Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.611,9.669,9.611,9.656,21251,0
2005-02-28,9.63,9.644,9.588,9.588,37729,0
2005-03-01,9.603,9.656,9.588,9.65,27410,0
2005-03-02,9.625,9.683,9.611,9.683,33101,0
2005-03-03,9.683,9.723,9.683,9.723,12934,0
2005-03-04,9.736,9.782,9.716,9.754,28795,0
2005-03-07,9.716,9.788,9.716,9.788,31263,0
2005-03-08,9.748,9.782,9.742,9.782,19559,0
2005-03-09,9.767,9.775,9.625,9.638,47736,0
2005-03-10,9.618,9.696,9.618,9.662,39569,0
2005-03-11,9.63,9.65,9.611,9.65,28026,0
2005-03-14,9.644,9.644,9.4742,9.4931,42345,0
2005-03-15,9.4891,9.556,9.4478,9.4478,51583,0
2005-03-16,9.4378,9.4931,9.4031,9.424,55587,0
2005-03-17,9.4171,9.4742,9.3765,9.4378,30332,0
2005-03-18,9.4318,9.4378,9.3503,9.3708,39263,0
2005-03-21,9.3638,9.3845,9.2904,9.3118,70372,0
2005-03-22,9.3318,9.3765,9.2765,9.2834,18478,0
2005-03-23,9.2765,9.2765,9.0281,9.0281,45579,0
2005-03-24,9.0652,9.1445,9.0587,9.0951,30797,0
2005-03-28,9.0718,9.1235,9.0467,9.0783,27410,0
2005-03-29,9.0886,9.109,9.015,9.0467,54049,0
2005-03-30,9.109,9.109,8.9685,9.0718,83303,0
2005-03-31,9.0783,9.1951,9.0783,9.1366,41114,0
2005-04-01,9.2556,9.3192,9.2351,9.3192,44349,0
2005-04-04,9.3387,9.4171,9.3318,9.4091,57901,0
2005-04-05,9.4318,9.4418,9.4091,9.4378,6772,0
2005-04-06,9.4418,9.4991,9.4418,9.4616,11250,0
2005-04-07,9.4418,9.506,9.4418,9.4682,11552,0
2005-04-08,9.4478,9.4991,9.4478,9.4616,19860,0
2005-04-11,9.424,9.4742,9.424,9.4547,8469,0
2005-04-12,9.4811,9.578,9.4811,9.578,24490,0
2005-04-13,9.52,9.565,9.4991,9.556,29408,0
2005-04-14,9.565,9.603,9.52,9.565,38502,0
2005-04-15,9.572,9.638,9.514,9.611,44815,0
2005-04-18,9.603,9.702,9.603,9.702,39890,0
2005-04-19,9.767,9.794,9.716,9.794,41422,0
2005-04-20,9.794,9.794,9.742,9.748,64830,0
2005-04-21,9.767,9.775,9.702,9.708,77000,0
2005-04-22,9.683,9.808,9.683,9.808,113494,0
2005-04-25,9.838,9.838,9.748,9.754,70535,0
2005-04-26,9.767,9.794,9.767,9.767,63753,0
2005-04-27,9.814,9.897,9.814,9.845,74227,0
2005-04-28,9.871,9.937,9.871,9.922,75302,0
2005-04-29,9.922,9.974,9.897,9.943,97793,0
2005-05-02,9.965,9.986,9.922,9.958,48356,0
2005-05-03,9.958,10.015,9.922,9.958,64678,0
2005-05-04,9.951,9.958,9.916,9.929,66058,0
2005-05-05,9.958,9.981,9.943,9.958,41732,0
2005-05-06,9.943,9.943,9.865,9.897,75611,0
2005-05-09,9.922,9.937,9.865,9.929,59585,0
2005-05-10,9.951,10.021,9.922,9.986,69756,0
2005-05-11,10.039,10.069,9.922,10.052,40962,0
2005-05-12,10.052,10.052,9.916,9.958,106405,0
2005-05-13,9.922,9.986,9.877,9.965,44659,0
2005-05-16,9.951,10.085,9.943,9.958,53286,0
2005-05-17,9.994,10.002,9.958,10.002,21865,0
2005-05-18,10.064,10.069,9.986,10.064,42345,0
2005-05-19,10.077,10.085,10.032,10.069,43885,0
2005-05-20,10.069,10.098,9.986,10.085,30181,0
2005-05-23,10.092,10.138,10.092,10.124,37425,0
2005-05-24,10.085,10.13,10.064,10.098,48195,0
2005-05-25,9.986,10.104,9.986,10.085,68216,0
2005-05-26,10.092,10.177,10.092,10.17,76532,0
2005-05-27,10.109,10.208,10.109,10.19,64371,0
2005-05-31,10.216,10.234,10.184,10.19,36339,0
2005-06-01,10.19,10.307,10.184,10.26,62826,0
2005-06-02,10.358,10.358,10.266,10.307,63132,0
2005-06-03,10.3,10.372,10.3,10.318,58676,0
2005-06-06,10.372,10.397,10.358,10.365,24490,0
2005-06-07,10.365,10.429,10.365,10.422,53587,0
2005-06-08,10.482,10.482,10.365,10.384,53124,0
2005-06-09,10.436,10.436,10.35,10.365,45579,0
2005-06-10,10.279,10.307,10.239,10.248,55741,0
2005-06-13,10.279,10.279,10.222,10.248,33101,0
2005-06-14,10.26,10.273,10.195,10.195,22950,0
2005-06-15,10.19,10.266,10.19,10.266,24953,0
2005-06-16,10.273,10.332,10.273,10.279,15088,0
2005-06-17,10.307,10.307,10.222,10.227,18478,0
2005-06-20,10.273,10.273,10.184,10.202,19860,0
2005-06-21,10.239,10.248,10.202,10.202,24790,0
2005-06-22,10.202,10.222,10.17,10.184,22178,0
2005-06-23,10.184,10.325,10.184,10.325,42037,0
2005-06-24,10.273,10.318,10.273,10.307,23560,0
2005-06-27,10.372,10.372,10.318,10.35,12633,0
2005-06-28,10.332,10.35,10.332,10.344,36028,0
2005-06-29,10.318,10.41,10.3,10.338,19406,0
2005-06-30,10.469,10.469,10.325,10.405,20168,0
2005-07-01,10.469,10.469,10.372,10.372,21559,0
2005-07-05,10.389,10.482,10.389,10.482,22327,0
2005-07-06,10.482,10.559,10.454,10.559,38802,0
2005-07-07,10.565,10.753,10.547,10.713,68062,0
2005-07-08,10.759,10.832,10.643,10.759,62369,0
2005-07-11,10.923,11.3,10.803,11.009,167081,0
2005-07-12,11.079,11.178,11.016,11.016,188175,0
2005-07-13,10.96,10.96,10.759,10.854,66824,0
2005-07-14,10.861,10.89,10.792,10.883,68837,0
2005-07-15,10.916,10.982,10.861,10.928,87771,0
2005-07-18,10.982,11.07,10.904,10.928,122270,0
2005-07-19,10.883,11.07,10.883,10.996,138281,0
2005-07-20,11.159,11.159,10.928,11.144,136275,0
2005-07-21,11.079,11.3,11.035,11.222,82379,0
2005-07-22,11.218,11.271,11.116,11.271,119961,0
2005-07-25,11.21,11.226,11.047,11.136,88232,0
2005-07-26,11.079,11.226,11.035,11.178,108564,0
2005-07-27,11.144,11.21,11.09,11.129,76381,0
2005-07-28,11.178,11.21,11.166,11.21,40496,0
2005-07-29,11.151,11.218,11.124,11.129,59906,0
2005-08-01,11.178,11.21,11.079,11.09,67908,0
2005-08-02,11.09,11.218,11.086,11.218,73145,0
2005-08-03,11.306,11.327,11.178,11.185,57745,0
2005-08-04,11.222,11.222,11.204,11.218,33877,0
2005-08-05,11.185,11.246,11.124,11.178,48660,0
2005-08-08,11.151,11.264,11.035,11.086,84079,0
2005-08-09,11.039,11.09,10.767,10.861,91469,0
2005-08-10,10.923,10.96,10.904,10.96,26640,0
2005-08-11,10.96,10.96,10.753,10.854,80538,0
2005-08-12,10.861,10.861,10.759,10.825,41273,0
2005-08-15,10.84,11.016,10.825,10.89,71912,0
2005-08-16,10.883,10.982,10.866,10.935,45275,0
2005-08-17,10.947,11.21,10.947,11.09,91774,0
2005-08-18,11.38,11.38,11.129,11.226,87621,0
2005-08-19,11.246,11.399,11.21,11.239,114106,0
2005-08-22,11.218,11.271,11.19,11.218,61286,0
2005-08-23,11.19,11.222,11.178,11.185,61286,0
2005-08-24,11.172,11.252,11.172,11.19,44815,0
2005-08-25,11.185,11.197,11.108,11.159,34800,0
2005-08-26,11.166,11.166,11.052,11.097,53747,0
2005-08-29,11.116,11.116,11.002,11.022,65598,0
2005-08-30,11.002,11.022,10.941,10.974,27102,0
2005-08-31,10.96,11.002,10.953,11.002,36028,0
2005-09-01,11.035,11.052,11.002,11.052,17713,0
2005-09-02,11.07,11.09,10.968,11.039,49588,0
2005-09-06,11.064,11.124,11.016,11.039,59135,0
2005-09-07,11.039,11.064,11.016,11.035,15401,0
2005-09-08,11.002,11.052,11.002,11.016,23100,0
2005-09-09,11.035,11.097,11.022,11.097,30642,0
2005-09-12,11.102,11.129,11.059,11.09,38648,0
2005-09-13,11.079,11.124,11.079,11.124,25255,0
2005-09-14,11.136,11.136,11.09,11.097,25560,0
2005-09-15,11.059,11.124,11.016,11.035,36961,0
2005-09-16,11.016,11.064,10.968,11.064,23251,0
2005-09-19,11.047,11.047,10.928,10.974,19245,0
2005-09-20,10.947,11.035,10.883,10.928,66520,0
2005-09-21,10.982,10.982,10.928,10.974,17093,0
2005-09-22,10.989,10.989,10.749,10.759,99015,0
2005-09-23,10.749,10.749,10.59,10.63,62369,0
2005-09-26,10.916,10.916,10.63,10.704,76532,0
2005-09-27,10.651,10.663,10.534,10.61,45729,0
2005-09-28,10.584,10.704,10.571,10.69,26948,0
2005-09-29,10.713,10.749,10.704,10.728,22786,0
2005-09-30,10.728,10.743,10.698,10.704,16788,0
2005-10-03,10.721,10.721,10.63,10.637,14325,0
2005-10-04,10.596,10.676,10.596,10.671,17857,0
2005-10-05,10.671,10.743,10.651,10.713,23405,0
2005-10-06,10.698,10.698,10.596,10.604,16169,0
2005-10-07,10.571,10.59,10.541,10.559,61437,0
2005-10-10,10.469,10.482,10.344,10.344,72837,0
2005-10-11,10.307,10.338,10.293,10.307,24790,0
2005-10-12,10.248,10.266,9.922,10.165,114718,0
2005-10-13,10.138,10.177,10.002,10.17,90857,0
2005-10-14,10.085,10.195,9.986,10.159,59745,0
2005-10-17,9.986,10.13,9.922,9.937,76841,0
2005-10-18,9.902,9.916,9.65,9.716,82234,0
2005-10-19,9.754,9.8,9.702,9.8,41114,0
2005-10-20,9.8,9.8,9.736,9.754,48818,0
2005-10-21,9.754,9.845,9.736,9.822,62369,0
2005-10-24,9.922,9.922,9.845,9.897,44659,0
2005-10-25,9.897,9.937,9.838,9.897,49889,0
2005-10-26,9.897,9.897,9.831,9.831,34492,0
2005-10-27,9.831,9.897,9.831,9.884,19707,0
2005-10-28,9.902,9.922,9.865,9.922,31414,0
2005-10-31,9.892,9.981,9.877,9.981,39109,0
2005-11-01,10.002,10.021,9.965,10.021,31414,0
2005-11-02,10.027,10.109,10.027,10.077,54662,0
2005-11-03,10.069,10.273,10.069,10.273,95172,0
2005-11-04,10.365,10.384,10.253,10.372,71763,0
2005-11-07,10.429,10.495,10.389,10.397,41884,0
2005-11-08,10.338,10.515,10.338,10.508,26795,0
2005-11-09,10.508,10.521,10.447,10.454,27256,0
2005-11-10,10.344,10.454,10.344,10.454,20942,0
2005-11-11,10.454,10.515,10.405,10.476,21251,0
2005-11-14,10.476,10.547,10.476,10.534,29716,0
2005-11-15,10.596,10.743,10.476,10.698,49741,0
2005-11-16,10.69,10.883,10.596,10.721,60211,0
2005-11-17,10.643,10.767,10.643,10.698,23405,0
2005-11-18,10.663,10.883,10.663,10.772,53747,0
2005-11-21,10.713,10.84,10.713,10.84,27879,0
2005-11-22,10.803,10.872,10.698,10.759,36496,0
2005-11-23,10.797,10.797,10.713,10.759,19559,0
2005-11-25,10.786,10.883,10.735,10.797,14325,0
2005-11-28,10.854,10.879,10.803,10.872,18786,0
2005-11-29,10.84,10.883,10.803,10.854,25560,0
2005-11-30,10.84,10.883,10.84,10.866,28026,0
2005-12-01,10.818,10.896,10.818,10.896,29265,0
2005-12-02,10.883,10.989,10.883,10.982,8934,0
2005-12-05,10.982,11.009,10.904,10.904,17247,0
2005-12-06,10.916,10.974,10.916,10.953,31106,0
2005-12-07,10.923,10.953,10.883,10.904,19096,0
2005-12-08,10.941,10.996,10.923,10.982,10625,0
2005-12-09,10.982,11.102,10.982,11.059,29716,0
2005-12-12,11.047,11.129,11.039,11.129,6772,0
2005-12-13,11.016,11.086,10.811,10.811,34647,0
2005-12-14,10.916,10.968,10.84,10.896,41578,0
2005-12-15,11.016,11.016,10.923,10.923,11250,0
2005-12-16,10.883,10.996,10.811,10.818,25560,0
2005-12-19,10.786,10.854,10.698,10.713,17857,0
2005-12-20,10.728,10.797,10.728,10.78,22327,0
2005-12-21,10.883,10.909,10.78,10.832,14938,0
2005-12-22,10.759,10.797,10.743,10.749,11701,0
2005-12-23,10.786,10.84,10.78,10.792,20168,0
2005-12-27,10.832,10.847,10.78,10.832,26024,0
2005-12-28,10.832,10.879,10.832,10.879,18175,0
2005-12-29,10.866,10.928,10.854,10.861,14163,0
2005-12-30,10.818,10.904,10.818,10.84,17552,0
2006-01-03,10.883,10.896,10.818,10.854,23100,0
2006-01-04,10.861,11.047,10.832,10.909,54825,0
2006-01-05,11.07,11.07,10.935,11.039,33724,0
2006-01-06,10.953,11.016,10.953,10.989,24171,0
2006-01-09,11.151,11.151,10.923,10.974,37110,0
2006-01-10,10.935,11.047,10.935,10.953,44965,0
2006-01-11,10.928,11.029,10.928,10.953,23864,0
2006-01-12,11.047,11.047,10.896,10.974,33101,0
2006-01-13,10.974,11.047,10.974,11.002,22786,0
2006-01-17,11.022,11.022,10.767,10.847,46351,0
2006-01-18,10.818,10.872,10.803,10.872,24638,0
2006-01-19,10.879,10.879,10.811,10.866,18175,0
2006-01-20,10.832,10.883,10.832,10.879,32800,0
2006-01-23,10.879,10.883,10.753,10.78,30332,0
2006-01-24,10.743,10.78,10.743,10.759,29716,0
2006-01-25,10.743,10.772,10.743,10.772,19096,0
2006-01-26,10.735,10.797,10.735,10.786,30181,0
2006-01-27,10.786,10.797,10.759,10.786,12774,0
2006-01-30,10.818,10.818,10.749,10.772,25097,0
2006-01-31,10.759,10.78,10.735,10.759,17552,0
2006-02-01,10.78,10.792,10.767,10.792,17398,0
2006-02-02,10.792,10.854,10.759,10.854,47116,0
2006-02-03,10.797,10.797,10.596,10.676,64213,0
2006-02-06,10.698,10.698,10.61,10.651,49588,0
2006-02-07,10.651,10.721,10.651,10.704,50511,0
2006-02-08,10.709,10.854,10.709,10.847,26024,0
2006-02-09,10.825,10.879,10.825,10.854,21712,0
2006-02-10,10.904,11.002,10.896,10.928,47893,0
2006-02-13,10.78,10.909,10.78,10.78,26948,0
2006-02-14,10.818,10.818,10.759,10.772,26795,0
2006-02-15,10.767,10.786,10.767,10.767,17247,0
2006-02-16,10.759,10.786,10.759,10.772,11250,0
2006-02-17,10.78,10.818,10.78,10.792,16629,0
2006-02-21,10.767,10.916,10.767,10.916,23864,0
2006-02-22,10.818,10.89,10.797,10.883,26795,0
2006-02-23,10.904,10.904,10.803,10.832,33565,0
2006-02-24,10.883,10.935,10.879,10.935,9544,0
2006-02-27,10.928,10.947,10.866,10.883,23405,0
2006-02-28,10.916,11.029,10.883,10.982,47578,0
2006-03-01,11.016,11.039,10.982,10.982,42662,0
2006-03-02,11.002,11.039,10.941,11.002,17247,0
2006-03-03,10.953,11.002,10.854,10.854,54969,0
2006-03-06,10.825,10.872,10.825,10.872,26948,0
2006-03-07,10.818,10.872,10.811,10.866,21095,0
2006-03-08,10.832,10.909,10.825,10.909,28178,0
2006-03-09,10.861,10.947,10.861,10.941,18175,0
2006-03-10,10.909,10.974,10.909,10.968,22483,0
2006-03-13,10.883,10.968,10.818,10.84,30181,0
2006-03-14,10.847,10.879,10.803,10.811,11855,0
2006-03-15,10.861,11.016,10.772,10.941,43885,0
2006-03-16,10.872,10.982,10.872,10.982,33260,0
2006-03-17,10.968,11.035,10.96,10.968,32644,0
2006-03-20,11.016,11.039,10.982,11.002,22786,0
2006-03-21,10.982,11.035,10.982,11.002,7391,0
2006-03-22,10.989,11.059,10.989,11.022,13401,0
2006-03-23,11.064,11.108,11.039,11.102,20636,0
2006-03-24,10.941,11.039,10.941,11.029,45729,0
2006-03-27,11.029,11.064,11.016,11.035,19559,0
2006-03-28,11.064,11.064,10.883,10.941,79922,0
2006-03-29,10.941,10.941,10.743,10.792,90079,0
2006-03-30,10.728,10.786,10.728,10.735,56208,0
2006-03-31,10.735,10.803,10.735,10.803,23864,0
2006-04-03,10.759,11.002,10.759,10.928,82234,0
2006-04-04,10.896,11.022,10.883,11.016,54357,0
2006-04-05,11.108,11.108,11.016,11.059,75149,0
2006-04-06,11.108,11.108,10.968,11.009,25715,0
2006-04-07,11.047,11.047,10.904,10.904,12166,0
2006-04-10,10.947,10.974,10.896,10.928,24638,0
2006-04-11,10.896,10.996,10.896,10.947,21712,0
2006-04-12,10.861,10.916,10.861,10.916,26024,0
2006-04-13,10.916,10.96,10.896,10.947,36028,0
2006-04-17,10.916,10.982,10.916,10.928,33260,0
2006-04-18,10.928,11.035,10.928,11.022,19096,0
2006-04-19,11.022,11.064,11.022,11.022,22638,0
2006-04-20,11.022,11.086,11.022,11.039,32800,0
2006-04-21,11.035,11.07,11.029,11.035,10786,0
2006-04-24,11.029,11.102,11.029,11.097,17713,0
2006-04-25,11.064,11.124,11.064,11.102,12006,0
2006-04-26,11.097,11.197,11.097,11.178,12633,0
2006-04-27,11.178,11.185,11.102,11.102,21559,0
2006-04-28,11.108,11.197,11.029,11.029,27256,0
2006-05-01,11.052,11.064,11.035,11.059,20480,0
2006-05-02,11.047,11.052,10.947,11.052,27566,0
2006-05-03,11.052,11.124,11.052,11.124,96707,0
2006-05-04,11.136,11.136,11.124,11.136,11855,0
2006-05-05,11.079,11.178,11.079,11.108,24638,0
2006-05-08,11.108,11.144,11.086,11.086,24328,0
2006-05-09,11.086,11.108,11.022,11.079,43885,0
2006-05-10,11.022,11.144,11.022,11.124,12774,0
2006-05-11,11.029,11.108,11.029,11.108,9696,0
2006-05-12,11.108,11.108,11.016,11.022,16015,0
2006-05-15,10.947,11.064,10.883,11.009,8317,0
2006-05-16,11.002,11.136,11.002,11.124,11250,0
2006-05-17,11.079,11.159,11.059,11.159,20019,0
2006-05-18,11.116,11.136,11.097,11.108,10625,0
2006-05-19,11.108,11.144,11.07,11.136,10012,0
2006-05-22,11.108,11.166,11.07,11.108,36194,0
2006-05-23,11.108,11.136,11.079,11.086,15088,0
2006-05-24,11.086,11.116,11.022,11.116,37570,0
2006-05-25,11.116,11.136,11.108,11.116,12166,0
2006-05-26,11.116,11.129,11.079,11.124,22483,0
2006-05-30,11.144,11.144,11.079,11.079,11250,0
2006-05-31,11.059,11.124,11.047,11.102,17247,0
2006-06-01,11.108,11.108,11.09,11.108,19096,0
2006-06-02,11.129,11.166,11.116,11.144,30490,0
2006-06-05,11.159,11.159,11.086,11.097,8165,0
2006-06-06,11.102,11.102,11.016,11.035,15401,0
2006-06-07,10.996,11.047,10.996,11.022,26485,0
2006-06-08,10.996,11.052,10.989,11.035,17398,0
2006-06-09,11.035,11.086,11.035,11.052,8165,0
2006-06-12,11.039,11.144,11.039,11.039,17857,0
2006-06-13,11.07,11.07,10.974,11.035,15857,0
2006-06-14,10.989,11.016,10.953,10.953,19096,0
2006-06-15,10.953,11.108,10.953,11.047,23715,0
2006-06-16,11.047,11.047,10.982,11.016,25874,0
2006-06-19,10.982,11.047,10.982,11.047,20942,0
2006-06-20,11.022,11.047,11.022,11.047,6772,0
2006-06-21,11.047,11.047,11.022,11.047,9086,0
2006-06-22,11.029,11.029,10.947,10.989,29876,0
2006-06-23,10.953,11.039,10.953,11.016,10467,0
2006-06-26,11.016,11.047,10.96,11.016,18478,0
2006-06-27,11.009,11.064,10.947,10.968,26175,0
2006-06-28,11.002,11.035,10.953,10.989,18319,0
2006-06-29,10.989,10.989,10.968,10.989,6160,0
2006-06-30,10.968,11.002,10.968,10.989,22950,0
2006-07-03,10.996,11.047,10.996,11.047,21251,0
2006-07-05,11.052,11.059,10.947,10.989,60821,0
2006-07-06,10.989,11.064,10.953,11.047,27879,0
2006-07-07,11.047,11.047,11.022,11.039,20942,0
2006-07-10,11.039,11.039,11.002,11.002,19707,0
2006-07-11,11.002,11.002,10.968,10.968,39569,0
2006-07-12,11.009,11.022,10.982,10.989,40496,0
2006-07-13,10.996,10.996,10.904,10.923,16015,0
2006-07-14,10.896,10.935,10.883,10.896,14784,0
2006-07-17,10.883,10.968,10.883,10.909,14784,0
2006-07-18,10.941,10.982,10.883,10.968,27410,0
2006-07-19,10.941,11.009,10.941,10.989,23864,0
2006-07-20,11.009,11.052,10.974,11.039,17247,0
2006-07-21,10.953,11.136,10.953,11.136,29876,0
2006-07-24,11.07,11.151,11.07,11.108,16788,0
2006-07-25,11.108,11.172,11.086,11.172,9396,0
2006-07-26,11.124,11.151,11.09,11.102,18319,0
2006-07-27,11.232,11.257,11.144,11.204,27566,0
2006-07-28,11.232,11.365,11.222,11.365,16169,0
2006-07-31,11.246,11.365,11.246,11.286,19860,0
2006-08-01,11.385,11.385,11.264,11.286,56669,0
2006-08-02,11.3,11.365,11.286,11.3,8469,0
2006-08-03,11.286,11.3,11.271,11.271,8165,0
2006-08-04,11.3,11.335,11.264,11.264,13239,0
2006-08-07,11.264,11.365,11.252,11.327,8317,0
2006-08-08,11.232,11.393,11.232,11.393,12774,0
2006-08-09,11.648,11.654,11.425,11.488,53124,0
2006-08-10,11.495,11.522,11.488,11.501,4926,0
2006-08-11,11.453,11.515,11.433,11.515,25715,0
2006-08-14,11.515,11.556,11.408,11.421,59585,0
2006-08-15,11.446,11.446,11.425,11.425,4774,0
2006-08-16,11.358,11.421,11.358,11.421,26640,0
2006-08-17,11.453,11.453,11.385,11.385,13401,0
2006-08-18,11.373,11.421,11.373,11.385,9856,0
2006-08-21,11.453,11.495,11.453,11.472,8010,0
2006-08-22,11.399,11.508,11.399,11.453,32800,0
2006-08-23,11.408,11.585,11.408,11.578,16015,0
2006-08-24,11.601,11.609,11.466,11.466,31263,0
2006-08-25,11.433,11.508,11.433,11.495,25255,0
2006-08-28,11.46,11.479,11.365,11.46,36339,0
2006-08-29,11.495,11.522,11.446,11.501,34952,0
2006-08-30,11.601,11.601,11.537,11.592,25097,0
2006-08-31,11.585,11.585,11.495,11.515,24328,0
2006-09-01,11.515,11.556,11.515,11.53,11701,0
2006-09-05,11.522,11.569,11.522,11.569,25715,0
2006-09-06,11.53,11.556,11.446,11.446,32800,0
2006-09-07,11.446,11.508,11.365,11.508,40808,0
2006-09-08,11.433,11.569,11.433,11.569,24171,0
2006-09-11,11.573,11.609,11.543,11.585,50199,0
2006-09-12,11.609,11.615,11.585,11.592,21712,0
2006-09-13,11.522,11.629,11.522,11.601,25255,0
2006-09-14,11.642,11.642,11.543,11.563,26175,0
2006-09-15,11.69,11.696,11.597,11.601,22327,0
2006-09-18,11.592,11.615,11.551,11.563,29567,0
2006-09-19,11.563,11.775,11.556,11.702,36339,0
2006-09-20,11.702,11.702,11.601,11.601,21251,0
2006-09-21,11.615,11.837,11.597,11.757,56669,0
2006-09-22,11.736,11.775,11.702,11.709,13091,0
2006-09-25,11.597,11.682,11.035,11.064,338154,0
2006-09-26,11.218,11.218,10.96,11.129,278407,0
2006-09-27,11.052,11.159,11.052,11.129,107797,0
2006-09-28,11.124,11.218,11.079,11.21,66361,0
2006-09-29,11.21,11.327,11.21,11.3,42037,0
2006-10-02,11.3,11.425,11.3,11.399,41732,0
2006-10-03,11.403,11.403,11.279,11.347,63594,0
2006-10-04,11.347,11.347,11.222,11.3,43272,0
2006-10-05,11.3,11.335,11.252,11.279,30490,0
2006-10-06,11.271,11.286,11.257,11.264,16629,0
2006-10-09,11.3,11.393,11.286,11.365,51124,0
2006-10-10,11.335,11.393,11.306,11.341,69298,0
2006-10-11,11.393,11.408,11.335,11.38,45118,0
2006-10-12,11.312,11.312,11.226,11.306,51124,0
2006-10-13,11.312,11.335,11.232,11.257,52043,0
2006-10-16,11.246,11.246,11.204,11.204,16475,0
2006-10-17,11.204,11.257,11.197,11.252,41578,0
2006-10-18,11.239,11.3,11.239,11.286,21251,0
2006-10-19,11.3,11.399,11.286,11.399,62058,0
2006-10-20,11.353,11.441,11.353,11.441,23864,0
2006-10-23,11.433,11.488,11.433,11.488,31879,0
2006-10-24,11.495,11.522,11.495,11.495,14325,0
2006-10-25,11.453,11.569,11.453,11.569,21559,0
2006-10-26,11.569,11.578,11.556,11.573,16169,0
2006-10-27,11.573,11.585,11.569,11.585,27256,0
2006-10-30,11.585,11.642,11.563,11.563,38340,0
2006-10-31,11.563,11.585,11.563,11.578,33565,0
2006-11-01,11.585,11.609,11.551,11.609,27410,0
2006-11-02,11.609,11.609,11.585,11.592,10927,0
2006-11-03,11.597,11.615,11.573,11.585,26640,0
2006-11-06,11.592,11.615,11.569,11.592,25406,0
2006-11-07,11.592,11.634,11.592,11.597,16319,0
2006-11-08,11.601,11.648,11.592,11.648,16935,0
2006-11-09,11.648,11.674,11.601,11.634,18939,0
2006-11-10,11.634,11.69,11.609,11.615,11390,0
2006-11-13,11.702,11.702,11.569,11.585,14471,0
2006-11-14,11.585,11.674,11.585,11.648,32028,0
2006-11-15,11.648,11.709,11.622,11.622,27566,0
2006-11-16,11.696,11.75,11.668,11.75,71452,0
2006-11-17,11.744,11.857,11.717,11.837,57745,0
2006-11-20,11.812,11.818,11.763,11.805,16475,0
2006-11-21,11.757,11.832,11.757,11.757,20019,0
2006-11-22,11.682,11.883,11.682,11.794,25097,0
2006-11-24,11.696,11.717,11.648,11.661,7547,0
2006-11-27,11.661,11.812,11.661,11.812,26335,0
2006-11-28,11.736,11.888,11.736,11.824,20168,0
2006-11-29,11.757,11.904,11.723,11.85,24171,0
2006-11-30,11.911,11.911,11.832,11.832,38502,0
2006-12-01,11.837,11.904,11.818,11.85,35570,0
2006-12-04,11.888,11.957,11.864,11.957,34029,0
2006-12-05,11.736,11.918,11.736,11.871,64213,0
2006-12-06,11.925,11.98,11.871,11.98,28026,0
2006-12-07,11.95,12.006,11.871,11.936,59135,0
2006-12-08,11.911,11.931,11.871,11.878,29095,0
2006-12-11,11.931,12.001,11.931,11.943,32644,0
2006-12-12,11.97,12.044,11.936,12.044,27410,0
2006-12-13,11.994,12.027,11.98,11.98,33877,0
2006-12-14,12.006,12.006,11.843,11.988,49588,0
2006-12-15,11.975,11.975,11.911,11.936,14938,0
2006-12-18,11.975,11.975,11.943,11.943,4308,0
2006-12-19,11.994,12.006,11.931,11.957,33101,0
2006-12-20,11.95,12.04,11.95,12.033,21559,0
2006-12-21,11.975,12.012,11.943,12.006,9856,0
2006-12-22,12.04,12.044,12.04,12.044,9086,0
2006-12-26,12.044,12.099,12.001,12.099,8934,0
2006-12-27,12.138,12.177,12.072,12.104,17857,0
2006-12-28,12.02,12.138,12.02,12.086,6929,0
2006-12-29,12.072,12.228,12.072,12.222,12934,0
2007-01-03,12.222,12.359,11.878,11.895,46508,0
2007-01-04,11.878,12.169,11.878,12.169,11855,0
2007-01-05,12.104,12.169,12.072,12.086,30642,0
2007-01-08,12.072,12.184,12.072,12.164,22950,0
2007-01-09,12.117,12.195,12.104,12.138,6160,0
2007-01-10,12.138,12.184,12.117,12.117,5852,0
2007-01-11,12.006,12.169,12.006,12.131,36798,0
2007-01-12,12.11,12.138,12.093,12.099,11250,0
2007-01-16,12.158,12.164,12.093,12.158,27102,0
2007-01-17,12.158,12.228,12.11,12.169,45275,0
2007-01-18,12.222,12.293,12.177,12.195,55901,0
2007-01-19,12.324,12.324,12.255,12.287,18786,0
2007-01-22,12.26,12.338,12.26,12.28,14784,0
2007-01-23,12.423,12.552,12.308,12.324,43885,0
2007-01-24,12.324,12.423,12.273,12.359,50049,0
2007-01-25,12.359,12.423,12.331,12.338,28956,0
2007-01-26,12.331,12.359,12.293,12.345,6929,0
2007-01-29,12.32,12.487,12.32,12.423,12322,0
2007-01-30,12.391,12.416,12.359,12.383,21251,0
2007-01-31,12.359,12.391,12.352,12.38,12006,0
2007-02-01,12.506,12.52,12.38,12.443,30642,0
2007-02-02,12.506,12.506,12.372,12.397,16169,0
2007-02-05,12.338,12.487,12.338,12.461,22019,0
2007-02-06,12.468,12.468,12.397,12.403,24953,0
2007-02-07,12.397,12.416,12.359,12.359,12166,0
2007-02-08,12.359,12.38,12.177,12.247,46041,0
2007-02-09,12.207,12.287,12.131,12.222,36961,0
2007-02-12,12.201,12.331,12.195,12.207,34492,0
2007-02-13,12.207,12.26,12.138,12.169,30642,0
2007-02-14,12.152,12.164,12.052,12.072,43573,0
2007-02-15,12.072,12.104,12.001,12.033,26485,0
2007-02-16,12.052,12.052,11.97,12.027,29095,0
2007-02-20,11.98,12.066,11.963,12.052,15710,0
2007-02-21,11.975,12.012,11.963,11.963,21865,0
2007-02-22,11.975,12.001,11.911,12.001,27102,0
2007-02-23,12.006,12.033,11.963,12.012,14163,0
2007-02-26,12.033,12.033,11.994,12.012,13864,0
2007-02-27,12.001,12.04,11.975,12.04,7238,0
2007-02-28,12.066,12.093,12.04,12.08,22019,0
2007-03-01,12.099,12.099,12.052,12.086,7084,0
2007-03-02,12.044,12.169,12.044,12.08,25874,0
2007-03-05,12.164,12.164,11.98,11.994,39569,0
2007-03-06,12.02,12.052,12.012,12.052,9086,0
2007-03-07,12.027,12.117,12.02,12.11,17247,0
2007-03-08,12.138,12.158,12.04,12.158,16319,0
2007-03-09,12.093,12.195,12.072,12.144,31721,0
2007-03-12,12.144,12.177,12.11,12.177,9856,0
2007-03-13,12.125,12.169,12.052,12.169,6623,0
2007-03-14,12.169,12.177,12.093,12.158,35722,0
2007-03-15,12.144,12.184,12.138,12.138,20942,0
2007-03-16,12.144,12.184,12.138,12.152,12166,0
2007-03-19,12.131,12.138,12.072,12.125,11390,0
2007-03-20,12.11,12.247,12.086,12.138,53587,0
2007-03-21,12.138,12.201,12.138,12.184,19860,0
2007-03-22,12.188,12.222,12.158,12.188,11250,0
2007-03-23,12.177,12.215,12.144,12.177,16015,0
2007-03-26,12.11,12.188,12.11,12.184,15088,0
2007-03-27,12.169,12.169,12.117,12.117,14325,0
2007-03-28,12.138,12.164,12.125,12.158,10323,0
2007-03-29,12.158,12.158,12.093,12.125,30642,0
2007-03-30,12.11,12.177,12.104,12.177,15244,0
2007-04-02,12.144,12.215,12.104,12.177,20636,0
2007-04-03,12.169,12.255,12.169,12.222,30642,0
2007-04-04,12.177,12.247,12.177,12.228,28335,0
2007-04-05,12.228,12.287,12.169,12.255,18018,0
2007-04-09,12.228,12.228,12.169,12.228,17857,0
2007-04-10,12.188,12.273,12.169,12.195,28795,0
2007-04-11,12.177,12.293,12.169,12.287,50662,0
2007-04-12,12.11,12.26,12.11,12.169,17552,0
2007-04-13,12.247,12.247,12.138,12.144,20325,0
2007-04-16,12.177,12.177,12.144,12.158,15244,0
2007-04-17,12.158,12.201,12.117,12.164,15088,0
2007-04-18,12.138,12.184,12.104,12.117,21865,0
2007-04-19,12.138,12.169,12.104,12.117,16935,0
2007-04-20,12.104,12.164,12.104,12.144,22483,0
2007-04-23,12.138,12.177,12.11,12.177,36028,0
2007-04-24,12.138,12.207,12.117,12.177,17713,0
2007-04-25,12.164,12.26,12.164,12.255,26640,0
2007-04-26,12.255,12.308,12.255,12.26,28335,0
2007-04-27,12.232,12.293,12.195,12.293,22019,0
2007-04-30,12.24,12.429,12.24,12.409,60371,0
2007-05-01,12.447,12.454,12.324,12.443,39109,0
2007-05-02,12.423,12.487,12.391,12.403,26485,0
2007-05-03,12.539,12.539,12.437,12.454,20019,0
2007-05-04,12.501,12.501,12.443,12.443,9856,0
2007-05-07,12.473,12.52,12.423,12.454,48818,0
2007-05-08,12.437,12.437,12.372,12.403,22019,0
2007-05-09,12.423,12.423,12.359,12.397,25874,0
2007-05-10,12.416,12.416,12.32,12.324,24328,0
2007-05-11,12.273,12.403,12.273,12.359,14163,0
2007-05-14,12.383,12.416,12.32,12.324,11855,0
2007-05-15,12.359,12.65,12.324,12.391,43427,0
2007-05-16,12.367,12.423,12.367,12.416,35570,0
2007-05-17,12.473,12.473,12.359,12.416,22327,0
2007-05-18,12.423,12.487,12.359,12.372,24638,0
2007-05-21,12.38,12.473,12.372,12.443,28956,0
2007-05-22,12.391,12.461,12.372,12.447,18635,0
2007-05-23,12.473,12.487,12.26,12.338,111029,0
2007-05-24,12.324,12.359,11.943,12.125,84539,0
2007-05-25,12.131,12.195,12.072,12.177,35722,0
2007-05-29,12.177,12.195,12.04,12.164,34800,0
2007-05-30,12.177,12.177,11.794,11.943,131195,0
2007-05-31,11.85,11.975,11.682,11.75,127661,0
2007-06-01,11.717,11.717,10.941,11.002,481985,0
2007-06-04,11.009,11.319,11.009,11.222,111793,0
2007-06-05,11.286,11.286,11.009,11.151,35111,0
2007-06-06,11.124,11.294,11.09,11.271,48964,0
2007-06-07,11.279,11.279,10.947,11.136,80229,0
2007-06-08,12.228,12.228,10.947,11.07,27710,0
2007-06-11,11.016,11.064,10.854,10.928,93628,0
2007-06-12,10.861,10.904,10.69,10.721,89474,0
2007-06-13,10.63,10.872,10.624,10.825,56208,0
2007-06-14,10.749,10.923,10.749,10.84,37882,0
2007-06-15,11.07,11.07,10.941,11.009,66058,0
2007-06-18,10.982,11.144,10.982,11.144,46973,0
2007-06-19,11.166,11.252,11.144,11.172,26175,0
2007-06-20,11.166,11.166,11.016,11.086,36028,0
2007-06-21,11.07,11.257,11.039,11.257,101167,0
2007-06-22,11.319,11.319,11.232,11.246,12006,0
2007-06-25,11.246,11.327,11.172,11.327,27879,0
2007-06-26,11.327,11.327,11.197,11.239,27710,0
2007-06-27,11.495,11.843,11.399,11.433,84231,0
2007-06-28,11.556,11.573,11.441,11.488,20785,0
2007-06-29,11.508,11.585,11.479,11.563,37570,0
2007-07-02,11.569,11.609,11.563,11.609,11855,0
2007-07-03,11.642,11.674,11.609,11.674,5852,0
2007-07-05,11.674,11.674,11.573,11.585,18175,0
2007-07-06,11.585,11.585,11.488,11.522,18018,0
2007-07-09,11.479,11.53,11.446,11.466,11552,0
2007-07-10,11.479,11.615,11.453,11.479,41273,0
2007-07-11,11.472,11.508,11.46,11.46,15401,0
2007-07-12,11.433,11.446,11.124,11.178,81460,0
2007-07-13,11.129,11.222,11.022,11.035,33724,0
2007-07-16,10.974,11.022,10.909,10.947,35722,0
2007-07-17,10.968,10.968,10.909,10.928,21409,0
2007-07-18,10.909,10.916,10.818,10.854,18635,0
2007-07-19,10.84,10.847,10.759,10.847,33724,0
2007-07-20,10.854,11.035,10.854,10.916,30029,0
2007-07-23,10.883,10.953,10.811,10.811,38034,0
2007-07-24,10.84,10.84,10.704,10.728,55587,0
2007-07-25,10.69,10.767,10.676,10.713,37882,0
2007-07-26,10.704,10.704,10.565,10.59,50199,0
2007-07-27,10.552,10.743,10.541,10.704,39109,0
2007-07-30,10.658,10.704,10.624,10.671,21712,0
2007-07-31,10.663,10.69,10.663,10.69,10467,0
2007-08-01,10.698,10.728,10.604,10.709,67451,0
2007-08-02,10.743,10.759,10.704,10.721,25406,0
2007-08-03,10.811,10.847,10.759,10.818,22638,0
2007-08-06,10.749,10.749,10.651,10.713,69140,0
2007-08-07,10.69,10.713,10.637,10.676,19707,0
2007-08-08,10.684,10.684,10.578,10.617,27710,0
2007-08-09,10.571,10.643,10.571,10.63,21409,0
2007-08-10,10.658,10.658,10.469,10.508,53587,0
2007-08-13,10.415,10.476,10.216,10.3,68837,0
2007-08-14,10.314,10.314,10.098,10.104,38964,0
2007-08-15,10.021,10.044,9.696,9.696,109792,0
2007-08-16,9.4991,9.56,9.3318,9.56,180479,0
2007-08-17,9.656,10.032,9.656,10.032,64984,0
2007-08-20,10.009,10.021,9.871,10.009,45275,0
2007-08-21,9.97,10.195,9.822,10.195,93166,0
2007-08-22,10.19,10.3,10.19,10.285,23100,0
2007-08-23,10.307,10.415,10.307,10.344,43885,0
2007-08-24,10.495,10.59,10.332,10.332,54357,0
2007-08-27,10.358,10.441,10.314,10.441,99638,0
2007-08-28,10.422,10.429,10.332,10.332,49741,0
2007-08-29,10.365,10.624,10.365,10.476,66219,0
2007-08-30,10.429,10.59,10.429,10.59,26335,0
2007-08-31,10.59,10.624,10.521,10.624,11855,0
2007-09-04,10.658,10.704,10.63,10.637,14628,0
2007-09-05,10.624,10.78,10.624,10.743,35722,0
2007-09-06,10.879,10.916,10.811,10.909,27256,0
2007-09-07,10.896,11.086,10.89,11.059,15088,0
2007-09-10,11.166,11.197,11.064,11.197,20019,0
2007-09-11,11.19,11.19,11.102,11.124,23100,0
2007-09-12,11.052,11.07,10.909,10.909,64830,0
2007-09-13,10.792,10.861,10.676,10.69,64984,0
2007-09-14,10.676,10.69,10.617,10.663,17093,0
2007-09-17,10.63,10.637,10.571,10.617,23715,0
2007-09-18,10.584,10.658,10.547,10.643,37729,0
2007-09-19,10.571,10.753,10.571,10.658,25097,0
2007-09-20,10.743,10.743,10.559,10.59,10323,0
2007-09-21,10.534,10.565,10.405,10.534,55587,0
2007-09-24,10.495,10.502,10.372,10.397,38034,0
2007-09-25,10.429,10.436,10.318,10.378,43885,0
2007-09-26,10.332,10.422,10.332,10.389,41884,0
2007-09-27,10.495,10.502,10.429,10.469,28641,0
2007-09-28,10.469,10.489,10.397,10.462,32800,0
2007-10-01,10.482,10.521,10.462,10.462,31263,0
2007-10-02,10.482,10.489,10.436,10.482,29265,0
2007-10-03,10.476,10.559,10.429,10.462,26948,0
2007-10-04,10.436,10.482,10.429,10.469,24328,0
2007-10-05,10.476,10.534,10.436,10.508,41273,0
2007-10-08,10.527,10.527,9.761,10.462,26447,0
2007-10-09,10.495,10.527,10.441,10.462,9233,0
2007-10-10,10.469,10.59,10.462,10.469,33260,0
2007-10-11,10.454,10.578,10.405,10.415,62209,0
2007-10-12,10.422,10.502,10.389,10.462,19245,0
2007-10-15,10.462,10.59,10.436,10.508,51124,0
2007-10-16,10.527,10.759,10.495,10.534,64984,0
2007-10-17,10.59,10.811,10.59,10.704,50511,0
2007-10-18,10.749,10.947,10.663,10.728,27102,0
2007-10-19,10.735,10.935,10.704,10.832,46973,0
2007-10-22,10.866,11.124,10.866,10.982,56978,0
2007-10-23,11.009,11.064,10.941,10.974,16319,0
2007-10-24,11.009,11.035,10.78,10.818,21865,0
2007-10-25,10.847,10.861,10.713,10.767,9086,0
2007-10-26,10.811,10.811,10.559,10.663,26335,0
2007-10-29,10.69,10.709,10.684,10.684,16169,0
2007-10-30,10.879,10.883,10.818,10.854,24171,0
2007-10-31,10.861,10.968,10.797,10.847,9086,0
2007-11-01,10.879,10.928,10.811,10.879,10467,0
2007-11-02,10.909,10.909,10.792,10.797,8776,0
2007-11-05,10.671,10.861,10.651,10.861,32644,0
2007-11-06,10.861,10.916,10.847,10.879,15546,0
2007-11-07,10.753,10.872,10.69,10.78,19559,0
2007-11-08,10.811,10.811,10.397,10.495,42662,0
2007-11-09,10.429,10.454,10.325,10.325,26795,0
2007-11-12,10.318,10.365,10.3,10.3,32800,0
2007-11-13,10.216,10.307,10.195,10.3,34800,0
2007-11-14,10.3,10.3,10.044,10.044,47278,0
2007-11-15,10.044,10.052,9.723,9.814,95940,0
2007-11-16,9.716,9.884,9.716,9.845,39891,0
2007-11-19,9.871,10.253,9.794,10.165,47578,0
2007-11-20,10.085,10.085,9.852,10.027,74374,0
2007-11-21,9.916,10.092,9.871,9.884,25715,0
2007-11-23,9.884,9.97,9.865,9.897,8776,0
2007-11-26,9.922,9.943,9.804,9.857,32954,0
2007-11-27,9.857,9.929,9.794,9.794,38340,0
2007-11-28,9.794,9.922,9.794,9.916,39263,0
2007-11-29,9.916,9.974,9.804,9.974,48660,0
2007-11-30,9.994,10.085,9.857,9.884,50511,0
2007-12-03,9.929,9.97,9.884,9.922,38648,0
2007-12-04,9.814,10.027,9.814,10.015,25256,0
2007-12-05,10.039,10.117,10.039,10.104,28335,0
2007-12-06,10.153,10.177,10.092,10.153,68525,0
2007-12-07,10.153,10.153,10.064,10.064,40962,0
2007-12-10,10.184,10.184,10.052,10.064,24171,0
2007-12-11,10.104,10.202,9.951,10.002,68216,0
2007-12-12,10.039,10.104,9.73,9.865,73301,0
2007-12-13,9.761,9.857,9.73,9.754,62058,0
2007-12-14,9.683,9.804,9.618,9.736,82234,0
2007-12-17,9.716,9.775,9.603,9.662,73916,0
2007-12-18,9.662,9.716,9.583,9.65,51898,0
2007-12-19,9.702,9.723,9.556,9.63,58559,0
2007-12-20,9.514,9.588,9.3579,9.4891,117886,0
2007-12-21,9.4091,9.611,9.2216,9.3845,196026,0
2007-12-24,9.3845,9.4547,9.2904,9.4031,106559,0
2007-12-26,9.4091,9.4171,9.2665,9.3268,132838,0
2007-12-27,9.3268,9.4091,9.1631,9.2721,225205,0
2007-12-28,9.2216,9.4091,9.2216,9.3268,174316,0
2007-12-31,9.3192,9.4031,9.2834,9.3579,172676,0
2008-01-02,9.4031,9.676,9.4031,9.588,61192,0
2008-01-03,9.638,9.804,9.638,9.723,65598,0
2008-01-04,9.838,9.986,9.804,9.916,49427,0
2008-01-07,9.965,10.021,9.922,9.97,57745,0
2008-01-08,9.97,10.021,9.943,10.009,28641,0
2008-01-09,10.085,10.085,10.009,10.052,44037,0
2008-01-10,10.064,10.184,10.064,10.145,70218,0
2008-01-11,10.227,10.234,9.775,10.069,88390,0
2008-01-14,10.104,10.104,10.009,10.027,74374,0
2008-01-15,10.064,10.253,10.027,10.208,69298,0
2008-01-16,10.293,10.422,10.285,10.378,37729,0
2008-01-17,10.462,10.462,10.177,10.184,52824,0
2008-01-18,10.165,10.216,9.994,10.002,54357,0
2008-01-22,9.775,10.077,9.742,10.077,88390,0
2008-01-23,10.077,10.293,10.077,10.266,35259,0
2008-01-24,10.227,10.389,10.227,10.389,49588,0
2008-01-25,10.372,10.372,10.293,10.325,16629,0
2008-01-28,10.279,10.378,10.266,10.378,41884,0
2008-01-29,10.429,10.429,10.26,10.3,27879,0
2008-01-30,10.26,10.332,10.253,10.293,32185,0
2008-01-31,9.97,10.307,9.97,10.293,44037,0
2008-02-01,10.13,10.35,10.13,10.35,23100,0
2008-02-04,10.314,10.405,10.314,10.358,42193,0
2008-02-05,10.372,10.415,10.293,10.372,76683,0
2008-02-06,10.372,10.469,10.332,10.358,27879,0
2008-02-07,10.389,10.41,10.35,10.389,12633,0
2008-02-08,10.389,10.489,10.389,10.482,17217,0
2008-02-11,10.469,10.521,10.389,10.397,56822,0
2008-02-12,10.429,10.651,10.429,10.61,42345,0
2008-02-13,10.684,10.916,10.559,10.584,123966,0
2008-02-14,10.489,10.584,10.19,10.222,76223,0
2008-02-15,9.965,10.332,9.965,10.332,87771,0
2008-02-19,10.332,10.521,10.332,10.454,38340,0
2008-02-20,10.422,10.571,10.338,10.454,50199,0
2008-02-21,10.521,10.534,10.462,10.482,18635,0
2008-02-22,10.508,10.508,10.26,10.26,30955,0
2008-02-25,10.389,10.489,10.338,10.389,16475,0
2008-02-26,10.389,10.469,10.358,10.389,21212,0
2008-02-27,10.422,10.436,10.222,10.26,28471,0
2008-02-28,10.358,10.358,9.909,10.069,108254,0
2008-02-29,10.015,10.015,9.603,9.644,56818,0
2008-03-03,9.708,10.19,9.669,10.002,92090,0
2008-03-04,9.97,10.027,9.748,9.902,55134,0
2008-03-05,9.775,10.26,9.775,10.13,110260,0
2008-03-06,10.165,10.26,9.618,9.662,365784,0
2008-03-07,9.676,9.767,9.63,9.669,59281,0
2008-03-10,9.662,9.754,9.65,9.656,27256,0
2008-03-11,9.73,9.794,9.683,9.736,56208,0
2008-03-12,9.618,9.782,9.611,9.716,58977,0
2008-03-13,9.611,9.676,9.583,9.618,36028,0
2008-03-14,9.708,9.708,9.528,9.611,24638,0
2008-03-17,9.4378,9.528,9.2487,9.3387,55741,0
2008-03-18,9.3579,9.4318,9.3503,9.3974,39956,0
2008-03-19,9.4171,9.4682,9.4171,9.4478,30490,0
2008-03-20,9.4547,9.572,9.4478,9.556,23100,0
2008-03-24,9.611,9.708,9.611,9.696,38110,0
2008-03-25,9.676,9.696,9.618,9.696,27566,0
2008-03-26,9.63,9.708,9.63,9.683,28641,0
2008-03-27,9.708,9.716,9.65,9.683,21409,0
2008-03-28,9.662,9.708,9.603,9.611,39109,0
2008-03-31,9.662,9.676,9.572,9.644,24328,0
2008-04-01,9.644,9.708,9.644,9.708,14628,0
2008-04-02,9.683,9.775,9.683,9.775,42037,0
2008-04-03,9.754,9.808,9.754,9.808,28335,0
2008-04-04,9.782,9.845,9.775,9.804,15546,0
2008-04-07,9.838,9.897,9.804,9.831,40347,0
2008-04-08,9.877,9.877,9.814,9.814,21559,0
2008-04-09,9.808,9.892,9.804,9.865,28026,0
2008-04-10,9.922,9.922,9.845,9.852,38447,0
2008-04-11,9.892,9.892,9.656,9.723,25537,0
2008-04-14,9.73,9.73,9.644,9.662,27680,0
2008-04-15,9.644,9.662,9.625,9.638,21476,0
2008-04-16,9.662,9.742,9.611,9.742,39109,0
2008-04-17,9.748,9.831,9.748,9.804,12724,0
2008-04-18,9.814,9.884,9.814,9.884,15754,0
2008-04-21,9.877,9.909,9.877,9.884,18926,0
2008-04-22,9.916,9.943,9.877,9.892,48818,0
2008-04-23,9.909,9.951,9.902,9.951,9544,0
2008-04-24,9.916,9.937,9.897,9.916,15401,0
2008-04-25,9.916,9.937,9.909,9.909,9856,0
2008-04-28,9.909,9.981,9.909,9.965,30468,0
2008-04-29,9.937,10.039,9.937,10.032,18163,0
2008-04-30,10.064,10.069,9.986,10.032,19913,0
2008-05-01,10.124,10.124,10.059,10.098,9077,0
2008-05-02,10.069,10.109,10.039,10.064,30419,0
2008-05-05,10.064,10.13,9.965,10.027,58074,0
2008-05-06,10.098,10.098,9.937,9.937,83715,0
2008-05-07,9.902,9.937,9.871,9.877,27394,0
2008-05-08,9.909,9.909,9.775,9.852,41647,0
2008-05-09,9.845,9.892,9.845,9.892,10238,0
2008-05-12,9.871,9.922,9.871,9.922,6886,0
2008-05-13,9.902,9.902,9.804,9.877,16629,0
2008-05-14,9.871,9.884,9.822,9.877,9386,0
2008-05-15,9.909,9.916,9.804,9.857,26466,0
2008-05-16,9.814,9.884,9.804,9.884,20639,0
2008-05-19,9.897,9.97,9.838,9.951,17736,0
2008-05-20,9.965,10.039,9.902,10.032,30094,0
2008-05-21,10.009,10.085,10.009,10.044,45476,0
2008-05-22,10.039,10.159,10.039,10.13,25373,0
2008-05-23,10.124,10.13,10.064,10.104,25860,0
2008-05-27,10.098,10.153,10.052,10.145,21409,0
2008-05-28,10.145,10.184,10.059,10.092,21743,0
2008-05-29,10.159,10.184,10.13,10.153,20963,0
2008-05-30,10.17,10.177,10.145,10.145,12771,0
2008-06-02,10.124,10.13,10.109,10.13,9233,0
2008-06-03,10.027,10.027,9.852,9.929,31395,0
2008-06-04,9.871,9.97,9.845,9.852,19341,0
2008-06-05,9.838,9.958,9.838,9.902,24695,0
2008-06-06,9.97,10.059,9.943,9.986,22178,0
2008-06-09,9.937,10.039,9.937,10.039,11636,0
2008-06-10,9.909,9.981,9.804,9.877,60896,0
2008-06-11,9.902,9.902,9.808,9.892,20459,0
2008-06-12,9.782,9.877,9.742,9.852,24419,0
2008-06-13,9.857,9.865,9.742,9.804,13401,0
2008-06-16,9.8,9.804,9.644,9.748,30002,0
2008-06-17,9.63,9.676,9.3638,9.548,92250,0
2008-06-18,9.4891,9.4891,9.3192,9.4031,51491,0
2008-06-19,9.3503,9.4031,9.2765,9.3765,29754,0
2008-06-20,9.3318,9.3708,9.2834,9.3192,22052,0
2008-06-23,9.3924,9.3924,9.3192,9.3437,14114,0
2008-06-24,9.2904,9.3638,9.2904,9.3192,13360,0
2008-06-25,9.3845,9.4031,9.2904,9.3503,14184,0
2008-06-26,9.2904,9.3437,9.2904,9.3192,27874,0
2008-06-27,9.3192,9.3268,9.2971,9.2971,6215,0
2008-06-30,9.2904,9.3039,9.2834,9.2904,25344,0
2008-07-01,9.3192,9.3268,9.2834,9.3039,28182,0
2008-07-02,9.3638,9.3974,9.3118,9.3924,20165,0
2008-07-03,9.3503,9.4171,9.3192,9.3503,21401,0
2008-07-07,9.3708,9.3845,9.3503,9.3503,13901,0
2008-07-08,9.3503,9.3708,9.3192,9.3318,10071,0
2008-07-09,9.3765,9.4478,9.3503,9.3845,22097,0
2008-07-10,9.3765,9.3765,9.2216,9.2765,63318,0
2008-07-11,8.6375,9.1564,8.6375,9.0225,81247,0
2008-07-14,9.0225,9.0783,9.0225,9.0532,44965,0
2008-07-15,8.8337,8.8959,8.6955,8.8337,66671,0
2008-07-16,9.3503,9.3503,8.8644,8.9024,62348,0
2008-07-17,8.9611,9.0718,8.935,9.0718,25595,0
2008-07-18,9.0467,9.0467,8.9462,8.9462,9269,0
2008-07-21,8.9963,8.9963,8.922,8.922,32598,0
2008-07-22,8.9889,8.9889,8.7664,8.8569,46919,0
2008-07-23,8.806,8.922,8.806,8.8754,15464,0
2008-07-24,8.9024,8.9024,8.7995,8.8281,19915,0
2008-07-25,8.8209,8.8337,8.7783,8.7931,26177,0
2008-07-28,8.7729,8.806,8.7393,8.7858,21934,0
2008-07-29,8.7783,8.8466,8.7729,8.8466,33032,0
2008-07-30,8.8754,8.8959,8.8569,8.8699,18319,0
2008-07-31,8.8337,8.922,8.8337,8.8699,14471,0
2008-08-01,8.8754,8.8829,8.8466,8.8829,12380,0
2008-08-04,8.8401,8.8754,8.7931,8.8754,26596,0
2008-08-05,8.8466,8.8886,8.8209,8.8281,20671,0
2008-08-06,8.8337,8.8337,8.7099,8.7931,84387,0
2008-08-07,8.7337,8.7729,8.7337,8.7586,16380,0
2008-08-08,8.7729,8.8281,8.7458,8.7995,36982,0
2008-08-11,8.7995,8.8569,8.7995,8.8569,9617,0
2008-08-12,8.8829,8.9545,8.8466,8.8644,43999,0
2008-08-13,8.8337,8.8521,8.8337,8.8521,11085,0
2008-08-14,8.8401,8.8829,8.8401,8.8754,18832,0
2008-08-15,8.8569,8.935,8.8569,8.9284,8609,0
2008-08-18,8.8886,8.935,8.8886,8.922,8317,0
2008-08-19,8.9164,8.9611,8.8959,8.9611,20773,0
2008-08-20,8.9611,8.9963,8.922,8.9406,28012,0
2008-08-21,8.9611,8.9963,8.9164,8.9963,18405,0
2008-08-22,8.935,8.9685,8.8959,8.9406,30889,0
2008-08-25,8.9685,9.0225,8.9611,8.9889,27538,0
2008-08-26,8.9685,9.015,8.9611,9.015,11428,0
2008-08-27,9.0336,9.0336,8.9685,9.0029,14701,0
2008-08-28,9.0029,9.0281,9.0029,9.0225,8165,0
2008-08-29,9.0225,9.0225,9.015,9.0225,2615,0
2008-09-02,9.015,9.0886,8.975,9.0587,25700,0
2008-09-03,9.0783,9.0783,8.9889,9.015,12381,0
2008-09-04,9.0467,9.0532,8.9685,9.0281,7934,0
2008-09-05,9.0281,9.0281,8.9963,9.0225,10381,0
2008-09-08,9.0281,9.0783,9.0281,9.0587,7221,0
2008-09-09,9.0587,9.0886,8.9164,8.975,40348,0
2008-09-10,9.0225,9.0886,8.9963,9.0587,29401,0
2008-09-11,8.975,9.0077,8.9462,8.9545,11085,0
2008-09-12,8.9024,8.975,8.9024,8.909,26709,0
2008-09-15,8.8699,8.8699,8.806,8.8133,30125,0
2008-09-16,8.5409,8.7337,8.5409,8.6233,85437,0
2008-09-17,8.6043,8.6043,8.3132,8.3454,89812,0
2008-09-18,8.3187,8.3187,7.2213,7.6698,111659,0
2008-09-19,7.7668,8.1304,7.7407,8.1176,42575,0
2008-09-22,8.2023,8.2023,7.9039,7.9039,40282,0
2008-09-23,7.8056,7.8904,7.3512,7.481,69848,0
2008-09-24,7.5653,7.5982,7.3772,7.5004,40544,0
2008-09-25,7.7668,7.7668,7.4293,7.6365,53511,0
2008-09-26,7.6304,7.6304,7.3382,7.5329,22766,0
2008-09-29,7.4356,7.4422,6.7215,6.9813,97681,0
2008-09-30,7.1109,7.5913,7.1109,7.4356,88821,0
2008-10-01,7.4745,7.7866,7.4745,7.7604,42460,0
2008-10-02,7.7604,7.8832,7.6948,7.7539,36945,0
2008-10-03,7.8904,7.8904,7.5785,7.7279,44482,0
2008-10-06,7.4942,7.6635,6.8124,7.6635,160073,0
2008-10-07,7.6698,7.8633,7.4422,7.455,56826,0
2008-10-08,6.7929,6.9162,5.9678,6.4677,181181,0
2008-10-09,6.4812,6.4812,5.5719,5.6241,172237,0
2008-10-10,5.4807,5.4807,4.4028,4.9746,176573,0
2008-10-13,5.1948,5.7148,5.1302,5.676,106405,0
2008-10-14,6.0001,6.3644,5.8706,6.2341,102907,0
2008-10-15,6.2995,6.2995,5.9226,5.9358,36408,0
2008-10-16,5.9094,6.2669,5.8965,5.9742,31292,0
2008-10-17,6.0327,6.2539,5.9226,6.2408,45729,0
2008-10-20,6.5264,6.5977,6.4677,6.4876,84173,0
2008-10-21,6.4937,6.5653,6.3316,6.559,42322,0
2008-10-22,6.5524,7.3901,6.5461,6.8254,43948,0
2008-10-23,7.1433,7.4293,7.0075,7.4032,53380,0
2008-10-24,7.4225,7.4293,6.8708,7.1563,56004,0
2008-10-27,7.0782,7.3772,7.0782,7.2087,31810,0
2008-10-28,7.2408,7.5653,7.2276,7.4487,33781,0
2008-10-29,7.4422,7.5266,7.1433,7.1499,28268,0
2008-10-30,7.2408,7.2408,6.9873,7.1046,37031,0
2008-10-31,7.2019,7.2087,6.9813,6.9873,67862,0
2008-11-03,7.065,7.2087,6.9873,7.1889,32469,0
2008-11-04,7.1499,7.468,7.065,7.468,84545,0
2008-11-05,7.468,7.6948,7.468,7.6827,71118,0
2008-11-06,7.6762,7.7668,7.5785,7.6885,18053,0
2008-11-07,7.6827,7.7802,7.5723,7.6365,32316,0
2008-11-10,7.6506,7.7539,7.455,7.6113,34483,0
2008-11-11,7.6635,7.6762,7.416,7.6238,16407,0
2008-11-12,7.2019,7.5653,6.8836,7.1369,96998,0
2008-11-13,7.1046,7.2924,6.897,7.2276,60536,0
2008-11-14,7.0782,7.468,6.9033,7.1238,70999,0
2008-11-17,7.0133,7.117,6.8381,6.9422,40481,0
2008-11-18,7.0133,7.0133,6.7865,6.8185,22198,0
2008-11-19,6.8124,6.8124,6.4421,6.6176,39347,0
2008-11-20,6.4937,6.6433,5.8053,6.0001,72632,0
2008-11-21,6.0001,6.2995,5.5652,5.6696,108103,0
2008-11-24,5.7211,6.0587,5.6241,5.8447,70160,0
2008-11-25,6.1367,6.1496,5.962,5.962,33045,0
2008-11-26,5.9548,6.4225,5.9548,6.3122,41658,0
2008-11-28,6.2017,6.319,6.2017,6.2995,14326,0
2008-12-01,6.2729,6.2729,6.1496,6.2085,35533,0
2008-12-02,6.2341,6.2729,6.2085,6.2085,25198,0
2008-12-03,6.182,6.3644,6.182,6.26,64198,0
2008-12-04,6.2729,6.2863,6.1692,6.2863,19407,0
2008-12-05,6.2863,6.2863,5.962,5.962,36097,0
2008-12-08,6.2017,6.2017,5.9807,5.9807,190153,0
2008-12-09,5.9161,6.0654,5.7277,5.7732,72868,0
2008-12-10,6.2341,6.2341,5.617,5.6955,91352,0
2008-12-11,5.63,5.7924,5.2798,5.3251,214430,0
2008-12-12,5.3251,5.3573,5.1758,5.2926,30413,0
2008-12-15,5.2926,5.3903,5.1302,5.1431,40163,0
2008-12-16,5.1302,5.2275,5.0977,5.1302,37752,0
2008-12-17,5.1302,5.3379,5.111,5.3251,63580,0
2008-12-18,5.3251,5.5197,5.3123,5.4613,102715,0
2008-12-19,5.5197,5.9358,5.5197,5.8831,58190,0
2008-12-22,6.0072,6.2214,5.9027,5.9027,193681,0
2008-12-23,5.9226,6.1039,5.9161,6.0395,21409,0
2008-12-24,5.9939,6.1367,5.9939,6.0587,11694,0
2008-12-26,6.2017,6.2927,6.0848,6.1565,19953,0
2008-12-29,6.1692,6.2539,6.0587,6.1172,56340,0
2008-12-30,6.1039,6.2341,6.0785,6.1565,48100,0
2008-12-31,6.1496,6.2279,5.7536,5.9094,86178,0
2009-01-02,6.2341,6.4812,5.9742,6.4551,121268,0
2009-01-05,6.4551,6.7016,6.4421,6.6756,25592,0
2009-01-06,6.7147,6.9162,6.7147,6.9162,25411,0
2009-01-07,6.8836,7.046,6.8185,7.046,26640,0
2009-01-08,7.046,7.1238,7.0004,7.1238,41374,0
2009-01-09,7.1238,7.6113,7.1238,7.4356,55968,0
2009-01-12,7.4032,7.6238,7.2146,7.4745,33599,0
2009-01-13,7.468,7.5982,7.3123,7.3577,32110,0
2009-01-14,7.364,7.364,6.9747,7.1433,45555,0
2009-01-15,7.1238,7.3449,7.1238,7.3382,41139,0
2009-01-16,7.4032,7.5266,7.2868,7.5266,8911,0
2009-01-20,7.5266,7.7279,7.3772,7.5526,25286,0
2009-01-21,7.3512,7.455,7.3512,7.3836,13432,0
2009-01-22,7.4422,7.4487,7.1499,7.2537,11317,0
2009-01-23,7.2473,7.2473,7.117,7.2473,8283,0
2009-01-26,7.2537,7.5004,7.1759,7.3706,32904,0
2009-01-27,7.4356,7.6948,7.2602,7.3965,17093,0
2009-01-28,7.6635,7.6635,7.4094,7.5723,25178,0
2009-01-29,7.5785,7.6568,7.5397,7.6304,10862,0
2009-01-30,7.6635,7.6635,7.5266,7.5785,8934,0
2009-02-02,7.585,7.7149,7.5329,7.6762,21672,0
2009-02-03,7.6948,7.7802,7.5785,7.6568,22315,0
2009-02-04,7.6568,8.0124,7.6304,7.8904,42757,0
2009-02-05,8.0193,8.0529,7.7407,8.0529,38826,0
2009-02-06,7.9285,8.0529,7.8904,7.8964,26485,0
2009-02-09,7.9238,8.0853,7.9238,8.0465,29197,0
2009-02-10,8.1176,8.3132,8.0193,8.0529,12281,0
2009-02-11,8.0009,8.0806,7.9553,8.0193,6955,0
2009-02-12,8.0912,8.2731,7.8964,7.9871,20325,0
2009-02-13,7.8904,8.2665,7.8904,7.936,19656,0
2009-02-17,7.9553,7.9553,7.5723,7.5723,19848,0
2009-02-18,7.5004,7.7925,7.4094,7.468,46057,0
2009-02-19,7.4032,7.5982,7.3057,7.3254,28722,0
2009-02-20,7.3057,7.3057,6.4032,6.8185,164224,0
2009-02-23,6.8511,6.9873,6.5653,6.6369,56243,0
2009-02-24,6.6237,6.8836,6.6237,6.8836,28160,0
2009-02-25,6.8836,7.2733,6.8836,7.117,30025,0
2009-02-26,7.1433,7.2408,7.117,7.1563,35032,0
2009-02-27,7.1305,7.1889,7.0199,7.1822,28868,0
2009-03-02,7.2019,7.2019,6.994,6.994,26238,0
2009-03-03,7.0004,7.1369,6.8578,6.9033,56815,0
2009-03-04,6.7794,6.9033,6.7601,6.8381,44830,0
2009-03-05,6.7538,6.8708,6.728,6.8708,15261,0
2009-03-06,6.7147,6.8381,6.6888,6.747,34718,0
2009-03-09,6.6888,6.9096,6.6888,6.7794,22193,0
2009-03-10,6.7731,6.9226,6.7669,6.9226,31915,0
2009-03-11,6.8708,6.9485,6.7794,6.9422,25560,0
2009-03-12,6.89,7.0328,6.89,6.9616,20031,0
2009-03-13,7.0133,7.2087,6.9354,7.0782,21559,0
2009-03-16,7.0782,7.1433,6.9485,6.9681,24635,0
2009-03-17,6.9485,7.0268,6.9354,6.9681,28661,0
2009-03-18,7.0782,7.0782,6.9354,7.0199,16475,0
2009-03-19,7.1369,7.1369,6.9681,7.0004,15283,0
2009-03-20,6.994,7.0782,6.9354,7.0394,26485,0
2009-03-23,7.0782,7.1759,7.0782,7.1433,16366,0
2009-03-24,7.0782,7.1759,7.0782,7.0854,12167,0
2009-03-25,7.1046,7.1238,7.065,7.065,7847,0
2009-03-26,7.1433,7.2276,7.0782,7.0782,16728,0
2009-03-27,7.1109,7.1691,7.1109,7.1369,29567,0
2009-03-30,7.1433,7.1433,6.9681,7.0075,16316,0
2009-03-31,6.9813,7.0328,6.9813,7.0004,4241,0
2009-04-01,6.9616,7.0394,6.9485,7.0268,16075,0
2009-04-02,7.065,7.1369,7.065,7.117,44414,0
2009-04-03,7.4356,7.4356,7.2344,7.2733,46500,0
2009-04-06,7.1759,7.2733,7.1691,7.2344,15030,0
2009-04-07,7.1822,7.2924,7.1759,7.2924,9546,0
2009-04-08,7.3254,7.364,7.2868,7.3577,6006,0
2009-04-09,7.4032,7.416,7.3186,7.3186,5235,0
2009-04-13,7.3186,7.3901,7.2733,7.3577,10577,0
2009-04-14,7.3057,7.3836,7.2602,7.3772,16048,0
2009-04-15,7.3186,7.3836,7.2924,7.3836,29926,0
2009-04-16,7.3836,7.3901,7.2733,7.3382,19108,0
2009-04-17,7.3254,7.3382,7.2537,7.2794,21712,0
2009-04-20,7.3123,7.3254,7.2602,7.2602,13091,0
2009-04-21,7.2602,7.3316,7.2408,7.3254,21827,0
2009-04-22,7.3254,7.3577,7.3186,7.3382,17454,0
2009-04-23,7.3186,7.4225,7.3186,7.4225,23269,0
2009-04-24,7.3706,7.4942,7.3577,7.4942,8861,0
2009-04-27,7.468,7.5072,7.4611,7.468,8705,0
2009-04-28,7.4877,7.5135,7.4487,7.4745,18578,0
2009-04-29,7.4745,7.5526,7.4745,7.546,4369,0
2009-04-30,7.5329,7.6431,7.5135,7.5913,15920,0
2009-05-01,7.6506,7.6568,7.5982,7.6431,6130,0
2009-05-04,7.7149,7.8964,7.7085,7.7925,25129,0
2009-05-05,7.7604,7.7925,7.7149,7.7668,20414,0
2009-05-06,7.7802,7.7925,7.6762,7.7925,32002,0
2009-05-07,7.7604,7.8263,7.7342,7.7604,60645,0
2009-05-08,7.7539,7.8118,7.7342,7.7668,38745,0
2009-05-11,7.7866,7.8321,7.7539,7.7539,42386,0
2009-05-12,7.7604,7.7668,7.701,7.701,42976,0
2009-05-13,7.6635,7.701,7.5982,7.6698,40948,0
2009-05-14,7.546,7.7407,7.546,7.7407,28650,0
2009-05-15,7.6827,7.7925,7.6827,7.7539,19209,0
2009-05-18,7.7342,7.7668,7.7279,7.7668,25255,0
2009-05-19,7.7866,7.8263,7.7604,7.8263,34939,0
2009-05-20,7.8188,7.9553,7.7407,7.7866,92892,0
2009-05-21,7.7746,7.8443,7.7668,7.7802,32028,0
2009-05-22,7.85,7.9102,7.7925,7.8904,19511,0
2009-05-26,7.9039,7.9418,7.8633,7.87,17532,0
2009-05-27,7.9039,7.9807,7.8633,7.8832,30287,0
2009-05-28,7.8832,7.8832,7.8118,7.8321,18631,0
2009-05-29,7.7925,7.8387,7.7279,7.7279,25806,0
2009-06-01,7.7866,7.85,7.7149,7.7149,38522,0
2009-06-02,7.7925,8.1176,7.7925,7.9553,162468,0
2009-06-03,7.9418,8.1304,7.9418,8.1176,43088,0
2009-06-04,8.1493,8.2801,8.0806,8.2343,115161,0
2009-06-05,8.214,8.4755,8.214,8.4089,34204,0
2009-06-08,8.4418,8.5639,8.3132,8.5075,84077,0
2009-06-09,8.4865,8.5639,8.3058,8.352,52662,0
2009-06-10,8.3897,8.5075,8.3454,8.5075,23592,0
2009-06-11,8.1244,8.352,8.0806,8.3132,77359,0
2009-06-12,8.2091,8.4022,8.2091,8.3712,27006,0
2009-06-15,8.3712,8.3712,8.1304,8.1819,21068,0
2009-06-16,8.1819,8.3775,8.1374,8.3386,24066,0
2009-06-17,8.2552,8.4089,8.214,8.2552,15476,0
2009-06-18,8.3386,8.3386,8.1304,8.214,26282,0
2009-06-19,8.214,8.2408,8.1176,8.1891,9173,0
2009-06-22,8.3775,8.3775,8.0465,8.1374,37316,0
2009-06-23,8.2479,8.2479,8.1106,8.1819,31620,0
2009-06-24,8.1244,8.3132,8.1244,8.2479,24381,0
2009-06-25,8.2408,8.2857,8.1176,8.1623,21461,0
2009-06-26,8.0982,8.2282,8.0982,8.1623,12091,0
2009-06-29,8.1819,8.3386,8.1819,8.3313,25447,0
2009-06-30,8.3313,8.3897,8.3132,8.3132,3538,0
2009-07-01,8.4345,8.4345,8.3058,8.4022,21934,0
2009-07-02,8.3828,8.3828,8.3187,8.3187,12543,0
2009-07-06,8.3187,8.4022,8.2552,8.4022,27061,0
2009-07-07,8.4164,8.7586,8.395,8.6043,49447,0
2009-07-08,8.6043,8.6512,8.5409,8.5409,29680,0
2009-07-09,8.5964,8.7266,8.5353,8.5777,37970,0
2009-07-10,8.5777,8.7931,8.5353,8.5588,35302,0
2009-07-13,8.7266,8.7266,8.6375,8.671,11954,0
2009-07-14,8.6167,8.7028,8.521,8.6233,15887,0
2009-07-15,8.6571,8.6571,8.5639,8.5639,19473,0
2009-07-16,8.5964,8.5964,8.4755,8.4755,17098,0
2009-07-17,8.5353,8.5353,8.4688,8.4688,4791,0
2009-07-20,8.6043,8.6043,8.5075,8.5075,9536,0
2009-07-21,8.5149,8.6765,8.4547,8.4547,13264,0
2009-07-22,8.5006,8.5964,8.5006,8.5409,11829,0
2009-07-23,8.6043,8.6043,8.521,8.5409,18210,0
2009-07-24,8.5964,8.5964,8.5149,8.5353,4957,0
2009-07-27,8.5353,8.6043,8.5282,8.5588,25368,0
2009-07-28,8.6043,8.6571,8.546,8.6043,27396,0
2009-07-29,8.6375,8.6571,8.6043,8.6375,7305,0
2009-07-30,8.6645,8.671,8.6303,8.671,23232,0
2009-07-31,8.6114,8.7028,8.6114,8.6375,45413,0
2009-08-03,8.7337,8.8337,8.6375,8.7266,38177,0
2009-08-04,8.6836,8.8569,8.5703,8.689,47855,0
2009-08-05,8.6441,8.8401,8.6114,8.6114,43585,0
2009-08-06,8.6441,8.6571,8.5149,8.5888,16705,0
2009-08-07,8.6043,8.6375,8.5888,8.6375,15549,0
2009-08-10,8.6836,8.6836,8.6375,8.6645,5435,0
2009-08-11,8.6375,8.7531,8.6375,8.7211,10501,0
2009-08-12,8.5409,8.6571,8.5409,8.6043,17009,0
2009-08-13,8.671,8.7858,8.6441,8.7858,25300,0
2009-08-14,8.7995,8.8209,8.6441,8.7337,10881,0
2009-08-17,8.671,8.7586,8.6303,8.7586,10215,0
2009-08-18,8.7664,8.9611,8.6955,8.8337,35629,0
2009-08-19,8.8644,8.9284,8.8281,8.8644,12981,0
2009-08-20,8.9284,8.9284,8.8466,8.8959,31481,0
2009-08-21,8.9462,8.9462,8.8569,8.8886,27876,0
2009-08-24,8.8401,8.9545,8.8401,8.9024,12572,0
2009-08-25,9.0281,9.0281,8.8829,8.9164,13620,0
2009-08-26,8.9889,8.9889,8.7995,8.8337,15994,0
2009-08-27,8.8644,8.8886,8.8209,8.8886,16216,0
2009-08-28,8.8959,8.9462,8.8754,8.8754,8643,0
2009-08-31,9.1445,9.1445,8.8401,8.9611,9364,0
2009-09-01,9.0718,9.0886,8.909,8.9164,22443,0
2009-09-02,8.9685,9.0225,8.8959,8.9284,21967,0
2009-09-03,8.9284,8.9825,8.8959,8.9825,59665,0
2009-09-04,9.1366,9.4682,9.1366,9.4031,254540,0
2009-09-08,9.4031,9.4318,9.3268,9.4171,46231,0
2009-09-09,9.4378,9.4378,9.3708,9.3708,16917,0
2009-09-10,9.4171,9.4171,9.2665,9.2834,30456,0
2009-09-11,9.3503,9.3708,9.2216,9.2765,53933,0
2009-09-14,9.2216,9.2556,9.1951,9.2351,24518,0
2009-09-15,9.2834,9.2834,9.2282,9.2834,7084,0
2009-09-16,9.2834,9.3579,9.2487,9.3387,15263,0
2009-09-17,9.3387,9.3503,9.2721,9.3118,12662,0
2009-09-18,9.2556,9.3765,9.2487,9.3503,28815,0
2009-09-21,9.3924,9.3924,9.2765,9.2765,35497,0
2009-09-22,9.2834,9.3387,9.2721,9.2765,25420,0
2009-09-23,9.3192,9.3387,9.2351,9.3192,55025,0
2009-09-24,9.3318,9.3845,9.2834,9.3638,28433,0
2009-09-25,9.3765,9.3974,9.3503,9.3765,29143,0
2009-09-28,9.3708,9.4991,9.3579,9.4682,30932,0
2009-09-29,9.4742,9.533,9.4742,9.514,23971,0
2009-09-30,9.528,9.676,9.4811,9.676,37698,0
2009-10-01,9.974,9.974,9.644,9.669,31046,0
2009-10-02,9.702,9.736,9.528,9.625,168514,0
2009-10-05,9.676,9.689,9.656,9.689,36632,0
2009-10-06,9.656,9.775,9.656,9.716,71472,0
2009-10-07,9.736,9.736,9.603,9.689,24933,0
2009-10-08,9.65,9.73,9.594,9.669,44025,0
2009-10-09,9.669,9.683,9.3192,9.4616,133073,0
2009-10-12,9.4811,9.4811,9.0829,9.2615,148252,0
2009-10-13,9.2216,9.4478,9.2168,9.3924,49323,0
2009-10-14,9.3579,9.3974,8.9462,9.0783,90196,0
2009-10-15,8.9611,8.9611,8.6167,8.9462,150272,0
2009-10-16,8.9462,9.1502,8.9462,9.1166,57185,0
2009-10-19,9.1813,9.2665,9.1813,9.2216,56705,0
2009-10-20,9.2665,9.2765,9.2216,9.2556,45992,0
2009-10-21,9.2721,9.2971,9.2168,9.2904,65729,0
2009-10-22,9.2556,9.2665,9.1366,9.2556,84863,0
2009-10-23,9.2099,9.3039,9.2099,9.3039,15302,0
2009-10-26,9.2422,9.2665,9.1445,9.171,75283,0
2009-10-27,9.1564,9.2351,9.1445,9.2351,24862,0
2009-10-28,9.1892,9.2721,9.1564,9.1631,30609,0
2009-10-29,9.2422,9.2422,9.1445,9.1768,31263,0
2009-10-30,9.1564,9.1813,9.0281,9.109,41958,0
2009-11-02,9.2665,9.2665,9.0077,9.0886,45535,0
2009-11-03,9.0829,9.1564,9.0718,9.0829,41380,0
2009-11-04,9.0886,9.1166,9.0886,9.109,28733,0
2009-11-05,9.1235,9.1892,9.1166,9.1445,41313,0
2009-11-06,9.0951,9.1951,9.0829,9.1892,44553,0
2009-11-09,9.1892,9.2032,9.0652,9.0886,61559,0
2009-11-10,9.0225,9.109,8.9284,8.935,110765,0
2009-11-11,8.9545,9.0281,8.8521,8.8829,78341,0
2009-11-12,8.909,8.9164,8.5964,8.7337,87587,0
2009-11-13,8.7337,8.8209,8.689,8.8209,94337,0
2009-11-16,8.7729,8.8337,8.7155,8.8133,51071,0
2009-11-17,8.8281,8.8699,8.8209,8.8644,18916,0
2009-11-18,8.8521,8.9611,8.8521,8.9284,48239,0
2009-11-19,8.9545,9.0886,8.9545,9.0411,43657,0
2009-11-20,9.0281,9.0652,9.0225,9.0225,24050,0
2009-11-23,9.0886,9.1301,9.0652,9.0951,19512,0
2009-11-24,9.0951,9.1166,9.0225,9.0886,49900,0
2009-11-25,9.0886,9.171,9.0829,9.171,19375,0
2009-11-27,9.1564,9.2216,9.1301,9.2099,19328,0
2009-11-30,9.2216,9.2665,9.1892,9.2487,23739,0
2009-12-01,9.3579,9.3579,9.1813,9.2351,43877,0
2009-12-02,9.2834,9.2834,9.1631,9.2556,42934,0
2009-12-03,9.2615,9.2904,9.0718,9.2168,72891,0
2009-12-04,9.2216,9.2556,9.2168,9.2351,24225,0
2009-12-07,9.1564,9.2615,9.0829,9.2216,59964,0
2009-12-08,9.2216,9.2216,9.1813,9.1892,14561,0
2009-12-09,9.2168,9.2487,9.1768,9.2099,74202,0
2009-12-10,9.2216,9.2721,9.2168,9.2721,43508,0
2009-12-11,9.2422,9.2665,9.171,9.1951,39696,0
2009-12-14,9.1892,9.2351,9.0783,9.171,40329,0
2009-12-15,9.1301,9.171,9.0718,9.0951,51805,0
2009-12-16,9.1564,9.1564,9.0886,9.1301,24924,0
2009-12-17,9.109,9.171,9.0951,9.109,16629,0
2009-12-18,9.109,9.1631,9.0829,9.1301,49126,0
2009-12-21,9.1445,9.1564,9.0652,9.1366,59107,0
2009-12-22,9.1015,9.1015,9.0336,9.0532,31143,0
2009-12-23,9.0532,9.0587,9.015,9.0225,26913,0
2009-12-24,9.0467,9.0467,9.0281,9.0281,14897,0
2009-12-28,8.9611,9.0411,8.9611,9.0336,61259,0
2009-12-29,9.0029,9.0411,8.935,9.0029,36552,0
2009-12-30,9.0077,9.0077,8.9284,8.9963,16704,0
2009-12-31,9.0467,9.0467,8.9284,9.015,26074,0
2010-01-04,9.0029,9.0411,8.9825,9.0077,42182,0
2010-01-05,9.0411,9.0411,8.9611,9.0077,67986,0
2010-01-06,9.0077,9.1015,8.9889,9.1015,45377,0
2010-01-07,9.0886,9.171,9.0886,9.1366,47821,0
2010-01-08,9.1502,9.1768,9.1235,9.171,52233,0
2010-01-11,9.1892,9.2032,9.1768,9.1813,69739,0
2010-01-12,9.2099,9.2487,9.1892,9.2216,34681,0
2010-01-13,9.171,9.1951,9.1631,9.1813,28685,0
2010-01-14,9.1813,9.2168,9.1768,9.2168,34017,0
2010-01-15,9.1813,9.2168,9.1813,9.1951,48990,0
2010-01-19,9.1951,9.2168,9.1951,9.2032,62232,0
2010-01-20,9.2556,9.2765,9.2422,9.2556,25219,0
2010-01-21,9.2351,9.3437,9.2351,9.3192,15242,0
2010-01-22,9.3503,9.4318,9.3387,9.3503,18335,0
2010-01-25,9.3268,9.3974,9.2556,9.2556,32799,0
2010-01-26,9.3039,9.3039,9.171,9.2721,36229,0
2010-01-27,9.3192,9.3192,9.2168,9.3039,23326,0
2010-01-28,9.3268,9.3579,9.2556,9.2971,24209,0
2010-01-29,9.3503,9.4031,9.3192,9.3503,24066,0
2010-02-01,9.4547,9.4547,9.3765,9.4547,32935,0
2010-02-02,9.4547,9.542,9.4378,9.4682,39746,0
2010-02-03,9.506,9.548,9.4171,9.514,27520,0
2010-02-04,9.4991,9.514,9.3318,9.3318,54384,0
2010-02-05,9.3318,9.3708,9.2422,9.3638,41589,0
2010-02-08,9.3924,9.4478,9.3924,9.4171,13890,0
2010-02-09,9.4682,9.4682,9.4171,9.4418,19033,0
2010-02-10,9.4171,9.4378,9.3845,9.4318,23999,0
2010-02-11,9.4811,9.4931,9.4171,9.424,33047,0
2010-02-12,9.4742,9.556,9.4478,9.506,23897,0
2010-02-16,9.4811,9.548,9.4478,9.548,31909,0
2010-02-17,9.548,9.603,9.4171,9.4378,45671,0
2010-02-18,9.909,9.909,9.4171,9.4171,15524,0
2010-02-19,9.4547,9.4547,9.3192,9.3192,39541,0
2010-02-22,9.2834,9.3924,9.1166,9.1631,60058,0
2010-02-23,9.1813,9.2834,9.171,9.2556,31838,0
2010-02-24,9.2971,9.3503,9.2351,9.2422,16408,0
2010-02-25,9.2665,9.3765,9.1813,9.3765,43820,0
2010-02-26,9.3503,9.3924,9.2904,9.3387,38303,0
2010-03-01,9.4378,9.4378,9.2971,9.3318,17395,0
2010-03-02,9.3765,9.4547,9.3765,9.4418,35955,0
2010-03-03,9.4616,9.533,9.4616,9.533,17793,0
2010-03-04,9.533,9.548,9.4418,9.4616,27422,0
2010-03-05,9.4616,9.548,9.3974,9.3974,31811,0
2010-03-08,9.4478,9.4547,9.4031,9.4478,21054,0
2010-03-09,9.4171,9.4318,9.3638,9.4091,57635,0
2010-03-10,9.4378,9.4616,9.4378,9.4547,25736,0
2010-03-11,9.4378,9.4378,9.3192,9.3192,30296,0
2010-03-12,9.3268,9.3268,9.2556,9.2834,27502,0
2010-03-15,9.3039,9.3039,9.2615,9.2615,21684,0
2010-03-16,9.2615,9.4091,9.2615,9.3765,44496,0
2010-03-17,9.4418,9.548,9.4418,9.528,26098,0
2010-03-18,9.528,9.611,9.528,9.594,31223,0
2010-03-19,9.594,9.65,9.514,9.542,42814,0
2010-03-22,9.572,9.603,9.528,9.533,32092,0
2010-03-23,9.588,9.638,9.4991,9.514,20655,0
2010-03-24,9.556,9.578,9.4811,9.4811,49093,0
2010-03-25,9.52,9.548,9.4811,9.506,19306,0
2010-03-26,9.533,9.542,9.4811,9.4811,26647,0
2010-03-29,9.4811,9.533,9.4811,9.533,15794,0
2010-03-30,9.548,9.548,9.4478,9.4478,23226,0
2010-03-31,9.4991,9.4991,9.4478,9.4478,17997,0
2010-04-01,9.565,9.572,9.4991,9.533,19989,0
2010-04-05,9.594,9.644,9.594,9.63,21114,0
2010-04-06,9.594,9.702,9.594,9.669,16064,0
2010-04-07,9.696,9.696,9.603,9.603,14821,0
2010-04-08,9.644,9.644,9.56,9.565,4308,0
2010-04-09,9.63,9.63,9.548,9.594,30846,0
2010-04-12,9.565,9.708,9.565,9.588,32509,0
2010-04-13,9.578,9.588,9.556,9.56,17543,0
2010-04-14,9.542,9.56,9.4931,9.548,18202,0
2010-04-15,9.56,9.572,9.506,9.533,16745,0
2010-04-16,9.506,9.506,9.4318,9.4891,21073,0
2010-04-19,9.4891,9.656,9.4547,9.4811,19517,0
2010-04-20,9.4811,9.583,9.4811,9.52,27622,0
2010-04-21,9.506,9.548,9.506,9.548,17446,0
2010-04-22,9.56,9.56,9.514,9.548,20988,0
2010-04-23,9.556,9.572,9.533,9.548,22041,0
2010-04-26,9.52,9.625,9.52,9.625,17463,0
2010-04-27,9.662,9.669,9.63,9.63,29964,0
2010-04-28,9.625,9.683,9.611,9.662,24700,0
2010-04-29,9.683,9.683,9.618,9.638,53812,0
2010-04-30,9.638,9.662,9.594,9.594,21132,0
2010-05-03,9.683,9.683,9.611,9.662,19747,0
2010-05-04,9.63,9.662,9.603,9.656,39009,0
2010-05-05,9.689,9.689,9.625,9.644,6034,0
2010-05-06,9.638,9.669,9.4991,9.578,36735,0
2010-05-07,9.52,9.63,9.4811,9.52,28044,0
2010-05-10,9.56,9.662,9.56,9.588,17896,0
2010-05-11,9.603,9.638,9.548,9.611,21985,0
2010-05-12,9.556,9.625,9.52,9.548,34355,0
2010-05-13,9.542,9.548,9.4931,9.533,17630,0
2010-05-14,9.506,9.506,9.4171,9.4682,30490,0
2010-05-17,9.4318,9.4547,9.4171,9.4378,11749,0
2010-05-18,9.424,9.4891,9.424,9.4478,43261,0
2010-05-19,9.4378,9.4682,9.424,9.4616,13095,0
2010-05-20,9.4171,9.4378,9.2556,9.3268,20606,0
2010-05-21,9.2216,9.514,8.9889,9.3318,57770,0
2010-05-24,9.2765,9.3765,9.2765,9.3318,28795,0
2010-05-25,9.2904,9.3268,9.2351,9.3192,11005,0
2010-05-26,9.3268,9.4091,9.3268,9.3845,49000,0
2010-05-27,9.3708,9.4478,9.3708,9.4318,27445,0
2010-05-28,9.4031,9.4811,9.3579,9.3974,34262,0
2010-06-01,9.4318,9.4616,9.3765,9.3765,32842,0
2010-06-02,9.3708,9.4478,9.3638,9.4478,22075,0
2010-06-03,9.4682,9.4742,9.4478,9.4616,14433,0
2010-06-04,9.506,9.528,9.4091,9.4682,37401,0
2010-06-07,9.4547,9.52,9.4547,9.514,18222,0
2010-06-08,9.4931,9.528,9.4478,9.4616,49274,0
2010-06-09,9.4811,9.542,9.4682,9.533,12625,0
2010-06-10,9.683,9.683,9.4991,9.548,34647,0
2010-06-11,9.4811,9.588,9.4811,9.588,17785,0
2010-06-14,9.578,9.578,9.52,9.578,10378,0
2010-06-15,9.528,9.644,9.528,9.644,22182,0
2010-06-16,9.611,9.662,9.572,9.572,13525,0
2010-06-17,9.556,9.662,9.542,9.611,30538,0
2010-06-18,9.669,9.683,9.611,9.63,20555,0
2010-06-21,9.65,9.65,9.565,9.625,12974,0
2010-06-22,9.578,9.618,9.548,9.548,24060,0
2010-06-23,9.578,9.578,9.548,9.565,10918,0
2010-06-24,9.548,9.669,9.548,9.669,25628,0
2010-06-25,9.63,9.702,9.63,9.702,19328,0
2010-06-28,9.689,9.742,9.683,9.716,15343,0
2010-06-29,9.702,9.702,9.669,9.702,13676,0
2010-06-30,9.651,9.734,9.651,9.734,5702,0
2010-07-01,9.736,9.736,9.689,9.73,17929,0
2010-07-02,9.73,9.794,9.716,9.794,16532,0
2010-07-06,9.782,9.782,9.736,9.782,13091,0
2010-07-07,9.8,9.804,9.767,9.804,26050,0
2010-07-08,9.788,9.852,9.788,9.822,16768,0
2010-07-09,9.804,9.871,9.804,9.871,19406,0
2010-07-12,9.8,10.002,9.8,9.937,87939,0
2010-07-13,9.929,9.929,9.822,9.831,9284,0
2010-07-14,9.822,9.892,9.822,9.865,28963,0
2010-07-15,9.852,9.877,9.831,9.857,16645,0
2010-07-16,9.857,9.929,9.65,9.897,39252,0
2010-07-19,9.892,9.892,9.838,9.871,36595,0
2010-07-20,9.822,9.902,9.788,9.865,20901,0
2010-07-21,9.909,9.916,9.857,9.916,19558,0
2010-07-22,9.902,9.929,9.892,9.892,19326,0
2010-07-23,9.865,9.937,9.865,9.909,13474,0
2010-07-26,9.892,9.951,9.892,9.929,30812,0
2010-07-27,9.909,9.994,9.814,9.974,30990,0
2010-07-28,9.965,9.974,9.929,9.965,25099,0
2010-07-29,10.027,10.027,9.916,9.965,39153,0
2010-07-30,9.981,10.009,9.958,9.965,9632,0
2010-08-02,10.044,10.059,9.97,10.052,23894,0
2010-08-03,10.032,10.098,10.032,10.098,27563,0
2010-08-04,10.064,10.13,10.064,10.092,30591,0
2010-08-05,10.052,10.165,10.052,10.153,37430,0
2010-08-06,10.13,10.177,10.117,10.159,16304,0
2010-08-09,10.19,10.19,10.138,10.17,13685,0
2010-08-10,10.17,10.239,10.145,10.222,28689,0
2010-08-11,10.195,10.234,10.153,10.184,11046,0
2010-08-12,10.165,10.19,10.159,10.19,12874,0
2010-08-13,10.159,10.184,10.104,10.153,47030,0
2010-08-16,10.109,10.195,10.109,10.159,34090,0
2010-08-17,10.138,10.227,10.138,10.227,27514,0
2010-08-18,10.195,10.239,10.184,10.234,24717,0
2010-08-19,10.208,10.239,10.177,10.208,27038,0
2010-08-20,10.216,10.227,10.184,10.222,23503,0
2010-08-23,10.222,10.239,10.222,10.239,9631,0
2010-08-24,10.227,10.239,10.222,10.239,12147,0
2010-08-25,10.239,10.239,10.216,10.227,9220,0
2010-08-26,10.222,10.253,10.195,10.227,35809,0
2010-08-27,10.234,10.26,10.234,10.26,15629,0
2010-08-30,10.234,10.279,10.227,10.253,11250,0
2010-08-31,10.216,10.26,10.19,10.254,43840,0
2010-09-01,10.372,10.372,10.253,10.314,35706,0
2010-09-02,10.279,10.35,10.279,10.307,14385,0
2010-09-03,10.314,10.314,10.239,10.279,11677,0
2010-09-07,10.26,10.325,10.248,10.325,17331,0
2010-09-08,10.314,10.358,10.3,10.338,17707,0
2010-09-09,10.378,10.378,10.318,10.338,29282,0
2010-09-10,10.35,10.389,10.3,10.378,28336,0
2010-09-13,10.344,10.365,10.325,10.325,12935,0
2010-09-14,10.332,10.372,10.332,10.358,19221,0
2010-09-15,10.365,10.365,10.138,10.145,29400,0
2010-09-16,10.13,10.19,10.069,10.17,19105,0
2010-09-17,10.138,10.165,10.138,10.145,27088,0
2010-09-20,10.13,10.153,10.13,10.138,18222,0
2010-09-21,10.138,10.165,10.085,10.085,29139,0
2010-09-22,10.085,10.159,10.077,10.159,21146,0
2010-09-23,10.165,10.3,10.159,10.234,38792,0
2010-09-24,10.248,10.325,10.248,10.307,39957,0
2010-09-27,10.318,10.35,10.307,10.344,32875,0
2010-09-28,10.318,10.365,10.285,10.365,10588,0
2010-09-29,10.318,10.389,10.216,10.253,27715,0
2010-09-30,10.269,10.362,10.25,10.31,26345,0
2010-10-01,10.389,10.389,10.285,10.365,23731,0
2010-10-04,10.365,10.365,10.358,10.358,13918,0
2010-10-05,10.358,10.358,10.145,10.184,21948,0
2010-10-06,10.159,10.216,10.13,10.13,20654,0
2010-10-07,10.184,10.184,10.077,10.098,27343,0
2010-10-08,10.085,10.145,10.085,10.13,15853,0
2010-10-11,10.104,10.177,10.098,10.153,13996,0
2010-10-12,10.098,10.19,10.098,10.159,19424,0
2010-10-13,10.104,10.17,10.077,10.077,28220,0
2010-10-14,10.069,10.104,10.009,10.009,26671,0
2010-10-15,10.009,10.044,9.981,10.015,28547,0
2010-10-18,9.97,10.002,9.943,9.943,26039,0
2010-10-19,9.909,9.986,9.897,9.897,28415,0
2010-10-20,9.981,10.009,9.845,9.845,32302,0
2010-10-21,9.845,9.929,9.845,9.871,24553,0
2010-10-22,9.877,9.958,9.877,9.884,30115,0
2010-10-25,9.892,9.937,9.884,9.902,21599,0
2010-10-26,9.909,10.009,9.909,10.009,40434,0
2010-10-27,10.021,10.032,9.974,10.032,23329,0
2010-10-28,10.009,10.077,10.009,10.077,16930,0
2010-10-29,10.084,10.119,10.076,10.119,19407,0
2010-11-01,10.177,10.19,10.13,10.145,49101,0
2010-11-02,10.17,10.222,10.165,10.202,22519,0
2010-11-03,10.208,10.208,10.145,10.145,31845,0
2010-11-04,10.145,10.19,10.027,10.064,36582,0
2010-11-05,10.069,10.165,10.069,10.153,17969,0
2010-11-08,10.092,10.124,10.052,10.064,29712,0
2010-11-09,10.032,10.092,9.871,9.902,36816,0
2010-11-10,9.892,9.892,9.542,9.63,66606,0
2010-11-11,9.4742,9.4891,9.2615,9.3192,97039,0
2010-11-12,9.2971,9.4478,9.2615,9.3974,46750,0
2010-11-15,9.3708,9.3708,8.7531,8.8644,253883,0
2010-11-16,8.6645,9.0225,8.4547,8.909,188759,0
2010-11-17,8.9685,9.2168,8.8754,9.0029,96193,0
2010-11-18,9.0029,9.0077,8.7266,8.8886,87483,0
2010-11-19,8.935,9.1015,8.935,9.1015,45901,0
2010-11-22,9.1445,9.2721,9.1301,9.2615,35705,0
2010-11-23,9.2765,9.3503,9.2665,9.3192,58328,0
2010-11-24,9.3192,9.3924,9.3118,9.3318,40763,0
2010-11-26,9.3192,9.4031,9.3118,9.4031,17261,0
2010-11-29,9.4171,9.4478,9.3503,9.3503,22510,0
2010-11-30,9.4071,9.4221,9.3466,9.3543,53771,0
2010-12-01,9.4171,9.4171,9.2615,9.2615,33872,0
2010-12-02,9.2615,9.3503,9.2615,9.3192,42021,0
2010-12-03,9.3039,9.3924,9.2556,9.2556,31397,0
2010-12-06,9.2556,9.2971,9.1445,9.2099,46436,0
2010-12-07,9.2216,9.2487,9.0077,9.0077,24032,0
2010-12-08,8.9685,9.0467,8.8209,8.8699,31223,0
2010-12-09,8.8644,8.8644,8.806,8.8644,47098,0
2010-12-10,8.8401,9.1813,8.8337,8.9825,55734,0
2010-12-13,8.9963,8.9963,8.8133,8.8133,67425,0
2010-12-14,8.7729,8.8401,8.6043,8.6955,82506,0
2010-12-15,8.6645,8.7266,8.546,8.6043,134990,0
2010-12-16,8.602,8.9602,8.602,8.9602,124339,0
2010-12-17,8.9406,9.0652,8.922,9.0652,66228,0
2010-12-20,9.0467,9.0467,8.6043,8.671,114674,0
2010-12-21,8.6043,8.6645,8.5522,8.5777,91804,0
2010-12-22,8.521,8.6303,8.521,8.5888,43321,0
2010-12-23,8.6233,8.7931,8.5353,8.7266,72215,0
2010-12-27,8.7664,8.7858,8.6114,8.7266,62350,0
2010-12-28,8.7393,8.7393,8.5588,8.6114,33230,0
2010-12-29,8.5344,8.6599,8.5139,8.6328,80361,0
2010-12-30,8.6672,8.7001,8.5649,8.6672,94008,0
2010-12-31,8.7496,8.9172,8.742,8.9172,38908,0
2011-01-03,8.8959,8.9963,8.8521,8.9963,53642,0
2011-01-04,8.9889,9.0467,8.8886,8.935,51589,0
2011-01-05,8.9406,8.9545,8.8133,8.8209,25780,0
2011-01-06,8.8829,8.8959,8.7729,8.8133,40486,0
2011-01-07,8.7664,8.8699,8.7028,8.8337,42522,0
2011-01-10,8.8644,8.8699,8.7858,8.8281,42746,0
2011-01-11,8.8281,8.8337,8.7211,8.7531,24441,0
2011-01-12,8.7458,8.7458,8.4547,8.4612,114590,0
2011-01-13,8.4938,8.4938,8.2023,8.2597,119045,0
2011-01-14,8.1431,8.1819,7.917,8.1304,238950,0
2011-01-18,8.1493,8.2408,8.0124,8.221,106681,0
2011-01-19,8.2427,8.2949,8.0991,8.2498,89382,0
2011-01-20,8.195,8.4485,8.195,8.3775,62806,0
2011-01-21,8.4345,8.5964,8.4345,8.5522,59075,0
2011-01-24,8.6512,8.6512,8.5703,8.6441,57252,0
2011-01-25,8.671,8.7028,8.6512,8.6571,32409,0
2011-01-26,8.6571,8.7586,8.6571,8.7099,55489,0
2011-01-27,8.6765,8.7337,8.6765,8.7337,27327,0
2011-01-28,8.7729,8.8959,8.7586,8.8829,81200,0
2011-01-31,8.8949,8.9507,8.854,8.868,29446,0
2011-02-01,8.9406,8.9963,8.9024,8.922,24294,0
2011-02-02,8.922,8.9889,8.922,8.9611,21037,0
2011-02-03,8.9889,9.0225,8.9889,9.0029,8800,0
2011-02-04,8.9825,8.9825,8.8699,8.9024,45247,0
2011-02-07,8.8569,8.9685,8.8569,8.922,20330,0
2011-02-08,8.8959,8.9462,8.8959,8.9462,24143,0
2011-02-09,8.9545,8.975,8.9024,8.975,14255,0
2011-02-10,8.922,8.975,8.8876,8.9024,18261,0
2011-02-11,8.8569,8.975,8.8569,8.8959,19895,0
2011-02-14,8.8959,8.8959,8.8209,8.8466,22627,0
2011-02-15,8.8521,8.8754,8.7858,8.7995,18920,0
2011-02-16,8.7858,8.8569,8.7858,8.8281,14999,0
2011-02-18,8.8199,8.8635,8.8125,8.8125,10566,0
2011-02-22,8.7337,8.7664,8.6167,8.6571,31203,0
2011-02-23,8.689,8.7783,8.689,8.7531,15055,0
2011-02-24,8.7337,8.7995,8.7337,8.7664,19788,0
2011-02-25,8.7839,8.8271,8.7318,8.8125,14607,0
2011-02-28,8.8069,8.8663,8.8069,8.8411,8903,0
2011-03-01,8.921,8.9341,8.8615,8.9137,35131,0
2011-03-02,8.8931,8.9396,8.868,8.8867,25214,0
2011-03-03,8.921,8.9526,8.9137,8.9443,57594,0
2011-03-04,8.9462,8.9545,8.8559,8.9284,26405,0
2011-03-07,8.9396,8.9602,8.8829,8.9024,26695,0
2011-03-08,8.9396,8.9602,8.922,8.9545,17476,0
2011-03-09,8.9825,9.0085,8.9462,8.9963,28496,0
2011-03-10,8.9006,8.9815,8.9006,8.9815,15068,0
2011-03-11,9.0029,9.0411,8.9602,9.0085,15998,0
2011-03-14,8.9889,9.0281,8.975,8.9825,12334,0
2011-03-15,8.9154,8.9685,8.8744,8.9545,27652,0
2011-03-16,8.9545,9.0346,8.935,8.935,21143,0
2011-03-17,9.0011,9.0011,8.9732,8.9872,3718,0
2011-03-18,8.9825,9.0411,8.975,9.015,14699,0
2011-03-21,9.0085,9.0652,9.0029,9.0542,22498,0
2011-03-22,9.015,9.0346,9.015,9.015,9503,0
2011-03-23,9.0225,9.0597,8.9685,9.0597,19338,0
2011-03-24,9.0346,9.1311,9.0346,9.1311,18485,0
2011-03-25,9.1175,9.2049,9.1025,9.2049,17803,0
2011-03-28,9.1512,9.3059,9.1512,9.2934,20877,0
2011-03-29,9.3059,9.4348,9.2989,9.4131,92928,0
2011-03-30,9.3795,9.4269,9.3456,9.3533,9440,0
2011-03-31,9.3755,9.3914,9.3466,9.3755,8270,0
2011-04-01,9.4408,9.4527,9.4221,9.4527,38388,0
2011-04-04,9.4388,9.4448,9.3456,9.3944,35887,0
2011-04-05,9.4221,9.4221,9.3599,9.3599,8517,0
2011-04-06,9.3427,9.3668,9.2805,9.2805,20744,0
2011-04-07,9.3221,9.3466,9.3138,9.3466,9072,0
2011-04-08,9.3543,9.3543,9.2805,9.2864,13448,0
2011-04-11,9.2575,9.2693,9.1376,9.197,35543,0
2011-04-12,9.244,9.244,9.1502,9.1502,14340,0
2011-04-13,9.1573,9.1573,8.9954,9.0077,42946,0
2011-04-14,9.0216,9.0411,8.9954,9.0216,14989,0
2011-04-15,9.0141,9.0141,8.9265,8.9741,40294,0
2011-04-18,8.9443,9.0019,8.8735,8.9741,16041,0
2011-04-19,8.988,9.0141,8.9741,8.988,17612,0
2011-04-20,9.0411,9.1311,9.0271,9.0894,24829,0
2011-04-21,9.1099,9.1455,9.0783,9.1244,9922,0
2011-04-25,9.0829,9.1512,9.0829,9.0951,25603,0
2011-04-26,9.1359,9.2292,9.1073,9.2168,21726,0
2011-04-27,9.197,9.2805,9.197,9.2119,13384,0
2011-04-28,9.2516,9.2731,9.1912,9.1912,12378,0
2011-04-29,9.1902,9.2479,9.1622,9.2254,11678,0
2011-05-02,9.2302,9.3288,9.2245,9.3069,18147,0
2011-05-03,9.2904,9.3118,9.2402,9.3029,23523,0
2011-05-04,9.2684,9.2989,9.2684,9.2721,32597,0
2011-05-05,9.2712,9.3118,9.2712,9.2834,7533,0
2011-05-06,9.3059,9.3407,9.2844,9.3138,10781,0
2011-05-09,9.2566,9.3944,9.2497,9.3944,39988,0
2011-05-10,9.3805,9.4358,9.3407,9.4151,11916,0
2011-05-11,9.3865,9.4861,9.2834,9.3192,46597,0
2011-05-12,9.3221,9.3746,9.3221,9.3746,7147,0
2011-05-13,9.3884,9.3944,9.3543,9.3805,6483,0
2011-05-16,9.3884,9.4221,9.3543,9.3746,15921,0
2011-05-17,9.3668,9.4012,9.3668,9.3884,16314,0
2011-05-18,9.4012,9.4012,9.3668,9.3668,2678,0
2011-05-19,9.3944,9.4288,9.3668,9.4221,16198,0
2011-05-20,9.4211,9.4508,9.3934,9.4211,27975,0
2011-05-23,9.4288,9.4596,9.4288,9.4408,15382,0
2011-05-24,9.4801,9.4801,9.4358,9.4672,6644,0
2011-05-25,9.4288,9.52,9.4288,9.4358,19794,0
2011-05-26,9.4408,9.505,9.4408,9.505,15988,0
2011-05-27,9.4861,9.533,9.4791,9.519,4336,0
2011-05-31,9.528,9.561,9.519,9.528,8878,0
2011-06-01,9.56,9.59,9.549,9.59,12131,0
2011-06-02,9.578,9.589,9.56,9.589,9245,0
2011-06-03,9.565,9.589,9.533,9.565,15553,0
2011-06-06,9.541,9.611,9.541,9.595,102856,0
2011-06-07,9.563,9.63,9.559,9.624,18114,0
2011-06-08,9.624,9.638,9.501,9.509,51752,0
2011-06-09,9.516,9.546,9.4901,9.501,22760,0
2011-06-10,9.519,9.56,9.4791,9.504,37999,0
2011-06-13,9.504,9.555,9.504,9.533,2105,0
2011-06-14,9.578,9.578,9.548,9.56,13156,0
2011-06-15,9.56,9.578,9.56,9.56,5201,0
2011-06-16,9.559,9.57,9.531,9.57,6447,0
2011-06-17,9.555,9.595,9.555,9.595,2371,0
2011-06-20,9.56,9.632,9.56,9.625,6491,0
2011-06-21,9.604,9.692,9.604,9.692,9888,0
2011-06-22,9.651,9.686,9.625,9.663,15610,0
2011-06-23,9.679,9.692,9.663,9.692,12946,0
2011-06-24,9.719,9.739,9.677,9.677,9734,0
2011-06-27,9.658,9.727,9.658,9.72,18562,0
2011-06-28,9.692,9.759,9.692,9.727,7006,0
2011-06-29,9.773,9.831,9.727,9.727,25996,0
2011-06-30,9.792,9.792,9.651,9.651,12261,0
2011-07-01,9.725,9.757,9.67,9.677,19859,0
2011-07-05,9.669,9.752,9.669,9.689,16513,0
2011-07-06,9.728,9.748,9.68,9.748,10270,0
2011-07-07,9.792,9.813,9.739,9.785,20489,0
2011-07-08,9.739,9.807,9.739,9.779,13467,0
2011-07-11,9.799,9.803,9.733,9.757,9764,0
2011-07-12,9.757,9.821,9.757,9.792,25495,0
2011-07-13,9.799,9.838,9.745,9.785,27583,0
2011-07-14,9.792,9.799,9.757,9.799,35266,0
2011-07-15,9.779,9.792,9.745,9.779,10148,0
2011-07-18,9.745,9.779,9.719,9.719,20421,0
2011-07-19,9.686,9.783,9.686,9.748,10301,0
2011-07-20,9.733,9.785,9.733,9.785,11664,0
2011-07-21,9.785,9.785,9.745,9.779,31959,0
2011-07-22,9.744,9.785,9.733,9.785,25251,0
2011-07-25,9.67,9.719,9.662,9.719,95707,0
2011-07-26,9.672,9.754,9.658,9.658,27149,0
2011-07-27,9.624,9.644,9.4488,9.4626,41764,0
2011-07-28,9.4626,9.517,9.4081,9.4692,19173,0
2011-07-29,9.3964,9.4508,9.3407,9.4318,28196,0
2011-08-01,9.516,9.644,9.516,9.638,19739,0
2011-08-02,9.606,9.717,9.606,9.682,15095,0
2011-08-03,9.739,9.757,9.689,9.757,33795,0
2011-08-04,9.728,9.818,9.707,9.707,53230,0
2011-08-05,9.698,9.698,9.536,9.623,26354,0
2011-08-08,9.569,9.569,9.1291,9.1573,91970,0
2011-08-09,9.0941,9.4742,9.0429,9.4458,72535,0
2011-08-10,9.4458,9.6,9.4288,9.6,14498,0
2011-08-11,9.522,9.71,9.522,9.71,44977,0
2011-08-12,9.792,9.886,9.718,9.821,37623,0
2011-08-15,9.899,9.905,9.733,9.792,38952,0
2011-08-16,9.704,9.821,9.684,9.779,34088,0
2011-08-17,9.852,9.879,9.779,9.83,10840,0
2011-08-18,9.779,9.807,9.684,9.744,32634,0
2011-08-19,9.718,9.785,9.718,9.764,22990,0
2011-08-22,9.764,9.821,9.704,9.757,40929,0
2011-08-23,9.807,9.83,9.744,9.744,14796,0
2011-08-24,9.733,9.899,9.733,9.845,29389,0
2011-08-25,9.879,9.879,9.779,9.785,11924,0
2011-08-26,9.863,9.883,9.775,9.783,25941,0
2011-08-29,9.83,9.948,9.799,9.933,27047,0
2011-08-30,9.911,9.973,9.911,9.973,26328,0
2011-08-31,10.028,10.055,10.015,10.021,17918,0
2011-09-01,10.088,10.114,10.021,10.033,24545,0
2011-09-02,10.021,10.083,10.021,10.048,12480,0
2011-09-06,10.003,10.092,9.951,10.069,30777,0
2011-09-07,10.076,10.235,10.076,10.207,81683,0
2011-09-08,10.18,10.215,10.119,10.18,32102,0
2011-09-09,10.127,10.216,10.127,10.208,5659,0
2011-09-12,10.201,10.235,10.142,10.194,47929,0
2011-09-13,10.194,10.407,10.175,10.407,41843,0
2011-09-14,10.378,10.467,10.372,10.451,22007,0
2011-09-15,10.451,10.451,10.288,10.296,25600,0
2011-09-16,10.358,10.358,10.235,10.235,18234,0
2011-09-19,10.277,10.282,10.223,10.223,9602,0
2011-09-20,10.227,10.316,10.127,10.182,30789,0
2011-09-21,10.158,10.201,10.12,10.175,14369,0
2011-09-22,10.168,10.227,10.112,10.208,9501,0
2011-09-23,10.207,10.227,10.092,10.156,39451,0
2011-09-26,10.12,10.227,10.12,10.189,39796,0
2011-09-27,10.201,10.254,10.182,10.254,17918,0
2011-09-28,10.201,10.316,10.201,10.288,13945,0
2011-09-29,10.296,10.358,10.282,10.337,11632,0
2011-09-30,10.436,10.436,10.304,10.367,33780,0
2011-10-03,10.418,10.467,10.296,10.311,46549,0
2011-10-04,10.35,10.35,10.132,10.132,26362,0
2011-10-05,10.177,10.245,10.177,10.184,16556,0
2011-10-06,10.245,10.251,10.177,10.225,28834,0
2011-10-07,10.276,10.276,10.174,10.2,14488,0
2011-10-10,10.254,10.304,10.162,10.162,12498,0
2011-10-11,10.2,10.24,10.174,10.174,18013,0
2011-10-12,10.304,10.304,10.148,10.193,19512,0
2011-10-13,10.207,10.227,10.11,10.215,17412,0
2011-10-14,10.215,10.24,10.18,10.207,16988,0
2011-10-17,10.222,10.24,10.18,10.2,14715,0
2011-10-18,10.215,10.215,10.119,10.119,11851,0
2011-10-19,10.14,10.167,10.132,10.167,6256,0
2011-10-20,10.14,10.222,10.14,10.222,8648,0
2011-10-21,10.238,10.285,10.219,10.258,16221,0
2011-10-24,10.227,10.304,10.227,10.304,8700,0
2011-10-25,10.307,10.319,10.279,10.279,10568,0
2011-10-26,10.337,10.358,10.276,10.358,14916,0
2011-10-27,10.399,10.413,10.322,10.358,18609,0
2011-10-28,10.384,10.384,10.285,10.293,13160,0
2011-10-31,10.295,10.323,10.287,10.287,10748,0
2011-11-01,10.333,10.377,10.279,10.279,17042,0
2011-11-02,10.288,10.33,10.261,10.261,21664,0
2011-11-03,10.346,10.346,10.251,10.251,10430,0
2011-11-04,10.251,10.272,10.218,10.237,23215,0
2011-11-07,10.279,10.406,10.245,10.371,31861,0
2011-11-08,10.341,10.437,10.341,10.384,15701,0
2011-11-09,10.362,10.383,10.346,10.355,21617,0
2011-11-10,10.377,10.397,10.346,10.355,17290,0
2011-11-11,10.406,10.473,10.397,10.459,8791,0
2011-11-14,10.488,10.521,10.459,10.459,9553,0
2011-11-15,10.521,10.617,10.451,10.575,42578,0
2011-11-16,10.617,10.617,10.555,10.595,12748,0
2011-11-17,10.582,10.595,10.459,10.467,19282,0
2011-11-18,10.501,10.536,10.459,10.536,12140,0
2011-11-21,10.481,10.588,10.481,10.588,11791,0
2011-11-22,10.555,10.603,10.555,10.603,1435,0
2011-11-23,10.588,10.588,10.568,10.568,4075,0
2011-11-25,10.556,10.69,10.556,10.669,4596,0
2011-11-28,10.721,10.728,10.609,10.609,21617,0
2011-11-29,10.609,10.66,10.609,10.631,9486,0
2011-11-30,10.626,10.656,10.541,10.603,20147,0
2011-12-01,10.631,10.667,10.542,10.645,36667,0
2011-12-02,10.647,10.682,10.604,10.669,24524,0
2011-12-05,10.661,10.698,10.618,10.698,26327,0
2011-12-06,10.659,10.659,10.628,10.636,12717,0
2011-12-07,10.643,10.686,10.628,10.686,34470,0
2011-12-08,10.693,10.701,10.659,10.693,32611,0
2011-12-09,10.714,10.764,10.709,10.764,32505,0
2011-12-12,10.764,10.791,10.729,10.778,17231,0
2011-12-13,10.778,10.835,10.745,10.751,27851,0
2011-12-14,10.709,10.745,10.639,10.654,37769,0
2011-12-15,10.626,10.704,10.618,10.704,69116,0
2011-12-16,10.686,10.719,10.665,10.707,21054,0
2011-12-19,10.698,10.756,10.698,10.729,19975,0
2011-12-20,10.729,10.729,10.682,10.69,69561,0
2011-12-21,10.661,10.698,10.626,10.661,63883,0
2011-12-22,10.709,10.709,10.661,10.698,36601,0
2011-12-23,10.693,10.768,10.693,10.749,28193,0
2011-12-27,10.704,10.896,10.704,10.869,67618,0
2011-12-28,10.888,10.896,10.797,10.858,23868,0
2011-12-29,10.858,10.888,10.843,10.85,11959,0
2011-12-30,10.941,10.941,10.89,10.919,17602,0
2012-01-03,10.987,11.249,10.885,10.935,78168,0
2012-01-04,10.993,11,10.901,11,24950,0
2012-01-05,10.971,11.084,10.971,11.075,20514,0
2012-01-06,11.107,11.125,11.04,11.089,31604,0
2012-01-09,11.075,11.175,11.067,11.129,16139,0
2012-01-10,11.138,11.154,11.075,11.107,40117,0
2012-01-11,11.165,11.165,11.086,11.086,39577,0
2012-01-12,11.149,11.265,11.141,11.252,35095,0
2012-01-13,11.262,11.329,11.175,11.234,71775,0
2012-01-17,11.201,11.276,11.173,11.209,28480,0
2012-01-18,11.228,11.277,11.175,11.175,59286,0
2012-01-19,11.249,11.249,11.183,11.222,54391,0
2012-01-20,11.242,11.3,11.218,11.3,36285,0
2012-01-23,11.306,11.443,11.306,11.443,31896,0
2012-01-24,11.443,11.495,11.443,11.465,33500,0
2012-01-25,11.465,11.495,11.458,11.465,28503,0
2012-01-26,11.465,11.64,11.465,11.626,34546,0
2012-01-27,11.681,11.733,11.652,11.72,38392,0
2012-01-30,11.734,11.821,11.682,11.816,35444,0
2012-01-31,11.877,11.942,11.863,11.928,21189,0
2012-02-01,11.943,11.99,11.857,11.908,51868,0
2012-02-02,11.842,11.89,11.768,11.782,52907,0
2012-02-03,11.864,11.864,11.72,11.756,32401,0
2012-02-06,11.768,11.775,11.696,11.748,24876,0
2012-02-07,11.76,11.794,11.694,11.738,30049,0
2012-02-08,11.8,11.828,11.8,11.828,21410,0
2012-02-09,11.87,11.87,11.767,11.78,22219,0
2012-02-10,11.787,11.856,11.74,11.74,22756,0
2012-02-13,11.756,12.256,11.726,12.045,92929,0
2012-02-14,12.005,12.005,11.828,11.828,37515,0
2012-02-15,11.842,11.879,11.775,11.794,14118,0
2012-02-16,11.775,11.794,11.66,11.665,34609,0
2012-02-17,11.61,11.624,11.584,11.592,24277,0
2012-02-21,11.617,11.696,11.559,11.584,58690,0
2012-02-22,11.522,11.567,11.522,11.567,39237,0
2012-02-23,11.567,11.584,11.553,11.572,28869,0
2012-02-24,11.556,11.615,11.55,11.589,27191,0
2012-02-27,11.584,11.69,11.584,11.69,30756,0
2012-02-28,11.69,11.768,11.66,11.761,23528,0
2012-02-29,11.724,11.801,11.724,11.801,15163,0
2012-03-01,11.935,12.054,11.828,11.848,36389,0
2012-03-02,11.883,11.922,11.833,11.889,17190,0
2012-03-05,11.87,11.914,11.76,11.76,16875,0
2012-03-06,11.737,11.745,11.595,11.595,43448,0
2012-03-07,11.669,11.677,11.62,11.628,37981,0
2012-03-08,11.62,11.914,11.62,11.878,67923,0
2012-03-09,11.863,11.95,11.833,11.928,15179,0
2012-03-12,11.863,11.935,11.814,11.847,48939,0
2012-03-13,11.855,11.855,11.767,11.794,47266,0
2012-03-14,11.746,11.773,11.596,11.599,24771,0
2012-03-15,11.581,11.581,11.135,11.193,98069,0
2012-03-16,11.08,11.08,10.77,10.966,145162,0
2012-03-19,10.896,11.16,10.834,11.033,44596,0
2012-03-20,11.046,11.276,11.046,11.254,36310,0
2012-03-21,11.32,11.329,11.233,11.329,20838,0
2012-03-22,11.372,11.393,11.32,11.363,36085,0
2012-03-23,11.297,11.36,11.219,11.256,32721,0
2012-03-26,11.32,11.372,11.168,11.189,39267,0
2012-03-27,11.189,11.189,11.072,11.168,92394,0
2012-03-28,11.168,11.32,11.168,11.267,59486,0
2012-03-29,11.338,11.379,11.3,11.379,37726,0
2012-03-30,11.38,11.493,11.358,11.486,42128,0
2012-04-02,11.542,11.581,11.512,11.542,37146,0
2012-04-03,11.534,11.54,11.303,11.348,81560,0
2012-04-04,11.357,11.44,11.344,11.432,60744,0
2012-04-05,11.454,11.515,11.4,11.506,25867,0
2012-04-09,11.502,11.634,11.502,11.634,22207,0
2012-04-10,11.604,11.723,11.604,11.716,28530,0
2012-04-11,11.723,11.737,11.662,11.716,14693,0
2012-04-12,11.766,11.799,11.669,11.73,27787,0
2012-04-13,11.766,11.805,11.73,11.805,44646,0
2012-04-16,11.779,11.84,11.753,11.799,15191,0
2012-04-17,11.751,11.798,11.751,11.798,10544,0
2012-04-18,11.759,11.84,11.759,11.84,34867,0
2012-04-19,11.819,11.854,11.813,11.847,16354,0
2012-04-20,11.812,11.818,11.758,11.771,8277,0
2012-04-23,11.772,11.819,11.701,11.701,18180,0
2012-04-24,11.701,11.73,11.642,11.642,26621,0
2012-04-25,11.648,11.716,11.642,11.669,11826,0
2012-04-26,11.662,11.723,11.662,11.686,13569,0
2012-04-27,11.668,11.722,11.668,11.722,2760,0
2012-04-30,11.678,11.755,11.678,11.755,20305,0
2012-05-01,11.791,11.839,11.751,11.777,22485,0
2012-05-02,11.707,11.779,11.656,11.707,45713,0
2012-05-03,11.705,11.728,11.684,11.728,17010,0
2012-05-04,11.661,11.722,11.661,11.698,11585,0
2012-05-07,11.735,11.744,11.668,11.675,31165,0
2012-05-08,11.705,11.728,11.668,11.728,21867,0
2012-05-09,11.735,11.784,11.735,11.784,18666,0
2012-05-10,11.821,11.829,11.775,11.821,16539,0
2012-05-11,11.847,11.883,11.777,11.877,30054,0
2012-05-14,11.889,11.942,11.863,11.889,11866,0
2012-05-15,11.928,11.934,11.883,11.906,20616,0
2012-05-16,11.942,11.971,11.934,11.963,19711,0
2012-05-17,11.957,11.977,11.906,11.977,9073,0
2012-05-18,11.977,12.01,11.883,11.963,26067,0
2012-05-21,12.006,12.019,11.99,12.01,10636,0
2012-05-22,12.041,12.046,11.983,11.983,20455,0
2012-05-23,11.922,11.983,11.922,11.983,24517,0
2012-05-24,11.95,12.069,11.95,12.069,47742,0
2012-05-25,12.092,12.128,12.055,12.128,19681,0
2012-05-29,12.128,12.185,12.099,12.119,28994,0
2012-05-30,12.168,12.168,12.104,12.142,21488,0
2012-05-31,12.183,12.231,12.109,12.231,22097,0
2012-06-01,12.231,12.297,12.175,12.217,35191,0
2012-06-04,12.261,12.268,12.211,12.261,18386,0
2012-06-05,12.264,12.264,12.222,12.243,14147,0
2012-06-06,12.234,12.302,12.234,12.287,23563,0
2012-06-07,12.302,12.302,12.222,12.272,17937,0
2012-06-08,12.274,12.274,12.209,12.224,27691,0
2012-06-11,12.274,12.305,12.224,12.305,14124,0
2012-06-12,12.319,12.319,12.282,12.305,5672,0
2012-06-13,12.324,12.324,12.195,12.195,26208,0
2012-06-14,12.26,12.282,12.052,12.052,78896,0
2012-06-15,12.03,12.038,11.858,11.881,56530,0
2012-06-18,11.988,12.002,11.893,12.002,67319,0
2012-06-19,12.06,12.082,11.988,12.038,26815,0
2012-06-20,12.075,12.075,11.995,12.016,24360,0
2012-06-21,12.09,12.146,11.995,12.038,28756,0
2012-06-22,12.112,12.121,12.006,12.027,27910,0
2012-06-25,12.067,12.339,11.975,12.339,72812,0
2012-06-26,12.313,12.313,12.117,12.217,36703,0
2012-06-27,12.26,12.331,12.224,12.313,15457,0
2012-06-28,12.382,12.382,12.162,12.195,39929,0
2012-06-29,12.246,12.324,12.209,12.324,16106,0
2012-07-02,12.354,12.425,12.331,12.39,28683,0
2012-07-03,12.548,12.548,12.44,12.474,27140,0
2012-07-05,12.553,12.561,12.424,12.473,22717,0
2012-07-06,12.546,12.561,12.408,12.408,29151,0
2012-07-09,12.488,12.488,12.408,12.488,18324,0
2012-07-10,12.458,12.765,12.458,12.653,59897,0
2012-07-11,12.734,12.765,12.661,12.661,30048,0
2012-07-12,12.742,12.742,12.561,12.568,39854,0
2012-07-13,12.653,12.818,12.653,12.811,27488,0
2012-07-16,12.891,12.891,12.592,12.742,34139,0
2012-07-17,12.751,12.759,12.546,12.759,37097,0
2012-07-18,12.79,12.79,12.647,12.778,45837,0
2012-07-19,12.765,12.765,12.694,12.751,34267,0
2012-07-20,12.734,12.772,12.711,12.772,24604,0
2012-07-23,12.772,12.778,12.72,12.765,28487,0
2012-07-24,12.778,12.79,12.765,12.778,21322,0
2012-07-25,12.785,12.806,12.765,12.806,14853,0
2012-07-26,12.85,12.85,12.79,12.825,12968,0
2012-07-27,12.899,12.907,12.772,12.79,28402,0
2012-07-30,12.842,12.842,12.765,12.811,30931,0
2012-07-31,12.842,12.891,12.778,12.834,10901,0
2012-08-01,12.907,12.907,12.627,12.661,91325,0
2012-08-02,12.633,12.694,12.592,12.679,39109,0
2012-08-03,12.686,12.734,12.653,12.711,26146,0
2012-08-06,12.825,12.825,12.72,12.772,40254,0
2012-08-07,12.785,12.785,12.72,12.72,35371,0
2012-08-08,12.778,12.799,12.72,12.759,22742,0
2012-08-09,12.79,12.79,12.665,12.711,21052,0
2012-08-10,12.751,12.751,12.647,12.665,17059,0
2012-08-13,12.754,12.754,12.548,12.57,31529,0
2012-08-14,12.554,12.649,12.554,12.642,12943,0
2012-08-15,12.681,12.681,12.563,12.563,18164,0
2012-08-16,12.635,12.668,12.535,12.577,52300,0
2012-08-17,12.504,12.535,12.445,12.535,43990,0
2012-08-20,12.504,12.535,12.49,12.504,24979,0
2012-08-21,12.54,12.635,12.417,12.424,44299,0
2012-08-22,12.481,12.481,12.214,12.303,49920,0
2012-08-23,12.243,12.474,12.234,12.439,82574,0
2012-08-24,12.445,12.445,12.388,12.396,22186,0
2012-08-27,12.424,12.468,12.318,12.368,39741,0
2012-08-28,12.381,12.431,12.199,12.417,69125,0
2012-08-29,12.481,12.535,12.381,12.468,25767,0
2012-08-30,12.49,12.49,12.361,12.417,14500,0
2012-08-31,12.452,12.452,12.368,12.424,21172,0
2012-09-04,12.388,12.452,12.388,12.431,26671,0
2012-09-05,12.439,12.452,12.361,12.368,19850,0
2012-09-06,12.375,12.431,12.324,12.409,22984,0
2012-09-07,12.439,12.445,12.329,12.368,19755,0
2012-09-10,12.388,12.388,12.345,12.375,12543,0
2012-09-11,12.337,12.381,12.337,12.381,24439,0
2012-09-12,12.435,12.442,12.391,12.435,20257,0
2012-09-13,12.421,12.53,12.421,12.53,19130,0
2012-09-14,12.543,12.575,12.53,12.558,22950,0
2012-09-17,12.575,12.59,12.494,12.581,30646,0
2012-09-18,12.575,12.61,12.558,12.61,25921,0
2012-09-19,12.581,12.625,12.581,12.625,3735,0
2012-09-20,12.645,12.685,12.61,12.685,24612,0
2012-09-21,12.71,12.71,12.664,12.685,14420,0
2012-09-24,12.727,12.765,12.71,12.751,27851,0
2012-09-25,12.765,12.785,12.751,12.785,19623,0
2012-09-26,12.835,12.842,12.673,12.719,41460,0
2012-09-27,12.734,12.734,12.66,12.685,23120,0
2012-09-28,12.71,12.806,12.701,12.806,32733,0
2012-10-01,12.842,12.929,12.818,12.877,29069,0
2012-10-02,12.952,12.952,12.806,12.826,28785,0
2012-10-03,12.799,12.856,12.785,12.85,16615,0
2012-10-04,12.85,12.85,12.785,12.826,9154,0
2012-10-05,12.835,12.85,12.826,12.835,2905,0
2012-10-08,12.842,12.909,12.811,12.9,15011,0
2012-10-09,12.9,12.9,12.679,12.679,22200,0
2012-10-10,12.679,12.679,12.575,12.66,29405,0
2012-10-11,12.648,12.714,12.648,12.705,10067,0
2012-10-12,12.754,12.774,12.662,12.667,24545,0
2012-10-15,12.705,12.705,12.648,12.676,13096,0
2012-10-16,12.696,12.745,12.619,12.745,26093,0
2012-10-17,12.761,12.769,12.696,12.696,17350,0
2012-10-18,12.714,12.723,12.667,12.714,23632,0
2012-10-19,12.714,12.714,12.61,12.696,51595,0
2012-10-22,12.705,12.723,12.605,12.655,21467,0
2012-10-23,12.681,12.714,12.593,12.6,54883,0
2012-10-24,12.688,12.888,12.662,12.859,56551,0
2012-10-25,12.904,12.971,12.852,12.971,30908,0
2012-10-26,12.971,13.021,12.821,12.971,78016,0
2012-10-31,12.925,12.971,12.874,12.919,10296,0
2012-11-01,12.971,12.979,12.904,12.964,19959,0
2012-11-02,12.979,12.979,12.688,12.839,31072,0
2012-11-05,12.761,12.782,12.681,12.688,23584,0
2012-11-06,12.769,12.846,12.754,12.83,31589,0
2012-11-07,12.934,12.979,12.83,12.979,14942,0
2012-11-08,12.985,13.154,12.949,13.036,65838,0
2012-11-09,13.129,13.192,13.101,13.162,39243,0
2012-11-12,13.242,13.294,13.162,13.294,48905,0
2012-11-13,13.37,13.37,13.156,13.283,49761,0
2012-11-14,13.33,13.347,13.169,13.248,31570,0
2012-11-15,13.277,13.277,12.83,12.905,65989,0
2012-11-16,12.852,13.26,12.83,13.217,53371,0
2012-11-19,13.306,13.354,13.194,13.354,45141,0
2012-11-20,13.955,13.955,13.37,13.442,18845,0
2012-11-21,13.401,13.521,13.401,13.521,16791,0
2012-11-23,13.521,13.633,13.481,13.583,14976,0
2012-11-26,13.646,13.646,13.455,13.512,23264,0
2012-11-27,13.56,13.646,13.551,13.609,42201,0
2012-11-28,13.674,13.706,13.544,13.609,31726,0
2012-11-29,13.662,13.77,13.609,13.638,35346,0
2012-11-30,13.736,13.77,13.6,13.706,18390,0
2012-12-03,13.751,13.751,13.595,13.626,40558,0
2012-12-04,13.633,13.69,13.499,13.583,51053,0
2012-12-05,13.499,13.583,13.499,13.56,27808,0
2012-12-06,13.595,13.626,13.521,13.53,35220,0
2012-12-07,13.626,13.626,13.37,13.408,37349,0
2012-12-10,13.455,13.455,13.385,13.385,22129,0
2012-12-11,13.56,13.569,13.385,13.442,32019,0
2012-12-12,13.338,13.37,13.229,13.269,49435,0
2012-12-13,13.466,13.466,13.051,13.065,47764,0
2012-12-14,13.041,13.058,12.821,12.905,86187,0
2012-12-17,12.98,12.98,12.599,12.641,58545,0
2012-12-18,12.681,12.681,12.354,12.501,75330,0
2012-12-19,12.545,12.634,12.494,12.56,42993,0
2012-12-20,12.618,12.641,12.552,12.61,29514,0
2012-12-21,12.641,12.723,12.501,12.723,42522,0
2012-12-24,12.723,12.73,12.647,12.661,26490,0
2012-12-26,12.762,12.762,12.568,12.661,16462,0
2012-12-27,12.704,12.704,12.378,12.472,38614,0
2012-12-28,12.485,12.514,12.363,12.412,34229,0
2012-12-31,12.435,12.514,12.383,12.485,69506,0
2013-01-02,12.568,12.913,12.568,12.852,62496,0
2013-01-03,12.866,13.001,12.866,12.898,35560,0
2013-01-04,12.957,13.001,12.944,12.98,49794,0
2013-01-07,12.965,13.11,12.944,13.102,73586,0
2013-01-08,13.178,13.178,13.11,13.156,25797,0
2013-01-09,13.223,13.223,13.123,13.131,17555,0
2013-01-10,13.2,13.2,13.131,13.148,18707,0
2013-01-11,13.232,13.389,13.196,13.203,35410,0
2013-01-14,13.35,13.35,13.003,13.044,49305,0
2013-01-15,13.075,13.082,12.951,12.987,29267,0
2013-01-16,13.017,13.025,12.913,12.987,41581,0
2013-01-17,13.075,13.098,13.033,13.082,23383,0
2013-01-18,13.098,13.143,13.098,13.143,16311,0
2013-01-22,13.113,13.189,13.104,13.164,22494,0
2013-01-23,13.203,13.241,13.173,13.182,22088,0
2013-01-24,13.252,13.252,13.182,13.212,22830,0
2013-01-25,13.257,13.257,13.164,13.212,8725,0
2013-01-28,13.212,13.257,12.981,12.981,21636,0
2013-01-29,13.009,13.098,12.882,12.951,43276,0
2013-01-30,12.987,12.995,12.937,12.951,14008,0
2013-01-31,12.928,12.995,12.861,12.995,35360,0
2013-02-01,13.025,13.098,12.981,12.981,14966,0
2013-02-04,13.017,13.06,12.951,13.033,13184,0
2013-02-05,13.098,13.098,12.987,13.009,29008,0
2013-02-06,13.037,13.068,13.037,13.068,11314,0
2013-02-07,13.037,13.143,13.037,13.098,46541,0
2013-02-08,13.06,13.082,12.981,13.033,21773,0
2013-02-11,13.068,13.075,13.044,13.044,14831,0
2013-02-12,13.091,13.118,13.052,13.113,28045,0
2013-02-13,13.193,13.243,12.983,13.034,24954,0
2013-02-14,13.069,13.069,12.924,12.976,25368,0
2013-02-15,13.162,13.162,12.883,12.962,20174,0
2013-02-19,13.019,13.019,12.883,12.939,7159,0
2013-02-20,12.939,12.997,12.855,12.883,21267,0
2013-02-21,12.924,12.962,12.915,12.953,12836,0
2013-02-22,12.976,12.976,12.877,12.901,13194,0
2013-02-25,12.909,12.968,12.811,12.85,17963,0
2013-02-26,12.805,12.85,12.789,12.817,26931,0
2013-02-27,12.811,12.883,12.811,12.824,11587,0
2013-02-28,12.824,12.901,12.824,12.862,8115,0
2013-03-01,12.93,12.99,12.901,12.946,33569,0
2013-03-04,12.997,12.997,12.824,12.946,46561,0
2013-03-05,12.877,12.976,12.87,12.962,18329,0
2013-03-06,12.953,12.962,12.862,12.93,16517,0
2013-03-07,12.962,12.976,12.85,12.939,18895,0
2013-03-08,12.87,12.997,12.811,12.824,15672,0
2013-03-11,12.85,12.855,12.676,12.676,66914,0
2013-03-12,12.605,12.676,12.454,12.476,79251,0
2013-03-13,12.483,12.567,12.223,12.245,59603,0
2013-03-14,12.135,12.26,12.022,12.029,97703,0
2013-03-15,11.881,12.014,11.633,11.805,126764,0
2013-03-18,11.733,12.135,11.733,12.135,69338,0
2013-03-19,12.158,12.223,12.067,12.215,35810,0
2013-03-20,12.179,12.321,12.171,12.321,31294,0
2013-03-21,12.275,12.321,12.187,12.207,30081,0
2013-03-22,12.215,12.231,12.164,12.192,29640,0
2013-03-25,12.082,12.187,12.082,12.187,31239,0
2013-03-26,12.119,12.207,12.103,12.2,25013,0
2013-03-27,12.15,12.207,12.15,12.207,11916,0
2013-03-28,12.215,12.267,12.215,12.245,15644,0
2013-04-01,12.2,12.284,12.2,12.253,21300,0
2013-04-02,12.215,12.321,12.215,12.245,35772,0
2013-04-03,12.223,12.29,12.2,12.29,43695,0
2013-04-04,12.275,12.308,12.245,12.284,17561,0
2013-04-05,12.284,12.44,12.284,12.44,26848,0
2013-04-08,12.409,12.424,12.359,12.417,30323,0
2013-04-09,12.387,12.409,12.387,12.396,8205,0
2013-04-10,12.359,12.409,12.342,12.367,36138,0
2013-04-11,12.395,12.46,12.386,12.386,30778,0
2013-04-12,12.373,12.46,12.373,12.431,5043,0
2013-04-15,12.424,12.452,12.416,12.452,17076,0
2013-04-16,12.431,12.431,12.386,12.431,7311,0
2013-04-17,12.395,12.452,12.386,12.408,16620,0
2013-04-18,12.386,12.468,12.386,12.439,25566,0
2013-04-19,12.445,12.482,12.408,12.468,16170,0
2013-04-22,12.475,12.559,12.439,12.499,23632,0
2013-04-23,12.567,12.567,12.521,12.537,9596,0
2013-04-24,12.575,12.591,12.475,12.499,21795,0
2013-04-25,12.491,12.529,12.491,12.529,7010,0
2013-04-26,12.499,12.559,12.499,12.512,7176,0
2013-04-29,12.575,12.575,12.521,12.543,19728,0
2013-04-30,12.582,12.605,12.552,12.605,9265,0
2013-05-01,12.641,12.641,12.618,12.634,8142,0
2013-05-02,12.605,12.69,12.605,12.668,19736,0
2013-05-03,12.641,12.641,12.591,12.598,8827,0
2013-05-06,12.567,12.575,12.512,12.512,26049,0
2013-05-07,12.521,12.575,12.521,12.552,22327,0
2013-05-08,12.543,12.543,12.482,12.499,23696,0
2013-05-09,12.499,12.559,12.499,12.499,14676,0
2013-05-10,12.468,12.529,12.408,12.431,44691,0
2013-05-13,12.429,12.444,12.319,12.365,23264,0
2013-05-14,12.355,12.414,12.312,12.393,32706,0
2013-05-15,12.444,12.451,12.319,12.331,37057,0
2013-05-16,12.295,12.414,12.295,12.355,16936,0
2013-05-17,12.355,12.355,12.339,12.348,8913,0
2013-05-20,12.339,12.429,12.339,12.339,69095,0
2013-05-21,12.393,12.393,12.331,12.331,12944,0
2013-05-22,12.319,12.393,12.219,12.272,47416,0
2013-05-23,12.288,12.288,12.196,12.219,50623,0
2013-05-24,12.227,12.264,12.196,12.219,17691,0
2013-05-28,12.189,12.219,12.001,12.054,54358,0
2013-05-29,12.001,12.024,11.828,11.912,44597,0
2013-05-30,11.881,11.942,11.791,11.813,59842,0
2013-05-31,11.812,11.841,11.569,11.642,69281,0
2013-06-03,11.669,11.669,11.442,11.58,63080,0
2013-06-04,11.472,11.623,11.42,11.608,73885,0
2013-06-05,11.616,11.676,11.574,11.616,45737,0
2013-06-06,11.669,11.784,11.608,11.777,34644,0
2013-06-07,11.733,11.763,11.686,11.756,13061,0
2013-06-10,11.693,11.709,11.465,11.515,61321,0
2013-06-11,11.401,11.401,11.214,11.295,59984,0
2013-06-12,11.196,11.246,11.037,11.073,137773,0
2013-06-13,11.031,11.308,10.985,11.308,72342,0
2013-06-14,11.267,11.371,11.267,11.371,36730,0
2013-06-17,11.371,11.442,11.334,11.379,23495,0
2013-06-18,11.308,11.308,11.19,11.204,58230,0
2013-06-19,11.109,11.239,11.109,11.174,58818,0
2013-06-20,11.119,11.119,10.871,10.908,75086,0
2013-06-21,10.858,10.952,10.718,10.744,55744,0
2013-06-24,10.699,10.726,10.393,10.627,50104,0
2013-06-25,10.575,10.674,10.431,10.66,93664,0
2013-06-26,10.699,11.065,10.682,11.065,75399,0
2013-06-27,11.065,11.341,11.065,11.277,59027,0
2013-06-28,11.239,11.341,11.182,11.334,28655,0
2013-07-01,11.371,11.442,11.317,11.379,29166,0
2013-07-02,11.371,11.426,11.277,11.354,18590,0
2013-07-03,11.26,11.334,11.102,11.102,17357,0
2013-07-05,11.065,11.065,10.865,10.883,47136,0
2013-07-08,11.073,11.142,10.968,11,71412,0
2013-07-09,11.051,11.051,10.883,10.923,27043,0
2013-07-10,10.985,10.985,10.771,10.865,32931,0
2013-07-11,10.999,11.016,10.907,10.999,16690,0
2013-07-12,11.065,11.065,10.937,10.975,20625,0
2013-07-15,10.951,10.975,10.864,10.864,16240,0
2013-07-16,10.848,10.878,10.792,10.878,23822,0
2013-07-17,10.84,10.992,10.84,10.992,26037,0
2013-07-18,11.051,11.051,10.943,10.943,16150,0
2013-07-19,10.929,10.929,10.762,10.797,25007,0
2013-07-22,10.848,10.848,10.641,10.716,50477,0
2013-07-23,10.716,10.792,10.649,10.792,31839,0
2013-07-24,10.732,10.806,10.626,10.626,53724,0
2013-07-25,10.593,10.593,10.45,10.572,50000,0
2013-07-26,10.565,10.609,10.458,10.543,26567,0
2013-07-29,10.558,10.602,10.513,10.593,38552,0
2013-07-30,10.52,10.649,10.52,10.626,30959,0
2013-07-31,10.505,10.602,10.482,10.565,53482,0
2013-08-01,10.528,10.609,10.489,10.489,21797,0
2013-08-02,10.458,10.55,10.307,10.513,72865,0
2013-08-05,10.52,10.52,10.427,10.45,25667,0
2013-08-06,10.408,10.408,10.229,10.314,128615,0
2013-08-07,10.321,10.329,10.245,10.282,23783,0
2013-08-08,10.321,10.344,10.149,10.216,70511,0
2013-08-09,10.216,10.329,10.193,10.276,65412,0
2013-08-12,10.253,10.351,10.224,10.26,60234,0
2013-08-13,10.259,10.282,10.185,10.199,44033,0
2013-08-14,10.215,10.251,10.106,10.168,89662,0
2013-08-15,10.123,10.191,10.053,10.162,54030,0
2013-08-16,10.053,10.092,10.053,10.067,80497,0
2013-08-19,10.099,10.138,10.03,10.092,31584,0
2013-08-20,10.092,10.168,10.022,10.162,171329,0
2013-08-21,10.185,10.244,10.099,10.236,58191,0
2013-08-22,10.199,10.458,10.185,10.458,57124,0
2013-08-23,10.398,10.442,10.314,10.398,44803,0
2013-08-26,10.442,10.442,10.259,10.282,86178,0
2013-08-27,10.251,10.299,10.251,10.289,46281,0
2013-08-28,10.329,10.383,10.275,10.329,96423,0
2013-08-29,10.251,10.314,10.215,10.251,59453,0
2013-08-30,10.228,10.314,10.215,10.314,25234,0
2013-09-03,10.265,10.32,10.258,10.314,13468,0
2013-09-04,10.298,10.35,10.258,10.343,22525,0
2013-09-05,10.288,10.288,10.175,10.19,28310,0
2013-09-06,10.204,10.243,10.167,10.227,29031,0
2013-09-09,10.244,10.299,10.191,10.275,50483,0
2013-09-10,10.32,10.32,10.258,10.306,21857,0
2013-09-11,10.289,10.289,10.191,10.222,32348,0
2013-09-12,10.161,10.314,10.161,10.281,57433,0
2013-09-13,10.281,10.382,10.281,10.36,39886,0
2013-09-16,10.427,10.559,10.398,10.505,33128,0
2013-09-17,10.475,10.635,10.436,10.58,44882,0
2013-09-18,10.58,10.935,10.552,10.92,44270,0
2013-09-19,10.949,10.956,10.869,10.935,45665,0
2013-09-20,10.92,10.983,10.773,10.846,57145,0
2013-09-23,10.912,11.006,10.796,10.846,50483,0
2013-09-24,10.796,10.875,10.796,10.82,18308,0
2013-09-25,10.854,10.92,10.854,10.881,24392,0
2013-09-26,10.862,10.912,10.862,10.905,13605,0
2013-09-27,10.956,10.956,10.869,10.905,17371,0
2013-09-30,10.897,10.912,10.875,10.888,11394,0
2013-10-01,10.935,10.935,10.82,10.897,36659,0
2013-10-02,10.881,10.881,10.811,10.846,22086,0
2013-10-03,10.788,10.862,10.712,10.72,48551,0
2013-10-04,10.72,10.862,10.66,10.788,38374,0
2013-10-07,10.828,10.828,10.66,10.691,42442,0
2013-10-08,10.736,10.736,10.574,10.574,35077,0
2013-10-09,10.627,10.643,10.611,10.635,14108,0
2013-10-10,10.643,10.674,10.482,10.643,21543,0
2013-10-11,10.634,10.65,10.619,10.619,15414,0
2013-10-14,10.542,10.643,10.542,10.579,19259,0
2013-10-15,10.602,10.619,10.534,10.602,11916,0
2013-10-16,10.626,10.66,10.565,10.66,12301,0
2013-10-17,10.594,10.854,10.594,10.846,60123,0
2013-10-18,10.836,10.936,10.82,10.881,26866,0
2013-10-21,10.92,10.92,10.82,10.854,30564,0
2013-10-22,10.92,10.927,10.881,10.92,18564,0
2013-10-23,10.957,10.966,10.927,10.966,34458,0
2013-10-24,10.957,10.999,10.875,10.927,29278,0
2013-10-25,10.984,10.984,10.862,10.974,11091,0
2013-10-28,10.936,11.112,10.936,11.084,30705,0
2013-10-29,11.112,11.112,11.037,11.074,25175,0
2013-10-30,11.066,11.097,11.045,11.097,19723,0
2013-10-31,11.016,11.074,10.927,10.927,29481,0
2013-11-01,11.037,11.037,10.836,10.854,31165,0
2013-11-04,10.862,10.92,10.712,10.869,47488,0
2013-11-05,10.811,10.92,10.811,10.92,61833,0
2013-11-06,10.974,10.974,10.811,10.862,37351,0
2013-11-07,10.862,10.869,10.811,10.854,36127,0
2013-11-08,10.827,10.827,10.542,10.619,92126,0
2013-11-11,10.65,10.65,10.557,10.61,19512,0
2013-11-12,10.557,10.565,10.44,10.489,28176,0
2013-11-13,10.519,10.519,10.41,10.423,52268,0
2013-11-14,10.511,10.511,10.392,10.423,49527,0
2013-11-15,10.464,10.503,10.385,10.454,20254,0
2013-11-18,10.439,10.503,10.402,10.488,80255,0
2013-11-19,10.439,10.495,10.423,10.439,55571,0
2013-11-20,10.495,10.495,10.416,10.416,22952,0
2013-11-21,10.446,10.446,10.378,10.416,51875,0
2013-11-22,10.479,10.642,10.431,10.454,63891,0
2013-11-25,10.464,10.519,10.439,10.479,49887,0
2013-11-26,10.526,10.549,10.503,10.503,25838,0
2013-11-27,10.519,10.534,10.446,10.464,36728,0
2013-11-29,10.511,10.556,10.454,10.454,15817,0
2013-12-02,10.534,10.534,10.423,10.471,72322,0
2013-12-03,10.526,10.526,10.345,10.402,131983,0
2013-12-04,10.431,10.431,10.331,10.371,47258,0
2013-12-05,10.423,10.423,10.308,10.345,54368,0
2013-12-06,10.402,10.439,10.371,10.423,44023,0
2013-12-09,10.385,10.416,10.301,10.301,62963,0
2013-12-10,10.385,10.423,10.315,10.423,70319,0
2013-12-11,10.514,10.514,10.404,10.457,44895,0
2013-12-12,10.521,10.521,10.411,10.482,65869,0
2013-12-13,10.56,10.56,10.434,10.441,38601,0
2013-12-16,10.49,10.545,10.474,10.474,34522,0
2013-12-17,10.597,10.656,10.514,10.656,54910,0
2013-12-18,10.704,10.795,10.679,10.787,54292,0
2013-12-19,10.828,10.953,10.734,10.944,86347,0
2013-12-20,10.915,10.977,10.899,10.915,48883,0
2013-12-23,10.869,11.064,10.869,11.003,101837,0
2013-12-24,11.003,11.101,10.944,10.953,24039,0
2013-12-26,10.96,11.034,10.899,10.944,77370,0
2013-12-27,10.944,10.944,10.772,10.82,83700,0
2013-12-30,10.801,10.915,10.765,10.907,48522,0
2013-12-31,10.923,10.93,10.795,10.795,101542,0
2014-01-02,10.854,10.854,10.787,10.795,45219,0
2014-01-03,10.854,10.869,10.717,10.836,29686,0
2014-01-06,10.82,10.944,10.82,10.944,49484,0
2014-01-07,10.995,11.04,10.987,11.04,18113,0
2014-01-08,10.977,11.08,10.977,11.07,22100,0
2014-01-09,11.101,11.101,10.987,10.987,38413,0
2014-01-10,10.995,11.08,10.995,11.04,62715,0
2014-01-13,11.026,11.087,11.026,11.047,33221,0
2014-01-14,11.01,11.055,10.993,11.01,95542,0
2014-01-15,11.069,11.069,11.001,11.017,54608,0
2014-01-16,11.047,11.094,10.975,11.094,44864,0
2014-01-17,11.094,11.191,11.094,11.191,44339,0
2014-01-21,11.222,11.243,11.169,11.207,48122,0
2014-01-22,11.236,11.236,11.199,11.216,23609,0
2014-01-23,11.216,11.285,11.216,11.266,135794,0
2014-01-24,11.257,11.285,11.228,11.285,40317,0
2014-01-27,11.326,11.335,11.252,11.308,43737,0
2014-01-28,11.35,11.35,11.293,11.326,34377,0
2014-01-29,11.365,11.365,11.228,11.317,34195,0
2014-01-30,11.275,11.365,11.275,11.326,86069,0
2014-01-31,11.374,11.398,11.335,11.365,21775,0
2014-02-03,11.374,11.418,11.335,11.381,91188,0
2014-02-04,11.357,11.433,11.357,11.374,89948,0
2014-02-05,11.326,11.39,11.308,11.326,76172,0
2014-02-06,11.398,11.398,11.301,11.301,48323,0
2014-02-07,11.293,11.365,11.293,11.365,15844,0
2014-02-10,11.381,11.409,11.381,11.409,14811,0
2014-02-11,11.39,11.424,11.39,11.424,21080,0
2014-02-12,11.409,11.432,11.409,11.417,24684,0
2014-02-13,11.396,11.417,11.388,11.402,8724,0
2014-02-14,11.465,11.465,11.396,11.409,21437,0
2014-02-18,11.402,11.441,11.402,11.409,17837,0
2014-02-19,11.402,11.465,11.402,11.441,23602,0
2014-02-20,11.417,11.456,11.417,11.423,9141,0
2014-02-21,11.409,11.48,11.409,11.441,8284,0
2014-02-24,11.441,11.465,11.423,11.465,20548,0
2014-02-25,11.456,11.48,11.456,11.48,9767,0
2014-02-26,11.48,11.506,11.48,11.506,19508,0
2014-02-27,11.506,11.506,11.471,11.497,12738,0
2014-02-28,11.456,11.577,11.456,11.577,29681,0
2014-03-03,11.432,11.632,11.432,11.615,34962,0
2014-03-04,11.615,11.671,11.615,11.655,26260,0
2014-03-05,11.655,11.747,11.655,11.747,12958,0
2014-03-06,11.671,11.738,11.671,11.738,65348,0
2014-03-07,11.68,11.715,11.623,11.632,50332,0
2014-03-10,11.615,11.68,11.615,11.64,38658,0
2014-03-11,11.606,11.663,11.606,11.663,32659,0
2014-03-12,11.707,11.765,11.665,11.757,42670,0
2014-03-13,11.717,11.833,11.717,11.81,29596,0
2014-03-14,11.78,11.818,11.757,11.757,37939,0
2014-03-17,11.81,11.833,11.692,11.724,66866,0
2014-03-18,11.707,11.772,11.657,11.657,44272,0
2014-03-19,11.657,11.665,11.542,11.558,22668,0
2014-03-20,11.542,11.542,11.465,11.472,70022,0
2014-03-21,11.472,11.567,11.472,11.507,22169,0
2014-03-24,11.481,11.608,11.481,11.599,19206,0
2014-03-25,11.587,11.692,11.551,11.692,67485,0
2014-03-26,11.648,11.826,11.633,11.787,79301,0
2014-03-27,11.833,11.973,11.802,11.849,59001,0
2014-03-28,11.889,11.932,11.866,11.883,32082,0
2014-03-31,11.916,11.916,11.826,11.858,17076,0
2014-04-01,11.908,11.908,11.772,11.818,64469,0
2014-04-02,11.772,11.826,11.733,11.78,79931,0
2014-04-03,11.875,11.875,11.78,11.81,44071,0
2014-04-04,11.957,12.027,11.866,11.949,98387,0
2014-04-07,12.027,12.027,11.925,11.949,87958,0
2014-04-08,12.019,12.027,11.964,11.995,34180,0
2014-04-09,12.027,12.027,11.949,11.987,40975,0
2014-04-10,12.027,12.027,11.949,12.003,55626,0
2014-04-11,12.078,12.078,11.974,11.996,14665,0
2014-04-14,11.965,11.996,11.803,11.834,64240,0
2014-04-15,11.867,11.925,11.818,11.899,48884,0
2014-04-16,12.028,12.042,11.925,11.989,33115,0
2014-04-17,12.028,12.052,11.95,11.974,77999,0
2014-04-21,12.061,12.061,11.974,11.974,16838,0
2014-04-22,12.042,12.042,11.989,12.005,31375,0
2014-04-23,12.061,12.061,12.005,12.042,25620,0
2014-04-24,12.094,12.094,12.011,12.052,39791,0
2014-04-25,12.094,12.094,12.068,12.086,20334,0
2014-04-28,12.142,12.159,12.02,12.02,82649,0
2014-04-29,12.02,12.042,11.965,12.028,92782,0
2014-04-30,12.108,12.117,12.061,12.117,28195,0
2014-05-01,12.166,12.237,12.127,12.174,36477,0
2014-05-02,12.174,12.213,12.142,12.203,47248,0
2014-05-05,12.151,12.27,12.151,12.203,150012,0
2014-05-06,12.166,12.237,12.166,12.237,55801,0
2014-05-07,12.189,12.278,12.189,12.278,51112,0
2014-05-08,12.237,12.278,12.23,12.27,41955,0
2014-05-09,12.278,12.313,12.222,12.304,23786,0
2014-05-12,12.333,12.424,12.278,12.383,54326,0
2014-05-13,12.362,12.473,12.362,12.433,97300,0
2014-05-14,12.465,12.473,12.384,12.408,37065,0
2014-05-15,12.456,12.473,12.433,12.465,20546,0
2014-05-16,12.538,12.604,12.49,12.564,72247,0
2014-05-19,12.665,12.665,12.604,12.604,33056,0
2014-05-20,12.707,12.707,12.651,12.659,17103,0
2014-05-21,12.665,12.675,12.636,12.636,6969,0
2014-05-22,12.689,12.689,12.636,12.636,18741,0
2014-05-23,12.707,12.742,12.665,12.681,29620,0
2014-05-27,12.752,12.752,12.651,12.681,27328,0
2014-05-28,12.742,12.742,12.707,12.726,18520,0
2014-05-29,12.761,12.761,12.665,12.681,32172,0
2014-05-30,12.798,12.82,12.681,12.726,23498,0
2014-06-02,12.798,12.798,12.726,12.726,28335,0
2014-06-03,12.829,12.847,12.675,12.675,30587,0
2014-06-04,12.717,12.717,12.589,12.589,11360,0
2014-06-05,12.651,12.651,12.589,12.604,14521,0
2014-06-06,12.681,12.681,12.636,12.643,15545,0
2014-06-09,12.689,12.769,12.675,12.681,61039,0
2014-06-10,12.775,12.775,12.707,12.707,25697,0
2014-06-11,12.783,12.783,12.733,12.742,23928,0
2014-06-12,12.734,12.79,12.699,12.719,35366,0
2014-06-13,12.776,12.776,12.691,12.744,12589,0
2014-06-16,12.822,12.822,12.719,12.744,31232,0
2014-06-17,12.784,12.784,12.682,12.682,35390,0
2014-06-18,12.754,12.754,12.682,12.719,21013,0
2014-06-19,12.728,12.807,12.728,12.762,24147,0
2014-06-20,12.85,12.85,12.79,12.8,32357,0
2014-06-23,12.77,12.832,12.77,12.784,45150,0
2014-06-24,12.85,12.85,12.784,12.784,14318,0
2014-06-25,12.85,12.85,12.784,12.784,27428,0
2014-06-26,12.822,12.822,12.776,12.784,21397,0
2014-06-27,12.814,12.832,12.79,12.8,12654,0
2014-06-30,12.832,12.856,12.79,12.79,24053,0
2014-07-01,12.8,12.856,12.79,12.79,27091,0
2014-07-02,12.79,12.79,12.682,12.719,20277,0
2014-07-03,12.709,12.719,12.637,12.676,37460,0
2014-07-07,12.644,12.682,12.637,12.637,33963,0
2014-07-08,12.682,12.754,12.676,12.676,23756,0
2014-07-09,12.676,12.676,12.621,12.644,12583,0
2014-07-10,12.637,12.676,12.637,12.651,29485,0
2014-07-11,12.662,12.662,12.653,12.662,24754,0
2014-07-14,12.669,12.669,12.639,12.669,14735,0
2014-07-15,12.639,12.677,12.613,12.632,29938,0
2014-07-16,12.662,12.662,12.613,12.653,8219,0
2014-07-17,12.677,12.711,12.669,12.701,10334,0
2014-07-18,12.721,12.747,12.711,12.737,9732,0
2014-07-21,12.711,12.786,12.711,12.779,19903,0
2014-07-22,12.757,12.786,12.747,12.786,13087,0
2014-07-23,12.764,12.793,12.764,12.779,17842,0
2014-07-24,12.747,12.772,12.747,12.764,8996,0
2014-07-25,12.764,12.817,12.764,12.817,15149,0
2014-07-28,12.793,12.817,12.786,12.786,8751,0
2014-07-29,12.772,12.809,12.757,12.764,22376,0
2014-07-30,12.779,12.779,12.639,12.669,35478,0
2014-07-31,12.613,12.669,12.592,12.6,17266,0
2014-08-01,12.606,12.662,12.606,12.632,11877,0
2014-08-04,12.646,12.646,12.574,12.639,27411,0
2014-08-05,12.566,12.623,12.481,12.499,36878,0
2014-08-06,12.549,12.574,12.54,12.574,15820,0
2014-08-07,12.566,12.623,12.566,12.606,20984,0
2014-08-08,12.606,12.693,12.606,12.677,16530,0
2014-08-11,12.677,12.711,12.669,12.711,24790,0
2014-08-12,12.73,12.73,12.677,12.73,10724,0
2014-08-13,12.749,12.749,12.703,12.713,3026,0
2014-08-14,12.731,12.749,12.723,12.723,16693,0
2014-08-15,12.766,12.773,12.723,12.758,11371,0
2014-08-18,12.713,12.758,12.713,12.739,14122,0
2014-08-19,12.713,12.766,12.713,12.766,8703,0
2014-08-20,12.739,12.766,12.739,12.766,11185,0
2014-08-21,12.766,12.773,12.749,12.766,14699,0
2014-08-22,12.749,12.758,12.703,12.713,22252,0
2014-08-25,12.703,12.739,12.694,12.713,9578,0
2014-08-26,12.671,12.703,12.671,12.694,26175,0
2014-08-27,12.694,12.749,12.694,12.749,15460,0
2014-08-28,12.739,12.781,12.731,12.781,7964,0
2014-08-29,12.766,12.852,12.766,12.846,12934,0
2014-09-02,12.786,12.819,12.781,12.795,13645,0
2014-09-03,12.795,12.819,12.795,12.795,16069,0
2014-09-04,12.828,12.828,12.795,12.804,28303,0
2014-09-05,12.773,12.811,12.773,12.804,13212,0
2014-09-08,12.846,12.852,12.828,12.838,16333,0
2014-09-09,12.838,12.902,12.819,12.902,23689,0
2014-09-10,12.846,12.912,12.828,12.868,25202,0
2014-09-11,12.839,12.854,12.839,12.839,27177,0
2014-09-12,12.806,12.848,12.732,12.732,52987,0
2014-09-15,12.75,12.782,12.704,12.704,4643,0
2014-09-16,12.663,12.686,12.575,12.614,50308,0
2014-09-17,12.641,12.641,12.583,12.624,21588,0
2014-09-18,12.575,12.632,12.575,12.614,26475,0
2014-09-19,12.593,12.647,12.583,12.647,22234,0
2014-09-22,12.624,12.632,12.607,12.632,8083,0
2014-09-23,12.632,12.656,12.632,12.641,10348,0
2014-09-24,12.632,12.679,12.632,12.663,17270,0
2014-09-25,12.632,12.686,12.632,12.641,25675,0
2014-09-26,12.656,12.656,12.535,12.6,30686,0
2014-09-29,12.557,12.656,12.55,12.614,38408,0
2014-09-30,12.607,12.647,12.607,12.647,31960,0
2014-10-01,12.641,12.773,12.641,12.686,37316,0
2014-10-02,12.679,12.732,12.641,12.732,58485,0
2014-10-03,12.732,12.782,12.641,12.663,43186,0
2014-10-06,12.695,12.806,12.695,12.759,35557,0
2014-10-07,12.773,12.878,12.773,12.878,34658,0
2014-10-08,12.839,12.988,12.839,12.988,36735,0
2014-10-09,12.946,13.012,12.938,13.004,39634,0
2014-10-10,13.037,13.037,12.913,12.983,40889,0
2014-10-13,12.957,12.966,12.871,12.93,19899,0
2014-10-14,12.897,12.94,12.813,12.813,49485,0
2014-10-15,12.813,12.905,12.767,12.831,41951,0
2014-10-16,12.798,12.948,12.798,12.878,39437,0
2014-10-17,12.887,12.957,12.887,12.93,22977,0
2014-10-20,12.948,12.975,12.897,12.93,40873,0
2014-10-21,12.897,12.957,12.831,12.94,36013,0
2014-10-22,12.878,12.93,12.849,12.93,38535,0
2014-10-23,12.93,12.93,12.831,12.831,41573,0
2014-10-24,12.831,12.923,12.831,12.897,20218,0
2014-10-27,12.855,12.975,12.855,12.957,25722,0
2014-10-28,12.957,12.99,12.94,12.99,25676,0
2014-10-29,13.03,13.03,12.983,13.022,19020,0
2014-10-30,13.053,13.053,12.998,13.03,4724,0
2014-10-31,13.079,13.079,12.948,12.99,14378,0
2014-11-03,12.975,13.014,12.948,12.948,34495,0
2014-11-04,12.948,13.006,12.923,12.998,22409,0
2014-11-05,12.998,13.172,12.983,13.157,37831,0
2014-11-06,13.114,13.172,13.079,13.088,16812,0
2014-11-07,13.13,13.13,12.99,13.044,23465,0
2014-11-10,13.13,13.13,13.022,13.03,24629,0
2014-11-11,13.03,13.088,13.006,13.079,30759,0
2014-11-12,13.054,13.098,13.038,13.09,23173,0
2014-11-13,13.063,13.106,13.063,13.098,13288,0
2014-11-14,13.106,13.106,13.09,13.106,11175,0
2014-11-17,13.114,13.123,13.038,13.063,27060,0
2014-11-18,13.071,13.09,13.063,13.071,10673,0
2014-11-19,13.071,13.071,13.046,13.054,11992,0
2014-11-20,13.038,13.081,13.007,13.032,27441,0
2014-11-21,13.071,13.071,13.007,13.038,17580,0
2014-11-24,13.081,13.175,13.063,13.081,65543,0
2014-11-25,13.09,13.132,13.071,13.071,26718,0
2014-11-26,13.054,13.175,13.054,13.149,20965,0
2014-11-28,13.149,13.193,13.141,13.185,8033,0
2014-12-01,13.2,13.233,13.159,13.226,23923,0
2014-12-02,13.226,13.281,13.185,13.241,16667,0
2014-12-03,13.247,13.332,13.247,13.304,18295,0
2014-12-04,13.294,13.314,13.294,13.314,10983,0
2014-12-05,13.287,13.304,13.241,13.241,16048,0
2014-12-08,13.241,13.314,13.241,13.314,24294,0
2014-12-09,13.314,13.314,13.241,13.247,44922,0
2014-12-10,13.312,13.339,13.269,13.302,27464,0
2014-12-11,13.284,13.321,13.239,13.239,24679,0
2014-12-12,13.198,13.293,13.19,13.23,16404,0
2014-12-15,13.259,13.302,13.259,13.278,23900,0
2014-12-16,13.239,13.302,13.239,13.269,19001,0
2014-12-17,13.253,13.293,13.244,13.269,16828,0
2014-12-18,13.312,13.33,13.293,13.33,3685,0
2014-12-19,13.293,13.321,13.259,13.312,20015,0
2014-12-22,13.269,13.33,13.269,13.312,23583,0
2014-12-23,13.477,13.477,13.302,13.356,144793,0
2014-12-24,13.312,13.321,13.302,13.321,8328,0
2014-12-26,13.339,13.374,13.321,13.349,26167,0
2014-12-29,13.374,13.374,13.312,13.366,42594,0
2014-12-30,13.356,13.383,13.312,13.374,30043,0
2014-12-31,13.416,13.425,13.33,13.356,39586,0
2015-01-02,13.349,13.416,13.339,13.356,27905,0
2015-01-05,13.349,13.425,13.312,13.383,60253,0
2015-01-06,13.392,13.497,13.383,13.497,37554,0
2015-01-07,13.541,13.767,13.532,13.599,75979,0
2015-01-08,13.591,13.641,13.532,13.549,48245,0
2015-01-09,13.541,13.633,13.541,13.626,13463,0
2015-01-12,13.641,13.683,13.633,13.674,19931,0
2015-01-13,13.661,13.769,13.652,13.736,29284,0
2015-01-14,13.761,13.786,13.736,13.745,11225,0
2015-01-15,13.777,13.82,13.769,13.82,18242,0
2015-01-16,13.827,13.862,13.777,13.786,29907,0
2015-01-20,13.794,13.794,13.777,13.786,16676,0
2015-01-21,13.827,13.837,13.777,13.786,21992,0
2015-01-22,13.812,13.827,13.786,13.802,41087,0
2015-01-23,13.827,13.827,13.802,13.812,17508,0
2015-01-26,13.82,13.82,13.812,13.812,24424,0
2015-01-27,13.854,13.939,13.854,13.939,9680,0
2015-01-28,13.979,14.049,13.97,14.015,22226,0
2015-01-29,14.058,14.157,14.006,14.115,25564,0
2015-01-30,14.183,14.228,14.105,14.183,39854,0
2015-02-02,14.22,14.292,14.089,14.244,41170,0
2015-02-03,14.26,14.292,14.201,14.201,50357,0
2015-02-04,14.133,14.26,14.123,14.228,39494,0
2015-02-05,14.234,14.275,14.211,14.234,27798,0
2015-02-06,14.147,14.26,14.089,14.115,62006,0
2015-02-09,14.139,14.157,14.072,14.147,26176,0
2015-02-10,14.139,14.167,13.989,14.058,33554,0
2015-02-11,14.06,14.06,13.924,13.933,31200,0
2015-02-12,13.924,13.924,13.863,13.881,32351,0
2015-02-13,13.863,13.916,13.828,13.838,23777,0
2015-02-17,13.838,13.838,13.549,13.591,90365,0
2015-02-18,13.584,13.685,13.532,13.627,69956,0
2015-02-19,13.584,13.702,13.568,13.577,58448,0
2015-02-20,13.617,13.745,13.617,13.745,27000,0
2015-02-23,13.803,13.838,13.794,13.803,27619,0
2015-02-24,13.872,13.881,13.786,13.881,29197,0
2015-02-25,14.043,14.043,13.955,14.016,33011,0
2015-02-26,13.981,13.99,13.955,13.981,14215,0
2015-02-27,13.998,14.025,13.955,14.016,12327,0
2015-03-02,14.016,14.043,13.99,14.034,29817,0
2015-03-03,14.043,14.083,14.034,14.083,16031,0
2015-03-04,14.091,14.229,14.091,14.16,23692,0
2015-03-05,14.186,14.195,14.117,14.15,24398,0
2015-03-06,14.091,14.091,13.855,13.896,34300,0
2015-03-09,13.881,13.916,13.838,13.838,18153,0
2015-03-10,13.872,13.916,13.855,13.881,31472,0
2015-03-11,13.916,13.916,13.795,13.85,28735,0
2015-03-12,13.874,13.898,13.85,13.857,12429,0
2015-03-13,13.822,13.865,13.815,13.865,9033,0
2015-03-16,13.883,13.883,13.85,13.85,12429,0
2015-03-17,13.874,13.874,13.84,13.865,15951,0
2015-03-18,13.822,14.018,13.822,13.975,25919,0
2015-03-19,14.018,14.018,13.874,13.975,27797,0
2015-03-20,14.037,14.077,14.001,14.01,19821,0
2015-03-23,14.068,14.068,14.037,14.037,5511,0
2015-03-24,14.054,14.054,13.957,14.018,19585,0
2015-03-25,14.018,14.068,14.01,14.068,11729,0
2015-03-26,14.054,14.085,14.001,14.001,24275,0
2015-03-27,14.077,14.154,14.068,14.068,20056,0
2015-03-30,14.094,14.102,14.01,14.027,18884,0
2015-03-31,14.018,14.18,14.018,14.136,26833,0
2015-04-01,14.18,14.267,14.128,14.145,24862,0
2015-04-02,14.119,14.19,14.068,14.085,24275,0
2015-04-06,14.085,14.18,14.085,14.154,24628,0
2015-04-07,14.154,14.19,14.154,14.154,16347,0
2015-04-08,14.208,14.208,14.136,14.19,14192,0
2015-04-09,14.164,14.259,14.154,14.154,22989,0
2015-04-10,14.145,14.218,14.145,14.145,26154,0
2015-04-13,14.166,14.21,14.13,14.137,15874,0
2015-04-14,14.174,14.234,14.174,14.234,10385,0
2015-04-15,14.21,14.234,14.21,14.227,11373,0
2015-04-16,14.2,14.26,14.2,14.26,10249,0
2015-04-17,14.234,14.253,14.174,14.174,28126,0
2015-04-20,14.21,14.343,14.21,14.308,19263,0
2015-04-21,14.333,14.468,14.292,14.38,28263,0
2015-04-22,14.333,14.353,14.292,14.292,20075,0
2015-04-23,14.318,14.325,14.285,14.285,8051,0
2015-04-24,14.234,14.234,14.182,14.192,26216,0
2015-04-27,14.2,14.253,14.2,14.22,10385,0
2015-04-28,14.182,14.269,14.182,14.182,16569,0
2015-04-29,14.137,14.22,14.137,14.192,16569,0
2015-04-30,14.137,14.192,14.137,14.182,6652,0
2015-05-01,14.2,14.2,14.069,14.13,33374,0
2015-05-04,14.103,14.13,14.055,14.087,26607,0
2015-05-05,14.112,14.112,14.019,14.069,20892,0
2015-05-06,14.028,14.087,13.865,13.935,32775,0
2015-05-07,13.935,13.967,13.815,13.865,59320,0
2015-05-08,13.874,13.942,13.874,13.874,22989,0
2015-05-11,13.874,13.899,13.795,13.795,22410,0
2015-05-12,13.787,13.874,13.709,13.83,39762,0
2015-05-13,13.859,13.978,13.816,13.93,42610,0
2015-05-14,13.876,13.93,13.876,13.92,14279,0
2015-05-15,13.891,13.978,13.876,13.97,26373,0
2015-05-18,13.943,13.943,13.822,13.859,20904,0
2015-05-19,13.816,13.842,13.779,13.788,40961,0
2015-05-20,13.822,13.832,13.779,13.779,14743,0
2015-05-21,13.747,13.816,13.738,13.757,55034,0
2015-05-22,13.71,13.71,13.627,13.653,33207,0
2015-05-26,13.617,13.703,13.6,13.669,15802,0
2015-05-27,13.653,13.695,13.627,13.686,23223,0
2015-05-28,13.669,13.738,13.662,13.695,15866,0
2015-05-29,13.662,13.757,13.662,13.71,12310,0
2015-06-01,13.738,13.763,13.72,13.763,12838,0
2015-06-02,13.747,13.807,13.703,13.763,25671,0
2015-06-03,13.72,13.728,13.71,13.728,24033,0
2015-06-04,13.695,13.72,13.627,13.662,43654,0
2015-06-05,13.591,13.6,13.359,13.475,75002,0
2015-06-08,13.475,13.485,13.351,13.359,50620,0
2015-06-09,13.342,13.378,13.229,13.229,41680,0
2015-06-10,13.188,13.253,13.18,13.206,17213,0
2015-06-11,13.208,13.318,13.208,13.289,36233,0
2015-06-12,13.24,13.362,13.24,13.326,31644,0
2015-06-15,13.345,13.389,13.345,13.381,10048,0
2015-06-16,13.345,13.389,13.345,13.389,3929,0
2015-06-17,13.336,13.399,13.308,13.389,17900,0
2015-06-18,13.389,13.441,13.381,13.432,23675,0
2015-06-19,13.423,13.506,13.423,13.506,15362,0
2015-06-22,13.515,13.515,13.457,13.463,15591,0
2015-06-23,13.457,13.479,13.414,13.479,12666,0
2015-06-24,13.441,13.463,13.414,13.448,16401,0
2015-06-25,13.441,13.457,13.423,13.457,11202,0
2015-06-26,13.414,13.414,13.298,13.362,32796,0
2015-06-29,13.318,13.318,13.182,13.225,29678,0
2015-06-30,13.164,13.281,13.128,13.172,51054,0
2015-07-01,13.24,13.24,13.156,13.208,24829,0
2015-07-02,13.164,13.164,13.1,13.118,90772,0
2015-07-06,13.118,13.19,13.118,13.182,17553,0
2015-07-07,13.208,13.298,13.208,13.281,10743,0
2015-07-08,13.262,13.551,13.24,13.336,17553,0
2015-07-09,13.271,13.289,13.225,13.255,9355,0
2015-07-10,13.198,13.271,13.19,13.246,12932,0
2015-07-13,13.294,13.294,13.122,13.167,32520,0
2015-07-14,13.077,13.167,13.077,13.15,18014,0
2015-07-15,13.122,13.15,13.019,13.077,60962,0
2015-07-16,13.059,13.113,13.059,13.077,8160,0
2015-07-17,13.068,13.122,13.068,13.068,21376,0
2015-07-20,13.068,13.068,13.003,13.003,32981,0
2015-07-21,12.994,13.01,12.959,12.985,31830,0
2015-07-22,12.959,13.003,12.94,12.968,22984,0
2015-07-23,12.904,12.968,12.877,12.968,24822,0
2015-07-24,12.977,12.994,12.922,12.922,13332,0
2015-07-27,12.977,12.977,12.922,12.949,26200,0
2015-07-28,12.922,12.959,12.922,12.94,15401,0
2015-07-29,12.922,13.059,12.913,13.059,30682,0
2015-07-30,13.059,13.059,13.051,13.059,5401,0
2015-07-31,13.167,13.177,13.113,13.177,18959,0
2015-08-03,13.177,13.358,13.177,13.322,48300,0
2015-08-04,13.386,13.446,13.331,13.412,74237,0
2015-08-05,13.454,13.454,13.322,13.341,32867,0
2015-08-06,13.446,13.446,13.395,13.429,15049,0
2015-08-07,13.446,13.468,13.438,13.468,9771,0
2015-08-10,13.468,13.485,13.395,13.404,21604,0
2015-08-11,13.412,13.495,13.386,13.485,10993,0
2015-08-12,13.49,13.507,13.48,13.49,6175,0
2015-08-13,13.464,13.507,13.464,13.507,4231,0
2015-08-14,13.507,13.545,13.464,13.545,28590,0
2015-08-17,13.507,13.527,13.48,13.5,11894,0
2015-08-18,13.49,13.5,13.473,13.473,2291,0
2015-08-19,13.464,13.49,13.449,13.464,5604,0
2015-08-20,13.441,13.464,13.441,13.457,9038,0
2015-08-21,13.457,13.464,13.449,13.449,3544,0
2015-08-24,13.325,13.424,13.325,13.381,14539,0
2015-08-25,13.415,13.415,13.372,13.372,5147,0
2015-08-26,13.372,13.381,13.245,13.245,27216,0
2015-08-27,13.261,13.261,13.245,13.261,11665,0
2015-08-28,13.28,13.288,13.239,13.28,2171,0
2015-08-31,13.288,13.325,13.288,13.317,15897,0
2015-09-01,13.362,13.408,13.353,13.408,22757,0
2015-09-02,13.362,13.389,13.353,13.362,12691,0
2015-09-03,13.408,13.408,13.372,13.381,5945,0
2015-09-04,13.353,13.457,13.353,13.415,16239,0
2015-09-08,13.389,13.441,13.389,13.441,19328,0
2015-09-09,13.441,13.473,13.415,13.457,20930,0
2015-09-10,13.408,13.572,13.408,13.49,22935,0
2015-09-11,13.504,13.568,13.475,13.558,11496,0
2015-09-14,13.495,13.558,13.454,13.454,11041,0
2015-09-15,13.446,13.446,13.403,13.429,4552,0
2015-09-16,13.384,13.412,13.384,13.412,7967,0
2015-09-17,13.429,13.504,13.419,13.504,16447,0
2015-09-18,13.403,13.54,13.403,13.504,14568,0
2015-09-21,13.504,13.54,13.504,13.504,5805,0
2015-09-22,13.522,13.54,13.504,13.522,7624,0
2015-09-23,13.586,13.586,13.522,13.549,10567,0
2015-09-24,13.577,13.586,13.549,13.558,13837,0
2015-09-25,13.558,13.602,13.558,13.586,4552,0
2015-09-28,13.612,13.612,13.586,13.602,3961,0
2015-09-29,13.568,13.647,13.558,13.638,7967,0
2015-09-30,13.621,13.657,13.594,13.657,11378,0
2015-10-01,13.657,13.68,13.621,13.68,13316,0
2015-10-02,13.707,13.733,13.664,13.68,35964,0
2015-10-05,13.672,13.672,13.602,13.602,17941,0
2015-10-06,13.612,13.68,13.612,13.672,7511,0
2015-10-07,13.647,13.68,13.647,13.68,7055,0
2015-10-08,13.638,13.664,13.602,13.638,35394,0
2015-10-09,13.638,13.664,13.638,13.647,10695,0
2015-10-12,13.647,13.69,13.647,13.68,6798,0
2015-10-13,13.675,13.675,13.626,13.668,13139,0
2015-10-14,13.634,13.703,13.634,13.668,8947,0
2015-10-15,13.661,13.728,13.661,13.685,8495,0
2015-10-16,13.643,13.71,13.643,13.71,3511,0
2015-10-19,13.652,13.703,13.634,13.703,19927,0
2015-10-20,13.643,13.732,13.634,13.703,10519,0
2015-10-21,13.652,13.738,13.652,13.695,12910,0
2015-10-22,13.757,13.765,13.71,13.738,13475,0
2015-10-23,13.71,13.791,13.703,13.791,15742,0
2015-10-26,13.728,13.811,13.703,13.791,15742,0
2015-10-27,13.747,13.774,13.747,13.747,4304,0
2015-10-28,13.747,13.791,13.738,13.774,22200,0
2015-10-29,13.757,13.811,13.747,13.811,12456,0
2015-10-30,13.774,13.826,13.728,13.757,24351,0
2015-11-02,13.819,13.826,13.72,13.811,20956,0
2015-11-03,13.811,13.853,13.783,13.811,17782,0
2015-11-04,13.791,13.801,13.757,13.791,27355,0
2015-11-05,13.801,13.801,13.738,13.738,10419,0
2015-11-06,13.675,13.71,13.323,13.607,28543,0
2015-11-09,13.552,13.562,13.441,13.441,42349,0
2015-11-10,13.432,13.499,13.423,13.489,55722,0
2015-11-11,13.457,13.562,13.441,13.544,20614,0
2015-11-12,13.557,13.602,13.557,13.586,5521,0
2015-11-13,13.586,13.658,13.586,13.658,3833,0
2015-11-16,13.639,13.716,13.639,13.716,10142,0
2015-11-17,13.639,13.716,13.639,13.707,22655,0
2015-11-18,13.672,13.761,13.672,13.761,13411,0
2015-11-19,13.744,13.823,13.734,13.823,11946,0
2015-11-20,13.788,13.922,13.788,13.878,13749,0
2015-11-23,13.903,13.913,13.884,13.903,5861,0
2015-11-24,13.797,13.833,13.761,13.823,46898,0
2015-11-25,13.823,13.884,13.823,13.868,11946,0
2015-11-27,13.878,13.878,13.868,13.878,5073,0
2015-11-30,13.884,13.932,13.868,13.868,10931,0
2015-12-01,13.893,13.966,13.878,13.957,19890,0
2015-12-02,13.903,13.966,13.893,13.94,16397,0
2015-12-03,13.893,13.893,13.807,13.868,13004,0
2015-12-04,13.807,13.903,13.807,13.893,17472,0
2015-12-07,13.884,13.94,13.86,13.884,16456,0
2015-12-08,13.903,13.957,13.884,13.957,4382,0
2015-12-09,13.947,14.08,13.947,14.08,34937,0
2015-12-10,14.028,14.028,13.975,14.011,12062,0
2015-12-11,14.019,14.056,13.975,13.975,17695,0
2015-12-14,13.947,13.947,13.779,13.833,37263,0
2015-12-15,13.779,13.868,13.779,13.868,43956,0
2015-12-16,13.823,13.984,13.816,13.984,31105,0
2015-12-17,14.08,14.232,14.056,14.232,109545,0
2015-12-18,14.17,14.419,14.162,14.374,20964,0
2015-12-21,14.336,14.401,14.292,14.336,22313,0
2015-12-22,14.384,14.384,14.31,14.346,21594,0
2015-12-23,14.301,14.474,14.301,14.474,20061,0
2015-12-24,14.474,14.492,14.465,14.492,15410,0
2015-12-28,14.474,14.474,14.346,14.355,23914,0
2015-12-29,14.346,14.364,14.269,14.269,18250,0
2015-12-30,14.252,14.355,14.242,14.355,28985,0
2015-12-31,14.401,14.447,14.319,14.319,29595,0
2016-01-04,14.292,14.364,14.26,14.355,25636,0
2016-01-05,14.384,14.474,14.364,14.465,11470,0
2016-01-06,14.482,14.586,14.447,14.549,20646,0
2016-01-07,14.531,14.667,14.531,14.603,19969,0
2016-01-08,14.558,14.595,14.525,14.589,13742,0
2016-01-11,14.539,14.586,14.474,14.525,27380,0
2016-01-12,14.539,14.623,14.492,14.623,24010,0
2016-01-13,14.636,14.655,14.581,14.581,10336,0
2016-01-14,14.581,14.627,14.495,14.627,7262,0
2016-01-15,14.691,14.699,14.6,14.6,34910,0
2016-01-19,14.671,14.777,14.591,14.699,47454,0
2016-01-20,14.726,14.753,14.396,14.405,43941,0
2016-01-21,14.432,14.51,14.432,14.51,27981,0
2016-01-22,14.51,14.655,14.486,14.553,38458,0
2016-01-25,14.6,14.6,14.544,14.544,21161,0
2016-01-26,14.544,14.655,14.528,14.655,19027,0
2016-01-27,14.571,14.718,14.571,14.699,24022,0
2016-01-28,14.681,14.744,14.571,14.581,39155,0
2016-01-29,14.6,14.671,14.535,14.535,49768,0
2016-02-01,14.6,14.645,14.553,14.627,11483,0
2016-02-02,14.581,14.734,14.581,14.645,35487,0
2016-02-03,14.69,14.744,14.645,14.726,13164,0
2016-02-04,14.681,14.921,14.681,14.753,37613,0
2016-02-05,14.813,14.813,14.753,14.753,17139,0
2016-02-08,14.822,14.903,14.777,14.894,8952,0
2016-02-09,14.903,14.929,14.841,14.912,21243,0
2016-02-10,14.931,14.966,14.931,14.957,14923,0
2016-02-11,14.952,15.006,14.898,14.944,19893,0
2016-02-12,14.971,15.002,14.845,14.898,21218,0
2016-02-16,14.835,14.873,14.781,14.781,14973,0
2016-02-17,14.764,14.817,14.748,14.773,40118,0
2016-02-18,14.8,14.916,14.789,14.916,18194,0
2016-02-19,14.845,15.006,14.845,14.977,17319,0
2016-02-22,14.962,14.998,14.825,14.854,27249,0
2016-02-23,14.854,15.086,14.835,14.936,35909,0
2016-02-24,14.99,14.999,14.907,14.936,22792,0
2016-02-25,14.907,15.006,14.898,14.898,26815,0
2016-02-26,14.873,15.059,14.873,14.898,43195,0
2016-02-29,14.907,15.14,14.898,15.023,48748,0
2016-03-01,15.121,15.131,15.069,15.112,26064,0
2016-03-02,15.112,15.221,15.049,15.221,37283,0
2016-03-03,15.221,15.408,15.15,15.276,45005,0
2016-03-04,15.318,15.318,15.203,15.203,23303,0
2016-03-07,15.239,15.453,15.239,15.373,51379,0
2016-03-08,15.426,15.668,15.426,15.518,46596,0
2016-03-09,15.473,15.631,15.435,15.622,23500,0
2016-03-10,15.659,15.668,15.453,15.622,14700,0
2016-03-11,15.7,15.719,15.631,15.719,10103,0
2016-03-14,15.71,15.792,15.628,15.792,21249,0
2016-03-15,15.757,15.886,15.682,15.691,10218,0
2016-03-16,15.729,15.729,15.644,15.682,24167,0
2016-03-17,15.7,15.779,15.6,15.644,19691,0
2016-03-18,15.592,15.719,15.421,15.494,47330,0
2016-03-21,15.448,15.618,15.448,15.582,15242,0
2016-03-22,15.609,15.644,15.477,15.504,20916,0
2016-03-23,15.513,15.6,15.494,15.54,17056,0
2016-03-24,15.494,15.6,15.457,15.574,27416,0
2016-03-28,15.531,15.548,15.448,15.448,38078,0
2016-03-29,15.439,15.477,15.349,15.395,54832,0
2016-03-30,15.386,15.494,15.331,15.363,60304,0
2016-03-31,15.412,15.448,15.358,15.377,30834,0
2016-04-01,15.439,15.467,15.358,15.358,34909,0
2016-04-04,15.367,15.395,15.261,15.349,50185,0
2016-04-05,15.34,15.483,15.34,15.439,27329,0
2016-04-06,15.477,15.558,15.421,15.467,19313,0
2016-04-07,15.513,15.558,15.467,15.504,17983,0
2016-04-08,15.548,15.609,15.439,15.457,15797,0
2016-04-11,15.504,15.609,15.457,15.6,16250,0
2016-04-12,15.6,15.627,15.395,15.419,84083,0
2016-04-13,15.571,15.571,15.326,15.362,47248,0
2016-04-14,15.372,15.562,15.317,15.561,122843,0
2016-04-15,15.509,15.571,15.509,15.537,16848,0
2016-04-18,15.527,15.583,15.527,15.545,13283,0
2016-04-19,15.545,15.583,15.416,15.416,30713,0
2016-04-20,15.425,15.489,15.407,15.434,33380,0
2016-04-21,15.472,15.489,15.434,15.462,18424,0
2016-04-22,15.443,15.509,15.425,15.499,21187,0
2016-04-25,15.499,15.518,15.425,15.481,9917,0
2016-04-26,15.434,15.509,15.434,15.509,29523,0
2016-04-27,15.527,15.545,15.489,15.527,16662,0
2016-04-28,15.545,15.571,15.518,15.571,14415,0
2016-04-29,15.605,15.623,15.579,15.623,6127,0
2016-05-02,15.64,15.687,15.581,15.66,24060,0
2016-05-03,15.706,15.715,15.685,15.715,18413,0
2016-05-04,15.715,15.763,15.697,15.728,22867,0
2016-05-05,15.706,15.823,15.706,15.79,21781,0
2016-05-06,15.823,15.852,15.798,15.847,16261,0
2016-05-09,15.866,15.884,15.839,15.884,19633,0
2016-05-10,15.851,15.932,15.851,15.932,11640,0
2016-05-11,15.913,15.959,15.876,15.893,19352,0
2016-05-12,15.927,15.984,15.861,15.975,17202,0
2016-05-13,15.984,16.019,15.955,16.004,9184,0
2016-05-16,15.994,16.037,15.98,16.011,24073,0
2016-05-17,16.019,16.025,15.937,16.012,13181,0
2016-05-18,15.994,15.999,15.852,15.852,8284,0
2016-05-19,15.825,15.825,15.46,15.46,56869,0
2016-05-20,15.455,15.582,15.455,15.531,9924,0
2016-05-23,15.564,15.691,15.564,15.691,11828,0
2016-05-24,15.719,15.766,15.663,15.682,27671,0
2016-05-25,15.71,15.71,15.663,15.663,7920,0
2016-05-26,15.691,15.748,15.663,15.719,42159,0
2016-05-27,15.7,15.843,15.7,15.776,24366,0
2016-05-31,15.785,15.785,15.663,15.691,20735,0
2016-06-01,15.766,15.871,15.733,15.861,26305,0
2016-06-02,15.839,15.975,15.839,15.871,20815,0
2016-06-03,15.918,15.918,15.861,15.908,23547,0
2016-06-06,15.871,15.937,15.852,15.888,23310,0
2016-06-07,15.942,15.942,15.871,15.908,5880,0
2016-06-08,15.881,15.994,15.881,15.927,19739,0
2016-06-09,15.937,16.012,15.825,15.888,26595,0
2016-06-10,15.898,15.955,15.898,15.955,18989,0
2016-06-13,15.866,16.05,15.866,16.024,9777,0
2016-06-14,16.024,16.059,15.999,16.05,13295,0
2016-06-15,16.093,16.093,15.989,16.034,14458,0
2016-06-16,16.042,16.121,16.034,16.06,19842,0
2016-06-17,16.111,16.169,16.108,16.169,9406,0
2016-06-20,16.121,16.169,16.103,16.103,10767,0
2016-06-21,16.122,16.216,16.122,16.216,12624,0
2016-06-22,16.216,16.33,16.184,16.295,20150,0
2016-06-23,16.34,16.346,16.295,16.34,13601,0
2016-06-24,16.34,16.452,16.34,16.416,12923,0
2016-06-27,16.434,16.487,16.358,16.358,40651,0
2016-06-28,16.434,16.47,16.358,16.358,35098,0
2016-06-29,16.35,16.47,16.35,16.406,20312,0
2016-06-30,16.416,16.514,16.416,16.452,18658,0
2016-07-01,16.443,16.542,16.416,16.424,11777,0
2016-07-05,16.478,16.638,16.434,16.478,19064,0
2016-07-06,16.514,16.597,16.247,16.387,88563,0
2016-07-07,16.406,16.434,16.368,16.406,5789,0
2016-07-08,16.387,16.478,16.387,16.461,25071,0
2016-07-11,16.496,16.496,16.459,16.461,18054,0
2016-07-12,16.424,16.47,16.35,16.358,31422,0
2016-07-13,16.42,16.42,16.246,16.309,36406,0
2016-07-14,16.246,16.283,16.027,16.062,69568,0
2016-07-15,16.079,16.246,16.071,16.237,26409,0
2016-07-18,16.246,16.466,16.246,16.466,23051,0
2016-07-19,16.466,16.511,16.339,16.474,28557,0
2016-07-20,16.466,16.502,16.466,16.474,8376,0
2016-07-21,16.474,16.519,16.457,16.519,21526,0
2016-07-22,16.519,16.528,16.473,16.528,6469,0
2016-07-25,16.483,16.676,16.457,16.519,47316,0
2016-07-26,16.538,16.611,16.438,16.511,17938,0
2016-07-27,16.566,16.611,16.512,16.611,13091,0
2016-07-28,16.648,16.648,16.621,16.648,5718,0
2016-07-29,16.648,16.711,16.648,16.701,18177,0
2016-08-01,16.749,16.749,16.657,16.701,30662,0
2016-08-02,16.685,16.685,16.576,16.605,14334,0
2016-08-03,16.576,16.701,16.576,16.701,6228,0
2016-08-04,16.701,16.701,16.638,16.701,10975,0
2016-08-05,16.702,16.758,16.667,16.758,10990,0
2016-08-08,16.766,16.775,16.702,16.772,8356,0
2016-08-09,16.721,16.813,16.721,16.758,14607,0
2016-08-10,16.823,16.841,16.775,16.795,15411,0
2016-08-11,16.837,16.844,16.787,16.837,10932,0
2016-08-12,16.841,16.883,16.841,16.883,5576,0
2016-08-15,16.827,16.873,16.68,16.706,18408,0
2016-08-16,16.706,16.762,16.689,16.689,15150,0
2016-08-17,16.726,16.762,16.68,16.718,8971,0
2016-08-18,16.762,16.799,16.762,16.771,5514,0
2016-08-19,16.799,16.827,16.753,16.774,14830,0
2016-08-22,16.799,16.799,16.698,16.698,11969,0
2016-08-23,16.726,16.79,16.708,16.735,12653,0
2016-08-24,16.735,16.78,16.716,16.762,5903,0
2016-08-25,16.745,16.799,16.642,16.652,16541,0
2016-08-26,16.642,16.706,16.597,16.624,12398,0
2016-08-29,16.68,16.726,16.68,16.706,11128,0
2016-08-30,16.652,16.716,16.652,16.703,8229,0
2016-08-31,16.78,16.818,16.698,16.716,31255,0
2016-09-01,16.753,16.873,16.735,16.762,26203,0
2016-09-02,16.818,16.873,16.809,16.844,29548,0
2016-09-06,16.891,16.974,16.874,16.974,21252,0
2016-09-07,16.983,16.992,16.946,16.992,4839,0
2016-09-08,16.974,17.038,16.974,16.974,7965,0
2016-09-09,16.899,16.899,16.68,16.723,36782,0
2016-09-12,16.607,16.753,16.532,16.661,14800,0
2016-09-13,16.68,16.694,16.545,16.545,8873,0
2016-09-14,16.602,16.602,16.418,16.482,38038,0
2016-09-15,16.454,16.464,16.418,16.445,12986,0
2016-09-16,16.454,16.454,16.252,16.288,26550,0
2016-09-19,16.252,16.37,16.252,16.324,18849,0
2016-09-20,16.305,16.37,16.295,16.328,8381,0
2016-09-21,16.36,16.38,16.305,16.38,11947,0
2016-09-22,16.418,16.513,16.418,16.454,8100,0
2016-09-23,16.511,16.524,16.454,16.454,7446,0
2016-09-26,16.445,16.51,16.445,16.482,6316,0
2016-09-27,16.491,16.536,16.491,16.531,9320,0
2016-09-28,16.592,16.657,16.583,16.602,3208,0
2016-09-29,16.592,16.607,16.518,16.518,9613,0
2016-09-30,16.583,16.583,16.518,16.555,2546,0
2016-10-03,16.51,16.545,16.51,16.51,8909,0
2016-10-04,16.536,16.536,16.29,16.297,22831,0
2016-10-05,16.234,16.276,16.215,16.225,5083,0
2016-10-06,16.187,16.229,16.167,16.222,2698,0
2016-10-07,16.139,16.227,16.139,16.215,10214,0
2016-10-10,16.159,16.215,16.12,16.178,13562,0
2016-10-11,16.178,16.205,16.148,16.149,9544,0
2016-10-12,16.105,16.119,15.922,15.922,29885,0
2016-10-13,15.846,15.893,15.516,15.525,73374,0
2016-10-14,15.413,15.428,14.729,15.238,84035,0
2016-10-17,15.229,15.238,14.791,14.866,83686,0
2016-10-18,14.95,15.241,14.861,15.135,63252,0
2016-10-19,15.135,15.429,15.135,15.366,19950,0
2016-10-20,15.45,15.45,15.328,15.395,11123,0
2016-10-21,15.413,15.525,15.413,15.431,14204,0
2016-10-24,15.497,15.497,15.413,15.422,7380,0
2016-10-25,15.431,15.431,15.389,15.389,3814,0
2016-10-26,15.366,15.386,15.229,15.229,32361,0
2016-10-27,15.22,15.22,14.999,15.125,27767,0
2016-10-28,15.177,15.177,15.07,15.07,36780,0
2016-10-31,15.125,15.154,15.032,15.125,28281,0
2016-11-01,15.164,15.2,15.101,15.172,28772,0
2016-11-02,15.22,15.22,15.154,15.196,9550,0
2016-11-03,15.22,15.22,15.172,15.22,6233,0
2016-11-04,15.182,15.242,15.182,15.182,16441,0
2016-11-07,15.182,15.266,15.182,15.229,10750,0
2016-11-08,15.21,15.266,15.21,15.231,13685,0
2016-11-09,15.164,15.164,15.07,15.125,34099,0
2016-11-10,15.074,15.074,14.731,14.768,49824,0
2016-11-11,14.723,14.724,14.507,14.609,27708,0
2016-11-14,14.525,14.543,14.032,14.106,55788,0
2016-11-15,14.155,14.32,14.059,14.32,41232,0
2016-11-16,14.329,14.471,14.243,14.471,40445,0
2016-11-17,14.349,14.349,14.21,14.275,29565,0
2016-11-18,14.229,14.314,14.182,14.182,34480,0
2016-11-21,14.182,14.32,14.182,14.257,14939,0
2016-11-22,14.257,14.3,14.192,14.217,26775,0
2016-11-23,14.068,14.135,14.05,14.106,18100,0
2016-11-25,14.059,14.082,13.959,14.005,22948,0
2016-11-28,14.032,14.077,13.995,14.014,9637,0
2016-11-29,14.023,14.041,13.937,14.014,25597,0
2016-11-30,13.883,14.04,13.819,14.013,40093,0
2016-12-01,14.023,14.023,13.819,13.883,25468,0
2016-12-02,13.968,14.05,13.913,13.986,63010,0
2016-12-05,13.913,14.023,13.874,14.023,33531,0
2016-12-06,14.023,14.229,13.995,14.229,33857,0
2016-12-07,14.237,14.67,14.237,14.525,35526,0
2016-12-08,14.673,14.673,14.454,14.51,48328,0
2016-12-09,14.444,14.454,14.242,14.424,71203,0
2016-12-12,14.367,14.387,14.237,14.387,30432,0
2016-12-13,14.387,14.537,14.337,14.5,22881,0
2016-12-14,14.557,14.626,14.408,14.616,43869,0
2016-12-15,14.616,14.616,14.167,14.405,75011,0
2016-12-16,14.377,14.493,14.377,14.434,44498,0
2016-12-19,14.387,14.487,14.377,14.387,49512,0
2016-12-20,14.464,14.464,14.327,14.377,30916,0
2016-12-21,14.387,14.404,14.347,14.377,52343,0
2016-12-22,14.377,14.473,14.377,14.473,39048,0
2016-12-23,14.405,14.5,14.405,14.454,13335,0
2016-12-27,14.5,14.52,14.449,14.464,34959,0
2016-12-28,14.439,14.5,14.377,14.5,16013,0
2016-12-29,14.458,14.567,14.458,14.545,29232,0
2016-12-30,14.644,14.654,14.577,14.635,62907,0
2017-01-03,14.693,14.752,14.606,14.752,68860,0
2017-01-04,14.752,14.816,14.752,14.816,13133,0
2017-01-05,14.856,14.883,14.778,14.865,27409,0
2017-01-06,14.796,14.893,14.769,14.874,29300,0
2017-01-09,14.913,15.085,14.913,15.027,24070,0
2017-01-10,15.027,15.143,15.027,15.096,42496,0
2017-01-11,15.197,15.207,15.08,15.118,33938,0
2017-01-12,15.118,15.249,15.118,15.227,8901,0
2017-01-13,15.207,15.217,15.168,15.217,8003,0
2017-01-17,15.266,15.301,15.158,15.207,10838,0
2017-01-18,15.197,15.227,15.148,15.197,17666,0
2017-01-19,15.133,15.133,14.986,15.015,39279,0
2017-01-20,14.986,14.986,14.887,14.917,30878,0
2017-01-23,14.917,15.023,14.917,15.015,19487,0
2017-01-24,15.015,15.015,14.947,14.947,6242,0
2017-01-25,15.015,15.015,14.897,14.897,6516,0
2017-01-26,14.859,14.927,14.859,14.907,17805,0
2017-01-27,14.877,15.005,14.877,14.996,18042,0
2017-01-30,14.991,15.08,14.991,15.061,25452,0
2017-01-31,15.077,15.153,15.077,15.148,14917,0
2017-02-01,15.187,15.187,15.083,15.138,13704,0
2017-02-02,15.158,15.158,15.118,15.148,11412,0
2017-02-03,15.177,15.227,15.148,15.187,13763,0
2017-02-06,15.237,15.237,15.158,15.217,13093,0
2017-02-07,15.187,15.256,15.187,15.256,7263,0
2017-02-08,15.266,15.293,15.246,15.293,10858,0
2017-02-09,15.25,15.283,15.207,15.237,21868,0
2017-02-10,15.187,15.258,15.177,15.177,29270,0
2017-02-13,15.192,15.227,15.143,15.143,15956,0
2017-02-14,15.222,15.345,15.065,15.182,57714,0
2017-02-15,15.075,15.182,14.823,15.065,55949,0
2017-02-16,14.853,15.104,14.853,14.95,63584,0
2017-02-17,14.941,15.036,14.931,14.931,18860,0
2017-02-21,14.891,15.009,14.891,14.931,42915,0
2017-02-22,14.901,14.98,14.881,14.931,12099,0
2017-02-23,14.941,15.072,14.941,14.98,28150,0
2017-02-24,15.055,15.136,15.045,15.065,12139,0
2017-02-27,15.123,15.123,14.97,14.98,15225,0
2017-02-28,14.96,15.065,14.96,15.055,18405,0
2017-03-01,15.027,15.036,14.862,15.036,43666,0
2017-03-02,14.941,14.941,14.748,14.774,76242,0
2017-03-03,14.853,14.853,14.679,14.72,20858,0
2017-03-06,14.669,14.748,14.611,14.669,29385,0
2017-03-07,14.669,14.669,14.571,14.571,16877,0
2017-03-08,14.495,14.601,14.417,14.426,24635,0
2017-03-09,14.427,14.427,14.263,14.29,46166,0
2017-03-10,14.233,14.293,14.224,14.273,33973,0
2017-03-13,14.254,14.294,14.199,14.246,31728,0
2017-03-14,14.208,14.236,14.13,14.14,24180,0
2017-03-15,14.13,14.284,14.1,14.228,71871,0
2017-03-16,14.228,14.241,14.15,14.178,33147,0
2017-03-17,14.16,14.236,14.15,14.198,29038,0
2017-03-20,14.256,14.323,14.198,14.323,20846,0
2017-03-21,14.323,14.402,14.303,14.373,25894,0
2017-03-22,14.421,14.461,14.363,14.402,18182,0
2017-03-23,14.393,14.451,14.323,14.343,25725,0
2017-03-24,14.373,14.433,14.373,14.421,28642,0
2017-03-27,14.441,14.509,14.441,14.491,29181,0
2017-03-28,14.491,14.528,14.46,14.509,28988,0
2017-03-29,14.509,14.571,14.509,14.566,17884,0
2017-03-30,14.528,14.586,14.528,14.586,18553,0
2017-03-31,14.586,14.644,14.566,14.644,27655,0
2017-04-03,14.674,14.674,14.606,14.626,18713,0
2017-04-04,14.616,14.693,14.596,14.626,16268,0
2017-04-05,14.596,14.674,14.596,14.636,18128,0
2017-04-06,14.644,14.714,14.644,14.684,17155,0
2017-04-07,14.704,14.78,14.694,14.78,35996,0
2017-04-10,14.78,14.937,14.749,14.877,46300,0
2017-04-11,14.871,15.01,14.871,14.931,39105,0
2017-04-12,14.971,15.019,14.921,15.019,10531,0
2017-04-13,15.046,15.061,15.011,15.019,8703,0
2017-04-17,15.01,15.019,15.001,15.01,13370,0
2017-04-18,15.01,15.066,14.971,14.981,24249,0
2017-04-19,14.971,15.027,14.971,15.027,2837,0
2017-04-20,14.981,15.019,14.921,14.921,29304,0
2017-04-21,14.961,14.961,14.94,14.941,9756,0
2017-04-24,14.901,14.941,14.881,14.881,8813,0
2017-04-25,14.783,14.807,14.717,14.747,42317,0
2017-04-26,14.747,14.791,14.727,14.765,10144,0
2017-04-27,14.697,14.765,14.697,14.764,16392,0
2017-04-28,14.754,14.842,14.667,14.832,39177,0
2017-05-01,14.861,14.861,14.765,14.765,13595,0
2017-05-02,14.747,14.804,14.747,14.802,7634,0
2017-05-03,14.756,14.812,14.747,14.799,30465,0
2017-05-04,14.773,14.802,14.727,14.781,14877,0
2017-05-05,14.737,14.792,14.737,14.756,22215,0
2017-05-08,14.783,14.783,14.657,14.687,45726,0
2017-05-09,14.687,14.702,14.53,14.647,83660,0
2017-05-10,14.657,14.657,14.588,14.627,31384,0
2017-05-11,14.631,14.711,14.631,14.681,28084,0
2017-05-12,14.681,14.796,14.681,14.796,35939,0
2017-05-15,14.805,14.846,14.787,14.846,14200,0
2017-05-16,14.777,14.836,14.741,14.806,23975,0
2017-05-17,14.836,14.876,14.796,14.836,34456,0
2017-05-18,14.846,14.896,14.806,14.806,25297,0
2017-05-19,14.768,14.826,14.76,14.768,16349,0
2017-05-22,14.777,14.826,14.731,14.796,52490,0
2017-05-23,14.846,14.886,14.836,14.876,12151,0
2017-05-24,14.846,14.936,14.846,14.926,16535,0
2017-05-25,14.936,14.936,14.867,14.886,12959,0
2017-05-26,14.916,14.946,14.866,14.926,16053,0
2017-05-30,14.926,14.936,14.896,14.896,13442,0
2017-05-31,14.946,15.005,14.936,15.005,11862,0
2017-06-01,14.986,15.091,14.986,15.023,57668,0
2017-06-02,15.061,15.111,15.042,15.101,38925,0
2017-06-05,15.071,15.111,15.023,15.051,14550,0
2017-06-06,15.015,15.151,15.015,15.061,50120,0
2017-06-07,15.091,15.101,15.061,15.071,9769,0
2017-06-08,15.051,15.081,15.032,15.061,10028,0
2017-06-09,15.042,15.042,14.926,14.966,23648,0
2017-06-12,14.966,15.005,14.946,15.005,28693,0
2017-06-13,15.045,15.085,15.009,15.045,16509,0
2017-06-14,15.095,15.135,15.055,15.115,21233,0
2017-06-15,15.125,15.125,15.045,15.115,27070,0
2017-06-16,15.125,15.175,15.105,15.165,21743,0
2017-06-19,15.165,15.205,15.135,15.185,28722,0
2017-06-20,15.135,15.293,15.135,15.293,33786,0
2017-06-21,15.293,15.301,15.206,15.283,23459,0
2017-06-22,15.283,15.471,15.265,15.351,36768,0
2017-06-23,15.301,15.441,15.301,15.341,22194,0
2017-06-26,15.341,15.431,15.341,15.411,23440,0
2017-06-27,15.431,15.431,15.293,15.391,27993,0
2017-06-28,15.391,15.431,15.311,15.431,22424,0
2017-06-29,15.361,15.361,15.255,15.255,37410,0
2017-06-30,15.283,15.371,15.265,15.321,29025,0
2017-07-03,15.371,15.441,15.301,15.351,34317,0
2017-07-05,15.411,15.411,15.301,15.371,43578,0
2017-07-06,15.321,15.401,15.301,15.401,16468,0
2017-07-07,15.401,15.511,15.361,15.411,33334,0
2017-07-10,15.341,15.559,15.341,15.559,22822,0
2017-07-11,15.559,15.667,15.491,15.667,32209,0
2017-07-12,15.677,15.776,15.667,15.677,38282,0
2017-07-13,15.766,15.786,15.607,15.657,50357,0
2017-07-14,15.717,15.854,15.627,15.796,25980,0
2017-07-17,15.776,15.824,15.737,15.737,10647,0
2017-07-18,15.737,15.755,15.657,15.657,22197,0
2017-07-19,15.687,15.687,15.567,15.587,19827,0
2017-07-20,15.637,15.657,15.567,15.627,19513,0
2017-07-21,15.567,15.631,15.549,15.567,21491,0
2017-07-24,15.567,15.627,15.519,15.577,27048,0
2017-07-25,15.559,15.559,15.46,15.538,11383,0
2017-07-26,15.577,15.597,15.519,15.597,9659,0
2017-07-27,15.607,15.637,15.597,15.617,9246,0
2017-07-28,15.627,15.75,15.611,15.747,14693,0
2017-07-31,15.766,15.884,15.757,15.884,39647,0
2017-08-01,15.914,16.091,15.845,16.091,50618,0
2017-08-02,16.053,16.221,16.053,16.141,33130,0
2017-08-03,16.28,16.28,16.145,16.145,10479,0
2017-08-04,16.126,16.141,16.043,16.101,8197,0
2017-08-07,16.082,16.111,15.874,15.884,39147,0
2017-08-08,15.874,15.894,15.796,15.796,11510,0
2017-08-09,15.816,15.901,15.717,15.796,10551,0
2017-08-10,15.816,15.816,15.647,15.766,13019,0
2017-08-11,15.848,15.848,15.577,15.71,34261,0
2017-08-14,15.65,15.77,15.62,15.654,23652,0
2017-08-15,15.65,15.65,15.556,15.6,7195,0
2017-08-16,15.64,15.64,15.542,15.542,8481,0
2017-08-17,15.63,15.63,15.519,15.522,15594,0
2017-08-18,15.61,15.61,15.525,15.57,6612,0
2017-08-21,15.58,15.62,15.542,15.61,18464,0
2017-08-22,15.62,15.67,15.62,15.62,8432,0
2017-08-23,15.63,15.7,15.63,15.7,3606,0
2017-08-24,15.7,15.7,15.65,15.69,4149,0
2017-08-25,15.68,15.68,15.6,15.63,14062,0
2017-08-28,15.67,15.67,15.59,15.6,7635,0
2017-08-29,15.69,15.77,15.67,15.77,14987,0
2017-08-30,15.79,15.79,15.724,15.79,13128,0
2017-08-31,15.79,15.868,15.789,15.868,23412,0
2017-09-01,15.878,15.888,15.819,15.888,11592,0
2017-09-05,15.888,15.968,15.876,15.958,13973,0
2017-09-06,15.858,15.987,15.858,15.878,25520,0
2017-09-07,15.958,15.958,15.848,15.888,14652,0
2017-09-08,15.988,15.988,15.953,15.953,5228,0
2017-09-11,16.018,16.018,15.858,15.928,12509,0
2017-09-12,15.868,15.958,15.868,15.928,7938,0
2017-09-13,15.928,15.958,15.878,15.958,15974,0
2017-09-14,15.958,15.958,15.895,15.958,15757,0
2017-09-15,15.958,15.958,15.928,15.938,8454,0
2017-09-18,15.968,15.968,15.924,15.928,6426,0
2017-09-19,15.898,15.932,15.898,15.928,8501,0
2017-09-20,15.913,15.918,15.848,15.848,12907,0
2017-09-21,15.878,15.878,15.699,15.699,12709,0
2017-09-22,15.699,15.739,15.699,15.7,7569,0
2017-09-25,15.734,15.749,15.719,15.744,2546,0
2017-09-26,15.809,15.809,15.709,15.759,13619,0
2017-09-27,15.769,15.769,15.589,15.599,19063,0
2017-09-28,15.659,15.659,15.5,15.51,10270,0
2017-09-29,15.589,15.589,15.48,15.48,8114,0
2017-10-02,15.45,15.579,15.45,15.51,17643,0
2017-10-03,15.51,15.569,15.5,15.53,29340,0
2017-10-04,15.52,15.559,15.477,15.55,7028,0
2017-10-05,15.53,15.54,15.45,15.51,36311,0
2017-10-06,15.44,15.559,15.39,15.39,17312,0
2017-10-09,15.42,15.46,15.39,15.42,12470,0
2017-10-10,15.46,15.46,15.33,15.43,40824,0
2017-10-11,15.46,15.47,15.43,15.45,22869,0
2017-10-12,15.48,15.48,15.43,15.43,17709,0
2017-10-13,15.52,15.52,15.45,15.5,17113,0
2017-10-16,15.51,15.51,15.47,15.48,9497,0
2017-10-17,15.47,15.5,15.44,15.48,20508,0
2017-10-18,15.48,15.48,15.42,15.442,19239,0
2017-10-19,15.49,15.49,15.44,15.45,16175,0
2017-10-20,15.45,15.45,15.38,15.41,9550,0
2017-10-23,15.39,15.4204,15.35,15.3614,17466,0
2017-10-24,15.44,15.44,15.34,15.35,7365,0
2017-10-25,15.35,15.35,15.3,15.3299,16517,0
2017-10-26,15.33,15.33,15.2299,15.24,18781,0
2017-10-27,15.34,15.34,15.1832,15.2,35948,0
2017-10-30,15.22,15.26,15.17,15.17,49169,0
2017-10-31,15.1806,15.1806,15.15,15.15,7344,0
2017-11-01,15.18,15.2,15.1411,15.15,10801,0
2017-11-02,15.14,15.2499,15.14,15.19,13556,0
2017-11-03,15.19,15.23,15.14,15.16,17478,0
2017-11-06,15.17,15.23,15.17,15.21,24973,0
2017-11-07,15.19,15.24,15.19,15.23,31303,0
2017-11-08,15.23,15.3,15.23,15.26,16078,0
2017-11-09,15.25,15.2619,15.2,15.24,23144,0
2017-11-10,15.2,15.2166,15.09,15.09,36646,0
