Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.943,10.036,9.929,10.036,24341,0
2005-02-28,10.03,10.066,9.965,9.971,21599,0
2005-03-01,10.007,10.007,9.949,10.007,12969,0
2005-03-02,9.881,9.992,9.881,9.957,12816,0
2005-03-03,9.929,10.007,9.929,9.965,17574,0
2005-03-04,9.943,10.007,9.943,9.992,14122,0
2005-03-07,9.992,10.03,9.965,9.971,29528,0
2005-03-08,9.965,10,9.965,9.971,8936,0
2005-03-09,9.903,9.965,9.858,9.858,23329,0
2005-03-10,9.843,9.896,9.83,9.881,16849,0
2005-03-11,9.881,9.917,9.793,9.793,11958,0
2005-03-14,9.823,9.858,9.793,9.793,24633,0
2005-03-15,9.747,9.788,9.732,9.773,22041,0
2005-03-16,9.747,9.809,9.732,9.809,31256,0
2005-03-17,9.809,9.917,9.801,9.865,23187,0
2005-03-18,9.843,9.858,9.732,9.793,19157,0
2005-03-21,9.793,9.801,9.732,9.793,15556,0
2005-03-22,9.793,9.793,9.754,9.754,13679,0
2005-03-23,9.754,9.773,9.708,9.708,45800,0
2005-03-24,9.688,9.721,9.622,9.63,36156,0
2005-03-28,9.675,9.675,9.564,9.564,20600,0
2005-03-29,9.564,9.688,9.564,9.688,15839,0
2005-03-30,9.653,9.732,9.594,9.732,19589,0
2005-03-31,9.688,9.809,9.688,9.809,30248,0
2005-04-01,9.76,9.843,9.721,9.843,32832,0
2005-04-04,9.793,9.843,9.793,9.816,5765,0
2005-04-05,9.816,9.896,9.816,9.896,11088,0
2005-04-06,9.85,9.949,9.85,9.949,20880,0
2005-04-07,9.917,9.992,9.896,9.896,14684,0
2005-04-08,9.896,10.007,9.896,9.949,12531,0
2005-04-11,9.992,10.059,9.971,9.978,38889,0
2005-04-12,10.024,10.024,9.978,10.018,20019,0
2005-04-13,9.957,10,9.957,9.978,22612,0
2005-04-14,9.957,9.978,9.929,9.943,12388,0
2005-04-15,9.935,9.935,9.896,9.903,15257,0
2005-04-18,9.843,9.929,9.843,9.865,25212,0
2005-04-19,9.858,9.91,9.858,9.91,20600,0
2005-04-20,9.896,9.896,9.823,9.85,28090,0
2005-04-21,9.858,9.865,9.809,9.858,7924,0
2005-04-22,9.858,9.881,9.809,9.873,13101,0
2005-04-25,9.873,9.903,9.836,9.873,14403,0
2005-04-26,9.873,9.873,9.788,9.83,20019,0
2005-04-27,9.76,9.873,9.754,9.873,71726,0
2005-04-28,9.873,9.929,9.843,9.896,28946,0
2005-04-29,9.896,9.929,9.881,9.91,26071,0
2005-05-02,9.881,10.007,9.881,9.971,19448,0
2005-05-03,9.971,10.018,9.971,10.011,20164,0
2005-05-04,9.971,9.985,9.929,9.949,8785,0
2005-05-05,9.896,9.985,9.896,9.985,10662,0
2005-05-06,9.929,10.007,9.929,10,7493,0
2005-05-09,9.965,10.03,9.929,10.03,23187,0
2005-05-10,9.965,10.024,9.957,10.024,12531,0
2005-05-11,10.024,10.059,9.858,10.059,65098,0
2005-05-12,9.971,10.074,9.971,10.036,33987,0
2005-05-13,10.095,10.102,10.007,10.007,46386,0
2005-05-16,10.007,10.102,10.007,10.087,19880,0
2005-05-17,10.018,10.12,9.992,10.066,45371,0
2005-05-18,10.081,10.095,10.036,10.066,42063,0
2005-05-19,10.095,10.102,10.05,10.095,37019,0
2005-05-20,10.044,10.102,10.018,10.095,21319,0
2005-05-23,10.095,10.165,10.095,10.108,25495,0
2005-05-24,10.15,10.249,10.15,10.229,20308,0
2005-05-25,10.15,10.275,10.15,10.15,28665,0
2005-05-26,10.159,10.275,10.15,10.208,35871,0
2005-05-27,10.261,10.289,10.208,10.267,7051,0
2005-05-31,10.295,10.295,10.193,10.224,43208,0
2005-06-01,10.12,10.261,10.12,10.261,19448,0
2005-06-02,10.208,10.267,10.165,10.249,33422,0
2005-06-03,10.245,10.249,10.15,10.208,17140,0
2005-06-06,10.17,10.208,10.17,10.179,5321,0
2005-06-07,10.179,10.245,10.17,10.186,50269,0
2005-06-08,10.17,10.254,10.17,10.208,9508,0
2005-06-09,10.17,10.17,10.081,10.108,43491,0
2005-06-10,10.108,10.127,10.087,10.12,11807,0
2005-06-13,10.108,10.193,10.108,10.193,18727,0
2005-06-14,10.215,10.237,10.17,10.186,8211,0
2005-06-15,10.17,10.301,10.102,10.289,49118,0
2005-06-16,10.289,10.336,10.245,10.336,24633,0
2005-06-17,10.267,10.519,10.267,10.344,52863,0
2005-06-20,10.419,10.472,10.328,10.412,16422,0
2005-06-21,10.358,10.472,10.358,10.381,55458,0
2005-06-22,10.412,10.492,10.381,10.492,33706,0
2005-06-23,10.419,10.486,10.289,10.289,31688,0
2005-06-24,10.328,10.328,10.245,10.321,27803,0
2005-06-27,10.275,10.336,10.254,10.315,24921,0
2005-06-28,10.307,10.352,10.307,10.307,13101,0
2005-06-29,10.307,10.386,10.307,10.386,29385,0
2005-06-30,10.358,10.45,10.358,10.406,26363,0
2005-07-01,10.358,10.45,10.344,10.45,31110,0
2005-07-05,10.4,10.505,10.4,10.427,16849,0
2005-07-06,10.406,10.412,10.237,10.381,45078,0
2005-07-07,10.336,10.412,10.275,10.412,33850,0
2005-07-08,10.373,10.412,10.307,10.328,16558,0
2005-07-11,10.307,10.412,10.307,10.412,16708,0
2005-07-12,10.394,10.486,10.373,10.486,38603,0
2005-07-13,10.4,10.512,10.381,10.479,22756,0
2005-07-14,10.435,10.45,10.412,10.435,12094,0
2005-07-15,10.406,10.479,10.406,10.412,15986,0
2005-07-18,10.406,10.412,10.4,10.412,8936,0
2005-07-19,10.412,10.412,10.394,10.406,26363,0
2005-07-20,10.373,10.464,10.344,10.443,47528,0
2005-07-21,10.412,10.472,10.365,10.443,19589,0
2005-07-22,10.486,10.486,10.406,10.406,22756,0
2005-07-25,10.486,10.486,10.412,10.427,15839,0
2005-07-26,10.486,10.486,10.381,10.381,64675,0
2005-07-27,10.45,10.486,10.381,10.479,24771,0
2005-07-28,10.479,10.479,10.381,10.457,35580,0
2005-07-29,10.45,10.546,10.443,10.443,28228,0
2005-08-01,10.464,10.614,10.344,10.394,59198,0
2005-08-02,10.358,10.561,10.358,10.464,43782,0
2005-08-03,10.358,10.464,10.358,10.443,28806,0
2005-08-04,10.486,10.505,10.435,10.435,17421,0
2005-08-05,10.435,10.539,10.427,10.539,35429,0
2005-08-08,10.472,10.553,10.412,10.412,77059,0
2005-08-09,10.412,10.582,10.412,10.582,38889,0
2005-08-10,10.603,10.603,10.546,10.603,6628,0
2005-08-11,10.553,10.648,10.45,10.472,33266,0
2005-08-12,10.505,10.553,10.464,10.512,21319,0
2005-08-15,10.526,10.553,10.498,10.553,22905,0
2005-08-16,10.553,10.654,10.53,10.621,23624,0
2005-08-17,10.621,10.621,10.486,10.512,36296,0
2005-08-18,10.575,10.614,10.498,10.614,24487,0
2005-08-19,10.575,10.621,10.519,10.553,43782,0
2005-08-22,10.519,10.621,10.519,10.53,26791,0
2005-08-23,10.486,10.553,10.486,10.526,30676,0
2005-08-24,10.526,10.621,10.519,10.53,68125,0
2005-08-25,10.53,10.654,10.53,10.596,32986,0
2005-08-26,10.634,10.689,10.561,10.634,47239,0
2005-08-29,10.689,10.72,10.553,10.689,21033,0
2005-08-30,10.689,10.755,10.621,10.727,22181,0
2005-08-31,10.689,10.764,10.689,10.755,22041,0
2005-09-01,10.819,10.829,10.755,10.764,27803,0
2005-09-02,10.696,10.869,10.696,10.862,15839,0
2005-09-06,10.934,11.053,10.862,11.045,50409,0
2005-09-07,11.019,11.053,10.883,10.965,40908,0
2005-09-08,10.819,10.912,10.749,10.8,66682,0
2005-09-09,10.764,10.8,10.696,10.8,32701,0
2005-09-12,10.771,10.857,10.764,10.829,37880,0
2005-09-13,10.829,11.024,10.829,10.862,33558,0
2005-09-14,10.862,10.926,10.823,10.829,14684,0
2005-09-15,10.883,10.987,10.806,10.806,19880,0
2005-09-16,10.806,10.926,10.806,10.92,15839,0
2005-09-19,10.934,10.973,10.844,10.844,18148,0
2005-09-20,10.912,10.987,10.857,10.95,24633,0
2005-09-21,10.95,11.123,10.862,11.107,51277,0
2005-09-22,10.934,11.001,10.862,10.869,44941,0
2005-09-23,10.869,11.024,10.857,10.875,43938,0
2005-09-26,10.896,11.019,10.857,10.934,31110,0
2005-09-27,10.862,10.926,10.712,10.712,20742,0
2005-09-28,10.689,10.779,10.683,10.742,16132,0
2005-09-29,10.712,10.727,10.64,10.648,25784,0
2005-09-30,10.634,10.689,10.634,10.683,12388,0
2005-10-03,10.634,10.689,10.627,10.678,12094,0
2005-10-04,10.654,10.794,10.654,10.794,11234,0
2005-10-05,10.727,10.727,10.519,10.589,62076,0
2005-10-06,10.519,10.575,10.519,10.575,15986,0
2005-10-07,10.589,10.589,10.419,10.486,38454,0
2005-10-10,10.464,10.472,10.4,10.472,37019,0
2005-10-11,10.45,10.472,10.336,10.336,60351,0
2005-10-12,10.307,10.358,10.254,10.254,49406,0
2005-10-13,10.229,10.254,10.12,10.159,39319,0
2005-10-14,10.095,10.165,10.074,10.114,22181,0
2005-10-17,10.114,10.159,10.074,10.114,21756,0
2005-10-18,10.114,10.142,10.018,10.127,57325,0
2005-10-19,10.066,10.307,9.992,10.282,43357,0
2005-10-20,10.352,10.352,10.179,10.179,7776,0
2005-10-21,10.179,10.289,10.179,10.229,16998,0
2005-10-24,10.208,10.245,10.201,10.245,13679,0
2005-10-25,10.208,10.336,10.208,10.229,22467,0
2005-10-26,10.208,10.301,10.208,10.301,35292,0
2005-10-27,10.328,10.394,10.321,10.358,22905,0
2005-10-28,10.336,10.427,10.336,10.358,17289,0
2005-10-31,10.381,10.45,10.344,10.344,29528,0
2005-11-01,10.336,10.427,10.321,10.412,24197,0
2005-11-02,10.427,10.519,10.275,10.358,44068,0
2005-11-03,10.412,10.45,10.352,10.412,12969,0
2005-11-04,10.381,10.45,10.352,10.45,26934,0
2005-11-07,10.472,10.539,10.472,10.486,8349,0
2005-11-08,10.427,10.519,10.394,10.394,34429,0
2005-11-09,10.358,10.498,10.358,10.381,14122,0
2005-11-10,10.412,10.419,10.358,10.406,8349,0
2005-11-11,10.358,10.406,10.315,10.373,13543,0
2005-11-14,10.344,10.419,10.336,10.394,18871,0
2005-11-15,10.394,10.406,10.358,10.4,18438,0
2005-11-16,10.358,10.406,10.358,10.4,31110,0
2005-11-17,10.406,10.419,10.321,10.386,42639,0
2005-11-18,10.406,10.406,10.358,10.373,22612,0
2005-11-21,10.321,10.486,10.321,10.479,25212,0
2005-11-22,10.412,10.492,10.344,10.419,14843,0
2005-11-23,10.394,10.539,10.394,10.472,14549,0
2005-11-25,10.394,10.526,10.394,10.512,10662,0
2005-11-28,10.526,10.53,10.486,10.498,5480,0
2005-11-29,10.526,10.683,10.526,10.683,37162,0
2005-11-30,10.621,10.654,10.519,10.53,42354,0
2005-12-01,10.486,10.648,10.486,10.64,34710,0
2005-12-02,10.575,10.654,10.53,10.596,13679,0
2005-12-05,10.669,10.678,10.589,10.589,15556,0
2005-12-06,10.539,10.661,10.539,10.661,14684,0
2005-12-07,10.589,10.589,10.53,10.53,10662,0
2005-12-08,10.568,10.589,10.546,10.582,5188,0
2005-12-09,10.512,10.648,10.512,10.64,32121,0
2005-12-12,10.589,10.648,10.553,10.634,21033,0
2005-12-13,10.634,10.654,10.582,10.582,14549,0
2005-12-14,10.64,10.689,10.45,10.519,49690,0
2005-12-15,10.45,10.589,10.443,10.553,31394,0
2005-12-16,10.621,10.621,10.512,10.568,19157,0
2005-12-19,10.553,10.561,10.505,10.512,22612,0
2005-12-20,10.498,10.561,10.486,10.498,20164,0
2005-12-21,10.492,10.608,10.472,10.589,15556,0
2005-12-22,10.614,10.654,10.614,10.64,8349,0
2005-12-23,10.689,10.704,10.678,10.689,16708,0
2005-12-27,10.669,10.683,10.603,10.621,12388,0
2005-12-28,10.582,10.727,10.582,10.669,14122,0
2005-12-29,10.712,10.72,10.596,10.678,13830,0
2005-12-30,10.683,10.72,10.553,10.683,22323,0
2006-01-03,10.654,10.72,10.654,10.72,22905,0
2006-01-04,10.704,10.749,10.683,10.683,18582,0
2006-01-05,10.689,10.771,10.683,10.771,17865,0
2006-01-06,10.627,10.755,10.627,10.755,30826,0
2006-01-09,10.779,10.794,10.704,10.742,24633,0
2006-01-10,10.779,10.829,10.735,10.794,24921,0
2006-01-11,10.819,10.819,10.669,10.811,41629,0
2006-01-12,10.819,10.823,10.689,10.749,19448,0
2006-01-13,10.704,10.8,10.696,10.696,28806,0
2006-01-17,10.696,10.779,10.689,10.742,26646,0
2006-01-18,10.764,10.829,10.72,10.794,47822,0
2006-01-19,10.8,10.829,10.742,10.829,26213,0
2006-01-20,10.829,10.862,10.749,10.823,25923,0
2006-01-23,10.823,10.896,10.771,10.829,22467,0
2006-01-24,10.823,10.987,10.823,10.987,16132,0
2006-01-25,10.987,11.039,10.987,11.006,23329,0
2006-01-26,11.039,11.087,10.994,11.081,32986,0
2006-01-27,11.039,11.249,11.039,11.21,26213,0
2006-01-30,11.279,11.31,11.158,11.21,16998,0
2006-01-31,11.144,11.388,11.13,11.249,51137,0
2006-02-01,11.144,11.362,11.144,11.192,21756,0
2006-02-02,11.177,11.225,11.039,11.061,17289,0
2006-02-03,11.081,11.107,10.973,10.979,10082,0
2006-02-06,11.045,11.053,10.896,10.973,32832,0
2006-02-07,10.912,11.024,10.912,10.994,8064,0
2006-02-08,10.92,11.006,10.896,10.896,39036,0
2006-02-09,10.896,10.965,10.883,10.89,6628,0
2006-02-10,10.896,10.987,10.857,10.857,16998,0
2006-02-13,10.934,10.979,10.764,10.787,25784,0
2006-02-14,10.787,10.811,10.771,10.771,17865,0
2006-02-15,10.771,10.973,10.771,10.904,19448,0
2006-02-16,10.926,10.926,10.836,10.869,27078,0
2006-02-17,10.904,11.006,10.875,11.006,14259,0
2006-02-21,11.073,11.073,11.006,11.011,27365,0
2006-02-22,11.061,11.061,10.869,10.926,42639,0
2006-02-23,10.862,11.024,10.85,11.001,35147,0
2006-02-24,11.024,11.087,10.994,11.081,18871,0
2006-02-27,11.019,11.099,11.011,11.011,16280,0
2006-02-28,10.973,11.061,10.904,11.032,30386,0
2006-03-01,10.934,11.039,10.896,10.942,22323,0
2006-03-02,10.934,11.006,10.934,10.958,21599,0
2006-03-03,10.987,11.006,10.926,10.973,16708,0
2006-03-06,10.912,10.994,10.896,10.994,20600,0
2006-03-07,10.987,11.024,10.829,10.862,37019,0
2006-03-08,10.823,10.896,10.823,10.896,24771,0
2006-03-09,10.896,11.006,10.896,10.896,18148,0
2006-03-10,10.934,10.934,10.896,10.92,8494,0
2006-03-13,10.973,11.006,10.92,10.958,17421,0
2006-03-14,11.001,11.039,10.942,11.006,24050,0
2006-03-15,11.024,11.039,10.934,10.95,21033,0
2006-03-16,11.039,11.039,10.896,10.973,19157,0
2006-03-17,10.994,11.081,10.95,11.053,15986,0
2006-03-20,10.973,11.099,10.973,11.099,19730,0
2006-03-21,11.177,11.177,11.045,11.093,30676,0
2006-03-22,11.053,11.123,11.045,11.045,25346,0
2006-03-23,10.958,11.136,10.958,11.115,22905,0
2006-03-24,11.093,11.123,11.067,11.123,20019,0
2006-03-27,11.418,11.418,11.115,11.249,43782,0
2006-03-28,11.177,11.241,11.13,11.177,23765,0
2006-03-29,11.115,11.261,11.107,11.144,19880,0
2006-03-30,10.994,11.166,10.942,11.073,29667,0
2006-03-31,11.151,11.198,11.151,11.158,5909,0
2006-04-03,11.158,11.225,11.158,11.192,16849,0
2006-04-04,11.233,11.295,11.198,11.241,24921,0
2006-04-05,11.185,11.279,11.166,11.225,16708,0
2006-04-06,11.233,11.268,11.115,11.115,18871,0
2006-04-07,11.073,11.172,11.024,11.039,20164,0
2006-04-10,11.093,11.093,11.019,11.032,14403,0
2006-04-11,11.039,11.087,11.011,11.073,13543,0
2006-04-12,11.039,11.039,10.92,10.965,28521,0
2006-04-13,10.912,10.95,10.806,10.85,22756,0
2006-04-17,10.896,10.904,10.8,10.811,23479,0
2006-04-18,10.779,10.823,10.779,10.811,31828,0
2006-04-19,10.89,10.89,10.755,10.764,30248,0
2006-04-20,10.779,10.958,10.755,10.934,43782,0
2006-04-21,10.829,10.979,10.829,10.979,23187,0
2006-04-24,10.934,11.019,10.934,10.942,20450,0
2006-04-25,10.973,11.024,10.934,10.987,24197,0
2006-04-26,10.987,11.115,10.973,11.093,34144,0
2006-04-27,11.13,11.166,11.081,11.087,19448,0
2006-04-28,11.011,11.144,10.987,11.045,38603,0
2006-05-01,11.256,11.256,11.107,11.13,21033,0
2006-05-02,11.107,11.177,11.081,11.107,20600,0
2006-05-03,11.073,11.107,11.032,11.032,30104,0
2006-05-04,10.987,11.093,10.987,11.039,19730,0
2006-05-05,11.006,11.107,10.979,11.006,21599,0
2006-05-08,11.039,11.073,10.994,11.024,7776,0
2006-05-09,11.13,11.192,10.987,11.073,30967,0
2006-05-10,11.107,11.107,11.011,11.073,11521,0
2006-05-11,11.039,11.053,10.89,10.965,30676,0
2006-05-12,10.926,11.039,10.926,11.039,25923,0
2006-05-15,11.006,11.087,10.958,11.073,29238,0
2006-05-16,11.006,11.123,11.006,11.053,7051,0
2006-05-17,11.006,11.081,10.994,11.081,18291,0
2006-05-18,11.011,11.053,11.011,11.039,5321,0
2006-05-19,11.107,11.13,11.039,11.039,14684,0
2006-05-22,10.973,11.107,10.973,10.979,23329,0
2006-05-23,10.979,11.087,10.965,11.087,26646,0
2006-05-24,11.13,11.144,10.979,11.107,27803,0
2006-05-25,11.107,11.21,11.107,11.136,23765,0
2006-05-26,11.123,11.241,11.123,11.241,8641,0
2006-05-30,11.192,11.249,11.192,11.198,14259,0
2006-05-31,11.198,11.203,11.136,11.136,32549,0
2006-06-01,11.21,11.256,11.158,11.249,14549,0
2006-06-02,11.249,11.295,11.203,11.295,15257,0
2006-06-05,11.31,11.332,11.217,11.279,22467,0
2006-06-06,11.233,11.34,11.185,11.261,22905,0
2006-06-07,11.241,11.287,11.177,11.203,11234,0
2006-06-08,11.123,11.192,11.099,11.144,20880,0
2006-06-09,11.115,11.192,11.115,11.115,10802,0
2006-06-12,11.158,11.198,11.081,11.177,28665,0
2006-06-13,11.107,11.198,11.039,11.107,27940,0
2006-06-14,11.107,11.13,11.045,11.045,7493,0
2006-06-15,11.039,11.144,11.011,11.144,13830,0
2006-06-16,11.073,11.172,11.073,11.073,16558,0
2006-06-19,11.087,11.136,11.053,11.115,18582,0
2006-06-20,11.081,11.158,11.061,11.067,9071,0
2006-06-21,11.067,11.107,11.067,11.067,9939,0
2006-06-22,11.039,11.261,11.024,11.261,39898,0
2006-06-23,11.279,11.279,11.123,11.177,25784,0
2006-06-26,11.198,11.198,11.177,11.198,17140,0
2006-06-27,11.13,11.177,11.073,11.158,22905,0
2006-06-28,11.158,11.158,11.045,11.045,32549,0
2006-06-29,11.039,11.107,11.032,11.107,45371,0
2006-06-30,11.019,11.115,10.994,11.115,10662,0
2006-07-03,11.081,11.21,11.053,11.192,16422,0
2006-07-05,11.172,11.177,11.081,11.177,10226,0
2006-07-06,11.166,11.177,11.099,11.107,19300,0
2006-07-07,11.166,11.21,11.081,11.081,32986,0
2006-07-10,11.001,11.107,11.001,11.107,30676,0
2006-07-11,11.107,11.107,11.006,11.024,22612,0
2006-07-12,11.011,11.073,10.875,10.912,61075,0
2006-07-13,10.869,10.926,10.678,10.727,97367,0
2006-07-14,10.648,10.755,10.519,10.634,106300,0
2006-07-17,10.811,10.811,10.627,10.727,36584,0
2006-07-18,10.727,10.727,10.621,10.64,29959,0
2006-07-19,10.654,10.771,10.654,10.764,35871,0
2006-07-20,10.8,10.8,10.669,10.678,23042,0
2006-07-21,10.712,10.92,10.689,10.794,16849,0
2006-07-24,10.806,10.896,10.727,10.8,23042,0
2006-07-25,10.749,10.823,10.749,10.823,17717,0
2006-07-26,10.896,10.896,10.787,10.89,31394,0
2006-07-27,10.829,11.039,10.829,11.032,32986,0
2006-07-28,11.001,11.144,10.965,11.067,54012,0
2006-07-31,11.039,11.099,11.039,11.067,25212,0
2006-08-01,11.073,11.136,11.039,11.136,37597,0
2006-08-02,11.006,11.151,11.006,11.099,63229,0
2006-08-03,11.107,11.13,11.039,11.13,39754,0
2006-08-04,11.177,11.21,11.172,11.21,28228,0
2006-08-07,11.144,11.225,11.136,11.225,19730,0
2006-08-08,11.225,11.355,11.172,11.303,39898,0
2006-08-09,11.303,11.398,11.192,11.362,42486,0
2006-08-10,11.362,11.434,11.319,11.411,36584,0
2006-08-11,11.44,11.44,11.279,11.362,24921,0
2006-08-14,11.326,11.426,11.326,11.355,15702,0
2006-08-15,11.388,11.491,11.388,11.418,39036,0
2006-08-16,11.453,11.52,11.332,11.398,42198,0
2006-08-17,11.453,11.497,11.388,11.476,38603,0
2006-08-18,11.528,11.528,11.411,11.497,27220,0
2006-08-21,11.44,11.539,11.44,11.46,14972,0
2006-08-22,11.393,11.566,11.393,11.566,23765,0
2006-08-23,11.504,11.608,11.469,11.476,8211,0
2006-08-24,11.528,11.616,11.504,11.539,17421,0
2006-08-25,11.555,11.665,11.555,11.585,25056,0
2006-08-28,11.665,11.74,11.539,11.561,49836,0
2006-08-29,11.555,11.593,11.528,11.561,31394,0
2006-08-30,11.491,11.732,11.362,11.52,72737,0
2006-08-31,11.476,11.561,11.46,11.504,18005,0
2006-09-01,11.561,11.649,11.528,11.539,15702,0
2006-09-05,11.534,11.665,11.534,11.539,33422,0
2006-09-06,11.476,11.476,11.398,11.398,23624,0
2006-09-07,11.347,11.418,11.319,11.332,19157,0
2006-09-08,11.332,11.418,11.332,11.411,14972,0
2006-09-11,11.418,11.418,11.372,11.38,12243,0
2006-09-12,11.418,11.622,11.388,11.491,51568,0
2006-09-13,11.469,11.528,11.44,11.469,5480,0
2006-09-14,11.491,11.528,11.469,11.469,10226,0
2006-09-15,11.483,11.504,11.453,11.483,11521,0
2006-09-18,11.453,11.52,11.434,11.491,15257,0
2006-09-19,11.483,11.58,11.418,11.418,41047,0
2006-09-20,11.398,11.528,11.398,11.476,22041,0
2006-09-21,11.447,11.561,11.434,11.561,31256,0
2006-09-22,11.539,11.593,11.534,11.534,16132,0
2006-09-25,11.534,11.616,11.534,11.585,16708,0
2006-09-26,11.58,11.752,11.58,11.622,70151,0
2006-09-27,11.732,11.768,11.636,11.705,23479,0
2006-09-28,11.752,11.78,11.688,11.774,25495,0
2006-09-29,11.752,11.8,11.657,11.74,14549,0
2006-10-02,11.688,11.752,11.688,11.747,7051,0
2006-10-03,11.973,11.973,11.844,11.963,44364,0
2006-10-04,11.876,11.882,11.768,11.768,45371,0
2006-10-05,11.876,11.876,11.759,11.823,23765,0
2006-10-06,11.787,11.876,11.768,11.768,43491,0
2006-10-09,11.768,11.917,11.768,11.8,12388,0
2006-10-10,11.876,11.876,11.808,11.838,17140,0
2006-10-11,11.876,11.909,11.8,11.901,29528,0
2006-10-12,11.838,11.942,11.838,11.909,11521,0
2006-10-13,11.838,11.901,11.8,11.8,16280,0
2006-10-16,11.8,11.942,11.8,11.861,24050,0
2006-10-17,11.909,11.909,11.876,11.882,8936,0
2006-10-18,11.882,11.973,11.882,11.948,15129,0
2006-10-19,11.887,12.118,11.887,11.942,43208,0
2006-10-20,12.067,12.067,11.936,11.936,17140,0
2006-10-23,12.025,12.025,11.942,11.963,18438,0
2006-10-24,11.917,11.968,11.887,11.963,28380,0
2006-10-25,11.816,11.816,10.486,10.603,541711,0
2006-10-26,10.486,10.64,10.328,10.427,166217,0
2006-10-27,10.328,10.406,10.208,10.275,149224,0
2006-10-30,10.289,10.344,10.193,10.254,78350,0
2006-10-31,10.186,10.328,10.186,10.328,74182,0
2006-11-01,10.282,10.315,10.229,10.261,72737,0
2006-11-02,10.229,10.301,10.215,10.282,88584,0
2006-11-03,10.229,10.315,10.229,10.275,71294,0
2006-11-06,10.249,10.315,10.245,10.275,48114,0
2006-11-07,10.261,10.275,10.208,10.249,41629,0
2006-11-08,10.215,10.267,10.208,10.267,38454,0
2006-11-09,10.224,10.254,10.208,10.237,26791,0
2006-11-10,10.224,10.237,10.142,10.229,54738,0
2006-11-13,10.229,10.237,10.142,10.165,46386,0
2006-11-14,10.208,10.254,10.165,10.254,46674,0
2006-11-15,10.208,10.289,10.186,10.275,47528,0
2006-11-16,10.245,10.295,10.245,10.275,40908,0
2006-11-17,10.254,10.289,10.254,10.275,14843,0
2006-11-20,10.245,10.307,10.245,10.301,42198,0
2006-11-21,10.307,10.321,10.224,10.307,37597,0
2006-11-22,10.245,10.301,10.237,10.254,51423,0
2006-11-24,10.245,10.289,10.229,10.282,17717,0
2006-11-27,10.249,10.295,10.229,10.282,39898,0
2006-11-28,10.249,10.328,10.245,10.328,18438,0
2006-11-29,10.275,10.365,10.275,10.365,29098,0
2006-11-30,10.381,10.4,10.321,10.394,41629,0
2006-12-01,10.365,10.406,10.321,10.406,33987,0
2006-12-04,10.412,10.443,10.373,10.443,21756,0
2006-12-05,10.464,10.464,10.406,10.419,15414,0
2006-12-06,10.443,10.443,10.352,10.427,45371,0
2006-12-07,10.427,10.427,10.307,10.358,24050,0
2006-12-08,10.344,10.419,10.344,10.419,44792,0
2006-12-11,10.394,10.435,10.352,10.373,37597,0
2006-12-12,10.406,10.412,10.352,10.381,36584,0
2006-12-13,10.352,10.386,10.328,10.336,15129,0
2006-12-14,10.307,10.344,10.245,10.261,41478,0
2006-12-15,10.282,10.358,10.282,10.358,34998,0
2006-12-18,10.344,10.373,10.336,10.373,29815,0
2006-12-19,10.336,10.373,10.336,10.365,18871,0
2006-12-20,10.344,10.365,10.307,10.352,24771,0
2006-12-21,10.344,10.352,10.315,10.336,27220,0
2006-12-22,10.307,10.365,10.282,10.365,20600,0
2006-12-26,10.412,10.53,10.412,10.492,129059,0
2006-12-27,10.526,10.669,10.519,10.64,110042,0
2006-12-28,10.689,10.712,10.654,10.712,12388,0
2006-12-29,10.764,10.8,10.712,10.8,46809,0
2007-01-03,10.764,10.794,10.654,10.727,18871,0
2007-01-04,10.704,10.794,10.704,10.764,34710,0
2007-01-05,10.683,10.787,10.648,10.787,13679,0
2007-01-08,10.764,10.779,10.755,10.755,22181,0
2007-01-09,10.689,10.771,10.689,10.771,18438,0
2007-01-10,10.755,10.771,10.727,10.749,22467,0
2007-01-11,10.654,10.704,10.654,10.689,17289,0
2007-01-12,10.669,10.689,10.621,10.683,12969,0
2007-01-16,10.621,10.654,10.553,10.608,28946,0
2007-01-17,10.568,10.634,10.568,10.582,22041,0
2007-01-18,10.553,10.614,10.553,10.575,12243,0
2007-01-19,10.608,10.608,10.553,10.568,22041,0
2007-01-22,10.553,10.621,10.546,10.589,25495,0
2007-01-23,10.589,10.621,10.539,10.582,13679,0
2007-01-24,10.539,10.561,10.526,10.526,8211,0
2007-01-25,10.519,10.561,10.457,10.457,39606,0
2007-01-26,10.427,10.472,10.427,10.464,13972,0
2007-01-29,10.427,10.498,10.427,10.443,25212,0
2007-01-30,10.427,10.472,10.419,10.457,13543,0
2007-01-31,10.427,10.464,10.4,10.443,48541,0
2007-02-01,10.412,10.427,10.381,10.406,38311,0
2007-02-02,10.381,10.412,10.381,10.412,10952,0
2007-02-05,10.435,10.435,10.386,10.427,17574,0
2007-02-06,10.394,10.419,10.365,10.412,22467,0
2007-02-07,10.386,10.4,10.321,10.365,46958,0
2007-02-08,10.352,10.381,10.328,10.381,34710,0
2007-02-09,10.381,10.394,10.282,10.352,32832,0
2007-02-12,10.336,10.352,10.307,10.344,15986,0
2007-02-13,10.307,10.358,10.307,10.358,29098,0
2007-02-14,10.328,10.381,10.301,10.328,35580,0
2007-02-15,10.307,10.365,10.307,10.358,22041,0
2007-02-16,10.358,10.358,10.307,10.358,34275,0
2007-02-20,10.282,10.373,10.275,10.321,42639,0
2007-02-21,10.321,10.358,10.267,10.295,16132,0
2007-02-22,10.282,10.315,10.282,10.289,23187,0
2007-02-23,10.289,10.315,10.282,10.315,12531,0
2007-02-26,10.315,10.365,10.315,10.352,23765,0
2007-02-27,10.328,10.4,10.321,10.381,14972,0
2007-02-28,10.344,10.394,10.321,10.386,28946,0
2007-03-01,10.344,10.394,10.344,10.394,14122,0
2007-03-02,10.373,10.406,10.352,10.406,23624,0
2007-03-05,10.406,10.492,10.315,10.381,64385,0
2007-03-06,10.352,10.435,10.352,10.435,15986,0
2007-03-07,10.386,10.406,10.352,10.386,18148,0
2007-03-08,10.365,10.435,10.365,10.435,28665,0
2007-03-09,10.394,10.479,10.386,10.472,42486,0
2007-03-12,10.412,10.486,10.412,10.486,4897,0
2007-03-13,10.45,10.546,10.45,10.546,22467,0
2007-03-14,10.546,10.546,10.546,10.546,3457,0
2007-03-15,10.498,10.546,10.486,10.486,13101,0
2007-03-16,10.486,10.505,10.419,10.419,5765,0
2007-03-19,10.427,10.492,10.427,10.492,5480,0
2007-03-20,10.45,10.492,10.427,10.427,29815,0
2007-03-21,10.479,10.486,10.45,10.457,9649,0
2007-03-22,10.486,10.486,10.419,10.45,23765,0
2007-03-23,10.472,10.498,10.443,10.498,10952,0
2007-03-26,10.464,10.553,10.427,10.427,14972,0
2007-03-27,10.464,10.539,10.464,10.464,16132,0
2007-03-28,10.53,10.539,10.472,10.505,8349,0
2007-03-29,10.498,10.539,10.464,10.464,35429,0
2007-03-30,10.479,10.519,10.472,10.512,3022,0
2007-04-02,10.472,10.505,10.472,10.492,14259,0
2007-04-03,10.435,10.505,10.427,10.45,27803,0
2007-04-04,10.435,10.464,10.419,10.435,41341,0
2007-04-05,10.443,10.479,10.443,10.443,10509,0
2007-04-09,10.45,10.479,10.443,10.472,15257,0
2007-04-10,10.45,10.486,10.435,10.472,16558,0
2007-04-11,10.492,10.498,10.427,10.472,27220,0
2007-04-12,10.427,10.479,10.427,10.464,11807,0
2007-04-13,10.45,10.486,10.45,10.45,15702,0
2007-04-16,10.457,10.498,10.427,10.457,23042,0
2007-04-17,10.427,10.479,10.381,10.419,49406,0
2007-04-18,10.419,10.457,10.412,10.412,18438,0
2007-04-19,10.45,10.464,10.427,10.464,9508,0
2007-04-20,10.472,10.479,10.427,10.443,24050,0
2007-04-23,10.443,10.479,10.419,10.472,42486,0
2007-04-24,10.464,10.464,10.427,10.427,15257,0
2007-04-25,10.427,10.457,10.427,10.435,29238,0
2007-04-26,10.427,10.472,10.427,10.472,37162,0
2007-04-27,10.464,10.486,10.45,10.464,7776,0
2007-04-30,10.457,10.492,10.457,10.486,18727,0
2007-05-01,10.472,10.512,10.472,10.498,35147,0
2007-05-02,10.419,10.472,10.419,10.45,12680,0
2007-05-03,10.457,10.472,10.435,10.435,23624,0
2007-05-04,10.419,10.479,10.419,10.472,18291,0
2007-05-07,10.472,10.486,10.45,10.486,6628,0
2007-05-08,10.486,10.498,10.457,10.457,14403,0
2007-05-09,10.464,10.498,10.45,10.45,12680,0
2007-05-10,10.457,10.519,10.45,10.519,16280,0
2007-05-11,10.498,10.498,10.457,10.479,20450,0
2007-05-14,10.492,10.492,10.457,10.472,23042,0
2007-05-15,10.464,10.486,10.457,10.457,17574,0
2007-05-16,10.457,10.505,10.457,10.492,28946,0
2007-05-17,10.464,10.498,10.457,10.486,12969,0
2007-05-18,10.486,10.486,10.457,10.464,5188,0
2007-05-21,10.479,10.492,10.464,10.464,7493,0
2007-05-22,10.492,10.498,10.45,10.498,30676,0
2007-05-23,10.464,10.505,10.464,10.498,31828,0
2007-05-24,10.464,10.505,10.464,10.486,7347,0
2007-05-25,10.498,10.498,10.486,10.486,9221,0
2007-05-29,10.472,10.498,10.464,10.498,9362,0
2007-05-30,10.498,10.53,10.435,10.45,46233,0
2007-05-31,10.427,10.498,10.427,10.443,12816,0
2007-06-01,10.427,10.486,10.427,10.457,3457,0
2007-06-04,10.435,10.464,10.427,10.443,16280,0
2007-06-05,10.435,10.464,10.427,10.435,33706,0
2007-06-06,10.412,10.427,10.381,10.412,13679,0
2007-06-07,10.381,10.394,10.301,10.344,28521,0
2007-06-08,10.381,10.381,10.215,10.237,37738,0
2007-06-11,10.165,10.201,10.165,10.201,56176,0
2007-06-12,10.135,10.186,10.102,10.12,42778,0
2007-06-13,10.102,10.336,10.095,10.245,35147,0
2007-06-14,10.237,10.344,10.237,10.261,11385,0
2007-06-15,10.249,10.275,10.215,10.215,16280,0
2007-06-18,10.249,10.249,10.179,10.193,37019,0
2007-06-19,10.229,10.249,10.208,10.208,16422,0
2007-06-20,10.186,10.275,10.159,10.159,34863,0
2007-06-21,10.159,10.215,10.142,10.165,10226,0
2007-06-22,10.201,10.201,10.12,10.179,22323,0
2007-06-25,10.165,10.193,10.142,10.159,16998,0
2007-06-26,10.114,10.159,10.095,10.095,20308,0
2007-06-27,10.095,10.135,10.095,10.102,24197,0
2007-06-28,10.102,10.179,10.102,10.15,21461,0
2007-06-29,10.114,10.165,10.114,10.165,2592,0
2007-07-02,10.15,10.224,10.15,10.17,9362,0
2007-07-03,10.135,10.193,10.135,10.142,12969,0
2007-07-05,10.159,10.165,10.05,10.095,53584,0
2007-07-06,10.044,10.087,10.036,10.087,18291,0
2007-07-09,10.074,10.087,10.044,10.066,8936,0
2007-07-10,10.059,10.066,10.05,10.05,20164,0
2007-07-11,10.036,10.095,10.036,10.066,12680,0
2007-07-12,10.036,10.095,10.036,10.05,22181,0
2007-07-13,10.044,10.066,10.007,10.011,28521,0
2007-07-16,10,10,9.917,9.929,50409,0
2007-07-17,9.896,9.929,9.865,9.896,39606,0
2007-07-18,9.917,9.917,9.843,9.843,18005,0
2007-07-19,9.865,9.873,9.843,9.843,8641,0
2007-07-20,9.873,9.896,9.83,9.873,20164,0
2007-07-23,9.917,9.949,9.91,9.949,39606,0
2007-07-24,9.949,9.949,9.929,9.929,24341,0
2007-07-25,9.929,9.957,9.865,9.865,27940,0
2007-07-26,9.889,9.889,9.58,9.732,75333,0
2007-07-27,9.816,9.836,9.781,9.823,15556,0
2007-07-30,9.788,9.865,9.773,9.836,16422,0
2007-07-31,9.889,9.889,9.85,9.858,16849,0
2007-08-01,9.85,9.85,9.732,9.781,11958,0
2007-08-02,9.781,9.881,9.74,9.793,18727,0
2007-08-03,9.773,9.836,9.773,9.793,9071,0
2007-08-06,9.865,9.865,9.725,9.766,19300,0
2007-08-07,9.732,9.793,9.721,9.793,8349,0
2007-08-08,9.773,9.773,9.675,9.725,27803,0
2007-08-09,9.747,9.754,9.688,9.702,11807,0
2007-08-10,9.675,9.714,9.668,9.668,7924,0
2007-08-13,9.66,9.714,9.66,9.688,13391,0
2007-08-14,9.695,9.714,9.646,9.646,6197,0
2007-08-15,9.622,9.63,9.4993,9.4993,27078,0
2007-08-16,9.441,9.4993,9.1432,9.3311,48973,0
2007-08-17,9.3762,9.732,9.303,9.61,41478,0
2007-08-20,9.675,9.721,9.543,9.61,18291,0
2007-08-21,9.58,9.732,9.551,9.66,22041,0
2007-08-22,9.646,9.747,9.646,9.66,12094,0
2007-08-23,9.681,9.714,9.681,9.714,5765,0
2007-08-24,9.714,9.816,9.714,9.788,18148,0
2007-08-27,9.788,9.793,9.668,9.695,18291,0
2007-08-28,9.781,9.781,9.695,9.695,4461,0
2007-08-29,9.788,9.809,9.721,9.721,4609,0
2007-08-30,9.788,9.83,9.653,9.74,30826,0
2007-08-31,9.732,9.816,9.732,9.766,11234,0
2007-09-04,9.76,9.85,9.76,9.788,21167,0
2007-09-05,9.781,9.781,9.725,9.74,15129,0
2007-09-06,9.74,9.773,9.714,9.773,14684,0
2007-09-07,9.773,9.801,9.714,9.801,16422,0
2007-09-10,9.754,9.924,9.754,9.924,34710,0
2007-09-11,9.935,10,9.91,10,29385,0
2007-09-12,10.087,10.127,10.059,10.114,31688,0
2007-09-13,10.127,10.127,9.992,10.03,41047,0
2007-09-14,9.788,9.929,9.788,9.896,71726,0
2007-09-17,9.896,9.924,9.858,9.873,5765,0
2007-09-18,9.896,9.924,9.843,9.881,27078,0
2007-09-19,9.91,9.929,9.881,9.903,8494,0
2007-09-20,9.917,9.935,9.773,9.773,15556,0
2007-09-21,9.793,9.896,9.76,9.816,32413,0
2007-09-24,9.896,9.903,9.754,9.793,27513,0
2007-09-25,9.793,9.843,9.788,9.793,18291,0
2007-09-26,9.809,9.836,9.76,9.766,32549,0
2007-09-27,9.836,9.843,9.754,9.76,32986,0
2007-09-28,9.788,9.823,9.781,9.823,9362,0
2007-10-01,9.816,9.85,9.747,9.85,25212,0
2007-10-02,9.881,9.889,9.809,9.843,7924,0
2007-10-03,9.816,9.843,9.76,9.83,9071,0
2007-10-04,9.823,9.91,9.781,9.91,28665,0
2007-10-05,9.865,9.873,9.801,9.801,18582,0
2007-10-08,9.773,9.823,9.773,9.809,6628,0
2007-10-09,9.816,9.881,9.725,9.873,33558,0
2007-10-10,9.873,9.873,9.823,9.823,4897,0
2007-10-11,9.793,9.793,9.754,9.754,11671,0
2007-10-12,9.801,9.801,9.74,9.788,33266,0
2007-10-15,9.865,9.865,9.732,9.754,26502,0
2007-10-16,9.773,9.823,9.695,9.695,18291,0
2007-10-17,9.754,9.754,9.675,9.675,8494,0
2007-10-18,9.688,9.732,9.668,9.708,16849,0
2007-10-19,9.74,9.747,9.688,9.747,12531,0
2007-10-22,9.773,9.85,9.721,9.788,20880,0
2007-10-23,9.816,9.83,9.754,9.76,9939,0
2007-10-24,9.76,9.843,9.74,9.74,18871,0
2007-10-25,9.74,9.74,9.61,9.61,23765,0
2007-10-26,9.622,9.668,9.622,9.668,19730,0
2007-10-29,9.653,9.668,9.588,9.61,15129,0
2007-10-30,9.615,9.653,9.602,9.602,25784,0
2007-10-31,9.61,9.61,9.572,9.594,20742,0
2007-11-01,9.622,9.754,9.594,9.702,40474,0
2007-11-02,9.688,9.702,9.653,9.702,10952,0
2007-11-05,9.702,9.76,9.646,9.76,30676,0
2007-11-06,9.732,9.76,9.725,9.76,11671,0
2007-11-07,9.721,9.773,9.58,9.747,23042,0
2007-11-08,9.766,9.766,9.536,9.58,20600,0
2007-11-09,9.558,9.588,9.551,9.588,3746,0
2007-11-12,9.615,9.615,9.58,9.602,10509,0
2007-11-13,9.602,9.668,9.558,9.66,33706,0
2007-11-14,9.594,9.594,9.4844,9.4993,17574,0
2007-11-15,9.506,9.506,9.4022,9.4341,16280,0
2007-11-16,9.4092,9.513,9.2737,9.3187,43491,0
2007-11-19,9.241,9.3311,9.178,9.2952,32413,0
2007-11-20,9.3107,9.3379,9.2602,9.3187,13543,0
2007-11-21,9.3246,9.3449,9.1992,9.3449,36440,0
2007-11-23,9.3762,9.3762,9.3246,9.3246,3746,0
2007-11-26,9.2872,9.3246,9.2669,9.2872,11521,0
2007-11-27,9.2133,9.3187,9.2133,9.2602,7053,0
2007-11-28,9.303,9.3822,9.2602,9.3822,17574,0
2007-11-29,9.3762,9.588,9.2872,9.3596,44113,0
2007-11-30,9.3762,9.3762,9.3107,9.3379,25784,0
2007-12-03,9.3596,9.4161,9.3596,9.3822,19730,0
2007-12-04,9.4269,9.441,9.3762,9.3822,25638,0
2007-12-05,9.3958,9.513,9.3762,9.441,18727,0
2007-12-06,9.3596,9.4092,9.3187,9.3508,48541,0
2007-12-07,9.441,9.441,9.3596,9.4092,40041,0
2007-12-10,9.4619,9.536,9.4619,9.528,25784,0
2007-12-11,9.517,9.543,9.4914,9.536,29815,0
2007-12-12,9.543,9.543,9.4914,9.4914,37880,0
2007-12-13,9.513,9.513,9.3762,9.4784,21319,0
2007-12-14,9.4993,9.506,9.3762,9.4489,17421,0
2007-12-17,9.4993,9.4993,9.2872,9.3246,45946,0
2007-12-18,9.4269,9.441,9.2872,9.2952,26502,0
2007-12-19,9.303,9.3596,9.2872,9.303,48250,0
2007-12-20,9.3311,9.4209,9.2952,9.2952,45800,0
2007-12-21,9.3379,9.3379,9.1655,9.1655,57325,0
2007-12-24,9.2468,9.4092,9.185,9.2247,60351,0
2007-12-26,9.2468,9.2813,9.0806,9.103,73748,0
2007-12-27,9.158,9.2247,9.158,9.2247,42778,0
2007-12-28,9.2247,9.3379,9.2063,9.2952,64523,0
2007-12-31,9.3596,9.4022,9.2813,9.4022,80336,0
2008-01-02,9.4161,9.4341,9.389,9.4269,11088,0
2008-01-03,9.4569,9.688,9.4569,9.646,42198,0
2008-01-04,9.66,9.732,9.653,9.721,26934,0
2008-01-07,9.63,9.747,9.602,9.747,47528,0
2008-01-08,9.721,9.836,9.708,9.836,27220,0
2008-01-09,9.836,9.843,9.793,9.801,23479,0
2008-01-10,9.76,9.793,9.725,9.781,38311,0
2008-01-11,9.754,9.843,9.754,9.773,22065,0
2008-01-14,9.816,9.865,9.788,9.865,15414,0
2008-01-15,9.896,9.91,9.881,9.91,14843,0
2008-01-16,9.91,10.066,9.881,10.066,30248,0
2008-01-17,10.018,10.059,9.985,10.03,26213,0
2008-01-18,10.03,10.03,9.965,9.965,15839,0
2008-01-22,9.85,10.249,9.721,10.087,54297,0
2008-01-23,10.087,10.135,10.044,10.135,24547,0
2008-01-24,10.127,10.135,10.102,10.102,18582,0
2008-01-25,10.074,10.074,10.024,10.066,3307,0
2008-01-28,10,10.044,10,10,11671,0
2008-01-29,10.066,10.108,9.992,10,13543,0
2008-01-30,10.102,10.135,9.971,10.007,24487,0
2008-01-31,10.074,10.074,9.992,10,9939,0
2008-02-01,10.066,10.066,10.007,10.024,7924,0
2008-02-04,10.127,10.135,10.066,10.135,25495,0
2008-02-05,10.135,10.135,10.074,10.074,20019,0
2008-02-06,10.059,10.135,9.985,10.036,25056,0
2008-02-07,10.05,10.12,9.957,9.957,9508,0
2008-02-08,10.03,10.066,10.011,10.011,5480,0
2008-02-11,10.011,10.03,10.011,10.03,17421,0
2008-02-12,10.03,10.114,9.971,10.011,16466,0
2008-02-13,10.011,10.095,10.011,10.03,7493,0
2008-02-14,10.066,10.066,9.788,9.823,22983,0
2008-02-15,9.721,9.83,9.66,9.76,33706,0
2008-02-19,9.858,9.965,9.61,9.653,57196,0
2008-02-20,9.695,9.695,9.551,9.572,15441,0
2008-02-21,9.638,9.668,9.543,9.58,25784,0
2008-02-22,9.63,9.675,9.4784,9.513,18727,0
2008-02-25,9.58,9.788,9.523,9.61,56034,0
2008-02-26,9.61,9.681,9.558,9.66,10226,0
2008-02-27,9.668,9.681,9.3958,9.4784,39319,0
2008-02-28,9.523,9.523,9.241,9.2602,48397,0
2008-02-29,9.2191,9.233,9.151,9.233,35871,0
2008-03-03,9.178,9.523,9.178,9.3379,32413,0
2008-03-04,9.4569,9.63,9.4209,9.4569,18005,0
2008-03-05,9.441,9.754,9.441,9.622,31110,0
2008-03-06,9.695,9.788,9.572,9.588,16849,0
2008-03-07,9.702,9.721,9.58,9.721,11671,0
2008-03-10,9.773,9.773,9.58,9.58,22905,0
2008-03-11,9.788,9.788,9.536,9.615,25784,0
2008-03-12,9.688,9.773,9.653,9.653,25784,0
2008-03-13,9.688,9.708,9.588,9.675,24959,0
2008-03-14,9.702,9.725,9.615,9.615,12969,0
2008-03-17,9.653,9.653,9.517,9.517,8785,0
2008-03-18,9.543,9.721,9.4092,9.4704,23479,0
2008-03-19,9.4844,9.558,9.4161,9.441,8064,0
2008-03-20,9.441,9.788,9.4341,9.675,43938,0
2008-03-24,9.653,9.858,9.646,9.714,31980,0
2008-03-25,10.03,10.03,9.823,9.91,49690,0
2008-03-26,9.929,9.992,9.725,9.732,36296,0
2008-03-27,9.732,10.081,9.732,9.903,47958,0
2008-03-28,9.896,10.095,9.896,9.929,24633,0
2008-03-31,9.935,9.935,9.721,9.809,22323,0
2008-04-01,9.896,10,9.83,9.881,37597,0
2008-04-02,9.793,9.881,9.732,9.823,25212,0
2008-04-03,9.754,9.943,9.754,9.773,79359,0
2008-04-04,9.858,9.949,9.747,9.83,88291,0
2008-04-07,9.903,9.929,9.725,9.725,32413,0
2008-04-08,9.721,9.83,9.668,9.675,57325,0
2008-04-09,9.58,9.76,9.58,9.66,62804,0
2008-04-10,9.681,9.793,9.622,9.63,47673,0
2008-04-11,9.781,9.83,9.622,9.66,89370,0
2008-04-14,9.668,9.76,9.588,9.594,32078,0
2008-04-15,9.63,9.646,9.588,9.602,17289,0
2008-04-16,9.615,9.747,9.615,9.675,17421,0
2008-04-17,9.823,9.823,9.721,9.76,38167,0
2008-04-18,9.83,9.896,9.816,9.858,22905,0
2008-04-21,9.889,9.917,9.865,9.865,18652,0
2008-04-22,9.873,9.873,9.788,9.823,48080,0
2008-04-23,9.85,9.917,9.83,9.83,12531,0
2008-04-24,9.858,9.881,9.747,9.766,27655,0
2008-04-25,9.773,9.809,9.773,9.801,6921,0
2008-04-28,9.83,9.881,9.793,9.793,19229,0
2008-04-29,9.816,9.873,9.754,9.873,20308,0
2008-04-30,9.873,9.91,9.865,9.91,15684,0
2008-05-01,9.91,9.91,9.823,9.858,9649,0
2008-05-02,9.858,9.873,9.823,9.873,6926,0
2008-05-05,9.889,9.889,9.816,9.85,6897,0
2008-05-06,9.858,9.91,9.858,9.896,11807,0
2008-05-07,9.881,9.929,9.858,9.881,27906,0
2008-05-08,9.896,9.896,9.85,9.865,7775,0
2008-05-09,9.889,9.985,9.889,9.949,19448,0
2008-05-12,9.978,10,9.957,10,8428,0
2008-05-13,10,10.036,9.929,9.929,24395,0
2008-05-14,9.896,9.971,9.896,9.965,18709,0
2008-05-15,9.957,9.957,9.836,9.836,21756,0
2008-05-16,9.858,9.929,9.843,9.903,17882,0
2008-05-19,9.917,9.924,9.873,9.873,8064,0
2008-05-20,9.858,9.881,9.858,9.858,4511,0
2008-05-21,9.889,9.935,9.793,9.793,26969,0
2008-05-22,9.85,9.929,9.85,9.91,11958,0
2008-05-23,9.935,10.007,9.881,9.917,36648,0
2008-05-27,9.889,9.965,9.889,9.949,27123,0
2008-05-28,9.985,10.011,9.896,9.903,34373,0
2008-05-29,9.917,9.935,9.91,9.91,2447,0
2008-05-30,9.949,9.978,9.949,9.965,7051,0
2008-06-02,9.917,9.924,9.917,9.924,15179,0
2008-06-03,9.924,9.985,9.917,9.971,23669,0
2008-06-04,9.949,9.971,9.943,9.957,6921,0
2008-06-05,9.929,9.978,9.929,9.935,6122,0
2008-06-06,9.949,9.949,9.881,9.929,8936,0
2008-06-09,9.957,9.957,9.858,9.865,17861,0
2008-06-10,9.889,9.889,9.816,9.816,5484,0
2008-06-11,9.836,9.85,9.823,9.823,10599,0
2008-06-12,9.836,9.85,9.816,9.816,8551,0
2008-06-13,9.83,9.858,9.83,9.858,6048,0
2008-06-16,9.858,9.873,9.823,9.843,15556,0
2008-06-17,9.858,9.881,9.823,9.823,7776,0
2008-06-18,9.83,9.843,9.788,9.788,13010,0
2008-06-19,9.816,9.873,9.788,9.801,11088,0
2008-06-20,9.823,9.873,9.747,9.747,11836,0
2008-06-23,9.773,9.781,9.708,9.781,8730,0
2008-06-24,9.754,9.754,9.558,9.638,38149,0
2008-06-25,9.653,9.653,9.543,9.558,14259,0
2008-06-26,9.558,9.558,9.4209,9.4209,23933,0
2008-06-27,9.4269,9.4341,9.4092,9.4092,2884,0
2008-06-30,9.4341,9.4784,9.4341,9.4784,7877,0
2008-07-01,9.4269,9.4569,9.233,9.2533,31540,0
2008-07-02,9.233,9.2952,9.233,9.2468,19012,0
2008-07-03,9.2602,9.2872,9.2533,9.2533,2938,0
2008-07-07,9.2533,9.2669,9.233,9.2669,8795,0
2008-07-08,9.2669,9.2952,9.2533,9.2952,8349,0
2008-07-09,9.2952,9.63,9.2952,9.4489,73177,0
2008-07-10,9.4489,9.4914,9.3187,9.4914,30569,0
2008-07-11,9.4489,9.564,9.4489,9.4993,21225,0
2008-07-14,9.4784,9.523,9.4341,9.4704,22933,0
2008-07-15,9.4914,9.4914,9.3187,9.3246,11124,0
2008-07-16,9.3246,9.3246,9.2063,9.2247,11237,0
2008-07-17,9.2952,9.2952,9.241,9.241,11822,0
2008-07-18,9.2602,9.2602,9.1992,9.2133,6628,0
2008-07-21,9.2533,9.2669,9.2191,9.2468,11227,0
2008-07-22,9.233,9.2602,9.1992,9.2602,4750,0
2008-07-23,9.2952,9.2952,9.2533,9.2813,6086,0
2008-07-24,9.303,9.3379,9.2737,9.2737,18075,0
2008-07-25,9.3449,9.3449,9.2737,9.2737,5315,0
2008-07-28,9.2952,9.3246,9.2872,9.3187,2022,0
2008-07-29,9.3379,9.4209,9.3311,9.3311,4903,0
2008-07-30,9.3762,9.389,9.3379,9.3508,13795,0
2008-07-31,9.3508,9.441,9.3508,9.3822,7096,0
2008-08-01,9.4209,9.4209,9.3762,9.4161,21219,0
2008-08-04,9.441,9.513,9.4161,9.513,19068,0
2008-08-05,9.506,9.58,9.4993,9.58,16849,0
2008-08-06,9.58,9.58,9.517,9.536,13830,0
2008-08-07,9.523,9.61,9.517,9.558,16068,0
2008-08-08,9.58,9.594,9.558,9.564,6921,0
2008-08-11,9.528,9.58,9.528,9.58,7924,0
2008-08-12,9.58,9.622,9.536,9.536,24773,0
2008-08-13,9.551,9.61,9.551,9.572,8749,0
2008-08-14,9.638,9.638,9.572,9.572,9939,0
2008-08-15,9.638,9.638,9.572,9.572,5909,0
2008-08-18,9.572,9.572,9.303,9.543,18239,0
2008-08-19,9.543,9.58,9.543,9.564,18531,0
2008-08-20,9.615,9.638,9.536,9.58,30464,0
2008-08-21,9.688,9.688,9.63,9.63,5322,0
2008-08-22,9.668,9.668,9.622,9.653,13886,0
2008-08-25,9.66,9.708,9.653,9.681,20651,0
2008-08-26,9.675,9.688,9.675,9.688,2292,0
2008-08-27,9.721,9.721,9.681,9.714,10072,0
2008-08-28,9.721,9.732,9.721,9.732,3890,0
2008-08-29,9.732,9.74,9.615,9.688,27513,0
2008-09-02,9.688,9.74,9.675,9.695,14401,0
2008-09-03,9.66,9.721,9.66,9.721,3173,0
2008-09-04,9.721,9.721,9.688,9.714,6737,0
2008-09-05,9.714,9.754,9.714,9.754,7140,0
2008-09-08,9.766,9.801,9.754,9.801,15556,0
2008-09-09,9.801,9.858,9.801,9.801,26133,0
2008-09-10,9.823,9.873,9.788,9.83,8011,0
2008-09-11,9.83,9.83,9.754,9.773,11018,0
2008-09-12,9.816,9.816,9.688,9.688,10226,0
2008-09-15,9.653,9.653,9.564,9.58,14370,0
2008-09-16,9.638,9.638,9.528,9.528,5495,0
2008-09-17,9.528,9.528,9.185,9.185,14097,0
2008-09-18,9.185,9.185,8.0184,8.3651,67897,0
2008-09-19,8.6095,9.0961,8.6095,9.0806,29238,0
2008-09-22,9.0119,9.0806,8.9204,8.9204,16137,0
2008-09-23,9.0255,9.0255,8.8372,8.8372,8487,0
2008-09-24,8.6997,8.6997,8.645,8.6514,21331,0
2008-09-25,8.6576,8.7482,8.526,8.5325,13101,0
2008-09-26,8.4644,8.4644,8.338,8.3799,19538,0
2008-09-29,8.2767,8.3799,8.1654,8.1654,23657,0
2008-09-30,8.1505,8.338,8.1242,8.2698,22693,0
2008-10-01,8.1782,8.2767,8.1782,8.262,12380,0
2008-10-02,8.1782,8.1782,7.998,7.998,18291,0
2008-10-03,7.915,7.9771,7.8108,7.8108,18790,0
2008-10-06,7.6165,8.0891,7.0748,7.2419,76757,0
2008-10-07,7.3108,7.498,7.1927,7.2208,44263,0
2008-10-08,7.116,7.1997,6.422,6.4361,77605,0
2008-10-09,6.2621,6.54,6.089,6.1031,103181,0
2008-10-10,5.5404,5.9986,4.5541,5.6235,152467,0
2008-10-13,5.7905,6.5611,5.7905,6.2419,65233,0
2008-10-14,6.283,7.082,6.283,6.9013,63518,0
2008-10-15,6.9083,6.9915,6.6788,6.804,55110,0
2008-10-16,6.8735,6.8735,6.5957,6.7278,19448,0
2008-10-17,6.7347,6.9705,6.7347,6.9359,26455,0
2008-10-20,6.9359,7.082,6.8735,7.061,18589,0
2008-10-21,6.9986,7.4776,6.9986,7.4637,60649,0
2008-10-22,7.4702,8.0687,7.4361,7.7067,56176,0
2008-10-23,7.7067,7.8453,7.6792,7.6792,23889,0
2008-10-24,7.915,7.915,7.6368,7.8386,27980,0
2008-10-27,7.8108,7.8108,7.6792,7.6856,9424,0
2008-10-28,7.7411,7.7484,7.6025,7.6926,8837,0
2008-10-29,7.6926,7.7132,7.6648,7.7067,11782,0
2008-10-30,7.7132,7.8244,7.7067,7.7484,10804,0
2008-10-31,7.7411,7.7759,7.7067,7.755,9180,0
2008-11-03,7.8801,7.9011,7.7968,7.9011,108646,0
2008-11-04,7.8942,7.8942,7.8871,7.8942,1073,0
2008-11-05,7.8386,7.998,7.8386,7.998,16958,0
2008-11-06,8.0891,8.0891,7.8035,7.8035,38553,0
2008-11-07,7.8108,7.915,7.7067,7.7067,25212,0
2008-11-10,7.7624,7.8108,7.498,7.498,97532,0
2008-11-11,7.5052,7.6792,7.4425,7.568,42277,0
2008-11-12,7.4637,7.498,7.1027,7.2272,68506,0
2008-11-13,7.3174,7.3174,7.116,7.1234,5509,0
2008-11-14,6.9428,7.1304,6.8459,7.1304,44806,0
2008-11-17,7.0677,7.1997,7.0677,7.1997,33292,0
2008-11-18,7.1234,7.186,7.0329,7.1368,18168,0
2008-11-19,7.061,7.061,6.8249,6.8459,13755,0
2008-11-20,6.8459,6.8459,6.6372,6.769,26621,0
2008-11-21,6.8384,6.8459,6.6163,6.8108,19658,0
2008-11-24,6.7141,7.0126,6.6862,7.0126,16472,0
2008-11-25,6.9842,7.061,6.9428,7.061,6921,0
2008-11-26,7.0262,7.1368,7.0262,7.1098,32194,0
2008-11-28,7.1098,7.1098,6.9705,6.9705,727,0
2008-12-01,6.9428,7.2208,6.804,6.9495,24221,0
2008-12-02,6.9083,7.0126,6.665,6.7347,17683,0
2008-12-03,6.6862,6.7278,6.6862,6.6927,5378,0
2008-12-04,6.6862,6.6996,6.6862,6.6862,16791,0
2008-12-05,6.6862,6.6862,6.2479,6.2557,30803,0
2008-12-08,6.2557,6.2621,5.7208,6.075,49439,0
2008-12-09,5.9361,5.9642,5.7694,5.9085,91277,0
2008-12-10,5.8665,5.9085,5.7764,5.7905,41890,0
2008-12-11,5.728,5.7348,5.4016,5.4016,54587,0
2008-12-12,5.4016,5.5961,5.2689,5.5266,50954,0
2008-12-15,5.4846,5.5542,5.4501,5.5473,18368,0
2008-12-16,5.367,5.4501,5.3597,5.4359,35537,0
2008-12-17,5.4846,5.7905,5.4846,5.6235,38103,0
2008-12-18,5.6442,6.2621,5.4359,6.0405,140649,0
2008-12-19,6.075,6.8176,6.0678,6.2765,75065,0
2008-12-22,6.2275,6.4705,6.2139,6.3179,99347,0
2008-12-23,6.3527,6.3874,6.2001,6.2557,24632,0
2008-12-24,6.2976,6.4705,6.2696,6.4705,26646,0
2008-12-26,6.4429,6.6096,6.3318,6.5611,41087,0
2008-12-29,6.5124,6.6372,6.4155,6.5056,31729,0
2008-12-30,6.5056,6.6096,6.422,6.5056,37977,0
2008-12-31,6.4844,6.6372,6.45,6.6372,32951,0
2009-01-02,6.575,6.9842,6.575,6.8735,34173,0
2009-01-05,6.769,7.158,6.769,7.1509,14207,0
2009-01-06,7.0677,7.2272,6.9428,7.2272,39569,0
2009-01-07,7.186,7.2971,7.1651,7.2971,17382,0
2009-01-08,7.36,7.5538,7.2483,7.4425,42198,0
2009-01-09,7.5257,7.6232,7.5257,7.609,51619,0
2009-01-12,7.609,7.6302,7.5605,7.6302,34521,0
2009-01-13,7.568,7.7624,7.568,7.6025,34338,0
2009-01-14,7.5396,7.5396,7.116,7.1509,60636,0
2009-01-15,7.158,7.1791,6.8316,6.9915,90089,0
2009-01-16,6.9915,7.1651,6.9915,7.116,39005,0
2009-01-20,7.082,7.4284,7.082,7.394,32057,0
2009-01-21,7.3247,7.5605,7.3174,7.5605,34741,0
2009-01-22,7.5605,7.5605,7.3108,7.3869,32498,0
2009-01-23,7.3522,7.4078,7.2549,7.4078,7811,0
2009-01-26,7.4078,7.5121,7.3522,7.415,15798,0
2009-01-27,7.4425,7.5257,7.415,7.4637,21964,0
2009-01-28,7.4913,7.5257,7.4495,7.4702,34438,0
2009-01-29,7.484,7.5121,7.4219,7.4495,6048,0
2009-01-30,7.4284,7.4702,7.394,7.4568,9939,0
2009-02-02,7.4568,7.5605,7.4568,7.5052,18871,0
2009-02-03,7.5052,7.5396,7.484,7.5396,25105,0
2009-02-04,7.5396,7.6856,7.5396,7.6232,35507,0
2009-02-05,7.5885,7.5954,7.5193,7.5538,18359,0
2009-02-06,7.5257,7.5954,7.5257,7.5396,7636,0
2009-02-09,7.609,7.609,7.5121,7.5468,29667,0
2009-02-10,7.5193,7.5746,7.4219,7.4219,71046,0
2009-02-11,7.4219,7.755,7.3729,7.568,161679,0
2009-02-12,7.5396,7.6446,7.5193,7.6025,47820,0
2009-02-13,7.6025,7.6926,7.6025,7.6856,26997,0
2009-02-17,7.5746,7.6232,7.3806,7.4361,28117,0
2009-02-18,7.3662,7.4495,7.36,7.36,30826,0
2009-02-19,7.2971,7.36,7.2621,7.2895,16718,0
2009-02-20,7.2895,7.2895,6.8941,6.9567,48571,0
2009-02-23,6.9842,6.9915,6.5682,6.8459,49523,0
2009-02-24,6.7483,7.0189,6.7067,7.0189,37269,0
2009-02-25,7.054,7.3247,7.054,7.3247,18590,0
2009-02-26,7.4284,7.6025,7.4284,7.5331,34902,0
2009-02-27,7.4568,7.5052,7.4568,7.484,18370,0
2009-03-02,7.4637,7.4702,7.394,7.4219,12969,0
2009-03-03,7.4012,7.4012,7.1997,7.2135,15983,0
2009-03-04,7.158,7.1997,6.7347,7.1509,106997,0
2009-03-05,7.1027,7.1027,6.8316,6.9705,55144,0
2009-03-06,6.9705,7.0126,6.8735,6.9219,45140,0
2009-03-09,6.8872,7.0189,6.8801,6.9842,32235,0
2009-03-10,6.9842,7.2272,6.9842,7.2272,27167,0
2009-03-11,7.2549,7.3042,7.1997,7.1997,27379,0
2009-03-12,7.2208,7.2971,7.2208,7.2549,18282,0
2009-03-13,7.2208,7.4012,7.2208,7.394,21070,0
2009-03-16,7.4078,7.4425,7.3869,7.4361,20356,0
2009-03-17,7.8942,7.8942,7.3662,7.4425,10061,0
2009-03-18,7.3383,7.5052,7.3383,7.4702,10082,0
2009-03-19,7.4219,7.6368,7.415,7.4425,13021,0
2009-03-20,7.5331,7.6302,7.4012,7.5331,24368,0
2009-03-23,7.5815,7.5815,7.3108,7.4219,44683,0
2009-03-24,7.4219,7.5815,7.3174,7.5815,15191,0
2009-03-25,7.6025,7.6368,7.5121,7.6025,34063,0
2009-03-26,7.5468,7.6792,7.5468,7.6581,27452,0
2009-03-27,7.6856,8.5046,7.6719,7.9217,79223,0
2009-03-30,7.915,7.915,7.783,7.8244,11343,0
2009-03-31,7.7484,7.8664,7.7484,7.8244,25947,0
2009-04-01,7.7132,7.9353,7.7132,7.8592,16961,0
2009-04-02,7.7968,7.8942,7.7067,7.7484,29176,0
2009-04-03,7.8108,7.8871,7.755,7.755,11063,0
2009-04-06,7.7067,7.8035,7.6719,7.6719,27898,0
2009-04-07,7.6368,7.6446,7.5257,7.6302,48501,0
2009-04-08,7.6368,7.6368,7.568,7.568,8123,0
2009-04-09,7.6302,7.6996,7.5954,7.6368,10082,0
2009-04-13,7.5815,7.7759,7.568,7.6025,12553,0
2009-04-14,7.7067,7.8108,7.6996,7.7346,14938,0
2009-04-15,7.8315,7.8871,7.6508,7.8386,22877,0
2009-04-16,7.7691,7.915,7.7276,7.8664,19070,0
2009-04-17,7.8664,7.9916,7.8244,7.9771,13949,0
2009-04-20,7.9771,7.9771,7.8453,7.8871,10317,0
2009-04-21,7.8801,8.0184,7.8801,7.9289,6921,0
2009-04-22,7.9848,8.1654,7.9495,8.0891,23722,0
2009-04-23,8.0687,8.2554,8.0687,8.2554,27831,0
2009-04-24,8.2698,8.2698,7.9217,7.9848,76383,0
2009-04-27,7.9707,7.9848,7.915,7.9289,15926,0
2009-04-28,7.9289,7.9848,7.9289,7.9848,25701,0
2009-04-29,7.9848,8.0049,7.9634,7.9634,43633,0
2009-04-30,7.9848,8.0467,7.9564,7.9771,26026,0
2009-05-01,8.0049,8.1701,7.9771,8.0184,49795,0
2009-05-04,8.1026,8.1991,7.9771,8.0744,35223,0
2009-05-05,8.0959,8.0959,8.0049,8.0049,21277,0
2009-05-06,7.9916,8.13,7.9848,8.0687,24350,0
2009-05-07,8.0959,8.1851,8.0248,8.0687,19187,0
2009-05-08,8.1907,8.1991,8.0814,8.13,22055,0
2009-05-11,8.1907,8.2698,8.1442,8.1782,18035,0
2009-05-12,8.1505,8.2275,8.1442,8.1442,20326,0
2009-05-13,8.1584,8.1584,8.0687,8.0687,18133,0
2009-05-14,8.0687,8.1584,8.0248,8.0393,33001,0
2009-05-15,8.0184,8.1442,8.0049,8.0184,13391,0
2009-05-18,7.998,8.0687,7.9495,7.9771,36349,0
2009-05-19,7.9771,8.0605,7.9771,8.0184,25418,0
2009-05-20,8.13,8.13,8.0329,8.0534,19783,0
2009-05-21,8.0534,8.1098,8.0329,8.0744,36332,0
2009-05-22,8.13,8.1363,8.0119,8.0393,23951,0
2009-05-26,7.9916,8.3446,7.9916,8.1907,60599,0
2009-05-27,8.1991,8.2554,8.1505,8.2336,42513,0
2009-05-28,8.2204,8.262,8.1701,8.1851,29959,0
2009-05-29,8.1782,8.2204,8.1442,8.1442,38824,0
2009-06-01,8.1907,8.2204,8.1242,8.1907,28629,0
2009-06-02,8.1851,8.2554,8.1851,8.1907,13668,0
2009-06-03,8.1991,8.1991,8.1177,8.1177,7705,0
2009-06-04,8.1442,8.1505,8.0393,8.0393,24134,0
2009-06-05,8.0687,8.0814,7.9916,8.0393,31086,0
2009-06-08,8.0393,8.0534,7.998,8.0534,19695,0
2009-06-09,8.0605,8.0605,7.9848,8.0248,10437,0
2009-06-10,8.0393,8.0534,7.9289,7.9771,23559,0
2009-06-11,7.9353,8.1505,7.9353,8.0393,19837,0
2009-06-12,8.0119,8.0534,7.9076,7.9076,19860,0
2009-06-15,7.8734,7.9011,7.8035,7.8521,20718,0
2009-06-16,7.8386,7.9771,7.8035,7.9011,43748,0
2009-06-17,7.9217,7.9707,7.8942,7.8942,13044,0
2009-06-18,7.9353,7.9426,7.8801,7.9426,5083,0
2009-06-19,8.0049,8.0119,7.9707,7.9707,4897,0
2009-06-22,7.9707,7.9848,7.8035,7.8521,16672,0
2009-06-23,7.8521,7.8521,7.7691,7.7691,10532,0
2009-06-24,7.8315,7.8315,7.7132,7.7759,15029,0
2009-06-25,7.8035,7.8386,7.7132,7.7691,31416,0
2009-06-26,7.7968,7.8734,7.7968,7.8734,18990,0
2009-06-29,7.9564,7.9564,7.8801,7.9217,12106,0
2009-06-30,7.8801,7.8801,7.8453,7.8734,11447,0
2009-07-01,7.8453,7.8453,7.8178,7.8244,3746,0
2009-07-02,7.783,7.9011,7.7691,7.7691,7658,0
2009-07-06,7.7067,7.8035,7.7067,7.783,13565,0
2009-07-07,7.7691,7.7759,7.609,7.7067,55737,0
2009-07-08,7.6165,7.7276,7.609,7.7276,40184,0
2009-07-09,7.7132,7.7968,7.7132,7.7968,17042,0
2009-07-10,7.7898,7.8244,7.7411,7.8244,11234,0
2009-07-13,7.8521,7.8871,7.8453,7.8453,24317,0
2009-07-14,7.8734,7.9848,7.8734,7.9495,23985,0
2009-07-15,8.0049,8.1098,7.9495,8.0744,30561,0
2009-07-16,8.0959,8.1098,8.0534,8.0959,17574,0
2009-07-17,8.0891,8.0891,8.0687,8.0687,10309,0
2009-07-20,8.0687,8.0891,8.0687,8.0744,15503,0
2009-07-21,8.0891,8.1584,8.0891,8.1584,29847,0
2009-07-22,8.1363,8.1782,8.0744,8.1782,20185,0
2009-07-23,8.1907,8.2481,8.1907,8.2336,12051,0
2009-07-24,8.2481,8.3868,8.2336,8.3314,41619,0
2009-07-27,8.3728,8.4644,8.3728,8.4644,19331,0
2009-07-28,8.4644,8.4841,8.4572,8.4572,8227,0
2009-07-29,8.4572,8.4572,8.3651,8.4159,11200,0
2009-07-30,8.408,8.408,8.3314,8.408,21216,0
2009-07-31,8.3868,8.4572,8.3868,8.4572,23408,0
2009-08-03,8.4434,8.4841,8.401,8.4509,64969,0
2009-08-04,8.4572,8.526,8.4572,8.526,11280,0
2009-08-05,8.4708,8.4769,8.4285,8.4769,17099,0
2009-08-06,8.4769,8.4769,8.3586,8.4572,17309,0
2009-08-07,8.4708,8.4708,8.401,8.4708,5711,0
2009-08-10,8.6024,8.6024,8.408,8.4644,18313,0
2009-08-11,8.4911,8.5807,8.4708,8.4973,12392,0
2009-08-12,8.4973,8.5046,8.4434,8.4644,14660,0
2009-08-13,8.4644,8.4911,8.4644,8.4911,5188,0
2009-08-14,8.6293,8.6651,8.526,8.5377,30011,0
2009-08-17,8.5459,8.5459,8.5459,8.5459,7347,0
2009-08-18,8.5046,8.5961,8.4973,8.526,43021,0
2009-08-19,8.526,8.6514,8.5176,8.5736,18967,0
2009-08-20,8.5604,8.645,8.5532,8.6293,21331,0
2009-08-21,8.6651,8.707,8.6377,8.6724,15686,0
2009-08-24,8.6724,8.6925,8.5961,8.645,18670,0
2009-08-25,8.6095,8.645,8.6024,8.6293,10481,0
2009-08-26,8.6169,8.6651,8.6169,8.645,11421,0
2009-08-27,8.6095,8.6777,8.6095,8.6724,22299,0
2009-08-28,8.6859,8.6859,8.645,8.6777,27615,0
2009-08-31,8.6724,8.6777,8.645,8.6777,17611,0
2009-09-01,8.6724,8.6777,8.6724,8.6777,30495,0
2009-09-02,8.6024,8.6925,8.5459,8.6777,47794,0
2009-09-03,8.6576,8.7263,8.6514,8.7263,28662,0
2009-09-04,8.6925,8.7762,8.6777,8.7762,24280,0
2009-09-08,8.7762,8.8318,8.7762,8.8185,7051,0
2009-09-09,8.8185,9.0119,8.8051,8.8998,20209,0
2009-09-10,8.9856,8.9924,8.9279,8.9556,35184,0
2009-09-11,8.9556,9.0961,8.9556,9.0961,13081,0
2009-09-14,9.0306,9.151,9.0255,9.0599,10919,0
2009-09-15,9.0119,9.0451,8.9924,9.0381,33139,0
2009-09-16,8.978,9.0599,8.978,9.0381,33241,0
2009-09-17,9.0806,9.0961,9.0255,9.0879,26642,0
2009-09-18,9.1311,9.1311,9.066,9.1171,9653,0
2009-09-21,9.1655,9.178,9.0961,9.178,19811,0
2009-09-22,9.1311,9.1992,9.1311,9.1655,22600,0
2009-09-23,9.2133,9.233,9.178,9.233,8912,0
2009-09-24,9.2737,9.2813,9.2533,9.2813,16422,0
2009-09-25,9.2602,9.3107,9.2602,9.2872,24451,0
2009-09-28,9.2952,9.3379,9.2813,9.303,10144,0
2009-09-29,9.303,9.3311,9.2669,9.303,17994,0
2009-09-30,9.3107,9.3672,9.2737,9.3311,13467,0
2009-10-01,9.2669,9.3246,9.2669,9.3187,28912,0
2009-10-02,9.3379,9.3379,9.303,9.3379,8559,0
2009-10-05,9.3379,9.3762,9.3246,9.3311,10533,0
2009-10-06,9.3762,9.3762,9.3379,9.3762,8524,0
2009-10-07,9.3311,9.389,9.2952,9.3311,16786,0
2009-10-08,9.3311,9.3672,9.3311,9.3379,12821,0
2009-10-09,9.2952,9.303,9.233,9.233,48117,0
2009-10-12,9.2191,9.2191,8.7844,8.9279,34710,0
2009-10-13,8.9279,9.0119,8.9279,8.978,19424,0
2009-10-14,8.9924,8.9924,8.6925,8.6925,18783,0
2009-10-15,8.6925,8.7124,8.6293,8.6777,46696,0
2009-10-16,8.6997,8.7482,8.6576,8.7408,12337,0
2009-10-19,8.7482,8.8796,8.7482,8.8372,6750,0
2009-10-20,8.948,9.0119,8.8998,9.0119,11502,0
2009-10-21,8.978,9.0306,8.9633,8.9706,14114,0
2009-10-22,8.978,8.978,8.8512,8.948,35739,0
2009-10-23,8.9706,8.9706,8.8998,8.9065,10428,0
2009-10-26,8.9556,8.9556,8.8796,8.8796,17025,0
2009-10-27,8.8649,8.9139,8.8649,8.8719,16930,0
2009-10-28,8.9425,8.948,8.9139,8.9139,16329,0
2009-10-29,8.9139,8.9139,8.8444,8.8444,14160,0
2009-10-30,8.8512,8.8577,8.8051,8.8051,7253,0
2009-11-02,8.8444,8.8512,8.8051,8.8444,12755,0
2009-11-03,8.8512,8.948,8.8512,8.9279,15439,0
2009-11-04,8.9139,8.9706,8.886,8.886,42692,0
2009-11-05,8.948,8.9556,8.8924,8.9279,15146,0
2009-11-06,8.978,8.9924,8.9204,8.9924,19829,0
2009-11-09,8.9924,9.0119,8.9633,9.0119,2592,0
2009-11-10,9.0198,9.0451,9.0198,9.0255,9430,0
2009-11-11,9.0527,9.0806,9.0255,9.0255,15220,0
2009-11-12,9.0306,9.0381,9.0255,9.0381,21032,0
2009-11-13,9.0255,9.0255,8.9204,8.9204,16282,0
2009-11-16,8.9279,8.9356,8.886,8.9356,7730,0
2009-11-17,8.9356,8.9633,8.8512,8.8719,17087,0
2009-11-18,8.886,8.886,8.8512,8.8796,8349,0
2009-11-19,8.886,8.8924,8.8444,8.8924,5078,0
2009-11-20,8.9139,8.9204,8.886,8.9204,13931,0
2009-11-23,8.9204,8.9204,8.8185,8.8372,26351,0
2009-11-24,8.8242,8.8242,8.7844,8.8051,4609,0
2009-11-25,8.8372,8.8512,8.8318,8.8372,17721,0
2009-11-27,8.8512,8.9139,8.8372,8.9139,9598,0
2009-11-30,8.9204,8.9633,8.8924,8.9556,12994,0
2009-12-01,8.9279,8.9633,8.9065,8.9356,45548,0
2009-12-02,8.8719,8.9065,8.8649,8.8998,11385,0
2009-12-03,8.9139,8.9356,8.8242,8.8719,10908,0
2009-12-04,8.8444,8.9139,8.8372,8.8796,27175,0
2009-12-07,8.9139,8.9204,8.8649,8.9204,9095,0
2009-12-08,8.9425,8.948,8.8998,8.9279,7792,0
2009-12-09,8.8998,8.9856,8.8649,8.9204,17615,0
2009-12-10,8.948,8.948,8.8998,8.9139,18541,0
2009-12-11,8.9356,8.9425,8.8998,8.9425,7636,0
2009-12-14,8.9425,8.9556,8.9139,8.9204,13884,0
2009-12-15,8.978,8.978,8.9065,8.9356,15878,0
2009-12-16,8.9556,8.9556,8.9279,8.9279,11807,0
2009-12-17,8.9065,8.9556,8.9065,8.948,3231,0
2009-12-18,8.9924,9.0255,8.9356,8.9633,16066,0
2009-12-21,8.9706,8.9924,8.9556,8.9706,24062,0
2009-12-22,9,9,8.8998,8.9065,33463,0
2009-12-23,8.8924,8.9856,8.8924,8.9856,13088,0
2009-12-24,8.9633,8.9633,8.8998,8.9356,19202,0
2009-12-28,8.948,9,8.948,8.9556,9981,0
2009-12-29,9,9,8.9204,8.9204,7831,0
2009-12-30,8.9425,8.9425,8.8924,8.8998,17697,0
2009-12-31,8.8924,8.9139,8.886,8.886,20906,0
2010-01-04,8.8796,8.9556,8.8796,8.886,40668,0
2010-01-05,8.8122,8.9204,8.7971,8.8372,51010,0
2010-01-06,8.886,8.9204,8.8649,8.8719,27655,0
2010-01-07,8.8512,8.9204,8.8512,8.9139,14403,0
2010-01-08,8.9279,8.9556,8.886,8.9425,24758,0
2010-01-11,8.9204,8.948,8.9139,8.9139,19879,0
2010-01-12,8.9279,8.9279,8.886,8.886,9221,0
2010-01-13,8.8719,8.8796,8.8185,8.8512,20930,0
2010-01-14,8.8577,8.8577,8.7762,8.8242,12464,0
2010-01-15,8.8318,8.8796,8.8318,8.8796,13996,0
2010-01-19,8.9204,8.9279,8.8577,8.9139,23441,0
2010-01-20,8.8796,8.9279,8.8796,8.9279,7083,0
2010-01-21,8.8924,8.9633,8.8796,8.948,31214,0
2010-01-22,8.978,8.9924,8.9204,8.948,22779,0
2010-01-25,9.073,9.073,8.9139,8.9356,14675,0
2010-01-26,8.9556,8.9706,8.9356,8.9633,12176,0
2010-01-27,8.9556,8.9633,8.948,8.9633,10510,0
2010-01-28,8.9556,8.9706,8.9556,8.9556,3959,0
2010-01-29,8.9556,8.9706,8.9356,8.9706,17224,0
2010-02-01,8.9706,9.073,8.948,9.0306,27323,0
2010-02-02,9.0306,9.0961,9.0306,9.0961,21031,0
2010-02-03,9.0255,9.0451,9.0053,9.0306,16157,0
2010-02-04,8.9924,9.0119,8.9924,8.9924,24633,0
2010-02-05,9,9,8.9856,8.9856,11800,0
2010-02-08,8.9856,9.0119,8.9706,8.9856,21319,0
2010-02-09,8.9856,9.0451,8.9706,9.0451,31304,0
2010-02-10,9.0255,9.0527,9.0255,9.0255,5480,0
2010-02-11,9.0119,9.0806,9.0119,9.073,11764,0
2010-02-12,9.0255,9.0806,9.0198,9.0306,16155,0
2010-02-16,9.0198,9.0879,9.0119,9.0255,12814,0
2010-02-17,9.0198,9.0527,8.9924,9.0053,11292,0
2010-02-18,9.0451,9.0451,9,9.0119,7289,0
2010-02-19,9.0381,9.0381,8.9556,8.9706,30593,0
2010-02-22,8.9065,8.9706,8.9065,8.9356,32628,0
2010-02-23,8.9556,8.9556,8.9204,8.9279,32654,0
2010-02-24,8.9279,9.0255,8.9279,8.978,29906,0
2010-02-25,9.0053,9.0961,9.0053,9.0599,26831,0
2010-02-26,9.0599,9.0599,8.9633,9.0198,32630,0
2010-03-01,9.0255,9.1171,9.0255,9.0599,24233,0
2010-03-02,9.0527,9.1171,9.0527,9.073,12012,0
2010-03-03,9.0255,9.0527,9.0119,9.0306,15495,0
2010-03-04,9.0381,9.0381,8.9856,9.0255,13846,0
2010-03-05,9.0119,9.0806,9,9.073,37526,0
2010-03-08,9.066,9.0806,9.0451,9.0599,21214,0
2010-03-09,9.0527,9.066,9.0306,9.0451,16143,0
2010-03-10,9.0381,9.0806,9.0255,9.066,21573,0
2010-03-11,9.066,9.0806,9.0306,9.066,22023,0
2010-03-12,9.0599,9.073,9.0381,9.0451,33718,0
2010-03-15,9.0451,9.0599,9.0198,9.0198,21630,0
2010-03-16,9.0255,9.0879,9,9.0879,27029,0
2010-03-17,9.0451,9.0451,8.9139,8.978,72539,0
2010-03-18,8.9856,9.0527,8.9856,9.0381,31285,0
2010-03-19,9.066,9.066,9.0198,9.066,19530,0
2010-03-22,9.0255,9.0879,9.0255,9.0879,33254,0
2010-03-23,9.0961,9.1239,9.0806,9.0806,49877,0
2010-03-24,9.0961,9.0961,9.0599,9.066,12094,0
2010-03-25,9.073,9.1105,9.0527,9.1105,21599,0
2010-03-26,9.0527,9.0879,9.0527,9.0806,7205,0
2010-03-29,9.1239,9.1239,9.073,9.073,22906,0
2010-03-30,9.0806,9.1311,9.066,9.0961,8888,0
2010-03-31,9.0961,9.1239,9.0599,9.0599,13037,0
2010-04-01,9.066,9.1655,9.0527,9.1239,22581,0
2010-04-05,9.0806,9.151,9.073,9.1432,24884,0
2010-04-06,9.185,9.185,9.1105,9.1376,19300,0
2010-04-07,9.066,9.0806,9.0599,9.073,15241,0
2010-04-08,9.0306,9.0599,9.0198,9.0451,15148,0
2010-04-09,9.0527,9.073,9.0306,9.073,19791,0
2010-04-12,9.0879,9.103,9.073,9.0879,8708,0
2010-04-13,9.0451,9.103,9.0451,9.0879,24150,0
2010-04-14,9.0961,9.158,9.073,9.151,40349,0
2010-04-15,9.1376,9.158,9.0961,9.1105,16674,0
2010-04-16,9.103,9.1311,9.0599,9.1171,19275,0
2010-04-19,9.1239,9.1239,9.073,9.1171,9805,0
2010-04-20,9.1105,9.1731,9.1105,9.1731,18060,0
2010-04-21,9.1655,9.1927,9.158,9.178,17829,0
2010-04-22,9.1655,9.2191,9.158,9.1927,14445,0
2010-04-23,9.2698,9.3938,9.2439,9.3078,24864,0
2010-04-26,9.2533,9.303,9.2533,9.2669,20550,0
2010-04-27,9.2602,9.3379,9.2602,9.3379,10520,0
2010-04-28,9.3187,9.3672,9.2952,9.303,12094,0
2010-04-29,9.2952,9.3449,9.2952,9.303,19300,0
2010-04-30,9.3107,9.3958,9.3107,9.3958,12490,0
2010-05-03,9.3508,9.3958,9.3508,9.3958,15749,0
2010-05-04,9.3596,9.441,9.3187,9.441,29109,0
2010-05-05,9.3958,9.4022,9.303,9.389,26439,0
2010-05-06,9.3762,9.3762,9.2468,9.2468,30890,0
2010-05-07,9.2533,9.303,9.2533,9.2669,19012,0
2010-05-10,9.2669,9.3311,9.2669,9.3187,24443,0
2010-05-11,9.3187,9.3246,9.2813,9.303,11307,0
2010-05-12,9.2872,9.4341,9.2872,9.4341,23585,0
2010-05-13,9.4022,9.4489,9.4022,9.441,9302,0
2010-05-14,9.4489,9.4844,9.3596,9.4619,16942,0
2010-05-17,9.4161,9.441,9.389,9.4022,15556,0
2010-05-18,9.3762,9.441,9.3379,9.389,13052,0
2010-05-19,9.389,9.441,9.3187,9.4341,24948,0
2010-05-20,9.4341,9.4341,9.3187,9.3508,12169,0
2010-05-21,9.4022,9.4092,9.3449,9.4092,19165,0
2010-05-24,9.3379,9.441,9.3311,9.4209,13994,0
2010-05-25,9.4092,9.441,9.3311,9.441,22757,0
2010-05-26,9.441,9.4569,9.4092,9.4341,12471,0
2010-05-27,9.4619,9.4619,9.3672,9.4161,33966,0
2010-05-28,9.4341,9.4704,9.4092,9.4619,32132,0
2010-06-01,9.4993,9.721,9.4844,9.564,31079,0
2010-06-02,9.4993,9.523,9.4784,9.506,19396,0
2010-06-03,9.4784,9.4993,9.4704,9.4993,4609,0
2010-06-04,9.4844,9.536,9.3762,9.4022,28862,0
2010-06-07,9.389,9.4269,9.389,9.4269,18439,0
2010-06-08,9.4489,9.564,9.4489,9.4914,17491,0
2010-06-09,9.513,9.564,9.4844,9.517,18338,0
2010-06-10,9.517,9.564,9.517,9.543,20018,0
2010-06-11,9.551,9.588,9.543,9.543,22872,0
2010-06-14,9.543,9.564,9.536,9.536,9743,0
2010-06-15,9.4784,9.543,9.4704,9.517,34963,0
2010-06-16,9.4784,9.517,9.4784,9.513,21540,0
2010-06-17,9.513,9.536,9.513,9.536,4212,0
2010-06-18,9.558,9.564,9.523,9.528,19741,0
2010-06-21,9.536,9.594,9.528,9.543,13830,0
2010-06-22,9.543,9.602,9.543,9.594,7335,0
2010-06-23,9.594,9.602,9.58,9.594,15573,0
2010-06-24,9.594,9.602,9.588,9.588,6676,0
2010-06-25,9.594,9.638,9.594,9.594,6765,0
2010-06-28,9.615,9.688,9.572,9.58,38358,0
2010-06-29,9.594,9.638,9.58,9.615,10980,0
2010-06-30,9.682,9.715,9.682,9.715,10545,0
2010-07-01,9.58,9.695,9.58,9.695,10191,0
2010-07-02,9.688,9.721,9.668,9.721,8922,0
2010-07-06,9.702,9.721,9.668,9.695,15172,0
2010-07-07,9.646,9.66,9.588,9.615,13583,0
2010-07-08,9.638,9.675,9.622,9.66,12312,0
2010-07-09,9.63,9.688,9.63,9.681,14069,0
2010-07-12,9.688,9.695,9.688,9.688,8174,0
2010-07-13,9.688,9.702,9.681,9.695,6211,0
2010-07-14,9.688,9.74,9.688,9.714,22457,0
2010-07-15,9.702,9.858,9.702,9.788,38915,0
2010-07-16,9.788,9.801,9.766,9.766,13875,0
2010-07-19,9.754,9.801,9.747,9.773,13209,0
2010-07-20,9.801,9.858,9.788,9.816,19446,0
2010-07-21,9.773,9.873,9.766,9.83,46439,0
2010-07-22,9.83,9.873,9.83,9.873,19024,0
2010-07-23,9.881,9.881,9.843,9.865,18836,0
2010-07-26,9.823,9.924,9.823,9.924,22162,0
2010-07-27,9.881,9.957,9.858,9.881,22563,0
2010-07-28,9.881,9.881,9.823,9.865,26923,0
2010-07-29,9.85,10.011,9.85,9.917,16548,0
2010-07-30,9.924,9.965,9.858,9.873,15390,0
2010-08-02,9.873,9.949,9.873,9.91,17281,0
2010-08-03,9.881,10.074,9.881,9.985,28257,0
2010-08-04,10,10.066,9.965,10.059,17472,0
2010-08-05,10.03,10.087,9.965,10.087,24988,0
2010-08-06,10.066,10.087,10.011,10.066,14972,0
2010-08-09,10.074,10.081,10.024,10.066,17633,0
2010-08-10,10.066,10.087,10.018,10.087,13158,0
2010-08-11,10.05,10.059,9.924,10.011,35620,0
2010-08-12,9.957,10.081,9.957,10.081,39617,0
2010-08-13,10.087,10.095,10.036,10.095,19589,0
2010-08-16,10.095,10.135,10,10.102,31893,0
2010-08-17,10.102,10.108,10.011,10.074,22374,0
2010-08-18,10.066,10.135,10.066,10.135,19789,0
2010-08-19,10.12,10.142,10.12,10.135,9253,0
2010-08-20,10.135,10.17,10.066,10.127,28199,0
2010-08-23,10.135,10.17,10.127,10.165,19512,0
2010-08-24,10.15,10.186,10,10,58259,0
2010-08-25,9.957,10.066,9.957,10.03,20303,0
2010-08-26,10.03,10.081,10.018,10.074,17047,0
2010-08-27,10.074,10.127,10.074,10.127,6001,0
2010-08-30,10.066,10.159,10.066,10.114,17448,0
2010-08-31,10.186,10.231,10.107,10.17,22876,0
2010-09-01,10.102,10.102,10.05,10.066,26600,0
2010-09-02,10.074,10.159,10.05,10.159,17781,0
2010-09-03,10.159,10.159,10.081,10.114,17033,0
2010-09-07,10.12,10.159,10.12,10.159,13022,0
2010-09-08,10.114,10.142,10.074,10.074,28369,0
2010-09-09,10.036,10.081,10.036,10.066,15350,0
2010-09-10,10.059,10.108,10.05,10.059,24052,0
2010-09-13,10.081,10.102,10.05,10.095,38099,0
2010-09-14,10.095,10.108,10.059,10.074,23978,0
2010-09-15,10.074,10.074,10.03,10.03,36150,0
2010-09-16,10.03,10.044,10.024,10.044,17395,0
2010-09-17,10.024,10.074,10.024,10.066,13741,0
2010-09-20,10.059,10.102,10.059,10.102,18521,0
2010-09-21,10.102,10.142,10.095,10.108,10181,0
2010-09-22,10.102,10.108,10.102,10.108,9485,0
2010-09-23,10.108,10.229,10.036,10.044,37904,0
2010-09-24,10.044,10.05,10.018,10.03,18502,0
2010-09-27,10.024,10.066,10.018,10.03,9559,0
2010-09-28,10.011,10.066,10.011,10.066,10870,0
2010-09-29,10.05,10.087,10.05,10.05,3591,0
2010-09-30,10.165,10.225,10.143,10.172,16015,0
2010-10-01,10.127,10.17,10.127,10.17,18766,0
2010-10-04,10.159,10.201,10.159,10.159,32388,0
2010-10-05,10.15,10.179,10.102,10.114,23292,0
2010-10-06,10.081,10.095,10.024,10.095,15443,0
2010-10-07,10.095,10.12,10.044,10.044,13478,0
2010-10-08,10.05,10.114,10.03,10.05,10387,0
2010-10-11,10.102,10.12,10.044,10.087,55359,0
2010-10-12,10.108,10.12,10.066,10.066,13259,0
2010-10-13,10.074,10.114,10.074,10.074,4064,0
2010-10-14,10.114,10.12,10.066,10.102,7220,0
2010-10-15,10.074,10.074,10.05,10.059,3885,0
2010-10-18,10.05,10.081,9.985,10.007,19376,0
2010-10-19,10.011,10.011,9.917,9.917,17746,0
2010-10-20,9.935,9.943,9.896,9.896,19970,0
2010-10-21,9.929,9.978,9.896,9.957,10150,0
2010-10-22,9.985,9.985,9.917,9.917,9056,0
2010-10-25,9.971,10.007,9.917,9.935,21282,0
2010-10-26,9.924,9.992,9.903,9.903,21922,0
2010-10-27,9.865,9.903,9.85,9.865,45758,0
2010-10-28,9.903,9.903,9.843,9.843,18540,0
2010-10-29,9.94,9.963,9.921,9.927,14887,0
2010-11-01,9.865,9.903,9.843,9.858,20141,0
2010-11-02,9.923,9.928,9.842,9.857,44181,0
2010-11-03,9.773,9.781,9.721,9.747,26459,0
2010-11-04,9.747,9.781,9.747,9.773,22542,0
2010-11-05,9.773,9.773,9.721,9.754,15132,0
2010-11-08,9.695,9.732,9.66,9.66,35802,0
2010-11-09,9.688,9.688,9.4269,9.4844,123955,0
2010-11-10,9.4489,9.4784,9.233,9.241,70911,0
2010-11-11,9.2533,9.2533,9.0961,9.185,70428,0
2010-11-12,9.1731,9.241,9.0961,9.1655,33620,0
2010-11-15,9.1655,9.1655,8.8444,8.8444,113622,0
2010-11-16,8.8577,9.103,8.5604,8.978,221226,0
2010-11-17,9.0119,9.0527,9,9.0381,47933,0
2010-11-18,9.073,9.073,8.8924,8.9139,81637,0
2010-11-19,8.9556,9.0961,8.9556,9.0381,37066,0
2010-11-22,9.0255,9.3449,9.0255,9.2952,55327,0
2010-11-23,9.3187,9.3672,9.2952,9.3508,35983,0
2010-11-24,9.3311,9.3822,9.3107,9.3508,32756,0
2010-11-26,9.3822,9.4489,9.3822,9.4489,5462,0
2010-11-29,9.4569,9.4569,9.3672,9.4022,25041,0
2010-11-30,9.4239,9.4904,9.3606,9.3982,36910,0
2010-12-01,9.2737,9.3246,9.178,9.2468,42052,0
2010-12-02,9.2191,9.233,9.103,9.1105,34452,0
2010-12-03,9.1376,9.178,9.0599,9.1376,23548,0
2010-12-06,9.1311,9.1311,9.066,9.0961,15739,0
2010-12-07,9.0879,9.0879,8.9065,8.948,37139,0
2010-12-08,8.948,8.948,8.645,8.7124,143997,0
2010-12-09,8.6377,8.7482,8.6377,8.6925,47202,0
2010-12-10,8.6169,8.72,8.6169,8.6859,25122,0
2010-12-13,8.707,8.707,8.5532,8.6377,50087,0
2010-12-14,8.5685,8.6514,8.5046,8.6514,42709,0
2010-12-15,8.6293,8.6777,8.5459,8.6576,40351,0
2010-12-16,8.6839,8.9934,8.6839,8.9865,63198,0
2010-12-17,9.0381,9.1432,9.0306,9.1376,58443,0
2010-12-20,9.1376,9.1376,8.8242,8.8318,50652,0
2010-12-21,8.8796,8.8796,8.7335,8.7685,35405,0
2010-12-22,8.7844,8.8372,8.7685,8.8185,50678,0
2010-12-23,8.8318,8.8372,8.7612,8.7906,20302,0
2010-12-27,8.8796,8.9279,8.7971,8.7971,44047,0
2010-12-28,8.9356,8.9356,8.6859,8.7612,65243,0
2010-12-29,8.8215,8.8686,8.7703,8.8473,19579,0
2010-12-30,8.854,8.9847,8.8473,8.9771,32904,0
2010-12-31,9.0264,9.2093,9.0264,9.2093,20551,0
2011-01-03,9.1171,9.178,9.0806,9.103,30880,0
2011-01-04,9.1655,9.1992,9.1171,9.1655,27371,0
2011-01-05,9.1731,9.1731,9.0806,9.103,17475,0
2011-01-06,9.1105,9.1239,8.9924,8.9924,30667,0
2011-01-07,9.0053,9.0053,8.948,8.948,9806,0
2011-01-10,8.948,8.978,8.8924,8.9065,19547,0
2011-01-11,8.9204,8.9279,8.8318,8.8649,17418,0
2011-01-12,8.8242,8.8242,8.6859,8.707,25753,0
2011-01-13,8.707,8.707,8.5807,8.5807,33971,0
2011-01-14,8.5377,8.5377,8.338,8.4572,47985,0
2011-01-18,8.4689,8.6358,8.4397,8.6151,12422,0
2011-01-19,8.5933,8.6151,8.5159,8.5718,19930,0
2011-01-20,8.5888,8.645,8.5109,8.6293,42760,0
2011-01-21,8.645,8.8649,8.6377,8.8318,23118,0
2011-01-24,8.7844,8.9204,8.7844,8.9204,44126,0
2011-01-25,8.9556,8.9556,8.8719,8.9065,48879,0
2011-01-26,8.9279,8.9556,8.8719,8.948,33248,0
2011-01-27,8.9356,8.9425,8.8577,8.9356,37617,0
2011-01-28,8.8998,8.8998,8.8649,8.8649,6265,0
2011-01-31,8.9222,8.9752,8.886,8.9463,19499,0
2011-02-01,8.9065,8.9356,8.8924,8.9356,25968,0
2011-02-02,8.886,8.9356,8.8512,8.9065,30106,0
2011-02-03,8.9139,8.978,8.9139,8.9435,18409,0
2011-02-04,8.886,8.886,8.7482,8.7482,35878,0
2011-02-07,8.7906,8.8444,8.6514,8.7482,40352,0
2011-02-08,8.7263,8.8122,8.7263,8.7971,12080,0
2011-02-09,8.7844,8.8185,8.7482,8.7482,17510,0
2011-02-10,8.8041,8.8512,8.7472,8.8185,29929,0
2011-02-11,8.8372,8.9356,8.8113,8.8512,15849,0
2011-02-14,8.7762,8.8649,8.7612,8.8051,30987,0
2011-02-15,8.8372,8.886,8.7762,8.7906,22538,0
2011-02-16,8.8577,8.9556,8.8512,8.9435,24776,0
2011-02-18,8.9716,8.9716,8.9139,8.9139,4618,0
2011-02-22,8.949,8.949,8.8309,8.8435,29203,0
2011-02-23,8.8435,8.9435,8.8372,8.8372,22732,0
2011-02-24,8.864,8.8706,8.6759,8.8435,39753,0
2011-02-25,8.8435,8.8577,8.8185,8.8309,14942,0
2011-02-28,8.8356,8.8407,8.7861,8.7861,26586,0
2011-03-01,8.7953,8.9204,8.7953,8.9129,22749,0
2011-03-02,8.9055,8.9556,8.8787,8.886,31455,0
2011-03-03,8.9055,8.927,8.8914,8.927,13693,0
2011-03-04,8.9204,8.978,8.9204,8.9435,25375,0
2011-03-07,8.9642,9.0129,8.9642,8.9934,23092,0
2011-03-08,9.0063,9.0129,8.9716,8.9865,31464,0
2011-03-09,8.9055,8.9556,8.8577,8.8796,27309,0
2011-03-10,8.8991,8.9425,8.8991,8.927,24124,0
2011-03-11,8.9435,8.9716,8.9139,8.9642,14146,0
2011-03-14,8.978,8.978,8.8998,8.9435,18951,0
2011-03-15,8.9356,8.949,8.9204,8.949,13377,0
2011-03-16,8.9642,8.9865,8.9279,8.949,40754,0
2011-03-17,8.9847,8.9847,8.9336,8.9406,23423,0
2011-03-18,8.927,8.9934,8.886,8.9129,30345,0
2011-03-21,8.949,8.9556,8.886,8.8914,23892,0
2011-03-22,8.9204,8.9204,8.8796,8.8914,18583,0
2011-03-23,8.9204,8.9279,8.8796,8.9204,51446,0
2011-03-24,8.9279,8.949,8.886,8.9204,40343,0
2011-03-25,8.9346,8.9425,8.9204,8.9346,15153,0
2011-03-28,8.9435,8.9865,8.9279,8.978,18540,0
2011-03-29,9,9.0264,8.978,9.0198,13147,0
2011-03-30,9.0198,9.067,9.0198,9.0609,24895,0
2011-03-31,9.0632,9.0767,9.0325,9.0325,4756,0
2011-04-01,9.0461,9.075,9.0129,9.0537,19810,0
2011-04-04,9.075,9.075,8.9934,9.0063,13436,0
2011-04-05,8.9743,9.01,8.9743,8.9981,10801,0
2011-04-06,9.0609,9.0609,9.0063,9.0401,14048,0
2011-04-07,9.0299,9.0299,8.9519,8.9743,16815,0
2011-04-08,8.9743,8.9743,8.9392,8.9392,8886,0
2011-04-11,8.9129,8.948,8.8632,8.8632,28565,0
2011-04-12,8.8757,8.8897,8.8215,8.8407,11920,0
2011-04-13,8.8363,8.8363,8.7592,8.7656,21386,0
2011-04-14,8.7953,8.8105,8.7592,8.7817,20899,0
2011-04-15,8.7685,8.8131,8.7685,8.8131,13293,0
2011-04-18,8.7916,8.8205,8.7916,8.7981,13664,0
2011-04-19,8.8252,8.853,8.8059,8.8337,8249,0
2011-04-20,8.8463,8.8666,8.8252,8.8463,35371,0
2011-04-21,8.8666,8.9028,8.8252,8.9028,29368,0
2011-04-25,8.8914,8.9204,8.8914,8.9204,13638,0
2011-04-26,8.9307,8.9519,8.9307,8.9463,25298,0
2011-04-27,8.9679,9.0024,8.9519,8.9594,17312,0
2011-04-28,8.9519,8.9827,8.9519,8.9827,8738,0
2011-04-29,8.978,9.0148,8.978,9.0148,17889,0
2011-05-02,9.0024,9.073,9.0024,9.0507,21375,0
2011-05-03,9.068,9.075,9.0609,9.068,10125,0
2011-05-04,9.0582,9.087,9.0441,9.087,16980,0
2011-05-05,9.068,9.0981,9.0316,9.0537,22426,0
2011-05-06,9.0507,9.0787,9.0441,9.0507,8541,0
2011-05-09,9.0441,9.1171,9.0362,9.103,22433,0
2011-05-10,9.073,9.1229,9.0582,9.1229,26776,0
2011-05-11,9.1607,9.1607,9.0981,9.1403,13967,0
2011-05-12,9.1655,9.1655,9.1229,9.1655,25003,0
2011-05-13,9.1607,9.1607,9.1403,9.1403,6610,0
2011-05-16,9.158,9.158,9.1376,9.1376,15123,0
2011-05-17,9.0787,9.1655,9.066,9.1229,30984,0
2011-05-18,9.1096,9.179,9.1096,9.1741,19264,0
2011-05-19,9.1376,9.179,9.1311,9.179,18760,0
2011-05-20,9.1693,9.2314,9.1693,9.2237,22918,0
2011-05-23,9.2209,9.2982,9.1934,9.2982,22190,0
2011-05-24,9.2592,9.3606,9.2592,9.303,24135,0
2011-05-25,9.303,9.3692,9.2872,9.3459,14918,0
2011-05-26,9.3692,9.4381,9.3246,9.3692,39415,0
2011-05-27,9.4052,9.4381,9.4052,9.4181,17943,0
2011-05-31,9.4249,9.4549,9.3762,9.3762,11853,0
2011-06-01,9.39,9.4599,9.3692,9.3982,18984,0
2011-06-02,9.3518,9.4239,9.3379,9.4052,21473,0
2011-06-03,9.4052,9.516,9.4052,9.4754,14651,0
2011-06-06,9.4599,9.4754,9.3982,9.3982,7746,0
2011-06-07,9.4341,9.4341,9.4161,9.4341,12158,0
2011-06-08,9.4639,9.4864,9.4199,9.4199,8893,0
2011-06-09,9.4341,9.4341,9.4022,9.4022,11933,0
2011-06-10,9.445,9.445,9.3772,9.4181,22738,0
2011-06-13,9.4381,9.4381,9.2727,9.3692,36153,0
2011-06-14,9.385,9.39,9.2872,9.2872,13508,0
2011-06-15,9.3246,9.3246,9.2813,9.2813,11194,0
2011-06-16,9.3127,9.3479,9.2813,9.3479,12236,0
2011-06-17,9.3351,9.3419,9.3157,9.3419,12414,0
2011-06-20,9.3606,9.3692,9.3246,9.3606,15389,0
2011-06-21,9.3321,9.3606,9.3246,9.3606,25053,0
2011-06-22,9.3948,9.3948,9.3351,9.3568,21579,0
2011-06-23,9.3489,9.388,9.3351,9.3351,16610,0
2011-06-24,9.3568,9.3652,9.3489,9.3489,6257,0
2011-06-27,9.3732,9.3948,9.3732,9.388,8754,0
2011-06-28,9.3948,9.4161,9.3568,9.4022,17603,0
2011-06-29,9.4199,9.4199,9.3652,9.3948,10515,0
2011-06-30,9.4151,9.4199,9.3538,9.3538,11730,0
2011-07-01,9.3909,9.4249,9.3692,9.4249,4880,0
2011-07-05,9.4309,9.513,9.4131,9.4844,20651,0
2011-07-06,9.502,9.52,9.4579,9.4794,15827,0
2011-07-07,9.4774,9.4993,9.4774,9.4993,5711,0
2011-07-08,9.513,9.619,9.513,9.559,17739,0
2011-07-11,9.554,9.585,9.539,9.568,8150,0
2011-07-12,9.583,9.613,9.552,9.613,20212,0
2011-07-13,9.638,9.645,9.614,9.645,9182,0
2011-07-14,9.645,9.668,9.577,9.577,52858,0
2011-07-15,9.575,9.605,9.4774,9.4774,33989,0
2011-07-18,9.509,9.509,9.442,9.442,20274,0
2011-07-19,9.4864,9.502,9.4489,9.4629,14404,0
2011-07-20,9.442,9.4864,9.4341,9.4794,39845,0
2011-07-21,9.502,9.524,9.4864,9.509,9250,0
2011-07-22,9.537,9.537,9.4904,9.523,5918,0
2011-07-25,9.514,9.514,9.4092,9.4341,70853,0
2011-07-26,9.441,9.441,9.3712,9.4331,21492,0
2011-07-27,9.442,9.4579,9.2543,9.2902,29774,0
2011-07-28,9.2962,9.3712,9.2737,9.3266,11194,0
2011-07-29,9.3227,9.3227,9.2632,9.2632,11985,0
2011-08-01,9.2803,9.4062,9.2803,9.386,7560,0
2011-08-02,9.3822,9.4371,9.3752,9.4371,17536,0
2011-08-03,9.4309,9.506,9.4131,9.506,8624,0
2011-08-04,9.4934,9.502,9.3712,9.3712,41783,0
2011-08-05,9.3692,9.386,9.2942,9.386,15728,0
2011-08-08,9.3321,9.3528,9.1248,9.303,101825,0
2011-08-09,9.2669,9.4131,9.2669,9.4062,19615,0
2011-08-10,9.3616,9.566,9.3321,9.552,33523,0
2011-08-11,9.523,9.605,9.44,9.529,18797,0
2011-08-12,9.523,9.643,9.523,9.627,7661,0
2011-08-15,9.619,9.652,9.613,9.619,14967,0
2011-08-16,9.659,9.688,9.636,9.659,16520,0
2011-08-17,9.742,9.742,9.68,9.695,18929,0
2011-08-18,9.702,9.708,9.636,9.708,15955,0
2011-08-19,9.691,9.724,9.639,9.684,41606,0
2011-08-22,9.688,9.784,9.643,9.652,15681,0
2011-08-23,9.708,9.834,9.708,9.748,31733,0
2011-08-24,9.768,9.79,9.715,9.742,34813,0
2011-08-25,9.727,9.768,9.695,9.734,16187,0
2011-08-26,9.765,9.788,9.699,9.699,18666,0
2011-08-29,9.715,9.742,9.68,9.68,10362,0
2011-08-30,9.705,9.781,9.684,9.772,18504,0
2011-08-31,9.812,9.833,9.804,9.804,6362,0
2011-09-01,9.869,9.869,9.81,9.869,15082,0
2011-09-02,9.826,9.841,9.766,9.82,11689,0
2011-09-06,9.816,9.891,9.786,9.891,9945,0
2011-09-07,9.895,9.895,9.848,9.872,10943,0
2011-09-08,9.844,9.883,9.808,9.816,10735,0
2011-09-09,9.846,9.846,9.802,9.817,11707,0
2011-09-12,9.885,9.915,9.802,9.885,17046,0
2011-09-13,9.928,9.934,9.846,9.877,23276,0
2011-09-14,9.908,10.055,9.885,9.949,27475,0
2011-09-15,10.013,10.013,9.869,9.877,23880,0
2011-09-16,9.867,9.875,9.844,9.844,8328,0
2011-09-19,9.831,9.86,9.802,9.802,15871,0
2011-09-20,9.817,9.86,9.81,9.86,15573,0
2011-09-21,9.86,9.893,9.846,9.869,22546,0
2011-09-22,9.899,9.915,9.81,9.869,23768,0
2011-09-23,9.83,9.859,9.778,9.778,19897,0
2011-09-26,9.824,9.846,9.781,9.81,12414,0
2011-09-27,9.823,9.836,9.791,9.799,19162,0
2011-09-28,9.875,9.891,9.808,9.83,19801,0
2011-09-29,9.898,9.898,9.83,9.836,10522,0
2011-09-30,9.854,9.854,9.81,9.817,5125,0
2011-10-03,9.867,9.906,9.696,9.799,51602,0
2011-10-04,9.795,9.819,9.585,9.678,32940,0
2011-10-05,9.662,9.712,9.608,9.63,23839,0
2011-10-06,9.655,9.662,9.6,9.615,6551,0
2011-10-07,9.636,9.636,9.544,9.619,9770,0
2011-10-10,9.652,9.702,9.644,9.659,11488,0
2011-10-11,9.636,9.667,9.605,9.652,6587,0
2011-10-12,9.598,9.688,9.598,9.688,21883,0
2011-10-13,9.667,9.778,9.636,9.778,20851,0
2011-10-14,9.812,9.812,9.753,9.782,29705,0
2011-10-17,9.786,9.816,9.722,9.735,21144,0
2011-10-18,9.764,9.764,9.727,9.735,9304,0
2011-10-19,9.756,9.836,9.743,9.836,14902,0
2011-10-20,9.836,9.867,9.836,9.859,10254,0
2011-10-21,9.925,9.925,9.855,9.855,15638,0
2011-10-24,9.906,9.927,9.898,9.898,19697,0
2011-10-25,9.939,9.939,9.896,9.939,11311,0
2011-10-26,9.826,9.895,9.819,9.895,45453,0
2011-10-27,9.918,9.931,9.833,9.833,16637,0
2011-10-28,9.903,9.946,9.88,9.946,23977,0
2011-10-31,9.939,9.969,9.939,9.969,17829,0
2011-11-01,9.962,9.969,9.927,9.969,23063,0
2011-11-02,9.998,10.017,9.968,10.017,10220,0
2011-11-03,10.019,10.062,10.019,10.062,18406,0
2011-11-04,10.108,10.108,10,10.063,14684,0
2011-11-07,10.083,10.099,10.067,10.09,18108,0
2011-11-08,10.165,10.165,10.11,10.149,15118,0
2011-11-09,10.166,10.249,10.135,10.198,24322,0
2011-11-10,10.276,10.276,10.173,10.214,16168,0
2011-11-11,10.21,10.21,10.158,10.165,17764,0
2011-11-14,10.179,10.218,10.141,10.21,20064,0
2011-11-15,10.253,10.253,10.125,10.232,22180,0
2011-11-16,10.218,10.247,10.195,10.241,24971,0
2011-11-17,10.26,10.288,10.17,10.179,29517,0
2011-11-18,10.244,10.284,10.166,10.284,39593,0
2011-11-21,10.281,10.307,10.247,10.307,35037,0
2011-11-22,10.316,10.355,10.301,10.338,20365,0
2011-11-23,10.346,10.451,10.346,10.451,22037,0
2011-11-25,10.462,10.505,10.462,10.47,13140,0
2011-11-28,10.457,10.48,10.369,10.369,33397,0
2011-11-29,10.381,10.422,10.319,10.319,22581,0
2011-11-30,10.364,10.395,10.349,10.349,17152,0
2011-12-01,10.387,10.47,10.387,10.47,11860,0
2011-12-02,10.478,10.52,10.462,10.462,10716,0
2011-12-05,10.565,10.65,10.431,10.454,53884,0
2011-12-06,10.434,10.562,10.416,10.546,35132,0
2011-12-07,10.576,10.617,10.527,10.576,23925,0
2011-12-08,10.598,10.61,10.384,10.45,36541,0
2011-12-09,10.462,10.485,10.414,10.47,10837,0
2011-12-12,10.462,10.526,10.454,10.505,26831,0
2011-12-13,10.52,10.526,10.485,10.492,15734,0
2011-12-14,10.505,10.614,10.462,10.549,22581,0
2011-12-15,10.557,10.614,10.526,10.58,42037,0
2011-12-16,10.617,10.625,10.527,10.598,30175,0
2011-12-19,10.58,10.627,10.573,10.608,18273,0
2011-12-20,10.627,10.635,10.573,10.573,15296,0
2011-12-21,10.565,10.602,10.492,10.492,28378,0
2011-12-22,10.513,10.602,10.498,10.594,10413,0
2011-12-23,10.598,10.638,10.598,10.638,14608,0
2011-12-27,10.642,10.718,10.642,10.718,13762,0
2011-12-28,10.734,10.741,10.635,10.701,26663,0
2011-12-29,10.718,10.741,10.692,10.71,8692,0
2011-12-30,10.711,10.719,10.672,10.672,12278,0
2012-01-03,10.656,10.664,10.635,10.65,12174,0
2012-01-04,10.669,10.678,10.638,10.669,20489,0
2012-01-05,10.669,10.715,10.638,10.638,28921,0
2012-01-06,10.678,10.684,10.604,10.638,17655,0
2012-01-09,10.647,10.747,10.647,10.731,30798,0
2012-01-10,10.731,10.813,10.69,10.806,45098,0
2012-01-11,10.807,10.815,10.716,10.725,31789,0
2012-01-12,10.833,10.869,10.796,10.856,20524,0
2012-01-13,10.861,11.08,10.861,10.965,23152,0
2012-01-17,10.958,10.981,10.87,10.958,29819,0
2012-01-18,11.001,11.047,10.936,10.936,21614,0
2012-01-19,10.962,11.019,10.962,11.019,22342,0
2012-01-20,11.051,11.072,11.022,11.072,17344,0
2012-01-23,11.076,11.188,11.071,11.122,37290,0
2012-01-24,11.164,11.164,11.058,11.087,21696,0
2012-01-25,11.132,11.147,11.087,11.147,37406,0
2012-01-26,11.164,11.287,11.164,11.287,9683,0
2012-01-27,11.358,11.358,11.199,11.204,43237,0
2012-01-30,11.204,11.274,11.204,11.212,20252,0
2012-01-31,11.207,11.535,11.207,11.391,64744,0
2012-02-01,11.392,11.466,11.371,11.405,29019,0
2012-02-02,11.444,11.444,11.171,11.171,48147,0
2012-02-03,11.227,11.236,10.995,11.022,46417,0
2012-02-06,11.036,11.109,11.036,11.072,25454,0
2012-02-07,11.038,11.061,10.893,10.893,76292,0
2012-02-08,10.899,11.044,10.899,11.003,31440,0
2012-02-09,11.023,11.074,11.017,11.074,16712,0
2012-02-10,11.072,11.164,11.072,11.164,18371,0
2012-02-13,11.204,11.218,11.14,11.14,20655,0
2012-02-14,11.109,11.132,10.978,10.978,26380,0
2012-02-15,11.001,11.051,11.001,11.014,35739,0
2012-02-16,11.042,11.042,10.891,10.891,35081,0
2012-02-17,10.941,10.958,10.885,10.917,29465,0
2012-02-21,10.93,11.008,10.861,10.898,27660,0
2012-02-22,10.885,10.925,10.876,10.917,17913,0
2012-02-23,10.923,11.036,10.884,11.036,54656,0
2012-02-24,11.053,11.256,11.017,11.256,37754,0
2012-02-27,11.266,11.274,11.176,11.204,28203,0
2012-02-28,11.27,11.299,11.249,11.262,31363,0
2012-02-29,11.289,11.473,11.289,11.464,49261,0
2012-03-01,11.501,11.555,11.462,11.555,47485,0
2012-03-02,11.554,11.62,11.525,11.545,33519,0
2012-03-05,11.533,11.555,11.509,11.509,20704,0
2012-03-06,11.545,11.545,11.469,11.508,23387,0
2012-03-07,11.525,11.582,11.46,11.574,18070,0
2012-03-08,11.649,11.709,11.453,11.46,53316,0
2012-03-09,11.575,11.65,11.575,11.613,28603,0
2012-03-12,11.629,11.658,11.486,11.486,24534,0
2012-03-13,11.501,11.518,11.408,11.471,22855,0
2012-03-14,11.478,11.501,11.159,11.159,31502,0
2012-03-15,11.206,11.206,10.789,10.822,46880,0
2012-03-16,10.693,10.792,10.389,10.562,49844,0
2012-03-19,10.605,10.648,10.509,10.639,32198,0
2012-03-20,10.639,10.679,10.576,10.576,43926,0
2012-03-21,10.797,10.828,10.61,10.755,46467,0
2012-03-22,10.816,10.828,10.716,10.828,26691,0
2012-03-23,10.921,10.921,10.687,10.702,23925,0
2012-03-26,10.749,10.87,10.625,10.654,35658,0
2012-03-27,10.727,10.743,10.641,10.702,34235,0
2012-03-28,10.758,10.866,10.751,10.866,23986,0
2012-03-29,10.903,10.985,10.903,10.927,32031,0
2012-03-30,11.031,11.031,10.948,10.989,22583,0
2012-04-02,11.02,11.108,11.006,11.108,17039,0
2012-04-03,11.102,11.232,11.102,11.188,44007,0
2012-04-04,11.271,11.391,11.257,11.271,35405,0
2012-04-05,11.309,11.333,11.271,11.293,27401,0
2012-04-09,11.322,11.322,11.14,11.279,39952,0
2012-04-10,11.313,11.313,11.219,11.275,7159,0
2012-04-11,11.313,11.337,11.192,11.228,33689,0
2012-04-12,11.305,11.305,11.212,11.228,9043,0
2012-04-13,11.257,11.301,11.022,11.022,19533,0
2012-04-16,11.108,11.253,11.108,11.219,21116,0
2012-04-17,11.228,11.26,11.146,11.191,17594,0
2012-04-18,11.192,11.322,11.192,11.322,8376,0
2012-04-19,11.322,11.345,11.296,11.345,13151,0
2012-04-20,11.364,11.397,11.364,11.397,17798,0
2012-04-23,11.431,11.484,11.4,11.484,15082,0
2012-04-24,11.482,11.497,11.427,11.427,21354,0
2012-04-25,11.466,11.482,11.435,11.443,13200,0
2012-04-26,11.443,11.49,11.435,11.49,16790,0
2012-04-27,11.482,11.53,11.482,11.522,11860,0
2012-04-30,11.593,11.619,11.571,11.585,24755,0
2012-05-01,11.592,11.592,11.424,11.487,71898,0
2012-05-02,11.543,11.635,11.411,11.466,48412,0
2012-05-03,11.511,11.534,11.447,11.495,21654,0
2012-05-04,11.49,11.497,11.427,11.466,51509,0
2012-05-07,11.513,11.543,11.45,11.474,37752,0
2012-05-08,11.505,11.505,11.277,11.404,48346,0
2012-05-09,11.402,11.502,11.395,11.502,17205,0
2012-05-10,11.528,11.528,11.44,11.495,30444,0
2012-05-11,11.53,11.535,11.474,11.522,21245,0
2012-05-14,11.535,11.551,11.427,11.456,24087,0
2012-05-15,11.466,11.497,11.391,11.391,27762,0
2012-05-16,11.418,11.474,11.418,11.474,13238,0
2012-05-17,11.53,11.53,11.411,11.474,23235,0
2012-05-18,11.49,11.49,11.45,11.45,12559,0
2012-05-21,11.482,11.482,11.45,11.466,8744,0
2012-05-22,11.435,11.435,11.385,11.404,13172,0
2012-05-23,11.443,11.45,11.397,11.443,17994,0
2012-05-24,11.435,11.45,11.411,11.411,3848,0
2012-05-25,11.447,11.54,11.447,11.528,25910,0
2012-05-29,11.53,11.579,11.53,11.579,13547,0
2012-05-30,11.579,11.593,11.543,11.579,18986,0
2012-05-31,11.593,11.626,11.565,11.626,12691,0
2012-06-01,11.623,11.646,11.519,11.548,16583,0
2012-06-04,11.462,11.487,11.454,11.454,28527,0
2012-06-05,11.464,11.521,11.374,11.416,60288,0
2012-06-06,11.435,11.48,11.435,11.435,12055,0
2012-06-07,11.473,11.48,11.403,11.403,15188,0
2012-06-08,11.462,11.495,11.433,11.495,14673,0
2012-06-11,11.519,11.528,11.487,11.519,19163,0
2012-06-12,11.519,11.528,11.39,11.39,22091,0
2012-06-13,11.39,11.433,11.346,11.424,18949,0
2012-06-14,11.454,11.462,11.361,11.361,21167,0
2012-06-15,11.39,11.395,11.219,11.253,18616,0
2012-06-18,11.26,11.338,11.253,11.329,18604,0
2012-06-19,11.381,11.408,11.361,11.373,11868,0
2012-06-20,11.338,11.381,11.338,11.361,20370,0
2012-06-21,11.329,11.381,11.306,11.381,26007,0
2012-06-22,11.39,11.39,11.37,11.39,11508,0
2012-06-25,11.361,11.447,11.361,11.447,13625,0
2012-06-26,11.479,11.487,11.44,11.487,27224,0
2012-06-27,11.488,11.681,11.473,11.681,25172,0
2012-06-28,11.689,11.847,11.673,11.776,90541,0
2012-06-29,11.872,11.967,11.806,11.945,28966,0
2012-07-02,11.973,12.197,11.973,12.167,27150,0
2012-07-03,12.225,12.292,12.202,12.292,23750,0
2012-07-05,12.292,12.463,12.112,12.394,68860,0
2012-07-06,12.341,12.584,12.31,12.584,111564,0
2012-07-09,12.575,12.746,12.488,12.725,65854,0
2012-07-10,12.663,12.865,12.567,12.82,98940,0
2012-07-11,12.755,13.134,12.755,13.018,97921,0
2012-07-12,13.07,13.07,12.777,12.783,39350,0
2012-07-13,12.856,13.049,12.655,12.655,32269,0
2012-07-16,12.677,12.677,12.426,12.433,33994,0
2012-07-17,12.433,12.474,11.938,12.145,45510,0
2012-07-18,12.136,12.227,12.108,12.145,15573,0
2012-07-19,12.19,12.263,12.173,12.197,16352,0
2012-07-20,12.26,12.292,12.179,12.179,12299,0
2012-07-23,12.182,12.358,12.129,12.242,28345,0
2012-07-24,12.287,12.341,12.205,12.205,16395,0
2012-07-25,12.263,12.295,12.152,12.182,36353,0
2012-07-26,12.171,12.254,12.171,12.194,12353,0
2012-07-27,12.21,12.225,12.194,12.218,13875,0
2012-07-30,12.246,12.246,12.232,12.246,2162,0
2012-07-31,12.235,12.249,12.205,12.235,17227,0
2012-08-01,12.21,12.276,12.21,12.218,25098,0
2012-08-02,12.218,12.218,12.112,12.149,24151,0
2012-08-03,12.149,12.149,12.039,12.039,17520,0
2012-08-06,12.141,12.164,12.134,12.134,24025,0
2012-08-07,12.218,12.218,12.194,12.21,7389,0
2012-08-08,12.239,12.239,12.194,12.239,17421,0
2012-08-09,12.246,12.254,12.098,12.126,46751,0
2012-08-10,12.149,12.157,12.089,12.105,10309,0
2012-08-13,12.134,12.141,11.976,12.112,26611,0
2012-08-14,12.112,12.246,12.112,12.246,12183,0
2012-08-15,12.246,12.284,12.202,12.21,34034,0
2012-08-16,12.26,12.338,12.246,12.338,27928,0
2012-08-17,12.363,12.363,12.126,12.324,21850,0
2012-08-20,12.33,12.338,12.254,12.316,12399,0
2012-08-21,12.324,12.324,12.21,12.3,34114,0
2012-08-22,12.3,12.3,12.26,12.276,15827,0
2012-08-23,12.164,12.246,12.112,12.21,36915,0
2012-08-24,12.232,12.254,12.218,12.232,13068,0
2012-08-27,12.225,12.225,12.112,12.118,14436,0
2012-08-28,12.098,12.149,12.047,12.047,11146,0
2012-08-29,12.047,12.112,12.016,12.07,38015,0
2012-08-30,12.056,12.07,12.025,12.07,6551,0
2012-08-31,12.079,12.079,11.85,11.929,30506,0
2012-09-04,11.929,11.976,11.896,11.976,21647,0
2012-09-05,12.029,12.061,11.988,12.004,18326,0
2012-09-06,12.124,12.124,12.029,12.029,19136,0
2012-09-07,12.076,12.076,11.996,11.996,5116,0
2012-09-10,12.029,12.044,11.996,12.004,13612,0
2012-09-11,12.004,12.053,11.967,11.967,17949,0
2012-09-12,11.974,11.988,11.925,11.925,14715,0
2012-09-13,11.932,11.961,11.846,11.846,15182,0
2012-09-14,11.846,11.946,11.846,11.938,11660,0
2012-09-17,12.013,12.022,11.946,11.954,18068,0
2012-09-18,11.946,11.961,11.91,11.918,20617,0
2012-09-19,11.982,11.982,11.91,11.967,21089,0
2012-09-20,12.004,12.022,11.954,11.974,12545,0
2012-09-21,12.013,12.036,11.974,12.036,33834,0
2012-09-24,12.044,12.208,12.044,12.095,35246,0
2012-09-25,12.118,12.306,12.118,12.267,52812,0
2012-09-26,12.314,12.431,12.314,12.415,13429,0
2012-09-27,12.455,12.462,12.353,12.362,14626,0
2012-09-28,12.378,12.4,12.362,12.4,11578,0
2012-10-01,12.455,12.493,12.455,12.471,16142,0
2012-10-02,12.5,12.677,12.5,12.621,13653,0
2012-10-03,12.683,12.691,12.556,12.667,37356,0
2012-10-04,12.708,12.708,12.504,12.517,30604,0
2012-10-05,12.517,12.604,12.443,12.512,38294,0
2012-10-08,12.541,12.541,12.341,12.341,30461,0
2012-10-09,12.365,12.389,12.18,12.188,25709,0
2012-10-10,12.241,12.248,12.188,12.203,25532,0
2012-10-11,12.248,12.278,12.219,12.261,10928,0
2012-10-12,12.286,12.31,12.271,12.286,10132,0
2012-10-15,12.35,12.358,12.318,12.333,20584,0
2012-10-16,12.31,12.333,12.212,12.248,25847,0
2012-10-17,12.318,12.318,12.261,12.301,7020,0
2012-10-18,12.256,12.271,12.241,12.256,8912,0
2012-10-19,12.295,12.295,12.234,12.278,15552,0
2012-10-22,12.248,12.256,12.226,12.226,14136,0
2012-10-23,12.278,12.301,12.248,12.301,10684,0
2012-10-24,12.286,12.333,12.278,12.301,18479,0
2012-10-25,12.286,12.286,12.261,12.286,21177,0
2012-10-26,12.35,12.35,12.256,12.286,10465,0
2012-10-31,12.301,12.301,12.134,12.149,17781,0
2012-11-01,12.234,12.286,12.226,12.226,12725,0
2012-11-02,12.295,12.295,12.203,12.248,9071,0
2012-11-05,12.203,12.241,12.158,12.188,12893,0
2012-11-06,12.188,12.188,12.112,12.18,8206,0
2012-11-07,12.224,12.268,12.184,12.23,18110,0
2012-11-08,12.307,12.339,12.238,12.339,12824,0
2012-11-09,12.418,12.516,12.387,12.425,33112,0
2012-11-12,12.418,12.707,12.387,12.465,10227,0
2012-11-13,12.465,12.503,12.348,12.364,14230,0
2012-11-14,12.355,12.387,12.23,12.292,26433,0
2012-11-15,12.324,12.324,12.01,12.01,31685,0
2012-11-16,12.035,12.224,12.035,12.184,14675,0
2012-11-19,12.13,12.307,12.13,12.283,22680,0
2012-11-20,12.316,12.33,12.299,12.324,11774,0
2012-11-21,12.38,12.449,12.38,12.425,17342,0
2012-11-23,12.425,12.488,12.425,12.488,14792,0
2012-11-26,12.457,12.488,12.224,12.283,47310,0
2012-11-27,12.371,12.371,12.299,12.324,57642,0
2012-11-28,12.253,12.355,12.176,12.324,44457,0
2012-11-29,12.387,12.441,12.38,12.441,28778,0
2012-11-30,12.516,12.532,12.283,12.418,41867,0
2012-12-03,12.474,12.474,12.216,12.283,65538,0
2012-12-04,12.299,12.38,12.253,12.292,33936,0
2012-12-05,12.358,12.358,12.24,12.247,39832,0
2012-12-06,12.247,12.286,12.095,12.104,53939,0
2012-12-07,12.095,12.104,11.96,11.988,36086,0
2012-12-10,12.029,12.029,11.868,11.916,36206,0
2012-12-11,11.884,11.96,11.884,11.907,16441,0
2012-12-12,11.996,12.036,11.868,11.944,32377,0
2012-12-13,11.966,11.966,11.755,11.794,46296,0
2012-12-14,11.801,11.861,11.741,11.861,37032,0
2012-12-17,11.842,11.842,11.526,11.624,90359,0
2012-12-18,11.689,11.689,11.444,11.458,84033,0
2012-12-19,11.444,11.6,11.444,11.556,51326,0
2012-12-20,11.617,11.641,11.577,11.634,19403,0
2012-12-21,11.609,11.703,11.458,11.609,41392,0
2012-12-24,11.648,11.648,11.483,11.539,31906,0
2012-12-26,11.532,11.569,11.526,11.532,23061,0
2012-12-27,11.547,11.547,11.323,11.347,48814,0
2012-12-28,11.323,11.428,11.323,11.411,24601,0
2012-12-31,11.391,11.492,11.391,11.418,31638,0
2013-01-02,11.371,11.673,11.371,11.673,25164,0
2013-01-03,11.772,11.772,11.681,11.709,34141,0
2013-01-04,11.724,11.764,11.655,11.681,31361,0
2013-01-07,11.703,11.732,11.664,11.709,35676,0
2013-01-08,11.779,11.794,11.717,11.748,31700,0
2013-01-09,11.787,11.835,11.748,11.835,16328,0
2013-01-10,11.891,11.891,11.755,11.764,28681,0
2013-01-11,11.801,11.852,11.724,11.852,35240,0
2013-01-14,11.868,11.868,11.764,11.772,15651,0
2013-01-15,11.748,11.794,11.655,11.664,45696,0
2013-01-16,11.695,11.764,11.634,11.695,39730,0
2013-01-17,11.689,11.717,11.664,11.703,53401,0
2013-01-18,11.709,11.794,11.709,11.794,24481,0
2013-01-22,11.819,11.842,11.787,11.842,38030,0
2013-01-23,11.916,11.916,11.852,11.907,33092,0
2013-01-24,11.952,11.98,11.899,11.98,28351,0
2013-01-25,12.036,12.036,11.916,11.96,73491,0
2013-01-28,12.003,12.003,11.842,11.868,31803,0
2013-01-29,11.787,11.899,11.787,11.899,30866,0
2013-01-30,11.923,11.923,11.852,11.899,17260,0
2013-01-31,11.923,11.923,11.819,11.884,20917,0
2013-02-01,11.861,11.96,11.861,11.937,16423,0
2013-02-04,11.944,11.944,11.772,11.772,31560,0
2013-02-05,11.741,11.861,11.741,11.852,21265,0
2013-02-06,11.893,11.99,11.893,11.99,40551,0
2013-02-07,11.997,12.006,11.893,11.975,36564,0
2013-02-08,11.955,12.015,11.83,11.837,38403,0
2013-02-11,11.83,11.863,11.821,11.83,10467,0
2013-02-12,11.845,11.9,11.845,11.9,17740,0
2013-02-13,11.947,11.969,11.845,11.91,40613,0
2013-02-14,11.939,11.939,11.781,11.863,27762,0
2013-02-15,11.886,11.886,11.75,11.766,18130,0
2013-02-19,11.837,11.837,11.773,11.812,18602,0
2013-02-20,11.845,11.845,11.766,11.83,16029,0
2013-02-21,11.773,11.918,11.773,11.871,13685,0
2013-02-22,11.871,11.947,11.863,11.9,22245,0
2013-02-25,11.9,11.9,11.773,11.803,17503,0
2013-02-26,11.83,11.837,11.766,11.789,18829,0
2013-02-27,11.821,11.863,11.795,11.863,17678,0
2013-02-28,11.803,11.812,11.75,11.757,23097,0
2013-03-01,11.789,11.803,11.674,11.695,37222,0
2013-03-04,11.649,11.704,11.61,11.695,34820,0
2013-03-05,11.725,11.743,11.649,11.649,27439,0
2013-03-06,11.721,11.751,11.651,11.677,40789,0
2013-03-07,11.643,11.643,11.534,11.559,36876,0
2013-03-08,11.603,11.603,11.445,11.477,31775,0
2013-03-11,11.58,11.58,11.405,11.405,35971,0
2013-03-12,11.502,11.502,11.377,11.398,38888,0
2013-03-13,11.47,11.47,11.306,11.324,34467,0
2013-03-14,11.26,11.26,10.944,10.944,97821,0
2013-03-15,10.953,11.084,10.825,11.084,68886,0
2013-03-18,11.008,11.196,11.008,11.187,47766,0
2013-03-19,11.187,11.208,11.132,11.208,20688,0
2013-03-20,11.243,11.324,11.208,11.288,39482,0
2013-03-21,11.266,11.356,11.243,11.274,29842,0
2013-03-22,11.279,11.279,11.216,11.266,16205,0
2013-03-25,11.26,11.26,11.187,11.187,22690,0
2013-03-26,11.172,11.208,11.141,11.201,21647,0
2013-03-27,11.141,11.225,11.141,11.201,18619,0
2013-03-28,11.196,11.296,11.196,11.296,38471,0
2013-04-01,11.279,11.33,11.266,11.266,13831,0
2013-04-02,11.33,11.33,11.26,11.296,15890,0
2013-04-03,11.299,11.299,11.21,11.21,22790,0
2013-04-04,11.218,11.268,11.159,11.196,21275,0
2013-04-05,11.167,11.326,11.167,11.317,23666,0
2013-04-08,11.317,11.317,11.253,11.317,28715,0
2013-04-09,11.366,11.4,11.299,11.333,22173,0
2013-04-10,11.4,11.4,11.281,11.357,33023,0
2013-04-11,11.394,11.394,11.333,11.357,10026,0
2013-04-12,11.394,11.407,11.357,11.388,21704,0
2013-04-15,11.415,11.433,11.366,11.423,39277,0
2013-04-16,11.407,11.44,11.341,11.341,24561,0
2013-04-17,11.407,11.44,11.341,11.357,22256,0
2013-04-18,11.394,11.433,11.357,11.357,17995,0
2013-04-19,11.35,11.407,11.35,11.407,16436,0
2013-04-22,11.433,11.433,11.4,11.433,8144,0
2013-04-23,11.44,11.489,11.44,11.489,20336,0
2013-04-24,11.497,11.497,11.341,11.415,34068,0
2013-04-25,11.4,11.423,11.388,11.423,10416,0
2013-04-26,11.407,11.44,11.388,11.407,16126,0
2013-04-29,11.448,11.448,11.341,11.357,18136,0
2013-04-30,11.394,11.455,11.394,11.423,12569,0
2013-05-01,11.467,11.483,11.403,11.457,27177,0
2013-05-02,11.508,11.508,11.435,11.475,11914,0
2013-05-03,11.475,11.475,11.39,11.39,16856,0
2013-05-06,11.435,11.435,11.395,11.395,8210,0
2013-05-07,11.395,11.395,11.335,11.352,32795,0
2013-05-08,11.343,11.368,11.327,11.368,37892,0
2013-05-09,11.327,11.343,11.301,11.327,34343,0
2013-05-10,11.319,11.327,11.276,11.301,9595,0
2013-05-13,11.319,11.319,11.168,11.168,19014,0
2013-05-14,11.197,11.211,11.16,11.168,25200,0
2013-05-15,11.143,11.143,11.1,11.1,22704,0
2013-05-16,11.143,11.168,11.056,11.056,20537,0
2013-05-17,11.134,11.168,11.056,11.093,57769,0
2013-05-20,11.11,11.151,11.047,11.11,29582,0
2013-05-21,11.093,11.118,11.079,11.086,11234,0
2013-05-22,11.143,11.151,11.086,11.086,11229,0
2013-05-23,11.118,11.127,11.093,11.093,5387,0
2013-05-24,11.047,11.065,11.039,11.065,13604,0
2013-05-28,11.079,11.079,10.954,10.963,21618,0
2013-05-29,10.91,10.91,10.689,10.773,26643,0
2013-05-30,10.748,10.791,10.597,10.64,95053,0
2013-05-31,10.602,10.608,10.411,10.454,159117,0
2013-06-03,10.437,10.493,10.397,10.428,54015,0
2013-06-04,10.411,10.524,10.349,10.509,43189,0
2013-06-05,10.526,10.677,10.464,10.677,47073,0
2013-06-06,10.612,10.734,10.612,10.734,66556,0
2013-06-07,10.677,10.777,10.677,10.734,65257,0
2013-06-10,10.727,10.727,10.575,10.636,24469,0
2013-06-11,10.55,10.583,10.439,10.463,32137,0
2013-06-12,10.398,10.439,10.323,10.398,41736,0
2013-06-13,10.398,10.488,10.317,10.455,57666,0
2013-06-14,10.455,10.511,10.392,10.448,52340,0
2013-06-17,10.406,10.448,10.279,10.375,39953,0
2013-06-18,10.316,10.358,10.234,10.301,45217,0
2013-06-19,10.358,10.358,10.243,10.333,21762,0
2013-06-20,10.243,10.255,10.103,10.21,25813,0
2013-06-21,10.255,10.255,10.037,10.053,42860,0
2013-06-24,9.838,9.937,9.678,9.799,46060,0
2013-06-25,9.808,9.978,9.586,9.953,75117,0
2013-06-26,9.915,10.316,9.915,10.27,47683,0
2013-06-27,10.333,10.448,10.333,10.448,23334,0
2013-06-28,10.679,10.679,10.486,10.645,15325,0
2013-07-01,10.406,10.511,10.375,10.398,21380,0
2013-07-02,10.317,10.439,10.317,10.439,48452,0
2013-07-03,10.28,10.378,10.143,10.226,24510,0
2013-07-05,9.929,10.153,9.915,9.978,19794,0
2013-07-08,9.937,10.054,9.937,9.953,25380,0
2013-07-09,9.898,9.978,9.898,9.937,40519,0
2013-07-10,9.873,9.945,9.807,9.855,43715,0
2013-07-11,9.838,10.037,9.838,10.009,47353,0
2013-07-12,10.135,10.194,9.961,10.072,20875,0
2013-07-15,10.046,10.054,9.994,10.016,39808,0
2013-07-16,10.11,10.11,9.985,9.994,35387,0
2013-07-17,9.969,10.119,9.969,10.088,25004,0
2013-07-18,10.009,10.11,10.009,10.097,43534,0
2013-07-19,10.016,10.08,9.882,9.929,30079,0
2013-07-22,9.961,10.023,9.929,9.961,97165,0
2013-07-23,9.978,10.03,9.929,9.945,26080,0
2013-07-24,9.907,9.937,9.847,9.863,39167,0
2013-07-25,9.847,9.847,9.765,9.816,8208,0
2013-07-26,9.823,9.907,9.743,9.837,12331,0
2013-07-29,9.831,9.873,9.798,9.847,12709,0
2013-07-30,9.807,9.847,9.798,9.847,10443,0
2013-07-31,9.823,9.855,9.743,9.855,12677,0
2013-08-01,9.855,9.863,9.774,9.831,35066,0
2013-08-02,9.79,9.873,9.774,9.774,33740,0
2013-08-05,9.751,9.774,9.727,9.735,20977,0
2013-08-06,9.691,9.751,9.684,9.721,32260,0
2013-08-07,9.678,9.722,9.625,9.661,107254,0
2013-08-08,9.652,9.686,9.644,9.661,21042,0
2013-08-09,9.701,9.708,9.625,9.635,53581,0
2013-08-12,9.625,9.694,9.559,9.652,53775,0
2013-08-13,9.601,9.601,9.513,9.52,57676,0
2013-08-14,9.525,9.533,9.4814,9.513,48895,0
2013-08-15,9.4309,9.4579,9.3948,9.4181,46623,0
2013-08-16,9.4239,9.4309,9.3702,9.387,45784,0
2013-08-19,9.3606,9.3948,9.3439,9.3702,64068,0
2013-08-20,9.336,9.4814,9.336,9.4814,62508,0
2013-08-21,9.4239,9.52,9.4239,9.513,48374,0
2013-08-22,9.507,9.701,9.4904,9.694,19697,0
2013-08-23,9.661,9.745,9.644,9.737,111053,0
2013-08-26,9.694,9.715,9.618,9.701,96488,0
2013-08-27,9.594,9.644,9.585,9.601,37337,0
2013-08-28,9.67,9.686,9.533,9.61,66789,0
2013-08-29,9.575,9.585,9.4479,9.575,46123,0
2013-08-30,9.824,9.832,9.734,9.759,70425,0
2013-09-03,9.522,9.545,9.4589,9.4914,53632,0
2013-09-04,9.509,9.579,9.4589,9.561,29537,0
2013-09-05,9.605,9.605,9.4665,9.4665,25601,0
2013-09-06,9.4834,9.509,9.4589,9.4665,15937,0
2013-09-09,9.553,9.561,9.4834,9.522,21268,0
2013-09-10,9.545,9.553,9.4764,9.509,83300,0
2013-09-11,9.4589,9.501,9.4181,9.4499,39212,0
2013-09-12,9.4042,9.501,9.4042,9.442,21500,0
2013-09-13,9.4834,9.501,9.4042,9.4499,37552,0
2013-09-16,9.509,9.605,9.4834,9.522,37662,0
2013-09-17,9.561,9.68,9.561,9.656,40275,0
2013-09-18,9.612,9.936,9.612,9.89,62213,0
2013-09-19,9.853,9.853,9.781,9.822,49765,0
2013-09-20,9.771,9.89,9.742,9.846,43927,0
2013-09-23,9.837,9.929,9.837,9.907,26535,0
2013-09-24,9.872,9.994,9.872,9.953,39941,0
2013-09-25,10.003,10.031,9.829,9.945,33151,0
2013-09-26,9.89,9.962,9.89,9.936,19412,0
2013-09-27,9.881,9.929,9.872,9.914,23316,0
2013-09-30,10.093,10.132,10.076,10.076,15818,0
2013-10-01,9.872,9.881,9.837,9.881,11369,0
2013-10-02,9.865,9.925,9.838,9.9,27872,0
2013-10-03,9.848,9.874,9.824,9.848,37859,0
2013-10-04,9.883,9.892,9.765,9.831,44460,0
2013-10-07,9.831,9.831,9.773,9.783,11408,0
2013-10-08,9.79,9.79,9.742,9.758,16782,0
2013-10-09,9.807,9.831,9.758,9.773,25731,0
2013-10-10,9.773,9.783,9.734,9.75,11326,0
2013-10-11,9.726,9.75,9.719,9.726,15396,0
2013-10-14,9.75,9.75,9.719,9.719,21595,0
2013-10-15,9.712,9.712,9.621,9.689,29792,0
2013-10-16,9.657,9.734,9.613,9.734,26435,0
2013-10-17,9.712,9.917,9.712,9.909,10928,0
2013-10-18,9.939,10.05,9.874,9.98,43164,0
2013-10-21,10.032,10.032,9.925,10.005,28425,0
2013-10-22,10.076,10.15,10.02,10.093,46280,0
2013-10-23,10.116,10.16,10.059,10.141,35028,0
2013-10-24,10.102,10.256,10.093,10.225,49886,0
2013-10-25,10.256,10.295,10.174,10.234,35400,0
2013-10-28,10.218,10.31,10.201,10.288,45506,0
2013-10-29,10.249,10.354,10.234,10.263,21368,0
2013-10-30,10.218,10.263,10.209,10.209,34011,0
2013-10-31,10.33,10.358,10.282,10.298,10771,0
2013-11-01,10.102,10.116,10.026,10.067,20283,0
2013-11-04,10.032,10.15,10.032,10.093,22285,0
2013-11-05,10.116,10.124,10.093,10.124,19859,0
2013-11-06,10.079,10.119,10.051,10.07,22329,0
2013-11-07,10.035,10.265,10.035,10.238,90007,0
2013-11-08,10.167,10.167,9.973,10.043,63924,0
2013-11-11,9.99,10.051,9.973,9.973,23559,0
2013-11-12,9.99,9.99,9.875,9.884,22033,0
2013-11-13,9.857,9.91,9.839,9.875,21331,0
2013-11-14,9.824,9.91,9.816,9.832,36890,0
2013-11-15,9.884,9.884,9.824,9.857,16919,0
2013-11-18,9.808,9.884,9.808,9.884,31485,0
2013-11-19,9.857,9.893,9.857,9.893,13624,0
2013-11-20,9.919,9.919,9.832,9.848,17026,0
2013-11-21,9.875,9.875,9.808,9.832,21019,0
2013-11-22,9.893,9.893,9.774,9.79,35369,0
2013-11-25,9.798,9.832,9.774,9.774,16119,0
2013-11-26,9.774,9.832,9.774,9.832,27525,0
2013-11-27,9.79,9.832,9.774,9.774,67364,0
2013-11-29,9.852,9.889,9.843,9.843,25502,0
2013-12-02,9.734,9.758,9.674,9.734,82725,0
2013-12-03,9.802,9.879,9.786,9.86,56385,0
2013-12-04,9.835,9.87,9.762,9.802,53766,0
2013-12-05,9.745,9.792,9.745,9.792,54708,0
2013-12-06,9.736,9.791,9.706,9.791,49175,0
2013-12-09,9.753,9.786,9.714,9.722,62121,0
2013-12-10,9.736,9.777,9.722,9.728,29517,0
2013-12-11,9.684,9.753,9.684,9.714,48500,0
2013-12-12,9.676,9.745,9.676,9.714,33820,0
2013-12-13,9.691,9.728,9.659,9.706,88070,0
2013-12-16,9.676,9.7,9.667,9.7,63937,0
2013-12-17,9.64,9.801,9.64,9.767,80471,0
2013-12-18,9.81,9.843,9.745,9.819,55335,0
2013-12-19,9.827,9.996,9.827,9.987,71059,0
2013-12-20,9.929,10.076,9.929,10.067,73994,0
2013-12-23,10.032,10.203,10.032,10.203,48268,0
2013-12-24,10.211,10.227,10.102,10.124,32280,0
2013-12-26,10.085,10.142,10.026,10.093,29983,0
2013-12-27,10.032,10.076,9.987,10.019,103762,0
2013-12-30,9.962,10.058,9.962,10.011,83670,0
2013-12-31,10.076,10.076,9.987,10.018,69193,0
2014-01-02,10.019,10.058,9.946,10.058,22248,0
2014-01-03,10.109,10.124,10.04,10.102,12847,0
2014-01-06,10.003,10.121,10.003,10.082,29366,0
2014-01-07,10.082,10.165,10.047,10.09,54163,0
2014-01-08,10.142,10.142,10.049,10.116,70548,0
2014-01-09,10.176,10.194,10.109,10.132,14901,0
2014-01-10,10.151,10.203,10.142,10.194,20032,0
2014-01-13,10.282,10.282,10.211,10.22,30585,0
2014-01-14,10.246,10.259,10.237,10.251,21910,0
2014-01-15,10.211,10.275,10.211,10.265,40362,0
2014-01-16,10.282,10.282,10.246,10.265,18712,0
2014-01-17,10.34,10.413,10.306,10.33,57160,0
2014-01-21,10.349,10.358,10.306,10.322,17555,0
2014-01-22,10.306,10.358,10.282,10.358,21006,0
2014-01-23,10.384,10.45,10.349,10.384,55573,0
2014-01-24,10.384,10.441,10.358,10.391,35473,0
2014-01-27,10.349,10.406,10.314,10.33,26729,0
2014-01-28,10.398,10.398,10.34,10.349,29165,0
2014-01-29,10.398,10.398,10.34,10.34,34042,0
2014-01-30,10.391,10.45,10.349,10.432,26920,0
2014-01-31,10.432,10.506,10.432,10.491,15790,0
2014-02-03,10.516,10.516,10.457,10.483,32503,0
2014-02-04,10.483,10.507,10.422,10.422,19616,0
2014-02-05,10.452,10.452,10.409,10.409,29641,0
2014-02-06,10.46,10.46,10.351,10.351,16264,0
2014-02-07,10.332,10.46,10.332,10.368,35994,0
2014-02-10,10.351,10.443,10.351,10.415,46958,0
2014-02-11,10.409,10.46,10.409,10.415,18885,0
2014-02-12,10.401,10.469,10.377,10.384,34713,0
2014-02-13,10.351,10.424,10.342,10.401,14412,0
2014-02-14,10.409,10.415,10.342,10.368,33430,0
2014-02-18,10.368,10.415,10.358,10.384,22149,0
2014-02-19,10.368,10.452,10.368,10.424,21966,0
2014-02-20,10.452,10.486,10.401,10.469,35022,0
2014-02-21,10.478,10.532,10.478,10.518,24273,0
2014-02-24,10.532,10.532,10.486,10.532,19229,0
2014-02-25,10.501,10.526,10.469,10.501,20131,0
2014-02-26,10.478,10.526,10.478,10.526,28297,0
2014-02-27,10.526,10.585,10.526,10.577,31740,0
2014-02-28,10.55,10.56,10.501,10.525,51494,0
2014-03-03,10.501,10.577,10.501,10.55,19994,0
2014-03-04,10.593,10.639,10.56,10.624,23434,0
2014-03-05,10.625,10.633,10.579,10.609,37900,0
2014-03-06,10.641,10.641,10.479,10.495,53632,0
2014-03-07,10.487,10.487,10.402,10.409,41696,0
2014-03-10,10.402,10.503,10.402,10.503,23156,0
2014-03-11,10.503,10.526,10.487,10.511,13523,0
2014-03-12,10.52,10.579,10.52,10.579,18948,0
2014-03-13,10.57,10.633,10.534,10.625,33672,0
2014-03-14,10.625,10.641,10.617,10.625,21496,0
2014-03-17,10.609,10.657,10.609,10.625,31207,0
2014-03-18,10.667,10.667,10.603,10.617,15463,0
2014-03-19,10.609,10.65,10.534,10.534,20151,0
2014-03-20,10.52,10.544,10.479,10.479,35965,0
2014-03-21,10.526,10.552,10.495,10.495,19903,0
2014-03-24,10.544,10.579,10.503,10.57,15264,0
2014-03-25,10.609,10.609,10.57,10.595,38831,0
2014-03-26,10.57,10.65,10.57,10.633,53591,0
2014-03-27,10.617,10.684,10.595,10.657,22710,0
2014-03-28,10.641,10.641,10.587,10.595,21459,0
2014-03-31,10.657,10.657,10.587,10.609,29493,0
2014-04-01,10.625,10.625,10.544,10.562,52184,0
2014-04-02,10.62,10.62,10.537,10.564,63199,0
2014-04-03,10.598,10.598,10.521,10.537,43409,0
2014-04-04,10.573,10.589,10.547,10.581,26479,0
2014-04-07,10.589,10.605,10.573,10.581,24314,0
2014-04-08,10.555,10.611,10.555,10.605,25815,0
2014-04-09,10.573,10.627,10.573,10.605,26215,0
2014-04-10,10.611,10.653,10.605,10.644,34971,0
2014-04-11,10.62,10.66,10.62,10.66,26506,0
2014-04-14,10.653,10.67,10.644,10.644,38931,0
2014-04-15,10.694,10.704,10.653,10.679,19948,0
2014-04-16,10.653,10.74,10.653,10.74,28081,0
2014-04-17,10.757,10.757,10.704,10.714,21946,0
2014-04-21,10.732,10.767,10.732,10.757,24972,0
2014-04-22,10.74,10.808,10.74,10.808,28820,0
2014-04-23,10.829,10.877,10.823,10.877,30148,0
2014-04-24,10.823,10.87,10.823,10.87,26691,0
2014-04-25,10.861,10.922,10.861,10.922,28042,0
2014-04-28,10.949,10.949,10.886,10.93,37364,0
2014-04-29,10.886,10.886,10.829,10.877,27865,0
2014-04-30,10.895,10.903,10.87,10.895,10144,0
2014-05-01,10.877,10.985,10.861,10.985,27031,0
2014-05-02,10.94,10.94,10.877,10.94,17872,0
2014-05-05,10.913,10.968,10.895,10.913,101000,0
2014-05-06,10.922,10.959,10.922,10.959,29382,0
2014-05-07,10.962,11.052,10.952,11.025,46902,0
2014-05-08,11.042,11.052,10.971,11.01,76118,0
2014-05-09,11.035,11.092,10.978,11.069,56644,0
2014-05-12,11.042,11.076,11.003,11.052,32402,0
2014-05-13,11.025,11.042,11.01,11.042,19455,0
2014-05-14,11.061,11.084,11.035,11.069,39527,0
2014-05-15,11.1,11.119,11.069,11.076,31677,0
2014-05-16,11.1,11.119,11.076,11.076,34774,0
2014-05-19,11.119,11.144,11.084,11.11,25102,0
2014-05-20,11.128,11.136,11.092,11.128,22231,0
2014-05-21,11.153,11.171,11.1,11.163,16718,0
2014-05-22,11.171,11.202,11.128,11.153,45123,0
2014-05-23,11.153,11.195,11.144,11.177,24485,0
2014-05-27,11.136,11.195,11.128,11.177,29799,0
2014-05-28,11.186,11.255,11.163,11.247,37149,0
2014-05-29,11.262,11.286,11.227,11.277,22136,0
2014-05-30,11.227,11.255,11.153,11.186,48844,0
2014-06-02,11.195,11.262,11.195,11.247,42278,0
2014-06-03,11.262,11.437,11.186,11.209,46866,0
2014-06-04,11.172,11.22,11.155,11.155,23684,0
2014-06-05,11.102,11.172,11.102,11.172,11006,0
2014-06-06,11.165,11.22,11.165,11.212,20727,0
2014-06-09,11.165,11.258,11.165,11.24,23706,0
2014-06-10,11.279,11.298,11.212,11.258,35091,0
2014-06-11,11.274,11.298,11.189,11.24,21869,0
2014-06-12,11.196,11.279,11.196,11.274,40330,0
2014-06-13,11.24,11.258,11.121,11.165,38237,0
2014-06-16,11.044,11.121,11.044,11.093,136784,0
2014-06-17,11.063,11.102,11.004,11.037,73232,0
2014-06-18,11.037,11.086,11.02,11.078,43250,0
2014-06-19,11.078,11.102,11.004,11.093,42371,0
2014-06-20,11.037,11.102,11.011,11.102,48253,0
2014-06-23,11.078,11.146,11.078,11.13,48223,0
2014-06-24,11.112,11.121,11.071,11.093,38479,0
2014-06-25,11.155,11.155,11.063,11.093,51173,0
2014-06-26,11.102,11.13,11.078,11.13,40342,0
2014-06-27,11.146,11.172,11.13,11.172,16742,0
2014-06-30,11.196,11.196,11.121,11.138,16222,0
2014-07-01,11.165,11.172,11.138,11.155,15592,0
2014-07-02,11.165,11.165,11.063,11.112,14888,0
2014-07-03,11.086,11.121,10.989,11.044,21940,0
2014-07-07,11.086,11.093,11.02,11.063,34781,0
2014-07-08,11.093,11.298,11.063,11.258,126055,0
2014-07-09,11.198,11.251,11.157,11.214,39346,0
2014-07-10,11.233,11.233,11.191,11.198,16298,0
2014-07-11,11.205,11.243,11.198,11.214,13257,0
2014-07-14,11.32,11.32,11.148,11.292,61886,0
2014-07-15,11.292,11.292,11.214,11.223,19988,0
2014-07-16,11.233,11.267,11.181,11.181,20702,0
2014-07-17,11.205,11.276,11.157,11.157,14322,0
2014-07-18,11.198,11.267,11.198,11.243,9785,0
2014-07-21,11.251,11.31,11.251,11.31,16038,0
2014-07-22,11.363,11.363,11.292,11.363,27845,0
2014-07-23,11.394,11.394,11.363,11.394,22778,0
2014-07-24,11.402,11.402,11.378,11.378,23569,0
2014-07-25,11.409,11.427,11.371,11.371,22642,0
2014-07-28,11.402,11.417,11.31,11.31,26250,0
2014-07-29,11.363,11.363,11.282,11.31,15508,0
2014-07-30,11.301,11.328,11.181,11.198,27023,0
2014-07-31,11.198,11.243,11.123,11.123,15254,0
2014-08-01,11.191,11.198,11.08,11.08,17169,0
2014-08-04,11.087,11.157,11.012,11.012,34189,0
2014-08-05,11.005,11.104,11.005,11.037,68512,0
2014-08-06,11.04,11.126,11.031,11.117,41351,0
2014-08-07,11.117,11.194,11.09,11.169,14911,0
2014-08-08,11.169,11.227,11.169,11.227,10542,0
2014-08-11,11.247,11.247,11.201,11.208,7738,0
2014-08-12,11.237,11.247,11.201,11.247,12713,0
2014-08-13,11.247,11.247,11.201,11.237,15374,0
2014-08-14,11.314,11.314,11.247,11.262,19951,0
2014-08-15,11.324,11.324,11.247,11.324,11447,0
2014-08-18,11.324,11.324,11.271,11.295,11852,0
2014-08-19,11.331,11.331,11.295,11.324,18258,0
2014-08-20,11.295,11.324,11.295,11.314,10839,0
2014-08-21,11.368,11.368,11.314,11.368,15704,0
2014-08-22,11.391,11.391,11.314,11.331,16343,0
2014-08-25,11.305,11.391,11.277,11.349,34388,0
2014-08-26,11.383,11.391,11.349,11.368,29688,0
2014-08-27,11.405,11.449,11.374,11.449,21057,0
2014-08-28,11.449,11.466,11.413,11.466,13749,0
2014-08-29,11.456,11.483,11.391,11.397,24312,0
2014-09-02,11.44,11.44,11.397,11.422,15221,0
2014-09-03,11.459,11.589,11.443,11.53,51583,0
2014-09-04,11.503,11.53,11.469,11.53,16002,0
2014-09-05,11.564,11.564,11.477,11.53,16767,0
2014-09-08,11.589,11.598,11.435,11.459,17814,0
2014-09-09,11.503,11.512,11.469,11.469,12450,0
2014-09-10,11.486,11.495,11.459,11.477,12476,0
2014-09-11,11.503,11.512,11.477,11.477,11993,0
2014-09-12,11.435,11.443,11.376,11.385,18953,0
2014-09-15,11.393,11.443,11.342,11.361,12329,0
2014-09-16,11.307,11.333,11.278,11.297,16577,0
2014-09-17,11.342,11.361,11.326,11.351,20563,0
2014-09-18,11.351,11.4,11.351,11.376,11170,0
2014-09-19,11.435,11.486,11.393,11.486,13865,0
2014-09-22,11.486,11.486,11.407,11.486,9399,0
2014-09-23,11.495,11.503,11.451,11.486,17287,0
2014-09-24,11.503,11.503,11.459,11.486,15299,0
2014-09-25,11.503,11.53,11.495,11.495,3403,0
2014-09-26,11.539,11.598,11.486,11.486,15093,0
2014-09-29,11.53,11.598,11.459,11.582,15195,0
2014-09-30,11.616,11.668,11.582,11.598,12123,0
2014-10-01,11.689,11.689,11.61,11.671,20214,0
2014-10-02,11.689,11.738,11.619,11.68,12337,0
2014-10-03,11.689,11.689,11.566,11.566,32388,0
2014-10-06,11.61,11.703,11.61,11.68,24543,0
2014-10-07,11.689,11.712,11.671,11.689,9022,0
2014-10-08,11.703,11.721,11.68,11.721,22116,0
2014-10-09,11.721,11.721,11.68,11.68,15051,0
2014-10-10,11.712,11.721,11.671,11.68,23431,0
2014-10-13,11.728,11.728,11.689,11.689,8575,0
2014-10-14,11.738,11.738,11.68,11.712,8434,0
2014-10-15,11.738,11.79,11.671,11.738,34465,0
2014-10-16,11.806,11.904,11.738,11.798,24988,0
2014-10-17,11.861,11.895,11.806,11.834,17903,0
2014-10-20,11.886,11.886,11.806,11.841,18935,0
2014-10-21,11.904,11.904,11.816,11.851,25475,0
2014-10-22,11.834,11.879,11.825,11.841,26669,0
2014-10-23,11.869,11.895,11.834,11.861,17613,0
2014-10-24,11.904,11.904,11.816,11.879,15634,0
2014-10-27,11.922,11.922,11.834,11.841,16338,0
2014-10-28,11.914,11.93,11.861,11.922,13054,0
2014-10-29,11.955,11.955,11.851,11.869,19406,0
2014-10-30,11.938,12.246,11.879,11.879,6952,0
2014-10-31,12.075,12.075,11.841,11.895,17819,0
2014-11-03,11.978,11.978,11.861,11.869,16134,0
2014-11-04,11.922,11.978,11.914,11.978,16029,0
2014-11-05,12.015,12.015,11.958,11.996,16241,0
2014-11-06,11.996,12.05,11.906,11.988,10427,0
2014-11-07,11.996,12.025,11.94,12.015,9918,0
2014-11-10,12.032,12.032,11.916,11.94,9595,0
2014-11-11,11.988,12.005,11.923,11.932,12120,0
2014-11-12,11.932,11.966,11.916,11.916,7725,0
2014-11-13,11.916,11.973,11.863,11.88,26461,0
2014-11-14,11.871,11.897,11.853,11.853,17169,0
2014-11-17,11.897,11.916,11.721,11.767,25067,0
2014-11-18,11.799,11.799,11.662,11.662,25181,0
2014-11-19,11.729,11.729,11.652,11.662,24757,0
2014-11-20,11.672,11.729,11.652,11.662,18824,0
2014-11-21,11.713,11.739,11.593,11.629,29291,0
2014-11-24,11.584,11.629,11.56,11.602,41475,0
2014-11-25,11.55,11.629,11.55,11.629,25773,0
2014-11-26,11.637,11.652,11.611,11.62,33065,0
2014-11-28,11.62,11.652,11.576,11.652,45956,0
2014-12-01,11.652,11.695,11.629,11.652,27771,0
2014-12-02,11.637,11.808,11.637,11.808,27676,0
2014-12-03,11.722,11.802,11.722,11.802,36885,0
2014-12-04,11.83,11.856,11.811,11.856,13777,0
2014-12-05,11.838,11.856,11.741,11.838,23413,0
2014-12-08,11.82,11.82,11.731,11.731,24198,0
2014-12-09,11.777,11.785,11.715,11.741,13892,0
2014-12-10,11.759,11.82,11.741,11.794,31619,0
2014-12-11,11.802,11.838,11.705,11.715,16255,0
2014-12-12,11.691,11.794,11.682,11.705,29531,0
2014-12-15,11.749,11.794,11.691,11.741,36677,0
2014-12-16,11.777,11.846,11.759,11.794,19320,0
2014-12-17,11.811,11.909,11.811,11.899,17411,0
2014-12-18,11.899,11.899,11.741,11.83,43552,0
2014-12-19,11.882,11.882,11.794,11.882,34484,0
2014-12-22,11.882,11.882,11.749,11.811,39257,0
2014-12-23,11.846,11.856,11.794,11.802,13074,0
2014-12-24,11.866,11.882,11.794,11.794,18771,0
2014-12-26,11.768,11.838,11.696,11.731,53408,0
2014-12-29,11.715,11.759,11.705,11.759,10355,0
2014-12-30,11.768,11.794,11.722,11.749,22606,0
2014-12-31,11.741,11.838,11.741,11.802,24403,0
2015-01-02,11.777,11.83,11.759,11.82,19675,0
2015-01-05,11.794,11.899,11.794,11.882,41470,0
2015-01-06,11.909,11.961,11.899,11.918,31728,0
2015-01-07,11.893,12.002,11.893,11.971,47467,0
2015-01-08,11.937,11.937,11.893,11.912,19942,0
2015-01-09,11.876,11.964,11.876,11.937,19180,0
2015-01-12,11.937,11.978,11.929,11.955,17816,0
2015-01-13,11.964,12.012,11.955,11.995,31414,0
2015-01-14,12.002,12.066,12.002,12.057,21540,0
2015-01-15,12.096,12.138,12.047,12.112,32765,0
2015-01-16,12.172,12.181,12.121,12.172,22509,0
2015-01-20,12.216,12.216,12.148,12.148,20707,0
2015-01-21,12.172,12.181,12.129,12.172,27193,0
2015-01-22,12.19,12.224,12.158,12.224,22590,0
2015-01-23,12.249,12.258,12.172,12.181,26696,0
2015-01-26,12.181,12.224,12.181,12.216,21046,0
2015-01-27,12.232,12.258,12.232,12.241,31036,0
2015-01-28,12.292,12.383,12.292,12.321,32807,0
2015-01-29,12.365,12.391,12.349,12.365,20212,0
2015-01-30,12.349,12.47,12.349,12.417,28456,0
2015-02-02,12.408,12.505,12.383,12.425,34227,0
2015-02-03,12.434,12.488,12.408,12.434,36084,0
2015-02-04,12.437,12.464,12.294,12.323,42528,0
2015-02-05,12.323,12.385,12.259,12.276,42877,0
2015-02-06,12.276,12.276,12.191,12.226,27341,0
2015-02-09,12.242,12.242,12.105,12.105,38355,0
2015-02-10,12.113,12.166,12.077,12.122,19602,0
2015-02-11,12.139,12.139,12.003,12.003,23063,0
2015-02-12,12.003,12.048,11.964,12.013,35207,0
2015-02-13,12.013,12.013,11.912,11.978,62533,0
2015-02-17,11.955,11.955,11.786,11.822,74429,0
2015-02-18,11.839,11.902,11.794,11.902,105275,0
2015-02-19,11.92,11.964,11.858,11.937,39690,0
2015-02-20,11.978,12.003,11.946,11.971,18120,0
2015-02-23,12.013,12.087,12.013,12.031,23896,0
2015-02-24,12.038,12.13,12.013,12.13,31794,0
2015-02-25,12.182,12.191,12.122,12.191,35280,0
2015-02-26,12.182,12.182,11.971,11.971,31079,0
2015-02-27,12.031,12.149,12.013,12.149,33212,0
2015-03-02,12.182,12.182,12.087,12.166,36663,0
2015-03-03,12.173,12.226,12.166,12.209,43035,0
2015-03-04,12.212,12.288,12.212,12.254,43414,0
2015-03-05,12.279,12.279,12.237,12.271,26181,0
2015-03-06,12.237,12.237,12.151,12.159,40237,0
2015-03-09,12.212,12.228,12.176,12.203,11446,0
2015-03-10,12.228,12.237,12.167,12.167,24596,0
2015-03-11,12.221,12.221,12.124,12.124,21874,0
2015-03-12,12.185,12.221,12.151,12.159,21537,0
2015-03-13,12.167,12.221,12.132,12.151,18590,0
2015-03-16,12.212,12.212,12.106,12.132,12809,0
2015-03-17,12.159,12.159,12.06,12.06,13261,0
2015-03-18,12.079,12.167,12.069,12.167,14509,0
2015-03-19,12.185,12.203,12.132,12.185,22784,0
2015-03-20,12.237,12.334,12.237,12.334,14283,0
2015-03-23,12.38,12.388,12.325,12.37,12922,0
2015-03-24,12.388,12.388,12.316,12.38,4421,0
2015-03-25,12.414,12.432,12.37,12.432,14509,0
2015-03-26,12.432,12.459,12.288,12.325,27428,0
2015-03-27,12.38,12.38,12.325,12.37,12014,0
2015-03-30,12.388,12.388,12.141,12.185,60185,0
2015-03-31,12.159,12.279,12.151,12.254,25956,0
2015-04-01,12.288,12.344,12.261,12.316,22556,0
2015-04-02,12.307,12.334,12.254,12.254,19268,0
2015-04-06,12.316,12.353,12.228,12.271,19836,0
2015-04-07,12.307,12.334,12.279,12.297,13026,0
2015-04-08,12.337,12.364,12.29,12.328,28772,0
2015-04-09,12.355,12.355,12.281,12.319,6993,0
2015-04-10,12.3,12.373,12.3,12.347,25837,0
2015-04-13,12.364,12.373,12.319,12.337,13765,0
2015-04-14,12.417,12.434,12.383,12.383,21662,0
2015-04-15,12.425,12.425,12.328,12.39,27285,0
2015-04-16,12.408,12.425,12.373,12.425,10759,0
2015-04-17,12.425,12.481,12.408,12.481,23806,0
2015-04-20,12.489,12.539,12.489,12.522,24874,0
2015-04-21,12.481,12.539,12.481,12.522,13791,0
2015-04-22,12.481,12.515,12.417,12.417,36301,0
2015-04-23,12.471,12.515,12.462,12.497,13426,0
2015-04-24,12.497,12.515,12.481,12.515,15733,0
2015-04-27,12.522,12.522,12.481,12.515,8689,0
2015-04-28,12.506,12.539,12.408,12.453,28208,0
2015-04-29,12.434,12.506,12.434,12.489,20423,0
2015-04-30,12.481,12.481,12.443,12.443,33964,0
2015-05-01,12.462,12.471,12.417,12.453,21100,0
2015-05-04,12.425,12.453,12.364,12.364,36897,0
2015-05-05,12.383,12.425,12.347,12.425,23695,0
2015-05-06,12.375,12.411,12.321,12.349,49121,0
2015-05-07,12.311,12.349,12.215,12.311,24570,0
2015-05-08,12.321,12.456,12.321,12.456,14937,0
2015-05-11,12.465,12.465,12.339,12.401,26958,0
2015-05-12,12.357,12.366,12.311,12.329,29278,0
2015-05-13,12.339,12.411,12.292,12.311,13818,0
2015-05-14,12.292,12.393,12.292,12.384,9885,0
2015-05-15,12.411,12.42,12.357,12.411,11775,0
2015-05-18,12.411,12.411,12.302,12.329,15381,0
2015-05-19,12.275,12.321,12.224,12.283,24399,0
2015-05-20,12.311,12.329,12.283,12.292,10219,0
2015-05-21,12.329,12.366,12.292,12.329,7299,0
2015-05-22,12.302,12.357,12.302,12.329,13704,0
2015-05-26,12.321,12.321,12.275,12.302,9373,0
2015-05-27,12.357,12.375,12.231,12.275,23476,0
2015-05-28,12.311,12.311,12.248,12.248,17870,0
2015-05-29,12.215,12.266,12.179,12.248,32910,0
2015-06-01,12.283,12.357,12.257,12.329,23142,0
2015-06-02,12.357,12.411,12.329,12.401,34597,0
2015-06-03,12.404,12.404,12.341,12.378,14647,0
2015-06-04,12.294,12.331,12.259,12.268,12412,0
2015-06-05,12.233,12.323,12.172,12.225,17668,0
2015-06-08,12.241,12.25,12.145,12.208,41260,0
2015-06-09,12.172,12.199,12.018,12.027,39433,0
2015-06-10,11.982,12.118,11.982,12.018,38056,0
2015-06-11,12.018,12.073,11.998,12.073,39303,0
2015-06-12,12.027,12.118,11.998,11.998,34107,0
2015-06-15,12.043,12.208,12.043,12.127,22923,0
2015-06-16,12.155,12.217,12.083,12.093,23594,0
2015-06-17,12.118,12.163,12.083,12.163,13641,0
2015-06-18,12.163,12.163,12.063,12.073,24713,0
2015-06-19,12.063,12.135,12.063,12.127,11405,0
2015-06-22,12.11,12.127,11.998,12.027,14312,0
2015-06-23,12.035,12.127,12.035,12.093,15962,0
2015-06-24,12.035,12.035,11.895,11.914,97737,0
2015-06-25,11.938,11.99,11.93,11.966,33546,0
2015-06-26,11.956,11.956,11.895,11.938,19681,0
2015-06-29,11.886,11.886,11.814,11.832,31197,0
2015-06-30,11.823,12.027,11.823,12.027,29535,0
2015-07-01,12.027,12.035,11.973,11.998,24266,0
2015-07-02,12.027,12.027,11.982,11.99,15880,0
2015-07-06,11.982,12.027,11.956,11.966,14204,0
2015-07-07,12.035,12.11,12.035,12.073,16661,0
2015-07-08,12.066,12.076,11.984,12.056,8683,0
2015-07-09,12.056,12.066,11.992,12.01,9128,0
2015-07-10,12,12.183,12,12.086,29719,0
2015-07-13,12.086,12.086,12.037,12.037,12579,0
2015-07-14,12.056,12.056,11.975,11.984,12485,0
2015-07-15,11.958,12.02,11.958,11.992,16034,0
2015-07-16,12.028,12.028,11.992,12.02,16030,0
2015-07-17,12.046,12.046,12.01,12.02,6566,0
2015-07-20,12.046,12.046,11.916,11.949,23709,0
2015-07-21,11.975,11.975,11.932,11.949,14357,0
2015-07-22,11.916,11.975,11.906,11.916,11130,0
2015-07-23,11.923,11.958,11.923,11.932,14249,0
2015-07-24,11.94,11.958,11.841,11.897,15471,0
2015-07-27,11.932,11.975,11.932,11.94,13134,0
2015-07-28,11.975,11.984,11.923,11.932,22262,0
2015-07-29,11.966,11.984,11.906,11.949,17256,0
2015-07-30,11.932,11.966,11.916,11.923,16918,0
2015-07-31,11.949,12.037,11.949,12.037,6902,0
2015-08-03,11.992,12.056,11.992,12.02,7292,0
2015-08-04,12.056,12.066,12.028,12.066,11018,0
2015-08-05,12.115,12.124,11.994,12.031,25036,0
2015-08-06,12.079,12.079,12.022,12.039,8437,0
2015-08-07,12.059,12.098,12.059,12.098,4322,0
2015-08-10,12.115,12.115,11.985,12.059,11409,0
2015-08-11,12.012,12.124,12.012,12.115,19291,0
2015-08-12,12.106,12.151,12.089,12.124,23153,0
2015-08-13,12.159,12.177,12.141,12.168,7644,0
2015-08-14,12.106,12.177,12.089,12.115,12185,0
2015-08-17,12.141,12.204,12.132,12.151,17392,0
2015-08-18,12.159,12.159,12.124,12.132,12077,0
2015-08-19,12.159,12.159,12.124,12.132,17840,0
2015-08-20,12.168,12.168,12.031,12.049,30578,0
2015-08-21,12.106,12.231,12.098,12.124,27809,0
2015-08-24,12.089,12.168,11.933,12.012,48634,0
2015-08-25,12.002,12.168,12.002,12.124,28693,0
2015-08-26,12.089,12.223,12.049,12.223,49745,0
2015-08-27,12.168,12.168,11.951,11.96,57498,0
2015-08-28,11.908,11.994,11.882,11.951,31464,0
2015-08-31,11.985,12.039,11.985,12.039,24594,0
2015-09-01,12.002,12.031,11.976,12.002,40657,0
2015-09-02,12.092,12.109,12.015,12.092,82366,0
2015-09-03,12.144,12.172,12.062,12.154,31316,0
2015-09-04,12.154,12.242,12.117,12.242,29994,0
2015-09-08,12.252,12.287,12.235,12.242,38922,0
2015-09-09,12.27,12.287,12.154,12.154,29771,0
2015-09-10,12.172,12.208,12.126,12.144,9605,0
2015-09-11,12.19,12.226,12.154,12.217,6947,0
2015-09-14,12.252,12.252,12.126,12.217,32855,0
2015-09-15,12.226,12.226,12.126,12.126,7828,0
2015-09-16,12.154,12.287,12.154,12.252,36938,0
2015-09-17,12.208,12.306,12.208,12.287,8927,0
2015-09-18,12.333,12.463,12.325,12.454,22161,0
2015-09-21,12.49,12.49,12.398,12.482,19075,0
2015-09-22,12.353,12.444,12.353,12.417,16319,0
2015-09-23,12.463,12.523,12.426,12.498,10629,0
2015-09-24,12.541,12.541,12.454,12.463,12275,0
2015-09-25,12.472,12.532,12.426,12.435,31316,0
2015-09-28,12.507,12.532,12.325,12.333,17442,0
2015-09-29,12.389,12.515,12.389,12.507,8049,0
2015-09-30,12.523,12.523,12.398,12.407,19737,0
2015-10-01,12.407,12.523,12.407,12.49,9922,0
2015-10-02,12.532,12.624,12.532,12.596,9704,0
2015-10-05,12.567,12.624,12.482,12.541,10808,0
2015-10-06,12.586,12.606,12.558,12.567,13672,0
2015-10-07,12.627,12.627,12.552,12.617,20852,0
2015-10-08,12.569,12.599,12.543,12.589,9440,0
2015-10-09,12.617,12.627,12.599,12.599,12183,0
2015-10-12,12.627,12.665,12.589,12.589,8628,0
2015-10-13,12.617,12.637,12.543,12.637,9112,0
2015-10-14,12.665,12.693,12.617,12.693,12183,0
2015-10-15,12.693,12.711,12.665,12.711,8891,0
2015-10-16,12.729,12.729,12.674,12.684,10099,0
2015-10-19,12.729,12.737,12.637,12.702,18686,0
2015-10-20,12.746,12.746,12.684,12.72,14287,0
2015-10-21,12.756,12.765,12.693,12.737,22720,0
2015-10-22,12.765,12.911,12.765,12.882,34686,0
2015-10-23,12.882,12.882,12.844,12.872,23599,0
2015-10-26,12.882,12.882,12.693,12.789,11637,0
2015-10-27,12.789,12.93,12.789,12.93,15253,0
2015-10-28,12.948,12.983,12.892,12.902,16027,0
2015-10-29,12.948,12.948,12.911,12.93,15804,0
2015-10-30,12.948,12.948,12.882,12.921,26233,0
2015-11-02,12.975,13.01,12.975,13.01,23837,0
2015-11-03,12.983,12.992,12.911,12.975,44456,0
2015-11-04,13.004,13.021,12.978,13.004,22930,0
2015-11-05,13.031,13.065,12.986,12.994,25351,0
2015-11-06,12.978,12.978,12.846,12.894,13113,0
2015-11-09,12.809,12.837,12.721,12.799,14319,0
2015-11-10,12.799,12.969,12.799,12.941,19342,0
2015-11-11,12.951,12.986,12.874,12.986,13225,0
2015-11-12,13.004,13.021,12.941,12.969,8306,0
2015-11-13,12.994,12.994,12.951,12.951,13003,0
2015-11-16,13.013,13.021,12.951,12.951,6121,0
2015-11-17,12.855,12.894,12.827,12.894,13225,0
2015-11-18,12.837,12.894,12.739,12.757,19014,0
2015-11-19,12.748,12.827,12.748,12.809,17154,0
2015-11-20,12.766,12.837,12.766,12.775,24697,0
2015-11-23,12.827,12.846,12.766,12.809,21309,0
2015-11-24,12.783,12.819,12.73,12.757,21309,0
2015-11-25,12.739,12.783,12.59,12.721,38575,0
2015-11-27,12.703,12.766,12.666,12.666,13003,0
2015-11-30,12.712,12.73,12.694,12.703,24806,0
2015-12-01,12.79,12.837,12.721,12.766,34325,0
2015-12-02,12.826,12.826,12.719,12.729,17093,0
2015-12-03,12.701,12.719,12.608,12.617,20513,0
2015-12-04,12.674,12.692,12.608,12.664,26117,0
2015-12-07,12.608,12.683,12.598,12.608,14804,0
2015-12-08,12.608,12.692,12.608,12.683,11535,0
2015-12-09,12.636,12.692,12.506,12.542,62792,0
2015-12-10,12.568,12.664,12.542,12.655,13711,0
2015-12-11,12.692,12.94,12.692,12.719,40155,0
2015-12-14,12.746,12.746,12.568,12.608,13814,0
2015-12-15,12.55,12.617,12.55,12.617,21223,0
2015-12-16,12.617,12.854,12.617,12.781,38850,0
2015-12-17,12.737,12.903,12.737,12.903,19588,0
2015-12-18,12.912,13.013,12.836,12.96,21002,0
2015-12-21,12.931,12.993,12.854,12.96,13497,0
2015-12-22,12.95,13.021,12.922,12.922,7343,0
2015-12-23,12.903,13.013,12.903,12.96,22526,0
2015-12-24,12.993,13.013,12.96,12.977,5387,0
2015-12-28,13.003,13.041,12.931,13.003,17198,0
2015-12-29,12.985,12.993,12.883,12.893,23986,0
2015-12-30,12.893,13.049,12.863,12.977,41417,0
2015-12-31,13.021,13.031,12.931,12.95,27467,0
2016-01-04,12.95,13.031,12.903,12.993,41394,0
2016-01-05,13.031,13.049,13.003,13.041,33841,0
2016-01-06,13.093,13.12,13.029,13.102,27393,0
2016-01-07,13.102,13.148,13.102,13.148,29811,0
2016-01-08,13.187,13.187,13.129,13.139,27763,0
2016-01-11,13.187,13.187,13.11,13.11,15190,0
2016-01-12,13.148,13.148,13.054,13.083,17496,0
2016-01-13,13.11,13.129,12.983,12.983,21048,0
2016-01-14,13.039,13.039,12.958,13.011,26491,0
2016-01-15,12.983,13.048,12.983,13.048,16639,0
2016-01-19,13.048,13.11,13.039,13.048,26335,0
2016-01-20,13.073,13.073,12.92,12.992,13814,0
2016-01-21,13.048,13.139,13.039,13.139,24120,0
2016-01-22,13.139,13.197,13.073,13.187,15556,0
2016-01-25,13.168,13.214,13.11,13.11,14185,0
2016-01-26,13.168,13.187,13.11,13.187,6806,0
2016-01-27,13.11,13.234,13.11,13.177,17731,0
2016-01-28,13.197,13.234,13.168,13.234,12445,0
2016-01-29,13.316,13.379,13.205,13.325,26995,0
2016-02-01,13.278,13.415,13.243,13.415,20887,0
2016-02-02,13.434,13.49,13.407,13.454,8896,0
2016-02-03,13.528,13.528,13.47,13.479,27009,0
2016-02-04,13.479,13.499,13.462,13.499,8795,0
2016-02-05,13.563,13.563,13.509,13.509,24227,0
2016-02-08,13.519,13.555,13.452,13.462,18655,0
2016-02-09,13.462,13.536,13.462,13.462,22088,0
2016-02-10,13.536,13.545,13.472,13.528,17900,0
2016-02-11,13.609,13.609,13.489,13.509,19161,0
2016-02-12,13.528,13.545,13.423,13.442,38291,0
2016-02-16,13.462,13.479,13.405,13.462,59844,0
2016-02-17,13.432,13.462,13.413,13.452,31500,0
2016-02-18,13.462,13.499,13.432,13.499,21442,0
2016-02-19,13.442,13.499,13.442,13.489,22510,0
2016-02-22,13.528,13.528,13.442,13.452,29019,0
2016-02-23,13.432,13.555,13.432,13.555,41792,0
2016-02-24,13.479,13.609,13.479,13.592,34418,0
2016-02-25,13.545,13.607,13.509,13.536,36854,0
2016-02-26,13.555,13.555,13.423,13.479,43347,0
2016-02-29,13.452,13.545,13.452,13.528,18157,0
2016-03-01,13.573,13.72,13.55,13.636,61072,0
2016-03-02,13.662,13.662,13.581,13.634,24372,0
2016-03-03,13.644,13.681,13.624,13.681,23780,0
2016-03-04,13.634,13.716,13.624,13.691,39650,0
2016-03-07,13.644,13.719,13.634,13.719,14082,0
2016-03-08,13.797,13.797,13.681,13.728,27197,0
2016-03-09,13.728,13.747,13.7,13.738,9704,0
2016-03-10,13.747,13.747,13.681,13.691,9423,0
2016-03-11,13.777,13.787,13.624,13.671,21520,0
2016-03-14,13.757,13.757,13.671,13.7,14497,0
2016-03-15,13.671,13.709,13.581,13.581,22917,0
2016-03-16,13.634,13.634,13.571,13.634,11459,0
2016-03-17,13.571,13.662,13.553,13.634,14233,0
2016-03-18,13.719,13.719,13.581,13.581,11649,0
2016-03-21,13.607,13.652,13.59,13.616,16381,0
2016-03-22,13.652,13.767,13.652,13.767,15951,0
2016-03-23,13.681,13.787,13.49,13.747,86541,0
2016-03-24,13.767,13.797,13.7,13.7,13790,0
2016-03-28,13.787,13.787,13.712,13.767,16904,0
2016-03-29,13.813,13.823,13.767,13.813,15705,0
2016-03-30,13.886,13.886,13.806,13.832,11587,0
2016-03-31,13.913,13.913,13.797,13.797,11183,0
2016-04-01,13.85,13.867,13.757,13.777,21071,0
2016-04-04,13.777,13.823,13.777,13.787,19317,0
2016-04-05,13.894,13.894,13.813,13.859,22031,0
2016-04-06,13.83,13.922,13.83,13.893,20022,0
2016-04-07,13.912,13.968,13.907,13.959,17236,0
2016-04-08,14.007,14.007,13.867,13.917,35887,0
2016-04-11,13.949,13.987,13.857,13.931,21685,0
2016-04-12,13.997,14.007,13.941,13.987,12837,0
2016-04-13,14.036,14.036,13.922,13.922,10442,0
2016-04-14,13.959,13.997,13.893,13.902,23112,0
2016-04-15,13.977,14.016,13.902,13.959,37222,0
2016-04-18,14.016,14.118,13.992,14.118,23443,0
2016-04-19,14.127,14.137,13.839,13.987,56633,0
2016-04-20,14.007,14.074,13.997,14.056,21717,0
2016-04-21,14.066,14.066,14.026,14.026,12451,0
2016-04-22,14.046,14.066,14.026,14.026,12253,0
2016-04-25,14.026,14.066,13.959,13.959,12697,0
2016-04-26,13.997,14.036,13.968,14.007,15391,0
2016-04-27,14.056,14.101,14.007,14.101,29768,0
2016-04-28,14.101,14.118,14.056,14.066,14237,0
2016-04-29,14.074,14.118,14.056,14.11,18009,0
2016-05-02,14.118,14.137,14.036,14.036,21488,0
2016-05-03,14.092,14.137,14.066,14.083,19072,0
2016-05-04,14.109,14.117,14.005,14.024,38921,0
2016-05-05,14.072,14.099,13.995,14.015,122589,0
2016-05-06,14.054,14.064,13.92,13.959,37901,0
2016-05-09,14.034,14.238,13.948,14.146,69631,0
2016-05-10,14.165,14.191,14.064,14.064,35472,0
2016-05-11,14.117,14.201,14.109,14.136,18698,0
2016-05-12,14.126,14.201,14.126,14.201,31388,0
2016-05-13,14.229,14.229,14.146,14.21,16762,0
2016-05-16,14.229,14.258,14.16,14.211,44974,0
2016-05-17,14.258,14.267,14.182,14.191,22687,0
2016-05-18,14.219,14.219,14.072,14.072,23912,0
2016-05-19,14.072,14.09,13.837,13.837,40987,0
2016-05-20,13.9,13.948,13.837,13.837,15370,0
2016-05-23,13.948,14.054,13.948,13.995,22827,0
2016-05-24,14.099,14.099,14.005,14.024,15229,0
2016-05-25,14.034,14.191,14.028,14.191,44652,0
2016-05-26,14.191,14.201,14.173,14.182,19964,0
2016-05-27,14.201,14.201,14.09,14.09,62715,0
2016-05-31,13.966,14.015,13.891,13.92,79383,0
2016-06-01,13.937,14.081,13.937,14.053,25177,0
2016-06-02,14.125,14.181,14.063,14.071,41248,0
2016-06-03,14.181,14.191,14.089,14.125,29316,0
2016-06-06,14.172,14.172,14.089,14.098,25250,0
2016-06-07,14.191,14.191,14.116,14.135,35796,0
2016-06-08,14.181,14.181,14.108,14.108,26228,0
2016-06-09,14.164,14.172,14.089,14.172,27487,0
2016-06-10,14.201,14.248,14.125,14.164,33920,0
2016-06-13,14.164,14.219,14.164,14.172,16794,0
2016-06-14,14.229,14.316,14.21,14.316,47179,0
2016-06-15,14.372,14.463,14.325,14.463,60647,0
2016-06-16,14.55,14.587,14.446,14.569,36861,0
2016-06-17,14.635,14.691,14.569,14.655,44938,0
2016-06-20,14.681,14.728,14.617,14.645,36440,0
2016-06-21,14.672,14.672,14.645,14.667,22506,0
2016-06-22,14.681,14.709,14.663,14.663,18348,0
2016-06-23,14.655,14.681,14.617,14.663,20224,0
2016-06-24,14.709,14.775,14.635,14.663,23404,0
2016-06-27,14.765,14.785,14.655,14.655,19506,0
2016-06-28,14.672,14.701,14.645,14.655,16762,0
2016-06-29,14.681,14.681,14.577,14.587,19101,0
2016-06-30,14.663,14.663,14.541,14.55,23886,0
2016-07-01,14.569,14.607,14.502,14.512,16783,0
2016-07-05,14.55,14.569,14.502,14.569,18256,0
2016-07-06,14.618,14.674,14.579,14.599,33399,0
2016-07-07,14.665,14.683,14.618,14.618,16848,0
2016-07-08,14.647,14.683,14.609,14.609,23263,0
2016-07-11,14.72,14.72,14.589,14.589,26037,0
2016-07-12,14.627,14.627,14.447,14.456,26095,0
2016-07-13,14.456,14.513,14.278,14.317,93381,0
2016-07-14,14.326,14.335,14.125,14.201,34884,0
2016-07-15,14.201,14.571,14.201,14.438,95585,0
2016-07-18,14.637,14.637,14.474,14.552,38321,0
2016-07-19,14.627,14.627,14.474,14.543,15596,0
2016-07-20,14.543,14.571,14.523,14.571,7693,0
2016-07-21,14.637,14.637,14.561,14.589,28125,0
2016-07-22,14.683,14.683,14.571,14.589,27243,0
2016-07-25,14.647,14.665,14.571,14.571,14121,0
2016-07-26,14.627,14.647,14.571,14.637,14618,0
2016-07-27,14.683,14.693,14.618,14.674,16635,0
2016-07-28,14.693,14.693,14.647,14.693,9866,0
2016-07-29,14.657,14.703,14.657,14.703,7660,0
2016-08-01,14.683,14.711,14.665,14.693,10725,0
2016-08-02,14.665,14.682,14.571,14.599,27537,0
2016-08-03,14.572,14.704,14.572,14.695,12066,0
2016-08-04,14.731,14.731,14.659,14.659,19560,0
2016-08-05,14.676,14.676,14.554,14.563,9364,0
2016-08-08,14.639,14.639,14.524,14.524,9638,0
2016-08-09,14.62,14.62,14.524,14.524,27531,0
2016-08-10,14.611,14.611,14.534,14.544,27208,0
2016-08-11,14.544,14.564,14.494,14.514,33087,0
2016-08-12,14.524,14.563,14.514,14.544,12312,0
2016-08-15,14.591,14.601,14.524,14.601,33627,0
2016-08-16,14.629,14.629,14.544,14.62,15370,0
2016-08-17,14.629,14.722,14.591,14.695,23120,0
2016-08-18,14.713,14.769,14.704,14.722,14572,0
2016-08-19,14.759,14.779,14.704,14.759,19438,0
2016-08-22,14.799,14.799,14.722,14.74,13252,0
2016-08-23,14.799,14.914,14.769,14.866,55971,0
2016-08-24,14.856,14.866,14.539,14.611,38817,0
2016-08-25,14.629,14.629,14.457,14.524,40074,0
2016-08-26,14.514,14.534,14.41,14.457,36656,0
2016-08-29,14.484,14.534,14.465,14.504,31558,0
2016-08-30,14.572,14.62,14.514,14.611,28548,0
2016-08-31,14.639,14.779,14.639,14.74,34445,0
2016-09-01,14.731,14.799,14.695,14.704,32767,0
2016-09-02,14.809,14.827,14.722,14.731,23807,0
2016-09-06,14.722,14.769,14.722,14.722,19102,0
2016-09-07,14.811,14.811,14.697,14.771,25658,0
2016-09-08,14.761,14.897,14.724,14.838,40051,0
2016-09-09,14.791,14.791,14.525,14.535,32840,0
2016-09-12,14.592,14.592,14.448,14.515,22387,0
2016-09-13,14.602,14.65,14.467,14.515,24134,0
2016-09-14,14.573,14.582,14.466,14.582,9938,0
2016-09-15,14.592,14.621,14.374,14.374,27591,0
2016-09-16,14.466,14.485,14.411,14.485,31641,0
2016-09-19,14.582,14.65,14.485,14.485,34209,0
2016-09-20,14.582,14.582,14.476,14.535,23241,0
2016-09-21,14.573,14.64,14.495,14.592,30079,0
2016-09-22,14.64,14.733,14.63,14.724,21106,0
2016-09-23,14.697,14.733,14.64,14.694,24766,0
2016-09-26,14.733,14.733,14.564,14.579,21339,0
2016-09-27,14.63,14.706,14.582,14.7,36961,0
2016-09-28,14.724,14.771,14.63,14.771,40658,0
2016-09-29,14.761,14.791,14.621,14.65,18129,0
2016-09-30,14.668,14.678,14.525,14.65,19787,0
2016-10-03,14.621,14.687,14.573,14.582,30265,0
2016-10-04,14.63,14.63,14.458,14.515,33584,0
2016-10-05,14.614,14.614,14.431,14.487,23288,0
2016-10-06,14.375,14.497,14.318,14.355,21056,0
2016-10-07,14.394,14.394,14.337,14.355,11273,0
2016-10-10,14.365,14.402,14.328,14.328,12794,0
2016-10-11,14.328,14.337,14.192,14.192,17487,0
2016-10-12,14.182,14.25,14.063,14.063,15729,0
2016-10-13,14.062,14.116,13.983,14.032,48362,0
2016-10-14,14.032,14.042,13.831,13.831,25286,0
2016-10-17,13.887,13.887,13.697,13.712,51356,0
2016-10-18,13.785,13.915,13.726,13.878,24467,0
2016-10-19,13.934,14.346,13.934,14.31,63172,0
2016-10-20,14.346,14.394,14.208,14.365,51301,0
2016-10-21,14.412,14.537,14.37,14.431,17542,0
2016-10-24,14.497,14.497,14.337,14.365,24250,0
2016-10-25,14.431,14.441,14.365,14.385,6424,0
2016-10-26,14.422,14.422,14.26,14.309,11931,0
2016-10-27,14.22,14.24,14.062,14.172,13567,0
2016-10-28,14.202,14.211,14.042,14.062,6132,0
2016-10-31,14.088,14.098,14.062,14.062,5156,0
2016-11-01,14.088,14.172,14.003,14.071,13498,0
2016-11-02,14.11,14.111,14.044,14.09,16741,0
2016-11-03,14.034,14.213,14.034,14.174,13727,0
2016-11-04,14.232,14.282,14.044,14.118,14986,0
2016-11-07,14.203,14.203,14.137,14.174,6640,0
2016-11-08,14.203,14.223,14.118,14.118,7437,0
2016-11-09,14.034,14.147,13.979,14.09,24108,0
2016-11-10,14.072,14.072,13.648,13.687,41254,0
2016-11-11,13.628,13.805,13.548,13.548,23185,0
2016-11-14,13.573,13.573,12.863,12.933,113233,0
2016-11-15,12.923,13.267,12.923,13.191,35877,0
2016-11-16,13.36,13.37,13.191,13.267,30925,0
2016-11-17,13.324,13.324,13.111,13.141,33098,0
2016-11-18,13.121,13.151,13.038,13.083,30502,0
2016-11-21,13.083,13.221,12.98,13.083,42881,0
2016-11-22,13.054,13.277,13.054,13.221,42158,0
2016-11-23,13.083,13.121,13.047,13.077,39913,0
2016-11-25,12.923,13.003,12.805,12.885,39474,0
2016-11-28,12.923,13.018,12.883,12.933,18674,0
2016-11-29,12.999,13.073,12.815,12.883,94431,0
2016-11-30,12.863,12.863,12.685,12.815,36640,0
2016-12-01,12.805,12.805,12.566,12.586,48872,0
2016-12-02,12.518,12.655,12.518,12.625,44458,0
2016-12-05,12.625,12.644,12.464,12.606,41833,0
2016-12-06,12.538,12.675,12.538,12.665,73859,0
2016-12-07,12.637,12.826,12.637,12.78,83730,0
2016-12-08,12.696,12.733,12.657,12.677,66011,0
2016-12-09,12.667,12.836,12.657,12.807,135606,0
2016-12-12,12.742,12.742,12.667,12.714,42769,0
2016-12-13,12.742,12.771,12.667,12.771,44763,0
2016-12-14,12.789,12.836,12.78,12.78,42365,0
2016-12-15,12.714,12.714,12.617,12.617,88582,0
2016-12-16,12.529,12.607,12.529,12.557,106983,0
2016-12-19,12.577,12.983,12.577,12.983,142245,0
2016-12-20,12.896,12.896,12.733,12.808,65480,0
2016-12-21,12.78,12.836,12.771,12.789,26625,0
2016-12-22,12.866,12.866,12.742,12.836,41244,0
2016-12-23,12.789,12.836,12.733,12.762,49557,0
2016-12-27,12.762,12.797,12.733,12.733,43421,0
2016-12-28,12.714,12.762,12.696,12.733,59016,0
2016-12-29,12.771,12.797,12.742,12.742,53272,0
2016-12-30,12.733,12.797,12.724,12.733,51782,0
2017-01-03,12.807,12.807,12.757,12.78,23574,0
2017-01-04,12.828,12.878,12.809,12.848,18190,0
2017-01-05,12.878,13.034,12.878,13.024,44170,0
2017-01-06,13.015,13.024,12.938,12.958,25127,0
2017-01-09,12.986,13.089,12.986,13.044,20443,0
2017-01-10,13.024,13.099,12.995,13.005,26527,0
2017-01-11,12.995,13.099,12.928,13.051,62359,0
2017-01-12,13.099,13.158,13.051,13.051,28567,0
2017-01-13,13.069,13.099,13.044,13.087,21311,0
2017-01-17,13.128,13.178,13.069,13.138,29198,0
2017-01-18,13.118,13.198,13.069,13.118,48166,0
2017-01-19,13.108,13.108,12.995,13.015,45521,0
2017-01-20,13.005,13.024,12.958,12.977,15339,0
2017-01-23,13.034,13.108,12.997,13.108,34018,0
2017-01-24,13.044,13.079,13.044,13.079,13168,0
2017-01-25,13.051,13.066,13.006,13.051,17873,0
2017-01-26,13.024,13.051,13.024,13.051,3845,0
2017-01-27,13.024,13.106,13.015,13.06,21523,0
2017-01-30,13.118,13.138,13.051,13.089,11152,0
2017-01-31,13.108,13.128,13.069,13.099,23870,0
2017-02-01,13.1,13.2,13.081,13.12,17074,0
2017-02-02,13.1,13.14,13.071,13.1,17601,0
2017-02-03,13.11,13.17,13.11,13.13,12573,0
2017-02-06,13.18,13.21,13.15,13.21,18882,0
2017-02-07,13.17,13.256,13.17,13.24,18637,0
2017-02-08,13.25,13.306,13.25,13.277,24107,0
2017-02-09,13.267,13.277,13.18,13.19,36670,0
2017-02-10,13.18,13.24,13.13,13.14,16618,0
2017-02-13,13.15,13.16,13.081,13.1,45068,0
2017-02-14,13.14,13.14,12.996,13.045,29307,0
2017-02-15,13.006,13.045,12.949,12.978,50831,0
2017-02-16,12.969,12.987,12.889,12.959,73090,0
2017-02-17,12.969,12.969,12.919,12.919,30657,0
2017-02-21,12.909,12.978,12.899,12.949,91113,0
2017-02-22,12.919,12.996,12.919,12.949,55721,0
2017-02-23,12.959,13.015,12.949,12.959,53910,0
2017-02-24,12.987,13.025,12.987,12.996,44208,0
2017-02-27,12.978,12.996,12.929,12.949,55525,0
2017-02-28,12.969,13.006,12.969,12.996,28770,0
2017-03-01,12.956,12.975,12.896,12.975,36281,0
2017-03-02,12.946,12.966,12.87,12.946,39610,0
2017-03-03,12.916,12.936,12.876,12.926,53917,0
2017-03-06,12.936,12.936,12.836,12.886,51772,0
2017-03-07,12.886,12.887,12.846,12.851,4733,0
2017-03-08,12.807,12.817,12.787,12.817,24568,0
2017-03-09,12.769,12.769,12.682,12.712,46955,0
2017-03-10,12.712,12.769,12.654,12.75,55928,0
2017-03-13,12.741,12.741,12.684,12.731,25255,0
2017-03-14,12.693,12.731,12.684,12.731,17748,0
2017-03-15,12.693,12.826,12.674,12.779,50369,0
2017-03-16,12.779,12.779,12.703,12.703,19843,0
2017-03-17,12.75,12.769,12.721,12.76,28842,0
2017-03-20,12.76,12.817,12.75,12.817,32569,0
2017-03-21,12.779,12.856,12.779,12.846,17035,0
2017-03-22,12.866,12.886,12.846,12.886,26680,0
2017-03-23,12.896,12.896,12.856,12.886,14174,0
2017-03-24,12.856,12.926,12.856,12.906,16265,0
2017-03-27,12.916,13.013,12.916,13.003,37173,0
2017-03-28,12.975,12.993,12.926,12.936,19946,0
2017-03-29,12.956,12.984,12.936,12.975,24980,0
2017-03-30,12.956,12.975,12.926,12.936,13216,0
2017-03-31,12.936,12.956,12.926,12.926,22316,0
2017-04-03,12.956,13.013,12.946,12.966,25442,0
2017-04-04,12.975,12.984,12.946,12.984,19858,0
2017-04-05,12.933,12.981,12.913,12.923,45611,0
2017-04-06,12.933,13.01,12.933,12.99,29354,0
2017-04-07,13,13.057,13,13.048,29157,0
2017-04-10,13.067,13.146,13.067,13.146,13698,0
2017-04-11,13.136,13.196,13.136,13.156,39874,0
2017-04-12,13.146,13.236,13.146,13.236,15673,0
2017-04-13,13.216,13.283,13.216,13.246,23748,0
2017-04-17,13.292,13.292,13.216,13.255,16437,0
2017-04-18,13.292,13.321,13.268,13.321,24583,0
2017-04-19,13.312,13.321,13.226,13.283,18392,0
2017-04-20,13.246,13.292,13.186,13.283,39400,0
2017-04-21,13.312,13.312,13.266,13.266,17453,0
2017-04-24,13.246,13.283,13.186,13.186,15474,0
2017-04-25,13.196,13.206,13.097,13.097,19309,0
2017-04-26,13.156,13.211,13.116,13.158,22562,0
2017-04-27,13.186,13.226,13.146,13.206,21556,0
2017-04-28,13.176,13.236,13.176,13.236,13711,0
2017-05-01,13.166,13.255,13.166,13.236,19044,0
2017-05-02,13.226,13.255,13.226,13.255,8595,0
2017-05-03,13.252,13.299,13.252,13.299,8344,0
2017-05-04,13.27,13.28,13.26,13.26,10486,0
2017-05-05,13.252,13.299,13.252,13.27,9483,0
2017-05-08,13.233,13.289,13.233,13.28,19819,0
2017-05-09,13.223,13.26,13.223,13.223,20289,0
2017-05-10,13.252,13.27,13.143,13.163,56887,0
2017-05-11,13.133,13.211,13.133,13.198,26544,0
2017-05-12,13.213,13.309,13.203,13.309,43852,0
2017-05-15,13.309,13.309,13.28,13.289,23840,0
2017-05-16,13.27,13.318,13.27,13.293,16734,0
2017-05-17,13.328,13.377,13.328,13.349,21744,0
2017-05-18,13.377,13.396,13.318,13.368,79676,0
2017-05-19,13.338,13.368,13.289,13.299,24409,0
2017-05-22,13.28,13.313,13.27,13.299,73609,0
2017-05-23,13.338,13.338,13.294,13.328,65711,0
2017-05-24,13.309,13.368,13.309,13.368,39987,0
2017-05-25,13.328,13.368,13.323,13.338,61466,0
2017-05-26,13.377,13.377,13.328,13.377,27432,0
2017-05-30,13.348,13.397,13.348,13.368,25648,0
2017-05-31,13.407,13.447,13.377,13.447,48859,0
2017-06-01,13.447,13.447,13.407,13.437,25862,0
2017-06-02,13.477,13.497,13.447,13.467,32345,0
2017-06-05,13.467,13.477,13.427,13.437,15818,0
2017-06-06,13.507,13.517,13.467,13.467,28015,0
2017-06-07,13.514,13.514,13.454,13.474,30886,0
2017-06-08,13.474,13.512,13.434,13.474,51279,0
2017-06-09,13.444,13.504,13.434,13.474,23873,0
2017-06-12,13.424,13.468,13.414,13.464,64067,0
2017-06-13,13.464,13.464,13.434,13.454,27966,0
2017-06-14,13.474,13.542,13.464,13.474,60423,0
2017-06-15,13.474,13.484,13.434,13.464,32525,0
2017-06-16,13.514,13.533,13.474,13.512,24018,0
2017-06-19,13.524,13.527,13.464,13.474,30692,0
2017-06-20,13.514,13.533,13.504,13.514,10348,0
2017-06-21,13.484,13.559,13.484,13.54,34276,0
2017-06-22,13.562,13.581,13.537,13.581,17811,0
2017-06-23,13.581,13.62,13.562,13.61,20328,0
2017-06-26,13.6,13.61,13.571,13.581,6939,0
2017-06-27,13.6,13.62,13.533,13.552,10033,0
2017-06-28,13.6,13.6,13.524,13.552,25126,0
2017-06-29,13.484,13.504,13.454,13.464,27233,0
2017-06-30,13.434,13.464,13.414,13.454,15325,0
2017-07-03,13.454,13.474,13.434,13.454,18930,0
2017-07-05,13.444,13.474,13.414,13.464,18777,0
2017-07-06,13.454,13.454,13.404,13.422,13725,0
2017-07-07,13.404,13.414,13.355,13.375,22711,0
2017-07-10,13.434,13.434,13.365,13.394,22785,0
2017-07-11,13.355,13.417,13.355,13.404,46318,0
2017-07-12,13.414,13.444,13.404,13.424,37567,0
2017-07-13,13.404,13.444,13.397,13.434,30484,0
2017-07-14,13.454,13.542,13.454,13.494,46536,0
2017-07-17,13.464,13.484,13.454,13.464,25753,0
2017-07-18,13.474,13.533,13.474,13.533,11304,0
2017-07-19,13.533,13.542,13.524,13.542,15507,0
2017-07-20,13.552,13.562,13.504,13.552,22983,0
2017-07-21,13.571,13.611,13.514,13.571,50120,0
2017-07-24,13.542,13.562,13.514,13.524,44315,0
2017-07-25,13.524,13.524,13.474,13.474,28177,0
2017-07-26,13.524,13.542,13.494,13.524,69356,0
2017-07-27,13.542,13.542,13.474,13.474,44189,0
2017-07-28,13.494,13.562,13.484,13.542,22943,0
2017-07-31,13.504,13.611,13.504,13.601,46547,0
2017-08-01,13.601,13.66,13.601,13.66,31317,0
2017-08-02,13.7,13.74,13.67,13.73,30743,0
2017-08-03,13.74,13.838,13.71,13.834,47769,0
2017-08-04,13.838,13.838,13.733,13.8,18985,0
2017-08-07,13.809,13.813,13.77,13.79,12842,0
2017-08-08,13.77,13.829,13.765,13.77,25506,0
2017-08-09,13.819,13.829,13.73,13.73,28223,0
2017-08-10,13.76,13.77,13.651,13.66,27637,0
2017-08-11,13.74,13.75,13.651,13.72,14121,0
2017-08-14,13.7,13.807,13.7,13.75,25676,0
2017-08-15,13.76,13.76,13.69,13.72,13492,0
2017-08-16,13.72,13.72,13.67,13.68,21904,0
2017-08-17,13.73,13.76,13.68,13.76,12745,0
2017-08-18,13.76,13.78,13.73,13.78,10355,0
2017-08-21,13.77,13.809,13.69,13.74,29578,0
2017-08-22,13.71,13.79,13.71,13.71,34110,0
2017-08-23,13.71,13.79,13.71,13.72,16729,0
2017-08-24,13.76,13.77,13.69,13.71,25984,0
2017-08-25,13.69,13.722,13.68,13.69,15607,0
2017-08-28,13.73,13.76,13.69,13.71,31090,0
2017-08-29,13.78,13.819,13.75,13.78,34790,0
2017-08-30,13.77,13.798,13.73,13.73,29137,0
2017-08-31,13.829,13.829,13.73,13.73,27509,0
2017-09-01,13.78,13.809,13.75,13.77,32552,0
2017-09-05,13.76,13.838,13.75,13.8,45217,0
2017-09-06,13.848,13.848,13.79,13.79,23842,0
2017-09-07,13.809,13.868,13.77,13.8,24748,0
2017-09-08,13.8,13.854,13.79,13.829,35874,0
2017-09-11,13.888,13.888,13.76,13.8,49064,0
2017-09-12,13.76,13.838,13.76,13.809,23958,0
2017-09-13,13.819,13.848,13.75,13.819,14929,0
2017-09-14,13.848,13.848,13.76,13.809,25823,0
2017-09-15,13.819,13.888,13.8,13.868,38934,0
2017-09-18,13.868,13.918,13.838,13.908,32938,0
2017-09-19,13.918,13.918,13.868,13.918,13303,0
2017-09-20,13.918,13.918,13.848,13.868,17930,0
2017-09-21,13.888,13.888,13.71,13.71,40529,0
2017-09-22,13.78,13.79,13.72,13.72,10428,0
2017-09-25,13.76,13.8,13.71,13.75,12270,0
2017-09-26,13.76,13.8,13.74,13.78,16073,0
2017-09-27,13.78,13.78,13.71,13.72,21859,0
2017-09-28,13.79,13.79,13.67,13.68,25570,0
2017-09-29,13.74,13.74,13.69,13.71,15445,0
2017-10-02,13.69,13.74,13.68,13.7,8316,0
2017-10-03,13.78,13.78,13.66,13.66,13017,0
2017-10-04,13.65,13.7,13.65,13.67,7136,0
2017-10-05,13.72,13.72,13.64,13.65,17462,0
2017-10-06,13.64,13.671,13.64,13.67,20663,0
2017-10-09,13.74,13.79,13.725,13.77,23425,0
2017-10-10,13.76,13.76,13.73,13.76,8238,0
2017-10-11,13.77,13.78,13.77,13.78,9118,0
2017-10-12,13.77,13.78,13.741,13.78,11406,0
2017-10-13,13.81,13.839,13.79,13.79,4718,0
2017-10-16,13.75,13.81,13.75,13.81,24550,0
2017-10-17,13.75,13.839,13.72,13.83,26914,0
2017-10-18,13.82,13.82,13.74,13.77,16273,0
2017-10-19,13.839,13.959,13.838,13.959,36265,0
2017-10-20,13.869,13.905,13.849,13.859,39300,0
2017-10-23,13.83,13.879,13.83,13.854,13026,0
2017-10-24,13.849,13.849,13.81,13.839,19924,0
2017-10-25,13.839,13.839,13.75,13.78,29844,0
2017-10-26,13.75,13.75,13.67,13.67,16130,0
2017-10-27,13.65,13.65,13.6,13.65,19195,0
2017-10-30,13.67,13.71,13.64,13.69,19785,0
2017-10-31,13.7,13.705,13.57,13.67,26989,0
2017-11-01,13.7,13.72,13.68,13.7,18026,0
2017-11-02,13.76,13.83,13.7,13.77,39945,0
2017-11-03,13.78,13.78,13.74,13.77,24501,0
2017-11-06,13.77,13.83,13.74,13.74,20760,0
2017-11-07,13.77,13.81,13.77,13.81,13464,0
2017-11-08,13.85,13.89,13.82,13.88,22610,0
2017-11-09,13.86,13.86,13.82,13.85,8185,0
2017-11-10,13.83,13.83,13.66,13.7,76536,0
