502,4215,0
2015-01-09,11.461,11.529,11.461,11.529,3249,0
2015-01-12,11.565,11.608,11.539,11.565,13727,0
2015-01-13,11.539,11.591,11.539,11.565,11791,0
2015-01-14,11.578,11.637,11.578,11.605,11872,0
2015-01-15,11.637,11.664,11.637,11.656,2661,0
2015-01-16,11.637,11.637,11.63,11.63,820,0
2015-01-20,11.637,11.664,11.622,11.622,2615,0
2015-01-21,11.672,11.672,11.578,11.578,11633,0
2015-01-22,11.647,11.647,11.613,11.622,931,0
2015-01-23,11.622,11.647,11.595,11.605,7045,0
2015-01-26,11.622,11.672,11.622,11.672,14960,0
2015-01-27,11.715,11.715,11.689,11.698,3060,0
2015-01-28,11.707,11.751,11.707,11.742,11639,0
2015-01-29,11.742,11.78,11.733,11.78,10225,0
2015-01-30,11.825,11.846,11.78,11.846,7339,0
2015-02-02,11.798,11.871,11.798,11.871,4264,0
2015-02-03,11.831,11.907,11.831,11.838,33275,0
2015-02-04,11.807,11.825,11.761,11.798,12301,0
2015-02-05,11.751,11.831,11.733,11.761,11224,0
2015-02-06,11.637,11.715,11.637,11.68,13467,0
2015-02-09,11.637,11.689,11.637,11.664,11278,0
2015-02-10,11.605,11.647,11.57,11.57,4720,0
2015-02-11,11.557,11.574,11.52,11.539,8118,0
2015-02-12,11.485,11.529,11.485,11.511,7966,0
2015-02-13,11.511,11.511,11.485,11.485,1610,0
2015-02-17,11.46,11.46,11.382,11.382,12667,0
2015-02-18,11.416,11.431,11.335,11.423,26125,0
2015-02-19,11.441,11.485,11.362,11.382,19612,0
2015-02-20,11.441,11.441,11.39,11.399,18432,0
2015-02-23,11.451,11.493,11.407,11.431,17722,0
2015-02-24,11.431,11.477,11.39,11.477,23174,0
2015-02-25,11.477,11.52,11.477,11.477,21619,0
2015-02-26,11.468,11.485,11.407,11.485,31783,0
2015-02-27,11.511,11.539,11.46,11.539,18352,0
2015-03-02,11.511,11.529,11.441,11.451,17703,0
2015-03-03,11.431,11.477,11.423,11.423,20677,0
2015-03-04,11.416,11.511,11.416,11.511,8112,0
2015-03-05,11.502,11.557,11.502,11.557,11195,0
2015-03-06,11.441,11.441,11.353,11.362,6397,0
2015-03-09,11.39,11.399,11.362,11.362,8227,0
2015-03-10,11.372,11.441,11.372,11.423,9825,0
2015-03-11,11.446,11.446,11.412,11.436,9546,0
2015-03-12,11.446,11.446,11.426,11.426,1817,0
2015-03-13,11.419,11.472,11.367,11.472,26484,0
2015-03-16,11.412,11.455,11.403,11.436,6819,0
2015-03-17,11.436,11.436,11.394,11.419,8069,0
2015-03-18,11.455,11.526,11.412,11.497,9321,0
2015-03-19,11.481,11.497,11.436,11.497,6482,0
2015-03-20,11.497,11.535,11.481,11.526,7616,0
2015-03-23,11.497,11.535,11.497,11.535,3186,0
2015-03-24,11.516,11.562,11.497,11.562,4431,0
2015-03-25,11.535,11.535,11.489,11.535,17162,0
2015-03-26,11.489,11.489,11.464,11.481,8866,0
2015-03-27,11.535,11.562,11.516,11.562,8639,0
2015-03-30,11.545,11.545,11.506,11.506,2043,0
2015-03-31,11.506,11.571,11.506,11.562,11055,0
2015-04-01,11.588,11.606,11.571,11.571,12620,0
2015-04-02,11.588,11.588,11.526,11.545,7162,0
2015-04-06,11.579,11.596,11.553,11.562,4549,0
2015-04-07,11.588,11.606,11.545,11.606,4560,0
2015-04-08,11.588,11.606,11.535,11.588,15914,0
2015-04-09,11.535,11.562,11.516,11.516,15564,0
2015-04-10,11.516,11.516,11.516,11.516,107,0
2015-04-13,11.516,11.516,11.464,11.464,19891,0
2015-04-14,11.535,11.553,11.516,11.553,4774,0
2015-04-15,11.571,11.588,11.535,11.588,6283,0
2015-04-16,11.596,11.606,11.545,11.553,14701,0
2015-04-17,11.553,11.553,11.553,11.553,107,0
2015-04-20,11.614,11.638,11.614,11.638,3607,0
2015-04-21,11.606,11.614,11.553,11.588,23041,0
2015-04-22,11.571,11.606,11.545,11.606,5629,0
2015-04-23,11.579,11.606,11.571,11.606,4774,0
2015-04-24,11.614,11.614,11.562,11.562,6111,0
2015-04-27,11.562,11.571,11.516,11.553,7616,0
2015-04-28,11.562,11.596,11.553,11.596,6802,0
2015-04-29,11.446,11.553,11.446,11.545,25803,0
2015-04-30,11.579,11.588,11.535,11.588,6819,0
2015-05-01,11.526,11.526,11.489,11.526,1933,0
2015-05-04,11.526,11.526,11.436,11.446,18411,0
2015-05-05,11.481,11.481,11.357,11.419,40463,0
2015-05-06,11.394,11.403,11.281,11.289,20434,0
2015-05-07,11.33,11.357,11.261,11.289,25860,0
2015-05-08,11.367,11.367,11.289,11.321,13524,0
2015-05-11,11.281,11.281,11.251,11.281,15004,0
2015-05-12,11.226,11.299,11.226,11.299,14386,0
2015-05-13,11.256,11.311,11.248,11.276,30547,0
2015-05-14,11.276,11.325,11.256,11.311,27254,0
2015-05-15,11.317,11.382,11.311,11.345,26182,0
2015-05-18,11.317,11.317,11.248,11.248,6172,0
2015-05-19,11.212,11.256,11.202,11.212,13418,0
2015-05-20,11.231,11.276,11.202,11.276,21710,0
2015-05-21,11.276,11.302,11.24,11.276,24540,0
2015-05-22,11.24,11.276,11.194,11.276,16851,0
2015-05-26,11.222,11.294,11.222,11.256,23035,0
2015-05-27,11.294,11.311,11.284,11.311,20581,0
2015-05-28,11.317,11.372,11.248,11.284,63238,0
2015-05-29,11.276,11.362,11.276,11.335,14926,0
2015-06-01,11.362,11.362,11.335,11.353,17757,0
2015-06-02,11.302,11.325,11.302,11.302,4813,0
2015-06-03,11.284,11.302,11.222,11.222,5657,0
2015-06-04,11.256,11.294,11.248,11.294,9841,0
2015-06-05,11.202,11.266,11.202,11.256,15152,0
2015-06-08,11.24,11.256,11.194,11.231,8593,0
2015-06-09,11.212,11.248,11.177,11.194,35072,0
2015-06-10,11.19,11.261,11.182,11.198,22601,0
2015-06-11,11.226,11.226,11.182,11.182,12041,0
2015-06-12,11.207,11.261,11.147,11.19,12150,0
2015-06-15,11.244,11.271,11.226,11.226,8214,0
2015-06-16,11.251,11.271,11.226,11.226,6411,0
2015-06-17,11.19,11.198,11.138,11.198,21375,0
2015-06-18,11.19,11.207,11.155,11.173,17326,0
2015-06-19,11.182,11.226,11.182,11.207,13275,0
2015-06-22,11.19,11.244,11.19,11.235,14624,0
2015-06-23,11.226,11.29,11.198,11.271,25329,0
2015-06-24,11.299,11.308,11.244,11.251,8549,0
2015-06-25,11.244,11.271,11.226,11.244,9449,0
2015-06-26,11.251,11.281,11.19,11.281,27450,0
2015-06-29,11.368,11.368,11.198,11.29,19462,0
2015-06-30,11.217,11.29,11.173,11.244,36698,0
2015-07-01,11.251,11.251,11.235,11.235,333,0
2015-07-02,11.281,11.331,11.147,11.173,17549,0
2015-07-06,11.198,11.226,11.198,11.198,3151,0
2015-07-07,11.19,11.29,11.19,11.261,13727,0
2015-07-08,11.281,11.281,11.261,11.271,7762,0
2015-07-09,11.261,11.261,11.235,11.235,13164,0
2015-07-10,11.217,11.251,11.207,11.207,6862,0
2015-07-13,11.217,11.244,11.182,11.182,2247,0
2015-07-14,11.207,11.235,11.207,11.235,2836,0
2015-07-15,11.256,11.256,11.202,11.231,12384,0
2015-07-16,11.24,11.266,11.194,11.222,4588,0
2015-07-17,11.202,11.24,11.17,11.17,4253,0
2015-07-20,11.177,11.231,11.17,11.202,22833,0
2015-07-21,11.194,11.212,11.177,11.186,5818,0
2015-07-22,11.212,11.212,11.194,11.194,2912,0
2015-07-23,11.177,11.231,11.17,11.222,2912,0
2015-07-24,11.24,11.24,11.186,11.186,6493,0
2015-07-27,11.186,11.248,11.186,11.248,6826,0
2015-07-28,11.202,11.285,11.202,11.276,20593,0
2015-07-29,11.276,11.312,11.248,11.303,17797,0
2015-07-30,11.285,11.347,11.24,11.347,19143,0
2015-07-31,11.401,11.401,11.364,11.374,10518,0
2015-08-03,11.392,11.434,11.392,11.425,1770,0
2015-08-04,11.425,11.463,11.401,11.418,4142,0
2015-08-06,11.374,11.384,11.374,11.384,1082,0
2015-08-07,11.354,11.425,11.354,11.374,4588,0
2015-08-10,11.347,11.481,11.347,11.481,61893,0
2015-08-11,11.481,11.606,11.481,11.516,3824,0
2015-08-12,11.549,11.567,11.511,11.54,27841,0
2015-08-13,11.502,11.602,11.502,11.584,18376,0
2015-08-14,11.611,11.646,11.575,11.646,6237,0
2015-08-17,11.584,11.664,11.558,11.664,5125,0
2015-08-18,11.655,11.655,11.575,11.611,6461,0
2015-08-19,11.575,11.602,11.575,11.602,9798,0
2015-08-20,11.575,11.602,11.549,11.602,4120,0
2015-08-21,11.53,11.592,11.521,11.549,13142,0
2015-08-24,11.405,11.521,11.225,11.449,8246,0
2015-08-25,11.429,11.53,11.405,11.405,3119,0
2015-08-26,11.449,11.467,11.358,11.358,1894,0
2015-08-27,11.405,11.421,11.28,11.349,8353,0
2015-08-28,11.414,11.421,11.358,11.358,6794,0
2015-08-31,11.378,11.421,11.331,11.331,12026,0
2015-09-01,11.299,11.405,11.299,11.378,11246,0
2015-09-02,11.331,11.358,11.331,11.358,1894,0
2015-09-03,11.388,11.396,11.358,11.396,4900,0
2015-09-04,11.378,11.421,11.378,11.421,5902,0
2015-09-08,11.439,11.636,11.439,11.549,27062,0
2015-09-09,11.607,11.607,11.516,11.516,6649,0
2015-09-10,11.526,11.563,11.481,11.481,9181,0
2015-09-11,11.516,11.545,11.497,11.497,4099,0
2015-09-14,11.516,11.553,11.433,11.433,3321,0
2015-09-15,11.424,11.516,11.353,11.372,6759,0
2015-09-16,11.382,11.471,11.382,11.471,6537,0
2015-09-17,11.424,11.516,11.424,11.516,5914,0
2015-09-18,11.563,11.597,11.563,11.597,6092,0
2015-09-21,11.615,11.615,11.545,11.553,7202,0
2015-09-22,11.489,11.58,11.433,11.526,15846,0
2015-09-23,11.535,11.545,11.526,11.526,4119,0
2015-09-24,11.553,11.553,11.516,11.535,3347,0
2015-09-25,11.535,11.571,11.526,11.553,4986,0
2015-09-28,11.563,11.563,11.424,11.443,20125,0
2015-09-29,11.489,11.516,11.453,11.497,8530,0
2015-09-30,11.553,11.563,11.506,11.553,6649,0
2015-10-01,11.563,11.607,11.563,11.563,4321,0
2015-10-02,11.597,11.615,11.545,11.545,5539,0
2015-10-05,11.571,11.571,11.516,11.526,6436,0
2015-10-06,11.497,11.553,11.497,11.497,2215,0
2015-10-07,11.516,11.553,11.489,11.545,5936,0
2015-10-08,11.563,11.571,11.563,11.571,2438,0
2015-10-09,11.526,11.58,11.526,11.58,327,0
2015-10-12,11.571,11.633,11.563,11.597,7945,0
2015-10-13,11.589,11.678,11.589,11.615,7313,0
2015-10-14,11.728,11.728,11.711,11.719,5513,0
2015-10-15,11.728,11.728,11.701,11.701,2648,0
2015-10-16,11.692,11.701,11.682,11.701,4959,0
2015-10-19,11.719,11.737,11.701,11.737,3821,0
2015-10-20,11.747,11.766,11.664,11.664,1321,0
2015-10-21,11.728,11.775,11.728,11.775,2203,0
2015-10-22,11.785,11.794,11.719,11.785,9923,0
2015-10-23,11.804,11.814,11.728,11.814,3639,0
2015-10-26,11.814,11.823,11.814,11.814,13450,0
2015-10-27,11.814,11.814,11.766,11.775,5403,0
2015-10-28,11.794,11.83,11.775,11.83,7166,0
2015-10-29,11.766,11.794,11.664,11.794,74302,0
2015-10-30,11.823,11.823,11.711,11.766,66587,0
2015-11-02,11.814,11.814,11.794,11.794,15104,0
2015-11-03,11.804,11.837,11.785,11.785,13039,0
2015-11-04,11.785,11.814,11.785,11.794,1694,0
2015-11-05,11.794,11.804,11.747,11.785,42553,0
2015-11-06,11.766,11.766,11.63,11.656,4631,0
2015-11-09,11.611,11.611,11.567,11.584,7174,0
2015-11-10,11.505,11.651,11.505,11.651,9213,0
2015-11-11,11.589,11.669,11.571,11.669,7020,0
2015-11-12,11.66,11.679,11.633,11.669,7784,0
2015-11-13,11.679,11.725,11.679,11.725,5265,0
2015-11-16,11.752,11.772,11.752,11.752,3837,0
2015-11-17,11.752,11.772,11.752,11.772,12065,0
2015-11-18,11.715,11.79,11.715,11.79,8884,0
2015-11-19,11.81,11.834,11.8,11.8,6251,0
2015-11-20,11.819,11.852,11.762,11.79,22155,0
2015-11-23,11.8,11.827,11.781,11.8,2303,0
2015-11-24,11.797,11.81,11.79,11.79,14471,0
2015-11-25,11.852,11.852,11.81,11.827,4279,0
2015-11-27,11.869,11.869,11.819,11.869,3069,0
2015-11-30,11.834,11.878,11.834,11.869,4935,0
2015-12-01,11.925,11.925,11.925,11.925,2056,0
2015-12-02,11.916,11.934,11.916,11.934,11841,0
2015-12-03,11.878,11.943,11.8,11.934,33842,0
2015-12-04,11.898,11.943,11.898,11.943,8118,0
2015-12-07,11.952,11.962,11.907,11.934,7568,0
2015-12-08,11.916,11.962,11.916,11.962,3630,0
2015-12-09,11.934,11.934,11.878,11.888,2414,0
2015-12-10,11.842,11.916,11.842,11.916,7679,0
2015-12-11,11.888,11.916,11.8,11.86,10200,0
2015-12-14,11.8,11.819,11.66,11.697,13328,0
2015-12-15,11.66,11.697,11.66,11.669,10091,0
2015-12-16,11.669,11.752,11.66,11.734,10966,0
2015-12-17,11.752,11.81,11.752,11.8,7898,0
2015-12-18,11.81,11.842,11.79,11.827,15025,0
2015-12-21,11.852,11.888,11.819,11.819,5265,0
2015-12-22,11.852,11.852,11.81,11.834,6266,0
2015-12-23,11.842,11.888,11.819,11.852,13381,0
2015-12-24,11.861,11.943,11.861,11.943,5401,0
2015-12-28,11.925,11.925,11.9,11.925,5236,0
2015-12-29,11.971,11.971,11.888,11.888,2773,0
2015-12-30,11.906,11.952,11.878,11.925,9104,0
2015-12-31,11.971,12.027,11.842,11.842,19821,0
2016-01-04,11.981,11.981,11.943,11.952,7221,0
2016-01-05,11.952,12.043,11.952,12.008,9693,0
2016-01-06,12.098,12.098,11.962,12.053,6978,0
2016-01-07,12.081,12.152,12.081,12.125,5130,0
2016-01-08,12.081,12.125,12.081,12.116,1827,0
2016-01-11,12.063,12.125,12.027,12.107,18341,0
2016-01-12,12.063,12.143,12.063,12.134,5541,0
2016-01-13,12.125,12.143,11.98,12,7475,0
2016-01-14,12,12.103,12,12.103,2732,0
2016-01-15,12.063,12.134,12.053,12.054,18028,0
2016-01-19,12.081,12.134,12.073,12.073,8515,0
2016-01-20,12.053,12.107,11.897,11.897,9338,0
2016-01-21,11.961,11.99,11.851,11.99,17602,0
2016-01-22,12.017,12.09,12,12.085,6828,0
2016-01-25,12.074,12.125,12.017,12.116,33609,0
2016-01-26,12.125,12.162,12.125,12.155,21985,0
2016-01-27,12.152,12.191,12.143,12.172,18336,0
2016-01-28,12.2,12.336,12.181,12.336,21720,0
2016-01-29,12.355,12.409,12.355,12.355,4418,0
2016-02-01,12.273,12.372,12.208,12.372,9734,0
2016-02-02,12.382,12.439,12.382,12.39,2792,0
2016-02-03,12.449,12.539,12.419,12.539,10185,0
2016-02-04,12.502,12.545,12.483,12.521,8399,0
2016-02-05,12.583,12.583,12.474,12.474,1715,0
2016-02-08,12.566,12.566,12.439,12.444,10275,0
2016-02-09,12.439,12.556,12.419,12.556,22715,0
2016-02-10,12.574,12.602,12.556,12.556,7628,0
2016-02-11,12.529,12.556,12.438,12.438,9553,0
2016-02-12,12.529,12.529,12.381,12.381,13892,0
2016-02-16,12.418,12.418,12.319,12.319,14790,0
2016-02-17,12.3,12.372,12.3,12.372,4305,0
2016-02-18,12.354,12.362,12.3,12.335,5125,0
2016-02-19,12.335,12.389,12.335,12.335,5175,0
2016-02-22,12.381,12.381,12.319,12.319,3530,0
2016-02-23,12.3,12.381,12.3,12.362,13096,0
2016-02-24,12.337,12.381,12.319,12.319,20777,0
2016-02-25,12.3,12.362,12.3,12.362,14388,0
2016-02-26,12.335,12.335,12.255,12.28,10057,0
2016-02-29,12.372,12.372,12.344,12.344,1171,0
2016-03-01,12.389,12.408,12.353,12.408,8940,0
2016-03-02,12.408,12.408,12.372,12.372,4464,0
2016-03-03,12.344,12.418,12.344,12.399,5031,0
2016-03-04,12.418,12.418,12.344,12.344,6063,0
2016-03-07,12.379,12.399,12.344,12.354,6484,0
2016-03-08,12.399,12.457,12.381,12.438,7675,0
2016-03-09,12.521,12.521,12.408,12.465,3327,0
2016-03-10,12.457,12.465,12.418,12.418,5808,0
2016-03-11,12.457,12.457,12.428,12.428,3299,0
2016-03-14,12.5,12.5,12.459,12.485,2024,0
2016-03-15,12.474,12.474,12.438,12.443,3140,0
2016-03-16,12.468,12.468,12.468,12.468,803,0
2016-03-17,12.493,12.593,12.493,12.575,4355,0
2016-03-18,12.548,12.548,12.522,12.522,5736,0
2016-03-21,12.511,12.548,12.493,12.548,6170,0
2016-03-22,12.557,12.567,12.557,12.557,4521,0
2016-03-23,12.584,12.584,12.575,12.575,2132,0
2016-03-24,12.567,12.623,12.567,12.623,4344,0
2016-03-28,12.639,12.639,12.567,12.639,7544,0
2016-03-29,12.567,12.648,12.567,12.636,1091,0
2016-03-30,12.658,12.698,12.658,12.691,10586,0
2016-03-31,12.705,12.762,12.695,12.75,3331,0
2016-04-01,12.725,12.75,12.687,12.75,23507,0
2016-04-04,12.78,12.78,12.741,12.77,8893,0
2016-04-05,12.741,12.798,12.741,12.798,2211,0
2016-04-06,12.834,12.834,12.788,12.798,9861,0
2016-04-07,12.815,12.834,12.806,12.806,17912,0
2016-04-08,12.872,12.896,12.824,12.891,48998,0
2016-04-11,12.926,12.935,12.917,12.926,8551,0
2016-04-12,12.945,13.038,12.935,13.019,148049,0
2016-04-13,13.075,13.103,13.075,13.085,29905,0
2016-04-14,13.103,13.131,12.908,12.908,25843,0
2016-04-15,13.029,13.056,13.029,13.056,22528,0
2016-04-18,12.992,13.094,12.992,13.094,16371,0
2016-04-19,13.019,13.111,13.019,13.094,4757,0
2016-04-20,13.111,13.15,13.111,13.15,7765,0
2016-04-21,13.149,13.194,13.148,13.194,5371,0
2016-04-22,13.172,13.204,13.131,13.131,3396,0
2016-04-25,13.094,13.111,13.094,13.111,1723,0
2016-04-26,13.029,13.056,13.019,13.019,4805,0
2016-04-28,13.046,13.111,13.01,13.029,8766,0
2016-04-29,13.065,13.065,13.029,13.037,8841,0
2016-05-02,13.037,13.098,13.037,13.073,6224,0
2016-05-03,13.037,13.17,13.037,13.17,2998,0
2016-05-04,13.177,13.177,13.164,13.177,8500,0
2016-05-05,13.111,13.233,13.111,13.233,6967,0
2016-05-06,13.223,13.26,13.223,13.26,4666,0
2016-05-09,13.244,13.297,13.243,13.243,12308,0
2016-05-10,13.26,13.316,13.233,13.297,14169,0
2016-05-11,13.326,13.345,13.326,13.345,3289,0
2016-05-12,13.345,13.391,13.345,13.381,6658,0
2016-05-13,13.365,13.401,13.362,13.362,22782,0
2016-05-16,13.362,13.391,13.26,13.26,8007,0
2016-05-17,13.288,13.308,13.214,13.278,10529,0
2016-05-18,13.233,13.233,13.102,13.102,4168,0
2016-05-19,13.102,13.176,13.018,13.036,41956,0
2016-05-20,13.13,13.194,13.13,13.186,7652,0
2016-05-23,13.223,13.268,13.223,13.268,6398,0
2016-05-24,13.353,13.391,13.186,13.186,30725,0
2016-05-25,13.176,13.186,13.12,13.12,9054,0
2016-05-26,13.168,13.185,13.14,13.159,8175,0
2016-05-27,13.223,13.223,13.102,13.159,8550,0
2016-05-31,13.13,13.14,13.055,13.093,10733,0
2016-06-01,13.149,13.194,13.11,13.11,9685,0
2016-06-02,13.11,13.186,13.11,13.176,6309,0
2016-06-03,13.194,13.345,13.194,13.278,5602,0
2016-06-06,13.297,13.297,13.278,13.297,8396,0
2016-06-07,13.278,13.362,13.268,13.362,16481,0
2016-06-08,13.391,13.437,13.353,13.437,7956,0
2016-06-09,13.428,13.532,13.428,13.503,13087,0
2016-06-10,13.494,13.588,13.484,13.559,13184,0
2016-06-13,13.615,13.672,13.615,13.653,22710,0
2016-06-14,13.634,13.691,13.625,13.625,3053,0
2016-06-15,13.605,13.605,13.597,13.597,5863,0
2016-06-16,13.587,13.662,13.503,13.503,10509,0
2016-06-17,13.555,13.555,13.465,13.474,12378,0
2016-06-20,13.513,13.532,13.494,13.505,6512,0
2016-06-21,13.514,13.541,13.503,13.541,3491,0
2016-06-22,13.563,13.588,13.513,13.567,8079,0
2016-06-23,13.588,13.682,13.494,13.568,34303,0
2016-06-24,13.691,13.726,13.578,13.588,10096,0
2016-06-27,13.682,13.766,13.615,13.634,5836,0
2016-06-28,13.662,13.78,13.662,13.736,9982,0
2016-06-29,13.7,13.887,13.7,13.802,13515,0
2016-06-30,13.868,13.905,13.794,13.857,9812,0
2016-07-01,13.933,13.933,13.849,13.849,831,0
2016-07-05,13.895,13.895,13.718,13.785,13960,0
2016-07-06,13.7,13.841,13.7,13.756,6522,0
2016-07-07,13.794,13.97,13.756,13.97,13162,0
2016-07-08,13.934,14.029,13.934,14.009,7719,0
2016-07-11,14.016,14.016,13.989,13.989,12320,0
2016-07-12,13.989,13.999,13.83,13.839,18656,0
2016-07-13,13.859,13.868,13.624,13.624,23001,0
2016-07-14,13.587,13.587,13.37,13.37,11397,0
2016-07-15,13.482,13.512,13.389,13.463,11941,0
2016-07-18,13.512,13.596,13.512,13.577,10597,0
2016-07-19,13.624,13.624,13.454,13.577,11788,0
2016-07-20,13.624,13.643,13.596,13.643,3234,0
2016-07-21,13.633,13.691,13.633,13.691,5738,0
2016-07-22,13.643,13.712,13.643,13.691,3945,0
2016-07-25,13.681,13.703,13.633,13.633,16052,0
2016-07-26,13.665,13.717,13.643,13.707,9849,0
2016-07-27,13.707,13.707,13.671,13.671,5231,0
2016-07-28,13.726,13.776,13.698,13.699,6939,0
2016-07-29,13.785,13.785,13.707,13.726,8193,0
2016-08-01,13.776,13.776,13.726,13.776,3838,0
2016-08-02,13.707,13.717,13.698,13.717,1212,0
2016-08-03,13.681,13.776,13.681,13.776,10065,0
2016-08-04,13.746,13.821,13.746,13.791,2757,0
2016-08-05,13.812,13.821,13.746,13.821,2678,0
2016-08-08,13.821,13.839,13.746,13.839,11776,0
2016-08-09,13.839,13.839,13.776,13.819,6200,0
2016-08-10,13.839,13.859,13.802,13.802,13126,0
2016-08-11,13.822,13.83,13.802,13.802,2447,0
2016-08-12,13.802,13.83,13.802,13.812,3268,0
2016-08-15,13.868,13.868,13.707,13.794,11047,0
2016-08-16,13.746,13.79,13.726,13.785,3540,0
2016-08-17,13.756,13.794,13.756,13.785,2366,0
2016-08-18,13.777,13.802,13.746,13.802,2183,0
2016-08-19,13.776,13.794,13.746,13.766,3900,0
2016-08-22,13.736,13.776,13.726,13.756,6556,0
2016-08-23,13.794,13.794,13.766,13.766,5322,0
2016-08-24,13.746,13.785,13.716,13.716,12690,0
2016-08-25,13.736,13.766,13.632,13.68,5415,0
2016-08-26,13.651,13.67,13.605,13.605,3386,0
2016-08-29,13.648,13.736,13.638,13.736,2945,0
2016-08-30,13.707,13.707,13.632,13.632,2371,0
2016-08-31,13.632,13.632,13.604,13.604,3129,0
2016-09-01,13.586,13.613,13.576,13.576,3979,0
2016-09-02,13.67,13.67,13.576,13.576,2390,0
2016-09-06,13.586,13.66,13.586,13.66,13273,0
2016-09-07,13.623,13.66,13.595,13.623,7280,0
2016-09-08,13.586,13.604,13.539,13.56,5160,0
2016-09-09,13.481,13.481,13.312,13.312,2808,0
2016-09-12,13.312,13.312,13.236,13.312,6238,0
2016-09-13,13.236,13.269,13.207,13.226,2947,0
2016-09-14,13.251,13.327,13.212,13.212,8666,0
2016-09-15,13.202,13.231,13.192,13.231,14666,0
2016-09-16,13.204,13.205,13.184,13.184,5772,0
2016-09-19,13.184,13.184,13.071,13.166,28733,0
2016-09-20,13.231,13.251,13.158,13.184,15847,0
2016-09-21,13.184,13.221,13.147,13.212,32810,0
2016-09-22,13.269,13.355,13.269,13.307,9899,0
2016-09-23,13.343,13.364,13.317,13.317,8388,0
2016-09-26,13.327,13.386,13.327,13.327,3827,0
2016-09-27,13.373,13.393,13.373,13.373,4550,0
2016-09-28,13.42,13.42,13.393,13.393,1075,0
2016-09-29,13.393,13.393,13.336,13.373,10156,0
2016-09-30,13.403,13.421,13.307,13.327,5304,0
2016-10-03,13.327,13.355,13.317,13.355,3854,0
2016-10-04,13.289,13.289,13.251,13.251,6301,0
2016-10-05,13.221,13.241,13.138,13.138,4290,0
2016-10-06,13.118,13.147,13.071,13.099,7916,0
2016-10-07,13.099,13.099,13.099,13.099,545,0
2016-10-10,13.099,13.128,13.099,13.11,4567,0
2016-10-11,13.117,13.118,13.071,13.099,13570,0
2016-10-12,13.076,13.113,13.018,13.028,22314,0
2016-10-13,13.028,13.028,12.867,12.96,28157,0
2016-10-14,12.96,12.96,12.78,12.78,14083,0
2016-10-17,12.78,12.8,12.686,12.694,7155,0
2016-10-18,12.629,12.724,12.629,12.724,16932,0
2016-10-19,12.741,12.914,12.741,12.864,10850,0
2016-10-20,12.97,13.333,12.852,13.188,44019,0
2016-10-21,12.876,13.256,12.876,13.038,14692,0
2016-10-24,13.103,13.133,13.028,13.076,16226,0
2016-10-25,13.086,13.086,13.05,13.071,5270,0
2016-10-26,13.076,13.179,13.038,13.179,16368,0
2016-10-27,13.161,13.247,13.076,13.247,14315,0
2016-10-28,13.285,13.285,13.095,13.128,7243,0
2016-10-31,13.095,13.514,13.095,13.197,9456,0
2016-11-01,13.197,13.721,13.143,13.464,10753,0
2016-11-02,13.37,13.37,13.337,13.37,3793,0
2016-11-03,13.36,13.36,13.295,13.307,4625,0
2016-11-04,13.295,13.313,13.256,13.266,15009,0
2016-11-07,13.269,13.313,13.266,13.296,8999,0
2016-11-08,13.184,13.318,13.184,13.27,15350,0
2016-11-09,13.117,13.133,13.08,13.098,7210,0
2016-11-10,13.06,13.06,12.793,12.813,17134,0
2016-11-11,12.631,12.793,12.631,12.687,3041,0
2016-11-14,12.678,12.678,12.286,12.328,7221,0
2016-11-15,12.23,12.525,11.524,12.477,53150,0
2016-11-16,12.497,12.545,12.44,12.487,2605,0
2016-11-17,12.44,12.45,12.324,12.449,4989,0
2016-11-18,12.368,12.43,12.306,12.306,3359,0
2016-11-21,12.249,12.453,12.249,12.42,8401,0
2016-11-22,12.535,12.535,12.382,12.41,3067,0
2016-11-23,12.286,12.391,12.286,12.391,1500,0
2016-11-25,12.391,12.391,12.209,12.278,3677,0
2016-11-28,12.374,12.374,12.374,12.374,213,0
2016-11-29,12.344,12.354,12.344,12.344,2462,0
2016-11-30,12.277,12.353,12.23,12.268,3715,0
2016-12-01,12.173,12.173,12.164,12.173,10510,0
2016-12-02,12.182,12.185,12.114,12.114,12005,0
2016-12-05,12.277,12.277,12.176,12.219,29515,0
2016-12-06,12.22,12.326,12.173,12.278,11727,0
2016-12-07,12.334,12.554,12.334,12.535,12480,0
2016-12-08,12.535,12.545,12.477,12.49,9318,0
2016-12-09,12.41,12.564,12.41,12.564,4937,0
2016-12-12,12.458,12.564,12.458,12.537,4966,0
2016-12-13,12.467,12.631,12.467,12.573,7745,0
2016-12-14,12.627,12.627,12.571,12.597,1995,0
2016-12-15,12.502,12.554,12.329,12.329,13985,0
2016-12-16,12.376,12.578,12.243,12.512,11200,0
2016-12-19,12.578,12.588,12.367,12.367,22365,0
2016-12-20,12.329,12.454,12.329,12.367,16237,0
2016-12-21,12.405,12.569,12.386,12.424,23996,0
2016-12-22,12.424,12.53,12.386,12.395,15532,0
2016-12-23,12.405,12.42,12.329,12.367,11739,0
2016-12-27,12.329,12.434,12.329,12.329,5857,0
2016-12-28,12.348,12.444,12.213,12.444,23386,0
2016-12-29,12.444,12.607,12.444,12.53,39892,0
2016-12-30,12.607,12.636,12.482,12.612,19113,0
2017-01-03,12.607,12.644,12.585,12.627,6506,0
2017-01-04,12.693,12.713,12.673,12.693,2577,0
2017-01-05,12.77,12.77,12.598,12.693,3785,0
2017-01-06,12.663,12.663,12.549,12.617,6168,0
2017-01-09,12.636,12.76,12.636,12.703,5024,0
2017-01-10,12.73,12.75,12.588,12.617,25885,0
2017-01-11,12.649,12.649,12.545,12.573,2931,0
2017-01-12,12.688,12.688,12.622,12.658,4513,0
2017-01-13,12.624,12.718,12.624,12.708,3432,0
2017-01-17,12.718,12.766,12.612,12.612,3466,0
2017-01-18,12.612,12.649,12.603,12.642,3571,0
2017-01-19,12.688,12.688,12.535,12.592,11662,0
2017-01-20,12.575,12.575,12.525,12.538,3801,0
2017-01-23,12.648,12.648,12.554,12.554,2138,0
2017-01-24,12.554,12.612,12.538,12.602,18669,0
2017-01-25,12.575,12.639,12.575,12.639,6245,0
2017-01-26,12.614,12.658,12.583,12.649,8523,0
2017-01-27,12.658,12.678,12.602,12.612,17339,0
2017-01-30,12.668,12.698,12.647,12.698,11217,0
2017-01-31,12.691,12.718,12.665,12.718,4616,0
2017-02-01,12.658,12.736,12.631,12.718,7987,0
2017-02-02,12.631,12.728,12.631,12.728,5494,0
2017-02-03,12.728,12.746,12.708,12.746,2496,0
2017-02-06,12.776,12.776,12.756,12.756,2661,0
2017-02-07,12.756,12.776,12.72,12.756,10787,0
2017-02-08,12.8,12.81,12.78,12.8,6753,0
2017-02-09,12.818,12.818,12.703,12.703,14609,0
2017-02-10,12.713,12.78,12.703,12.713,12030,0
2017-02-13,12.828,12.828,12.666,12.693,12064,0
2017-02-14,12.703,12.703,12.616,12.616,2972,0
2017-02-15,12.635,12.635,12.568,12.593,10736,0
2017-02-16,12.568,12.654,12.558,12.626,16441,0
2017-02-17,12.587,12.626,12.534,12.548,21191,0
2017-02-21,12.568,12.626,12.558,12.596,6994,0
2017-02-22,12.596,12.626,12.558,12.558,4221,0
2017-02-23,12.587,12.635,12.587,12.606,4290,0
2017-02-24,12.626,12.723,12.626,12.693,9019,0
2017-02-27,12.679,12.693,12.635,12.635,4488,0
2017-02-28,12.639,12.675,12.616,12.616,8957,0
2017-03-01,12.596,12.606,12.568,12.577,5655,0
2017-03-02,12.548,12.596,12.52,12.52,18246,0
2017-03-03,12.47,12.522,12.412,12.422,24213,0
2017-03-06,12.5,12.52,12.432,12.442,15052,0
2017-03-07,12.402,12.432,12.372,12.402,25039,0
2017-03-08,12.345,12.452,12.317,12.322,17874,0
2017-03-09,12.277,12.297,12.171,12.171,24045,0
2017-03-10,12.196,12.279,12.191,12.2,21141,0
2017-03-13,12.239,12.259,12.193,12.209,17768,0
2017-03-14,12.193,12.209,12.191,12.203,7443,0
2017-03-15,12.209,12.365,12.209,12.365,30426,0
2017-03-16,12.346,12.423,12.307,12.393,25409,0
2017-03-17,12.393,12.413,12.37,12.413,11936,0
2017-03-20,12.433,12.453,12.393,12.453,31995,0
2017-03-21,12.443,12.453,12.365,12.403,12960,0
2017-03-22,12.471,12.471,12.399,12.403,4002,0
2017-03-23,12.443,12.443,12.413,12.423,3194,0
2017-03-24,12.443,12.471,12.433,12.471,3985,0
2017-03-27,12.471,12.521,12.443,12.471,12490,0
2017-03-28,12.521,12.521,12.403,12.413,18895,0
2017-03-29,12.453,12.511,12.453,12.511,14639,0
2017-03-30,12.48,12.53,12.48,12.53,21945,0
2017-03-31,12.53,12.559,12.511,12.559,10099,0
2017-04-03,12.569,12.598,12.569,12.598,3689,0
2017-04-04,12.598,12.608,12.559,12.598,7981,0
2017-04-05,12.511,12.579,12.511,12.57,5637,0
2017-04-06,12.579,12.608,12.579,12.608,4645,0
2017-04-07,12.618,12.646,12.618,12.637,9163,0
2017-04-10,12.665,12.725,12.665,12.715,4621,0
2017-04-11,12.733,12.748,12.733,12.746,4475,0
2017-04-12,12.733,12.841,12.733,12.841,26003,0
2017-04-13,12.919,12.919,12.851,12.871,8939,0
2017-04-17,12.851,12.919,12.792,12.792,22524,0
2017-04-18,12.782,12.851,12.782,12.847,2507,0
2017-04-19,12.833,12.833,12.821,12.821,3553,0
2017-04-20,12.812,12.821,12.792,12.792,9720,0
2017-04-21,12.812,12.85,12.812,12.85,4081,0
2017-04-24,12.802,12.811,12.792,12.792,6021,0
2017-04-25,12.782,12.792,12.665,12.675,28779,0
2017-04-26,12.695,12.715,12.695,12.705,1705,0
2017-04-27,12.715,12.715,12.588,12.588,30359,0
2017-04-28,12.646,12.675,12.646,12.655,3851,0
2017-05-01,12.715,12.725,12.675,12.715,7688,0
2017-05-02,12.724,12.763,12.705,12.733,6197,0
2017-05-03,12.743,12.763,12.732,12.753,9125,0
2017-05-04,12.733,12.753,12.725,12.725,6059,0
2017-05-05,12.675,12.841,12.675,12.773,17394,0
2017-05-08,12.755,12.871,12.755,12.871,10511,0
2017-05-09,12.812,12.909,12.812,12.909,14361,0
2017-05-10,12.812,12.958,12.812,12.958,13397,0
2017-05-11,12.851,13.076,12.831,13.066,31503,0
2017-05-12,13.066,13.252,13.066,13.252,13212,0
2017-05-15,13.164,13.369,13.164,13.369,19135,0
2017-05-16,13.27,13.437,13.242,13.419,11624,0
2017-05-17,13.379,13.516,13.34,13.35,6977,0
2017-05-18,13.35,13.35,13.31,13.31,972,0
2017-05-19,13.264,13.264,13.222,13.222,3847,0
2017-05-22,13.222,13.251,13.222,13.232,2855,0
2017-05-23,13.3,13.3,13.183,13.226,6145,0
2017-05-24,13.164,13.21,13.164,13.201,6568,0
2017-05-25,13.164,13.175,13.125,13.125,5269,0
2017-05-26,13.232,13.232,13.086,13.086,6358,0
2017-05-30,13.132,13.15,13.132,13.145,1057,0
2017-05-31,13.125,13.242,13.087,13.242,28826,0
2017-06-01,13.192,13.252,13.115,13.145,7574,0
2017-06-02,13.173,13.212,13.173,13.173,2236,0
2017-06-05,13.173,13.173,13.125,13.164,10601,0
2017-06-06,13.192,13.242,13.173,13.202,5031,0
2017-06-07,13.202,13.242,13.164,13.242,4584,0
2017-06-08,13.208,13.222,13.155,13.155,8379,0
2017-06-09,13.164,13.164,13.125,13.125,3122,0
2017-06-12,13.105,13.105,13.086,13.095,3307,0
2017-06-13,13.086,13.135,13.076,13.125,14071,0
2017-06-14,13.164,13.187,13.164,13.164,5758,0
2017-06-15,13.173,13.173,13.115,13.115,2271,0
2017-06-16,13.135,13.145,13.135,13.135,3139,0
2017-06-19,13.135,13.145,13.135,13.145,2113,0
2017-06-20,13.155,13.242,13.155,13.164,8007,0
2017-06-21,13.16,13.242,13.16,13.222,3249,0
2017-06-22,13.155,13.242,13.155,13.232,12382,0
2017-06-23,13.183,13.242,13.164,13.192,11494,0
2017-06-27,13.192,13.202,13.175,13.192,4089,0
2017-06-28,13.164,13.182,13.164,13.182,1974,0
2017-06-29,13.086,13.125,13.066,13.105,2847,0
2017-06-30,13.105,13.105,13.056,13.105,5896,0
2017-07-03,13.15,13.164,13.145,13.155,2774,0
2017-07-05,13.242,13.242,13.095,13.173,9265,0
2017-07-06,13.066,13.095,13.066,13.086,5150,0
2017-07-07,13.077,13.077,13.056,13.061,3963,0
2017-07-10,13.046,13.192,13.026,13.115,22336,0
2017-07-11,13.105,13.291,13.105,13.291,11666,0
2017-07-12,13.234,13.42,13.222,13.41,17929,0
2017-07-13,13.42,13.488,13.301,13.488,11940,0
2017-07-14,13.41,13.451,13.4,13.451,1906,0
2017-07-17,13.42,13.43,13.395,13.395,4155,0
2017-07-18,13.36,13.389,13.351,13.37,5961,0
2017-07-19,13.351,13.351,13.351,13.351,500,0
2017-07-20,13.36,13.363,13.341,13.341,2755,0
2017-07-21,13.351,13.351,13.351,13.351,290,0
2017-07-24,13.311,13.38,13.291,13.301,5574,0
2017-07-25,13.192,13.316,13.192,13.316,3148,0
2017-07-26,13.202,13.351,13.202,13.281,7441,0
2017-07-27,13.271,13.351,13.271,13.351,3078,0
2017-07-28,13.351,13.373,13.311,13.361,8753,0
2017-07-31,13.4,13.449,13.37,13.41,4498,0
2017-08-01,13.42,13.536,13.42,13.43,5558,0
2017-08-02,13.458,13.488,13.43,13.468,2371,0
2017-08-03,13.439,13.528,13.439,13.466,1771,0
2017-08-04,13.439,13.439,13.439,13.439,1738,0
2017-08-07,13.321,13.448,13.321,13.39,19022,0
2017-08-08,13.36,13.39,13.311,13.321,10229,0
2017-08-09,13.212,13.38,13.212,13.291,8422,0
2017-08-10,13.222,13.223,13.212,13.212,4942,0
2017-08-11,13.449,13.449,13.064,13.244,10263,0
2017-08-14,13.252,13.281,13.232,13.232,6361,0
2017-08-15,13.202,13.242,13.143,13.234,8053,0
2017-08-16,13.217,13.318,13.192,13.318,6019,0
2017-08-17,13.321,13.351,13.271,13.271,35505,0
2017-08-18,13.301,13.34,13.301,13.34,6305,0
2017-08-21,13.232,13.348,13.232,13.348,3291,0
2017-08-22,13.232,13.39,13.232,13.384,15373,0
2017-08-23,13.331,13.449,13.311,13.425,11969,0
2017-08-24,13.4,13.469,13.351,13.469,18455,0
2017-08-25,13.489,13.489,13.361,13.4,8481,0
2017-08-28,13.37,13.438,13.341,13.42,15336,0
2017-08-29,13.42,13.538,13.39,13.519,35185,0
2017-08-30,13.479,13.509,13.38,13.444,17400,0
2017-08-31,13.36,13.449,13.36,13.436,11008,0
2017-09-01,13.351,13.43,13.351,13.4,8094,0
2017-09-05,13.667,13.667,13.36,13.38,13821,0
2017-09-06,13.43,13.449,13.41,13.439,5769,0
2017-09-07,13.439,13.499,13.43,13.494,4392,0
2017-09-08,13.538,13.538,13.459,13.519,11052,0
2017-09-11,13.502,13.512,13.49,13.499,3350,0
2017-09-12,13.489,13.53,13.439,13.521,6457,0
2017-09-13,13.509,13.509,13.491,13.491,628,0
2017-09-14,13.529,13.529,13.449,13.459,5333,0
2017-09-15,13.459,13.568,13.459,13.566,10981,0
2017-09-18,13.568,13.588,13.531,13.588,8830,0
2017-09-19,13.547,13.578,13.53,13.546,6802,0
2017-09-20,13.519,13.519,13.449,13.509,6467,0
2017-09-21,13.499,13.519,13.4,13.41,12867,0
2017-09-22,13.36,13.479,13.35,13.439,13918,0
2017-09-25,13.41,13.538,13.41,13.479,15429,0
2017-09-26,13.529,13.538,13.499,13.511,3153,0
2017-09-27,13.36,13.439,13.36,13.439,1024,0
2017-09-28,13.4,13.529,13.4,13.479,6751,0
2017-09-29,13.509,13.509,13.43,13.43,10569,0
2017-10-02,13.648,13.648,13.449,13.489,716,0
2017-10-03,13.439,13.449,13.43,13.439,4213,0
2017-10-04,13.439,13.461,13.42,13.43,6548,0
2017-10-05,13.449,13.449,13.439,13.439,3467,0
2017-10-06,13.42,13.42,13.4,13.4,1080,0
2017-10-09,13.4,13.41,13.4,13.41,1037,0
2017-10-10,13.4,13.439,13.4,13.43,7212,0
2017-10-11,13.437,13.439,13.4,13.4,11289,0
2017-10-12,13.459,13.459,13.459,13.459,1171,0
2017-10-13,13.449,13.519,13.449,13.519,2060,0
2017-10-16,13.519,13.539,13.439,13.439,11448,0
2017-10-17,13.888,13.888,13.42,13.42,8201,0
2017-10-18,13.476,13.499,13.446,13.499,1192,0
2017-10-19,13.621,13.621,13.35,13.469,8693,0
2017-10-20,13.415,13.482,13.3,13.39,8428,0
2017-10-23,13.391,13.471,13.38,13.42,11621,0
2017-10-24,13.47,13.499,13.423,13.489,10635,0
2017-10-25,13.459,13.459,13.34,13.39,3359,0
2017-10-26,13.293,13.37,13.27,13.33,4137,0
2017-10-27,13.32,13.32,13.181,13.256,6997,0
2017-10-30,13.32,13.35,13.29,13.29,756,0
2017-10-31,13.28,13.33,13.28,13.318,2072,0
2017-11-01,13.31,13.336,13.3,13.336,6979,0
2017-11-02,13.32,13.322,13.31,13.32,1776,0
2017-11-03,13.24,13.28,13.231,13.254,3560,0
2017-11-06,13.25,13.25,13.25,13.25,344,0
2017-11-07,13.296,13.303,13.252,13.303,3990,0
2017-11-08,13.2846,13.2846,13.2757,13.2757,564,0
2017-11-09,13.3,13.3,13.195,13.2,15470,0
2017-11-10,13.1433,13.48,13.1433,13.32,26114,0
