Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.731,9.736,9.682,9.682,8208,0
2005-02-28,9.851,10.102,9.821,9.937,42065,0
2005-03-01,9.937,10.035,9.748,9.858,20227,0
2005-03-02,9.798,9.858,9.798,9.834,9962,0
2005-03-03,9.805,9.971,9.805,9.963,5862,0
2005-03-04,9.971,9.987,9.876,9.9,12310,0
2005-03-07,9.9,9.9,9.872,9.884,4983,0
2005-03-08,9.884,9.884,9.782,9.782,4538,0
2005-03-09,9.742,9.762,9.674,9.754,18470,0
2005-03-10,9.742,9.742,9.578,9.722,14955,0
2005-03-11,9.695,9.736,9.695,9.695,2786,0
2005-03-14,9.71,9.71,9.701,9.701,1753,0
2005-03-15,9.666,9.71,9.666,9.682,6008,0
2005-03-16,9.682,9.701,9.666,9.666,5426,0
2005-03-17,9.666,9.666,9.663,9.663,6882,0
2005-03-18,9.663,9.663,9.663,9.663,5271,0
2005-03-21,9.594,9.594,9.522,9.522,8354,0
2005-03-22,9.522,9.522,9.4459,9.509,9962,0
2005-03-23,9.3874,9.3953,9.2521,9.2999,20227,0
2005-03-24,9.2521,9.2589,9.1299,9.1299,6008,0
2005-03-28,9.1481,9.2667,9.1481,9.1603,18180,0
2005-03-29,9.1834,9.2404,9.1299,9.2057,8500,0
2005-03-30,9.2057,9.2667,9.2057,9.2667,6446,0
2005-03-31,9.2744,9.4092,9.2744,9.4092,3670,0
2005-04-01,9.522,9.522,9.522,9.522,1614,0
2005-04-04,9.529,9.762,9.522,9.558,10698,0
2005-04-05,9.558,9.767,9.558,9.767,5862,0
2005-04-06,9.798,9.798,9.663,9.71,13484,0
2005-04-07,9.717,9.717,9.688,9.688,2201,0
2005-04-08,9.636,9.644,9.628,9.628,2337,0
2005-04-11,9.636,9.663,9.628,9.644,3804,0
2005-04-12,9.621,9.659,9.608,9.659,5271,0
2005-04-13,9.608,9.644,9.608,9.608,2201,0
2005-04-14,9.608,9.628,9.594,9.594,3670,0
2005-04-15,9.522,9.615,9.514,9.594,7765,0
2005-04-18,9.636,9.636,9.594,9.594,1173,0
2005-04-19,9.594,9.621,9.578,9.587,2933,0
2005-04-20,9.578,9.602,9.578,9.578,5862,0
2005-04-21,9.578,9.587,9.558,9.558,1173,0
2005-04-22,9.4784,9.558,9.4598,9.558,14657,0
2005-04-25,9.571,9.578,9.571,9.578,1024,0
2005-04-26,9.571,9.628,9.529,9.628,13043,0
2005-04-27,9.621,9.628,9.565,9.565,7035,0
2005-04-28,9.578,9.663,9.571,9.602,9084,0
2005-04-29,9.636,9.636,9.621,9.621,1614,0
2005-05-02,9.663,9.695,9.578,9.615,11431,0
2005-05-03,9.663,9.666,9.621,9.659,9084,0
2005-05-04,9.659,9.688,9.615,9.688,9084,0
2005-05-05,9.701,9.701,9.608,9.608,11725,0
2005-05-06,9.608,9.608,9.587,9.594,6446,0
2005-05-09,9.608,9.659,9.608,9.659,8057,0
2005-05-10,9.688,9.688,9.587,9.621,8649,0
2005-05-11,9.636,9.666,9.636,9.663,1325,0
2005-05-12,9.578,9.578,9.536,9.544,12898,0
2005-05-13,9.55,9.608,9.544,9.608,7035,0
2005-05-16,9.594,9.594,9.536,9.571,10555,0
2005-05-17,9.558,9.578,9.529,9.55,10698,0
2005-05-18,9.558,9.578,9.544,9.544,11139,0
2005-05-19,9.55,9.636,9.55,9.636,20083,0
2005-05-20,9.652,9.652,9.578,9.594,8649,0
2005-05-23,9.565,9.594,9.565,9.594,7035,0
2005-05-24,9.602,9.621,9.578,9.608,11580,0
2005-05-25,9.602,9.621,9.602,9.621,1614,0
2005-05-26,9.644,9.659,9.536,9.536,11871,0
2005-05-27,9.55,9.663,9.544,9.628,8354,0
2005-05-31,9.636,9.652,9.621,9.652,7477,0
2005-06-01,9.688,9.748,9.674,9.701,12458,0
2005-06-02,9.717,9.717,9.529,9.594,58479,0
2005-06-03,9.571,9.615,9.565,9.615,14073,0
2005-06-06,9.682,9.682,9.587,9.587,12751,0
2005-06-07,9.636,9.636,9.602,9.621,6008,0
2005-06-08,9.578,9.682,9.558,9.608,19931,0
2005-06-09,9.558,9.636,9.544,9.636,33118,0
2005-06-10,9.636,9.636,9.529,9.578,11431,0
2005-06-13,9.565,9.565,9.565,9.565,571,0
2005-06-14,9.578,9.615,9.536,9.536,2786,0
2005-06-15,9.578,9.578,9.4784,9.4844,10260,0
2005-06-16,9.55,9.55,9.4963,9.55,12898,0
2005-06-17,9.558,9.578,9.4963,9.536,6008,0
2005-06-20,9.4844,9.509,9.4734,9.509,12600,0
2005-06-21,9.4784,9.4784,9.4784,9.4784,571,0
2005-06-22,9.4784,9.522,9.4784,9.522,888,0
2005-06-23,9.4963,9.565,9.4963,9.565,4250,0
2005-06-24,9.565,9.571,9.514,9.571,15541,0
2005-06-27,9.578,9.587,9.509,9.514,25503,0
2005-06-28,9.522,9.587,9.509,9.509,8057,0
2005-06-29,9.544,9.544,9.509,9.514,18025,0
2005-06-30,9.522,9.558,9.502,9.522,11288,0
2005-07-01,9.571,9.587,9.522,9.522,4250,0
2005-07-05,9.578,9.608,9.514,9.522,29898,0
2005-07-06,9.558,9.558,9.4734,9.4734,23304,0
2005-07-07,9.558,9.558,9.4528,9.509,18180,0
2005-07-08,9.514,9.514,9.4528,9.4784,30193,0
2005-07-11,9.522,9.529,9.4598,9.4963,23595,0
2005-07-12,9.4784,9.55,9.4784,9.522,22720,0
2005-07-13,9.522,9.55,9.502,9.522,13043,0
2005-07-14,9.502,9.558,9.502,9.514,5271,0
2005-07-15,9.522,9.565,9.4734,9.55,43528,0
2005-07-18,9.529,9.529,9.4844,9.509,32687,0
2005-07-19,9.4784,9.4844,9.438,9.438,18615,0
2005-07-20,9.438,9.4598,9.438,9.4459,38832,0
2005-07-21,9.4784,9.4844,9.4022,9.4528,28286,0
2005-07-22,9.4598,9.4598,9.4528,9.4598,13345,0
2005-07-25,9.4598,9.4598,9.3745,9.4161,8649,0
2005-07-26,9.4734,9.4734,9.3874,9.4598,16711,0
2005-07-27,9.4784,9.4784,9.3874,9.424,15242,0
2005-07-28,9.4598,9.509,9.4598,9.4844,36933,0
2005-07-29,9.4528,9.4844,9.424,9.424,3804,0
2005-08-01,9.4459,9.4528,9.4022,9.424,3670,0
2005-08-02,9.4598,9.4598,9.4022,9.4459,10996,0
2005-08-03,9.4459,9.4598,9.3953,9.4459,29021,0
2005-08-04,9.4459,9.4459,9.4161,9.4161,13484,0
2005-08-05,9.4528,9.4528,9.3261,9.3515,22720,0
2005-08-08,9.3076,9.3447,9.2461,9.2881,35759,0
2005-08-09,9.3133,9.3133,9.2521,9.2833,18470,0
2005-08-10,9.2931,9.3515,9.2931,9.3183,18914,0
2005-08-11,9.3183,9.3261,9.2833,9.2833,6882,0
2005-08-12,9.2667,9.3183,9.2667,9.3076,14361,0
2005-08-15,9.2881,9.2999,9.2589,9.2881,27555,0
2005-08-16,9.2589,9.2999,9.2404,9.2833,23304,0
2005-08-17,9.3076,9.3388,9.2744,9.2744,15541,0
2005-08-18,9.2833,9.4598,9.2833,9.4092,29021,0
2005-08-19,9.3874,9.4528,9.3824,9.424,3670,0
2005-08-22,9.424,9.4598,9.3874,9.3874,11725,0
2005-08-23,9.3745,9.4598,9.3745,9.4598,3670,0
2005-08-24,9.4598,9.4664,9.4598,9.4664,1753,0
2005-08-25,9.4664,9.502,9.4664,9.4784,5133,0
2005-08-26,9.4664,9.55,9.4664,9.55,4694,0
2005-08-29,9.522,9.608,9.522,9.594,15682,0
2005-08-30,9.522,9.644,9.522,9.565,5426,0
2005-08-31,9.628,9.628,9.536,9.536,7765,0
2005-09-01,9.594,9.636,9.536,9.594,3957,0
2005-09-02,9.636,9.644,9.578,9.621,8208,0
2005-09-06,9.636,9.636,9.544,9.558,7921,0
2005-09-08,9.608,9.636,9.544,9.544,8939,0
2005-09-09,9.544,9.636,9.536,9.558,6446,0
2005-09-12,9.544,9.628,9.4914,9.602,19491,0
2005-09-13,9.514,9.615,9.502,9.536,7765,0
2005-09-14,9.4963,9.4963,9.4784,9.4784,8208,0
2005-09-15,9.4784,9.602,9.4784,9.4963,1173,0
2005-09-16,9.4734,9.4734,9.4734,9.4734,1325,0
2005-09-19,9.4914,9.522,9.4844,9.522,6008,0
2005-09-20,9.4914,9.536,9.4528,9.4528,11871,0
2005-09-21,9.4914,9.4914,9.3824,9.3874,14802,0
2005-09-22,9.3515,9.3953,9.3076,9.3133,6446,0
2005-09-23,9.2667,9.3447,9.2521,9.3447,11580,0
2005-09-26,9.3319,9.3598,9.3319,9.3388,12019,0
2005-09-27,9.3388,9.3874,9.3183,9.3388,27257,0
2005-09-28,9.3447,9.3447,9.3183,9.3183,9821,0
2005-09-29,9.3183,9.3677,9.3133,9.3677,9232,0
2005-09-30,9.3261,9.3261,9.3261,9.3261,2201,0
2005-10-03,9.3598,9.3745,9.3183,9.3183,4694,0
2005-10-04,9.3388,9.3745,9.3388,9.3745,2786,0
2005-10-05,9.3824,9.3824,9.3447,9.3447,457,0
2005-10-06,9.3745,9.3874,9.2589,9.2744,12310,0
2005-10-07,9.2881,9.3183,9.2833,9.2881,11725,0
2005-10-10,9.3076,9.3319,9.2881,9.3133,3370,0
2005-10-12,9.2931,9.3183,9.1911,9.2461,24770,0
2005-10-13,9.226,9.2337,9.1834,9.2057,4538,0
2005-10-14,9.2057,9.2183,9.1834,9.1834,5718,0
2005-10-17,9.1481,9.1481,9.0825,9.0825,16711,0
2005-10-18,9.0825,9.0825,9.019,9.019,12751,0
2005-10-19,9.019,9.0611,8.9919,9.0478,9084,0
2005-10-20,9.0321,9.0478,9.0122,9.019,15386,0
2005-10-21,9.0478,9.1346,9.019,9.0321,18757,0
2005-10-24,9.0825,9.1164,9.0256,9.0412,20659,0
2005-10-25,9.0412,9.0825,9.0412,9.075,2048,0
2005-10-26,9.0478,9.0478,8.9654,8.9852,11139,0
2005-10-27,9.019,9.0825,9.019,9.0825,1753,0
2005-10-28,9.0825,9.0825,9.0478,9.0478,888,0
2005-10-31,9.0883,9.0951,9.075,9.075,2048,0
2005-11-01,9.1231,9.1481,9.1231,9.1481,2201,0
2005-11-02,9.1017,9.3677,9.0478,9.1346,18180,0
2005-11-03,9.1481,9.1539,9.0883,9.1481,10847,0
2005-11-04,9.1231,9.1231,9.075,9.0883,3370,0
2005-11-07,9.1164,9.1481,9.0478,9.0544,18914,0
2005-11-08,9.0321,9.2833,9.0321,9.0544,4694,0
2005-11-09,9.0478,9.0478,9.019,9.019,6446,0
2005-11-10,8.9712,8.9767,8.9444,8.9444,10408,0
2005-11-11,8.9375,8.9375,8.9046,8.9131,6157,0
2005-11-14,8.8921,8.8921,8.8275,8.8338,16266,0
2005-11-15,8.8338,8.863,8.8338,8.8412,10260,0
2005-11-16,8.863,8.8688,8.8075,8.8075,30050,0
2005-11-17,8.8075,8.8412,8.7736,8.7736,10698,0
2005-11-18,8.8075,8.8075,8.716,8.76,30784,0
2005-11-21,8.7736,8.7866,8.7405,8.7866,5862,0
2005-11-22,8.7736,8.7736,8.7229,8.7405,29599,0
2005-11-23,8.76,8.7925,8.7543,8.7866,13043,0
2005-11-25,8.7736,8.8075,8.7467,8.8075,10408,0
2005-11-28,8.8222,8.8338,8.7664,8.7736,14073,0
2005-11-29,8.8412,8.8552,8.8,8.8075,18615,0
2005-11-30,8.8338,8.8552,8.8222,8.8552,23153,0
2005-12-01,8.8412,8.8688,8.8075,8.8688,22135,0
2005-12-02,8.877,8.8921,8.877,8.8921,3073,0
2005-12-05,8.8412,8.877,8.8412,8.8489,8208,0
2005-12-06,8.8489,8.877,8.8489,8.863,2201,0
2005-12-07,8.8489,8.9242,8.8412,8.8552,25503,0
2005-12-08,8.8552,8.9309,8.8552,8.863,12019,0
2005-12-09,8.8688,8.9178,8.8412,8.8412,20517,0
2005-12-12,8.9131,8.9131,8.8412,8.877,24622,0
2005-12-13,8.8075,8.8552,8.76,8.76,13192,0
2005-12-14,8.7664,8.7925,8.7405,8.7405,17146,0
2005-12-15,8.7293,8.76,8.6928,8.7405,50711,0
2005-12-16,8.7229,8.8075,8.716,8.8075,16119,0
2005-12-19,8.7736,8.7736,8.7229,8.7293,27408,0
2005-12-20,8.7229,8.7467,8.6928,8.6999,10408,0
2005-12-21,8.6788,8.7925,8.6222,8.7925,50130,0
2005-12-22,8.7925,8.877,8.7925,8.877,16559,0
2005-12-23,8.877,8.9178,8.8075,8.8412,24622,0
2005-12-27,8.8412,8.9375,8.8412,8.8921,13783,0
2005-12-28,8.9046,8.9516,8.8989,8.9131,35180,0
2005-12-29,8.9242,9.1231,8.9178,9.0611,31808,0
2005-12-30,8.9983,9.0951,8.9919,9.0122,28723,0
2006-01-03,9.0687,9.1017,8.9852,9.0412,22574,0
2006-01-04,8.9852,9.075,8.9852,9.075,10260,0
2006-01-05,9.0611,9.1979,9.0611,9.1979,45726,0
2006-01-06,9.2404,9.2744,9.226,9.2667,23453,0
2006-01-09,9.2589,9.3183,9.2521,9.2931,26673,0
2006-01-10,9.2667,9.3261,9.2667,9.2881,22574,0
2006-01-11,9.2881,9.3183,9.2881,9.2881,6446,0
2006-01-12,9.2404,9.3447,9.2404,9.3447,16119,0
2006-01-13,9.3319,9.3319,9.2999,9.2999,7765,0
2006-01-17,9.2931,9.2931,9.2744,9.2744,8649,0
2006-01-18,9.2744,9.3133,9.2589,9.2589,8939,0
2006-01-19,9.2931,9.2931,9.2833,9.2881,11139,0
2006-01-20,9.2931,9.3133,9.2589,9.2931,7921,0
2006-01-23,9.2881,9.3824,9.2881,9.3598,27112,0
2006-01-24,9.3515,9.3824,9.3515,9.3824,17883,0
2006-01-25,9.3824,9.3824,9.3515,9.3515,21836,0
2006-01-26,9.3515,9.3598,9.3319,9.3319,9821,0
2006-01-27,9.3447,9.3874,9.3388,9.3447,14219,0
2006-01-30,9.3183,9.3874,9.3183,9.3677,6882,0
2006-01-31,9.3745,9.3745,9.3319,9.3388,10847,0
2006-02-01,9.3388,9.3745,9.3261,9.3388,16559,0
2006-02-02,9.3261,9.3745,9.3183,9.3183,20964,0
2006-02-03,9.2881,9.3388,9.2881,9.2931,24479,0
2006-02-06,9.2931,9.3677,9.2404,9.3515,19049,0
2006-02-07,9.3745,9.3745,9.3261,9.3261,2786,0
2006-02-08,9.3133,9.3133,9.2057,9.2744,20659,0
2006-02-09,9.2881,9.2881,9.2183,9.226,4983,0
2006-02-10,9.1231,9.2999,9.1231,9.2999,45583,0
2006-02-13,9.4161,9.4161,9.3598,9.3953,26086,0
2006-02-14,9.3447,9.4022,9.3261,9.3319,20371,0
2006-02-15,9.3874,9.4161,9.3447,9.4161,15242,0
2006-02-16,9.4161,9.4598,9.4092,9.4528,20083,0
2006-02-17,9.4734,9.602,9.4459,9.522,15541,0
2006-02-21,9.522,9.594,9.4963,9.522,23453,0
2006-02-22,9.522,9.652,9.522,9.652,23746,0
2006-02-23,9.663,9.682,9.587,9.659,8500,0
2006-02-24,9.695,9.767,9.663,9.731,17296,0
2006-02-27,9.722,9.722,9.659,9.663,16119,0
2006-02-28,9.659,9.776,9.659,9.776,14657,0
2006-03-01,9.762,9.845,9.701,9.701,17582,0
2006-03-02,9.731,9.742,9.682,9.722,9382,0
2006-03-03,9.688,9.717,9.674,9.674,9084,0
2006-03-06,9.666,9.666,9.502,9.522,20083,0
2006-03-07,9.522,9.522,9.4528,9.4528,10260,0
2006-03-08,9.424,9.522,9.424,9.522,8649,0
2006-03-09,9.4844,9.536,9.4844,9.536,4538,0
2006-03-10,9.565,9.571,9.565,9.565,2048,0
2006-03-13,9.544,9.55,9.502,9.522,5426,0
2006-03-14,9.502,9.502,9.3824,9.424,17582,0
2006-03-15,9.4092,9.4784,9.4092,9.424,16119,0
2006-03-16,9.438,9.4784,9.438,9.4784,6306,0
2006-03-17,9.502,9.578,9.502,9.578,12458,0
2006-03-20,9.578,9.767,9.578,9.674,31808,0
2006-03-21,9.659,9.762,9.628,9.762,19049,0
2006-03-22,9.762,9.762,9.652,9.652,10555,0
2006-03-23,9.682,9.688,9.594,9.608,12751,0
2006-03-24,9.602,9.644,9.602,9.628,4102,0
2006-03-27,9.608,9.644,9.587,9.587,9529,0
2006-03-28,9.594,9.615,9.565,9.571,9962,0
2006-03-29,9.571,9.571,9.424,9.438,17737,0
2006-03-30,9.4784,9.502,9.4598,9.4598,9232,0
2006-03-31,9.4963,9.4963,9.4734,9.4963,2048,0
2006-04-03,9.4963,9.509,9.438,9.4734,10847,0
2006-04-04,9.4459,9.514,9.4459,9.514,7182,0
2006-04-05,9.514,9.522,9.4784,9.4784,3957,0
2006-04-07,9.502,9.502,9.4161,9.4664,10260,0
2006-04-10,9.424,9.502,9.424,9.4459,18914,0
2006-04-11,9.4459,9.502,9.4459,9.502,6157,0
2006-04-12,9.4598,9.4598,9.3677,9.4022,15541,0
2006-04-13,9.431,9.4459,9.3388,9.3388,9382,0
2006-04-17,9.2881,9.3076,9.2881,9.3076,4694,0
2006-04-18,9.2881,9.3183,9.2881,9.3183,6746,0
2006-04-19,9.3183,9.3183,9.2667,9.2881,40305,0
2006-04-20,9.2833,9.3183,9.2833,9.3076,1911,0
2006-04-21,9.2931,9.4598,9.2931,9.3515,18470,0
2006-04-24,9.3677,9.4161,9.3677,9.3953,12751,0
2006-04-25,9.3953,9.424,9.3953,9.4161,5426,0
2006-04-26,9.4161,9.4161,9.3677,9.3677,5426,0
2006-04-27,9.3745,9.4459,9.3598,9.424,9084,0
2006-04-28,9.4161,9.4914,9.4161,9.4914,9821,0
2006-05-01,9.4914,9.4914,9.431,9.4459,17582,0
2006-05-02,9.4784,9.4844,9.4092,9.4092,7328,0
2006-05-03,9.4598,9.502,9.424,9.4598,13043,0
2006-05-04,9.4528,9.4598,9.4161,9.4161,2786,0
2006-05-05,9.3261,9.424,9.3261,9.424,15541,0
2006-05-08,9.424,9.424,9.3745,9.3745,10698,0
2006-05-09,9.3874,9.424,9.3874,9.424,7182,0
2006-05-10,9.424,9.4528,9.424,9.4528,457,0
2006-05-11,9.4092,9.4092,9.3183,9.3677,4983,0
2006-05-12,9.3183,9.3319,9.3133,9.3133,4401,0
2006-05-15,9.3133,9.3598,9.3133,9.3598,4250,0
2006-05-16,9.3447,9.3447,9.3133,9.3133,8057,0
2006-05-17,9.3183,9.3183,9.1834,9.1834,20517,0
2006-05-18,9.1834,9.2183,9.1834,9.2183,13043,0
2006-05-19,9.1979,9.2404,9.1424,9.1424,16266,0
2006-05-22,9.1757,9.2461,9.1757,9.226,7035,0
2006-05-23,9.2183,9.2521,9.2115,9.2115,3512,0
2006-05-24,9.2404,9.2461,9.1481,9.1911,5271,0
2006-05-25,9.1481,9.2115,9.1424,9.2115,8793,0
2006-05-26,9.2115,9.2881,9.2115,9.2881,9962,0
2006-05-30,9.2521,9.2881,9.2461,9.2833,10113,0
2006-05-31,9.2461,9.3319,9.226,9.2521,25649,0
2006-06-01,9.1231,9.3745,9.1231,9.3598,46020,0
2006-06-02,9.3447,9.3874,9.3319,9.3319,7477,0
2006-06-05,9.3319,9.514,9.3183,9.431,41333,0
2006-06-06,9.431,9.4528,9.431,9.4528,4250,0
2006-06-07,9.424,9.4784,9.424,9.4598,3957,0
2006-06-08,9.3874,9.3874,9.3447,9.3677,11288,0
2006-06-09,9.3447,9.3874,9.3447,9.3874,3226,0
2006-06-12,9.3598,9.3874,9.3515,9.3874,9821,0
2006-06-13,9.3183,9.3183,9.2404,9.2404,14219,0
2006-06-14,9.2521,9.2744,9.226,9.2744,6595,0
2006-06-15,9.2183,9.509,9.1679,9.2057,13484,0
2006-06-16,9.2057,9.2521,9.1979,9.2337,8354,0
2006-06-19,9.2183,9.2404,9.2115,9.2115,18315,0
2006-06-20,9.2183,9.2183,9.2183,9.2183,9084,0
2006-06-21,9.2183,9.2404,9.2057,9.2057,8208,0
2006-06-22,9.2115,9.2521,9.2115,9.2183,8057,0
2006-06-23,9.2183,9.2521,9.2183,9.2521,7182,0
2006-06-26,9.2183,9.2521,9.2183,9.2183,3073,0
2006-06-27,9.226,9.2589,9.226,9.2589,4694,0
2006-06-28,9.2589,9.2833,9.2404,9.2404,4250,0
2006-06-29,9.2404,9.2833,9.1979,9.2057,14361,0
2006-06-30,9.1834,9.2833,9.1834,9.2589,7328,0
2006-07-03,9.2667,9.3319,9.2667,9.3319,6446,0
2006-07-05,9.3261,9.3319,9.2589,9.2589,6446,0
2006-07-06,9.2521,9.3076,9.2404,9.3076,6882,0
2006-07-07,9.3133,9.3183,9.3076,9.3076,5271,0
2006-07-10,9.3076,9.3076,9.2589,9.2931,3957,0
2006-07-11,9.2667,9.2999,9.2667,9.2931,4838,0
2006-07-12,9.226,9.2999,9.226,9.2881,4538,0
2006-07-13,9.2881,9.3076,9.1911,9.2881,17443,0
2006-07-14,9.3076,9.3076,9.1979,9.2057,14802,0
2006-07-17,9.2057,9.2744,9.2057,9.2744,10113,0
2006-07-18,9.2521,9.2521,9.2461,9.2461,3226,0
2006-07-19,9.2404,9.2999,9.1834,9.1834,26673,0
2006-07-20,9.226,9.2521,9.1834,9.2057,7182,0
2006-07-21,9.1979,9.1979,9.1164,9.1299,16559,0
2006-07-24,9.1164,9.2667,9.1164,9.2667,21694,0
2006-07-25,9.2744,9.3076,9.2461,9.3076,13192,0
2006-07-26,9.2667,9.3261,9.2667,9.3261,7921,0
2006-07-27,9.3133,9.3824,9.3076,9.3824,10260,0
2006-07-28,9.3598,9.431,9.3598,9.431,5426,0
2006-07-31,9.3874,9.4598,9.3874,9.4598,12019,0
2006-08-01,9.4598,9.4784,9.3745,9.4784,8500,0
2006-08-02,9.4784,9.522,9.4784,9.522,7765,0
2006-08-03,9.522,9.522,9.4598,9.4664,15242,0
2006-08-04,9.522,9.571,9.4844,9.571,14219,0
2006-08-07,9.544,9.628,9.522,9.628,10555,0
2006-08-08,9.621,9.636,9.578,9.636,18025,0
2006-08-09,9.636,9.636,9.544,9.578,12898,0
2006-08-10,9.544,9.659,9.544,9.659,8939,0
2006-08-11,9.615,9.644,9.544,9.558,23153,0
2006-08-14,9.602,9.628,9.594,9.628,16852,0
2006-08-15,9.621,9.754,9.621,9.754,14219,0
2006-08-16,9.821,9.821,9.695,9.722,7765,0
2006-08-17,9.736,9.736,9.688,9.701,18615,0
2006-08-18,9.663,9.71,9.663,9.701,10260,0
2006-08-21,9.717,9.736,9.701,9.736,5567,0
2006-08-22,9.736,9.736,9.722,9.736,8354,0
2006-08-23,9.736,9.754,9.71,9.754,22135,0
2006-08-24,9.782,9.782,9.701,9.736,16119,0
2006-08-25,9.742,9.742,9.736,9.742,2497,0
2006-08-28,9.767,9.767,9.731,9.767,6306,0
2006-08-29,9.767,9.782,9.748,9.782,10113,0
2006-08-30,9.834,9.834,9.731,9.754,23304,0
2006-08-31,9.767,9.782,9.767,9.782,7921,0
2006-09-01,9.782,9.798,9.742,9.798,19781,0
2006-09-05,9.798,9.798,9.736,9.798,13484,0
2006-09-06,9.731,9.798,9.659,9.674,23304,0
2006-09-07,9.695,9.782,9.688,9.776,10408,0
2006-09-08,9.776,9.79,9.742,9.762,13919,0
2006-09-11,9.762,9.79,9.762,9.79,571,0
2006-09-12,9.736,9.798,9.71,9.782,18470,0
2006-09-13,9.762,9.805,9.754,9.805,25055,0
2006-09-14,9.805,9.805,9.776,9.798,7477,0
2006-09-15,9.782,9.798,9.754,9.776,4538,0
2006-09-18,9.79,9.805,9.767,9.79,3073,0
2006-09-19,9.776,9.834,9.776,9.814,21098,0
2006-09-20,9.834,9.834,9.834,9.834,5862,0
2006-09-21,9.828,9.828,9.762,9.762,7477,0
2006-09-22,9.798,9.798,9.748,9.762,10996,0
2006-09-25,9.776,9.776,9.748,9.748,8208,0
2006-09-26,9.748,9.798,9.748,9.798,4401,0
2006-09-27,9.798,9.845,9.798,9.84,20371,0
2006-09-28,9.828,9.845,9.798,9.805,15977,0
2006-09-29,9.821,9.821,9.776,9.782,4102,0
2006-10-02,9.821,9.84,9.821,9.84,3226,0
2006-10-03,9.845,9.916,9.84,9.84,35317,0
2006-10-04,9.884,9.908,9.834,9.876,5718,0
2006-10-05,9.872,9.872,9.805,9.805,3957,0
2006-10-06,9.805,9.872,9.782,9.845,7328,0
2006-10-09,9.798,9.845,9.798,9.845,6008,0
2006-10-10,9.805,9.821,9.776,9.821,8500,0
2006-10-11,9.776,9.821,9.767,9.767,4102,0
2006-10-12,9.798,9.943,9.798,9.9,33851,0
2006-10-13,9.876,9.908,9.872,9.872,3073,0
2006-10-16,9.893,9.929,9.893,9.908,7765,0
2006-10-17,9.929,9.937,9.876,9.884,9232,0
2006-10-18,9.937,10,9.872,9.929,24037,0
2006-10-19,9.95,10.07,9.798,9.798,38691,0
2006-10-20,9.782,9.782,9.695,9.742,21550,0
2006-10-23,9.742,9.782,9.71,9.762,10555,0
2006-10-24,9.717,9.782,9.717,9.762,12019,0
2006-10-25,9.748,9.782,9.748,9.767,4250,0
2006-10-26,9.821,9.866,9.814,9.821,4694,0
2006-10-27,9.916,9.937,9.845,9.9,17582,0
2006-10-30,9.876,9.876,9.84,9.872,6595,0
2006-10-31,9.884,9.923,9.866,9.866,2337,0
2006-11-01,9.937,9.983,9.814,9.983,20227,0
2006-11-02,9.908,10,9.908,9.943,7765,0
2006-11-03,9.943,9.983,9.9,9.937,15095,0
2006-11-06,9.971,9.971,9.872,9.872,16266,0
2006-11-07,9.9,9.9,9.872,9.893,14510,0
2006-11-08,9.876,9.876,9.858,9.858,4538,0
2006-11-09,9.866,9.963,9.866,9.943,7618,0
2006-11-10,9.943,9.943,9.893,9.893,4538,0
2006-11-13,9.893,9.987,9.893,9.987,25797,0
2006-11-14,9.994,10.035,9.983,9.983,10260,0
2006-11-15,9.956,10,9.956,9.987,5718,0
2006-11-16,9.963,10.088,9.963,10.07,18315,0
2006-11-17,10,10.035,10,10.015,7182,0
2006-11-20,10.008,10.042,10.008,10.042,7921,0
2006-11-21,10.077,10.177,10,10.015,28580,0
2006-11-22,10.042,10.141,10.008,10.008,7182,0
2006-11-24,10.05,10.05,10.05,10.05,2640,0
2006-11-27,10.05,10.119,10.015,10.07,3370,0
2006-11-28,10.102,10.141,10,10.07,15977,0
2006-11-29,10.008,10.102,10.008,10.07,4102,0
2006-11-30,10.083,10.141,10.077,10.077,3512,0
2006-12-01,10.149,10.208,10.149,10.201,9529,0
2006-12-04,10.201,10.201,10.149,10.162,10113,0
2006-12-05,10.177,10.208,10.157,10.177,22427,0
2006-12-06,10.157,10.208,10.157,10.177,17005,0
2006-12-07,10.208,10.273,10.194,10.194,9962,0
2006-12-08,10.177,10.236,10.17,10.177,4538,0
2006-12-11,10.162,10.208,10.157,10.208,6882,0
2006-12-12,10.201,10.201,10.157,10.177,4401,0
2006-12-13,10.162,10.194,10.015,10.015,10260,0
2006-12-14,10.07,10.088,9.971,10.05,19931,0
2006-12-15,10.083,10.157,10.027,10.027,3073,0
2006-12-18,10.035,10.102,10.008,10.015,15095,0
2006-12-19,10.083,10.083,10.021,10.042,6008,0
2006-12-20,10.096,10.096,10.008,10.008,11139,0
2006-12-21,10.008,10.008,9.983,9.983,9382,0
2006-12-22,10.035,10.077,10.027,10.027,3073,0
2006-12-26,10.035,10.111,10.035,10.035,1911,0
2006-12-27,10.07,10.102,10.042,10.102,4401,0
2006-12-28,10.07,10.102,10.07,10.102,1911,0
2006-12-29,10.07,10.077,10.07,10.077,3512,0
2007-01-03,10.177,10.187,10.141,10.141,37228,0
2007-01-04,10.141,10.17,10.141,10.17,5862,0
2007-01-05,10.119,10.296,10.119,10.194,16266,0
2007-01-08,10.208,10.208,10.102,10.102,10847,0
2007-01-09,10.141,10.208,10.088,10.17,8057,0
2007-01-10,10.096,10.162,10.063,10.162,2497,0
2007-01-11,10.119,10.157,10.111,10.157,10698,0
2007-01-12,10.111,10.177,10.056,10.063,6746,0
2007-01-16,10.133,10.133,9.987,10.07,14219,0
2007-01-17,10.096,10.208,10.096,10.177,9232,0
2007-01-18,10.141,10.149,10.125,10.149,4102,0
2007-01-19,10.194,10.208,10.015,10.056,18615,0
2007-01-22,10.096,10.201,10.035,10.077,15977,0
2007-01-23,10.102,10.187,10.05,10.111,10996,0
2007-01-24,10.157,10.157,10.042,10.083,6008,0
2007-01-25,10.083,10.157,10.077,10.157,9821,0
2007-01-26,10.157,10.177,10.083,10.133,2201,0
2007-01-29,10.077,10.149,9.983,10.056,26086,0
2007-01-30,10.021,10.063,10.021,10.063,18180,0
2007-01-31,10.07,10.077,10.042,10.056,6746,0
2007-02-01,10.088,10.102,10.042,10.102,3804,0
2007-02-02,10.177,10.228,10.07,10.102,22574,0
2007-02-05,10.083,10.17,10.07,10.088,8057,0
2007-02-06,10.083,10.111,10.083,10.088,3226,0
2007-02-07,10.125,10.141,10.07,10.141,3957,0
2007-02-08,10.141,10.141,10.07,10.133,3512,0
2007-02-09,10.141,10.228,10.07,10.07,14955,0
2007-02-12,10.102,10.102,10.042,10.083,7035,0
2007-02-13,10.035,10.194,10.035,10.194,6008,0
2007-02-14,10.17,10.244,10.088,10.088,10996,0
2007-02-15,10.141,10.288,10.141,10.228,9672,0
2007-02-16,10.194,10.301,10.083,10.208,18025,0
2007-02-20,10.214,10.214,10.187,10.214,9821,0
2007-02-21,10.214,10.301,10.187,10.236,12019,0
2007-02-22,10.228,10.236,10.17,10.17,7477,0
2007-02-23,10.177,10.273,10.149,10.273,17883,0
2007-02-26,10.373,10.373,10.17,10.194,44264,0
2007-02-27,10.194,10.288,10.194,10.194,7765,0
2007-02-28,10.222,10.232,10.177,10.194,4838,0
2007-03-01,10.194,10.201,10.184,10.184,10996,0
2007-03-02,10.236,10.407,10.208,10.301,48075,0
2007-03-05,10.31,10.317,10.222,10.273,10113,0
2007-03-06,10.258,10.273,10.258,10.273,1614,0
2007-03-07,10.296,10.373,10.222,10.373,15242,0
2007-03-08,10.31,10.373,10.31,10.31,13783,0
2007-03-09,10.31,10.322,10.222,10.296,52029,0
2007-03-12,10.365,10.452,10.358,10.452,8500,0
2007-03-13,10.437,10.437,10.358,10.437,14802,0
2007-03-14,10.407,10.437,10.401,10.401,8649,0
2007-03-15,10.373,10.407,10.337,10.337,10555,0
2007-03-16,10.42,10.425,10.358,10.358,13630,0
2007-03-19,10.351,10.437,10.337,10.373,8500,0
2007-03-20,10.415,10.415,10.337,10.373,7765,0
2007-03-21,10.387,10.415,10.387,10.407,9672,0
2007-03-22,10.407,10.452,10.31,10.401,15977,0
2007-03-23,10.33,10.407,10.33,10.394,3957,0
2007-03-26,10.407,10.452,10.373,10.425,13783,0
2007-03-27,10.474,10.52,10.437,10.437,11871,0
2007-03-28,10.513,10.562,10.437,10.506,12751,0
2007-03-29,10.506,10.562,10.486,10.486,3670,0
2007-03-30,10.474,10.541,10.474,10.499,10113,0
2007-04-02,10.513,10.602,10.474,10.527,13345,0
2007-04-03,10.527,10.59,10.513,10.534,7182,0
2007-04-04,10.52,10.623,10.513,10.575,5862,0
2007-04-05,10.583,10.608,10.549,10.556,12600,0
2007-04-09,10.597,10.608,10.527,10.527,9382,0
2007-04-10,10.602,10.679,10.534,10.679,16711,0
2007-04-11,10.679,10.706,10.608,10.608,6446,0
2007-04-12,10.568,10.608,10.562,10.583,9821,0
2007-04-13,10.637,10.657,10.549,10.556,13043,0
2007-04-16,10.556,10.643,10.474,10.479,40454,0
2007-04-17,10.474,10.608,10.459,10.499,10847,0
2007-04-18,10.568,10.568,10.474,10.474,6882,0
2007-04-19,10.437,10.492,10.437,10.486,31659,0
2007-04-20,10.444,10.499,10.407,10.407,24185,0
2007-04-23,10.459,10.499,10.365,10.365,22574,0
2007-04-24,10.407,10.437,10.317,10.317,41179,0
2007-04-25,10.31,10.373,10.244,10.258,36352,0
2007-04-26,10.273,10.365,10.273,10.365,13345,0
2007-04-27,10.373,10.373,10.33,10.351,5133,0
2007-04-30,10.394,10.437,10.394,10.432,25797,0
2007-05-01,10.459,10.706,10.365,10.52,43828,0
2007-05-02,10.513,10.513,10.432,10.513,9382,0
2007-05-03,10.474,10.499,10.474,10.499,2201,0
2007-05-04,10.499,10.556,10.499,10.556,16852,0
2007-05-07,10.52,10.568,10.52,10.568,1753,0
2007-05-08,10.506,10.575,10.506,10.575,11431,0
2007-05-09,10.541,10.597,10.52,10.568,17005,0
2007-05-10,10.562,10.597,10.527,10.527,8057,0
2007-05-11,10.575,10.575,10.534,10.562,10698,0
2007-05-14,10.568,10.568,10.506,10.513,4838,0
2007-05-15,10.506,10.575,10.467,10.467,8649,0
2007-05-16,10.459,10.575,10.459,10.474,18757,0
2007-05-17,10.486,10.608,10.486,10.608,1173,0
2007-05-18,10.623,10.623,10.541,10.541,2048,0
2007-05-21,10.541,10.575,10.506,10.575,6306,0
2007-05-22,10.556,10.556,10.534,10.534,279,0
2007-05-23,10.597,10.597,10.42,10.42,8354,0
2007-05-24,10.474,10.541,10.337,10.337,3804,0
2007-05-25,10.373,10.38,10.252,10.252,19049,0
2007-05-29,10.317,10.437,10.273,10.337,15095,0
2007-05-30,10.337,10.401,10.337,10.394,11871,0
2007-05-31,10.38,10.42,10.38,10.42,9529,0
2007-06-01,10.432,10.437,10.38,10.38,6157,0
2007-06-04,10.38,10.407,10.373,10.401,4538,0
2007-06-05,10.401,10.401,10.317,10.317,12458,0
2007-06-06,10.317,10.407,10.273,10.273,3957,0
2007-06-07,10.31,10.317,10.273,10.31,14073,0
2007-06-08,10.236,10.236,10.133,10.141,13043,0
2007-06-11,10.111,10.111,9.983,10.042,11580,0
2007-06-12,10.083,10.208,10,10,16418,0
2007-06-13,9.943,10.035,9.929,10.015,6595,0
2007-06-14,10.021,10.027,9.971,10.027,8649,0
2007-06-15,10.035,10.035,9.937,9.943,5862,0
2007-06-18,9.987,10.035,9.923,9.983,9232,0
2007-06-19,10.021,10.042,10.021,10.042,9232,0
2007-06-20,10.056,10.083,9.971,10.083,13345,0
2007-06-21,10.035,10.083,9.9,9.956,6882,0
2007-06-22,9.943,10.141,9.943,10.07,12898,0
2007-06-25,10.083,10.083,9.9,9.977,8500,0
2007-06-26,9.893,9.983,9.893,9.983,2337,0
2007-06-27,10.05,10.05,9.943,10,3226,0
2007-06-28,10.07,10.102,10.07,10.096,2337,0
2007-06-29,10.088,10.125,10.088,10.125,2786,0
2007-07-02,10.177,10.228,10.102,10.184,13043,0
2007-07-03,10.177,10.288,10.177,10.288,15095,0
2007-07-05,10.208,10.273,10.177,10.222,3073,0
2007-07-06,10.232,10.273,10.187,10.273,6157,0
2007-07-09,10.236,10.31,10.208,10.273,5271,0
2007-07-10,10.296,10.317,10.088,10.177,9382,0
2007-07-11,10.194,10.301,10.102,10.184,31222,0
2007-07-12,10.133,10.301,10.133,10.258,10698,0
2007-07-13,10.258,10.258,10.208,10.208,7477,0
2007-07-16,10.194,10.31,10.177,10.273,9672,0
2007-07-17,10.258,10.258,10.05,10.07,12898,0
2007-07-18,10.07,10.07,9.767,9.834,26239,0
2007-07-19,9.731,9.858,9.701,9.834,11871,0
2007-07-20,9.731,9.9,9.731,9.762,14510,0
2007-07-23,9.866,9.866,9.731,9.762,18025,0
2007-07-24,9.762,9.762,9.628,9.628,16711,0
2007-07-25,9.578,9.621,9.4844,9.55,6746,0
2007-07-26,9.578,9.636,9.4914,9.621,6595,0
2007-07-27,9.4914,9.636,9.4914,9.594,6306,0
2007-07-30,9.663,9.722,9.663,9.701,3073,0
2007-07-31,9.701,9.866,9.701,9.866,8354,0
2007-08-01,9.9,10,9.866,9.994,9232,0
2007-08-02,9.971,10.027,9.814,9.814,14219,0
2007-08-03,9.821,9.923,9.821,9.923,1911,0
2007-08-06,9.9,9.983,9.652,9.782,11288,0
2007-08-07,9.834,9.866,9.834,9.866,457,0
2007-08-08,9.821,9.956,9.821,9.956,6157,0
2007-08-10,9.963,10.07,9.798,9.971,31659,0
2007-08-13,9.916,10.07,9.872,9.872,10113,0
2007-08-14,9.872,9.987,9.798,9.866,11580,0
2007-08-15,9.834,9.834,9.762,9.762,2786,0
2007-08-16,9.695,9.695,9.3515,9.522,16418,0
2007-08-17,10.035,10.035,9.3874,9.4664,42350,0
2007-08-20,9.522,9.663,9.522,9.602,5862,0
2007-08-21,9.628,9.84,9.608,9.84,7328,0
2007-08-22,9.84,10.008,9.821,10.008,9084,0
2007-08-23,9.994,10.125,9.994,10.088,11288,0
2007-08-24,10.177,10.322,10.102,10.102,21836,0
2007-08-27,10.088,10.088,9.937,10,7035,0
2007-08-28,9.876,9.876,9.652,9.652,17883,0
2007-08-29,9.663,9.701,9.636,9.695,9962,0
2007-08-30,9.644,9.71,9.628,9.674,7765,0
2007-08-31,9.644,9.731,9.644,9.674,1173,0
2007-09-04,9.695,9.9,9.666,9.834,15386,0
2007-09-05,9.9,10.035,9.876,9.876,4983,0
2007-09-06,9.893,10.035,9.893,9.956,7618,0
2007-09-07,9.851,10.077,9.851,10.077,11139,0
2007-09-10,10.177,10.208,10.102,10.141,10113,0
2007-09-11,10.157,10.187,10.102,10.111,15386,0
2007-09-12,10.102,10.141,10.102,10.119,1173,0
2007-09-13,10.141,10.141,10.083,10.083,8500,0
2007-09-14,10.157,10.157,10.083,10.083,457,0
2007-09-17,10.07,10.194,10.035,10.187,3670,0
2007-09-18,10.125,10.208,10.102,10.102,8500,0
2007-09-19,10.035,10.042,9.994,9.994,6446,0
2007-09-20,9.994,10.083,9.937,9.977,7328,0
2007-09-21,9.971,10.401,9.971,10.07,10113,0
2007-09-24,10.035,10.102,9.876,9.876,6008,0
2007-09-25,9.971,10.141,9.971,10.042,7765,0
2007-09-26,9.977,10.07,9.866,9.866,14955,0
2007-09-27,9.9,9.95,9.828,9.845,35910,0
2007-09-28,9.866,9.916,9.866,9.916,5426,0
2007-10-01,9.95,9.987,9.876,9.943,3670,0
2007-10-02,9.923,10.07,9.884,10.07,9821,0
2007-10-03,10.07,10.07,9.866,9.866,17883,0
2007-10-04,9.866,10.035,9.866,10.035,14802,0
2007-10-05,9.963,10.063,9.95,10.063,4983,0
2007-10-08,10.035,10.042,9.937,9.937,7765,0
2007-10-09,9.937,9.937,9.742,9.79,18025,0
2007-10-10,9.776,10.133,9.767,9.95,20083,0
2007-10-11,9.9,9.908,9.79,9.84,21694,0
2007-10-12,9.834,9.977,9.834,9.977,12019,0
2007-10-15,9.95,10.027,9.937,10.027,2786,0
2007-10-16,10,10.035,9.937,10.021,2201,0
2007-10-17,10.008,10.035,9.937,9.983,8354,0
2007-10-18,10.042,10.042,9.937,9.937,13630,0
2007-10-19,9.943,10.056,9.937,9.937,2497,0
2007-10-22,10,10,9.971,9.971,1614,0
2007-10-23,10,10,10,10,571,0
2007-10-24,9.983,10.063,9.983,10.063,3226,0
2007-10-25,10.063,10.07,9.937,9.937,24479,0
2007-10-26,9.95,10.056,9.937,9.971,10113,0
2007-10-29,9.971,10.056,9.916,9.916,13783,0
2007-10-30,9.929,9.95,9.805,9.866,22135,0
2007-10-31,9.884,9.937,9.866,9.923,21836,0
2007-11-01,9.9,9.963,9.866,9.884,6882,0
2007-11-02,9.923,10.035,9.923,10.015,4401,0
2007-11-05,9.4092,10.102,9.4092,10.021,3372,0
2007-11-06,10.056,10.056,9.9,9.937,5718,0
2007-11-07,9.9,9.9,9.834,9.866,2640,0
2007-11-08,9.851,9.858,9.821,9.834,2640,0
2007-11-09,9.828,9.834,9.814,9.814,12600,0
2007-11-12,9.776,9.987,9.731,9.814,19931,0
2007-11-13,9.762,9.937,9.762,9.798,3670,0
2007-11-14,9.834,9.916,9.79,9.805,29461,0
2007-11-15,9.798,9.798,9.608,9.608,7921,0
2007-11-16,9.558,9.608,9.529,9.529,2497,0
2007-11-19,9.594,9.621,9.4734,9.522,8500,0
2007-11-20,9.502,9.594,9.4598,9.4963,6306,0
2007-11-21,9.558,9.84,9.558,9.558,1911,0
2007-11-23,9.717,9.717,9.578,9.608,6595,0
2007-11-26,9.608,9.71,9.608,9.652,4250,0
2007-11-27,9.636,9.701,9.4844,9.594,6746,0
2007-11-28,9.558,9.628,9.558,9.628,5426,0
2007-11-29,9.621,9.956,9.594,9.594,3512,0
2007-11-30,9.674,9.731,9.652,9.652,4401,0
2007-12-03,9.695,9.834,9.663,9.79,6882,0
2007-12-04,9.834,9.858,9.717,9.717,2933,0
2007-12-05,9.663,10.056,9.663,9.798,11139,0
2007-12-06,9.821,9.866,9.695,9.79,5271,0
2007-12-07,9.805,9.834,9.782,9.782,2497,0
2007-12-10,9.956,9.956,9.742,9.742,3226,0
2007-12-11,9.736,9.79,9.701,9.701,23887,0
2007-12-12,9.695,9.805,9.695,9.695,8500,0
2007-12-13,9.682,9.798,9.636,9.666,10555,0
2007-12-14,9.659,10.008,9.652,9.652,9232,0
2007-12-17,9.644,9.834,9.644,9.736,15682,0
2007-12-18,9.731,9.731,9.644,9.644,3512,0
2007-12-19,9.682,9.71,9.652,9.652,1911,0
2007-12-20,9.666,9.79,9.652,9.674,10698,0
2007-12-21,9.805,9.805,9.636,9.636,18757,0
2007-12-24,9.608,9.608,9.514,9.514,9529,0
2007-12-26,9.536,9.602,9.4844,9.587,7765,0
2007-12-27,9.602,9.659,9.522,9.587,16266,0
2007-12-28,9.628,9.754,9.628,9.754,3226,0
2007-12-31,9.79,9.923,9.722,9.923,15168,0
2008-01-02,9.929,9.929,9.805,9.828,7765,0
2008-01-03,9.929,10.063,9.834,9.994,11139,0
2008-01-04,10.063,10.222,10.063,10.096,8793,0
2008-01-07,10.035,10.425,10.035,10.252,29166,0
2008-01-08,10.252,10.252,10.111,10.141,45292,0
2008-01-09,10.201,10.301,10.119,10.133,23299,0
2008-01-10,10.133,10.201,10.063,10.133,58186,0
2008-01-11,10.194,10.273,10.077,10.273,21550,0
2008-01-14,10.232,10.437,10.177,10.214,15242,0
2008-01-15,10.317,10.337,10.228,10.337,20371,0
2008-01-16,10.358,10.358,10.119,10.232,27646,0
2008-01-17,10.214,10.214,10.125,10.187,12535,0
2008-01-18,10.133,10.133,9.994,10.015,33561,0
2008-01-22,9.977,9.977,9.858,9.916,43589,0
2008-01-23,9.963,10.07,9.963,10.015,29021,0
2008-01-24,10.07,10.17,10.063,10.17,10698,0
2008-01-25,10.102,10.17,9.943,9.943,18470,0
2008-01-28,10.05,10.141,10.05,10.141,5271,0
2008-01-29,10.133,10.133,10.07,10.119,5426,0
2008-01-30,10.201,10.214,10.096,10.214,18187,0
2008-01-31,10.102,10.214,10.07,10.111,3370,0
2008-02-01,10.141,10.228,10.096,10.184,8793,0
2008-02-04,10.222,10.222,10.083,10.096,11725,0
2008-02-05,10.096,10.119,9.821,10.088,8057,0
2008-02-06,10.133,10.184,10.083,10.141,52625,0
2008-02-07,10.141,10.187,10.042,10.111,15541,0
2008-02-08,10.077,10.141,10.077,10.141,5133,0
2008-02-11,10.111,10.208,10.111,10.208,4401,0
2008-02-12,10.184,10.194,10.096,10.194,13919,0
2008-02-13,10.119,10.119,9.977,10.119,15095,0
2008-02-14,10.133,10.133,9.587,9.628,71818,0
2008-02-15,9.659,9.71,9.424,9.55,38691,0
2008-02-19,9.602,9.71,9.571,9.644,22867,0
2008-02-20,9.659,9.828,9.644,9.828,22867,0
2008-02-21,9.663,9.828,9.663,9.782,15242,0
2008-02-22,9.754,9.754,9.701,9.701,3670,0
2008-02-25,9.688,9.748,9.615,9.615,13783,0
2008-02-26,9.652,9.722,9.608,9.722,12019,0
2008-02-27,9.767,9.767,9.587,9.688,8057,0
2008-02-28,10.17,10.17,9.502,9.571,29461,0
2008-02-29,9.502,9.502,9.1757,9.1757,34005,0
2008-03-03,9.3133,9.529,9.2404,9.2999,23746,0
2008-03-04,9.3824,9.3824,9.1834,9.2461,32392,0
2008-03-05,9.509,9.621,9.2521,9.621,25352,0
2008-03-06,9.688,9.722,9.608,9.722,10698,0
2008-03-07,9.79,9.79,9.587,9.587,8057,0
2008-03-10,9.565,9.666,9.536,9.666,12600,0
2008-03-11,9.666,9.782,9.615,9.701,10408,0
2008-03-12,9.621,9.695,9.571,9.571,4694,0
2008-03-13,9.424,9.4528,9.4161,9.4161,7035,0
2008-03-14,9.4161,9.4161,9.2744,9.2744,13043,0
2008-03-17,9.226,9.226,9.1084,9.1084,19642,0
2008-03-18,9.0883,9.1539,9.0687,9.1017,30159,0
2008-03-19,9.1017,9.1231,9.0687,9.0687,11431,0
2008-03-20,9.0687,9.1346,9.0687,9.1346,3226,0
2008-03-24,9.1084,9.1979,9.1017,9.1757,19781,0
2008-03-25,9.1911,9.2183,9.1481,9.2183,5271,0
2008-03-26,9.2183,9.3076,9.1911,9.2999,14657,0
2008-03-27,9.2999,9.3874,9.2999,9.3874,2048,0
2008-03-28,9.4022,9.4022,9.4022,9.4022,1753,0
2008-03-31,9.3261,9.3824,9.3133,9.3447,12751,0
2008-04-01,9.3824,9.4459,9.3677,9.4459,8208,0
2008-04-02,9.431,9.4784,9.3824,9.4784,5271,0
2008-04-03,9.431,9.4963,9.4022,9.4963,2640,0
2008-04-04,9.502,9.522,9.4598,9.509,10408,0
2008-04-07,9.514,9.536,9.4844,9.522,5567,0
2008-04-08,9.502,9.529,9.2115,9.2521,39046,0
2008-04-09,9.2833,9.3598,9.2589,9.2931,12751,0
2008-04-10,9.3076,9.424,9.3076,9.4161,6157,0
2008-04-11,9.3824,9.4161,9.2999,9.3388,5718,0
2008-04-14,9.3824,9.4161,9.3515,9.3515,5862,0
2008-04-15,9.3515,9.438,9.3447,9.438,4838,0
2008-04-16,9.3953,9.431,9.3447,9.4161,12518,0
2008-04-17,9.4022,9.4022,9.3261,9.3677,19562,0
2008-04-18,9.3677,9.4092,9.2744,9.3133,25938,0
2008-04-21,9.2833,9.3598,9.2744,9.3388,12898,0
2008-04-22,9.3515,9.4784,9.2999,9.4734,22720,0
2008-04-23,9.4528,9.4784,9.424,9.424,2786,0
2008-04-24,9.4844,9.4914,9.4528,9.4844,9232,0
2008-04-25,9.4844,9.4914,9.4528,9.4914,1469,0
2008-04-28,9.502,9.514,9.502,9.514,571,0
2008-04-29,9.509,9.509,9.4844,9.4844,4102,0
2008-04-30,9.4734,9.514,9.4734,9.509,4465,0
2008-05-01,9.514,9.522,9.4914,9.4914,6746,0
2008-05-02,9.509,9.578,9.502,9.571,8500,0
2008-05-05,9.565,9.594,9.558,9.594,5133,0
2008-05-06,9.594,9.594,9.558,9.565,3450,0
2008-05-07,9.565,9.858,9.565,9.594,8369,0
2008-05-08,9.652,9.652,9.608,9.608,4696,0
2008-05-09,9.621,9.621,9.55,9.55,9658,0
2008-05-12,9.565,9.565,9.4664,9.4734,14955,0
2008-05-13,9.424,9.4734,9.3598,9.4022,17582,0
2008-05-14,9.4022,9.587,9.3515,9.3515,24328,0
2008-05-15,9.4022,9.431,9.3319,9.3745,16366,0
2008-05-16,9.4161,9.4528,9.3953,9.3953,9343,0
2008-05-19,9.438,9.4528,9.3745,9.3874,16649,0
2008-05-20,9.438,9.4844,9.3824,9.4459,16080,0
2008-05-21,9.502,9.502,9.4161,9.4459,5862,0
2008-05-22,9.4161,9.4598,9.3388,9.3953,7452,0
2008-05-23,9.3824,9.431,9.3319,9.4022,14955,0
2008-05-27,9.3953,9.4844,9.3598,9.3953,21383,0
2008-05-28,9.424,9.4844,9.424,9.4784,8904,0
2008-05-29,9.4844,9.571,9.4784,9.571,40811,0
2008-05-30,9.578,9.578,9.4528,9.4528,17416,0
2008-06-02,9.536,9.558,9.536,9.55,6196,0
2008-06-03,9.55,9.636,9.4963,9.55,26803,0
2008-06-04,9.578,9.736,9.522,9.717,19049,0
2008-06-05,9.688,9.701,9.688,9.688,16559,0
2008-06-06,9.608,9.666,9.608,9.666,2048,0
2008-06-09,9.666,9.701,9.666,9.701,4345,0
2008-06-10,9.666,9.701,9.578,9.621,25934,0
2008-06-11,9.558,9.682,9.522,9.522,4483,0
2008-06-12,9.621,9.621,9.4734,9.4734,3934,0
2008-06-13,9.565,9.565,9.514,9.514,2933,0
2008-06-16,9.4914,9.628,9.4914,9.628,3296,0
2008-06-17,9.587,9.805,9.565,9.736,18492,0
2008-06-18,9.736,9.736,9.659,9.659,3749,0
2008-06-19,9.628,9.695,9.628,9.636,1753,0
2008-06-20,9.682,9.688,9.502,9.502,6735,0
2008-06-23,9.4784,9.536,9.4784,9.4784,1040,0
2008-06-24,9.438,9.4844,9.3388,9.3388,5862,0
2008-06-25,9.4528,9.522,9.2881,9.2881,15331,0
2008-06-26,9.3515,9.424,9.2881,9.2999,2422,0
2008-06-27,9.2461,9.4528,9.2115,9.2183,13055,0
2008-06-30,9.2183,9.226,9.2115,9.2115,6859,0
2008-07-01,9.1481,9.1911,9.1231,9.1539,19384,0
2008-07-02,9.2115,9.3076,9.1679,9.3076,4401,0
2008-07-03,9.2881,9.3133,9.2881,9.3133,2128,0
2008-07-07,9.3133,9.4092,9.3133,9.3133,5567,0
2008-07-08,9.3598,9.3874,9.2667,9.3824,5282,0
2008-07-09,9.1424,9.3319,9.1424,9.3133,6502,0
2008-07-10,9.2931,9.2931,9.1834,9.226,28385,0
2008-07-11,9.1834,9.2183,9.1679,9.1979,3957,0
2008-07-14,9.2337,9.2337,9.1084,9.2183,9672,0
2008-07-15,9.2404,9.2404,9.075,9.2057,7719,0
2008-07-16,9.1424,9.1424,9.1164,9.1164,6157,0
2008-07-17,9.1679,9.1679,9.1164,9.1231,3804,0
2008-07-18,9.0951,9.0951,9.075,9.0883,2983,0
2008-07-21,9.075,9.075,9.075,9.075,279,0
2008-07-22,9.075,9.2115,9.0412,9.0412,12165,0
2008-07-23,9.0687,9.075,9.0687,9.075,736,0
2008-07-24,9.075,9.1424,9.0047,9.0047,5475,0
2008-07-25,9.0611,9.0611,8.8989,8.8989,15745,0
2008-07-28,8.8989,9.0122,8.8989,9.0122,4694,0
2008-07-29,9.424,9.424,9.0321,9.0687,3487,0
2008-07-30,9.0883,9.0883,9.0883,9.0883,1325,0
2008-07-31,9.0687,9.0951,9.0321,9.0951,2201,0
2008-08-01,9.1164,9.1164,9.0047,9.0478,6595,0
2008-08-04,9.4092,9.4092,9.0611,9.0687,1376,0
2008-08-05,9.0687,9.1164,9.0687,9.1164,2337,0
2008-08-06,9.1164,9.2115,9.0687,9.1911,8649,0
2008-08-07,9.2115,9.431,9.1757,9.3874,11213,0
2008-08-08,9.2833,9.431,9.2833,9.431,4102,0
2008-08-11,9.3745,9.4664,9.3319,9.4664,7691,0
2008-08-12,9.4664,9.4664,9.2881,9.2881,2640,0
2008-08-13,8.9767,9.2521,8.9767,9.1299,10408,0
2008-08-14,9.1757,9.1757,9.075,9.075,26086,0
2008-08-15,9.075,9.075,9.0412,9.0544,5133,0
2008-08-18,9.0412,9.0412,9.0047,9.0047,7850,0
2008-08-19,9.0544,9.0544,8.9983,8.9983,2048,0
2008-08-20,9.0321,9.0825,8.9919,8.9919,3223,0
2008-08-21,8.9919,9.0412,8.9919,9.0412,1173,0
2008-08-22,9.0544,9.1911,9.0544,9.1911,7260,0
2008-08-25,9.1911,9.2461,9.1911,9.1911,5432,0
2008-08-26,9.2461,9.2999,9.2461,9.2999,2497,0
2008-08-27,9.3319,9.3319,9.1424,9.1539,5592,0
2008-08-28,9.2337,9.2521,9.1424,9.1424,1614,0
2008-08-29,9.2461,9.2833,9.1834,9.2833,4838,0
2008-09-02,9.2833,9.2833,9.226,9.226,2189,0
2008-09-03,9.3447,9.3824,9.2521,9.3824,4643,0
2008-09-04,9.3745,9.3824,9.2667,9.3745,3149,0
2008-09-05,9.3076,9.4598,9.3076,9.4598,3177,0
2008-09-08,9.4092,9.55,9.4092,9.55,1877,0
2008-09-09,9.514,9.544,9.3447,9.4161,12165,0
2008-09-10,9.3824,9.4459,9.3824,9.4161,4514,0
2008-09-11,9.3183,9.4528,9.1979,9.4528,5216,0
2008-09-12,9.4528,9.4734,9.1084,9.1084,18470,0
2008-09-15,9.0256,9.1481,9.0256,9.1299,6008,0
2008-09-16,8.6928,9.1231,8.6928,8.8222,21383,0
2008-09-17,8.7925,8.7925,8.3377,8.3666,42065,0
2008-09-18,8.3229,8.3229,7.8326,7.9825,12758,0
2008-09-19,8.0035,8.4586,7.9622,8.3229,19696,0
2008-09-22,8.3926,8.596,8.3229,8.4252,16453,0
2008-09-23,8.4465,8.4465,8.1527,8.1876,9330,0
2008-09-24,8.1333,8.2554,8.1333,8.2554,14408,0
2008-09-25,8.1876,8.3229,8.1194,8.1527,14325,0
2008-09-26,8.1527,8.1596,7.8803,7.9284,7103,0
2008-09-29,8.017,8.017,6.9594,7.1297,16485,0
2008-09-30,7.1844,7.5734,7.1844,7.5464,26780,0
2008-10-01,7.6076,7.7441,7.58,7.6759,6976,0
2008-10-02,7.6759,8.1527,7.6759,7.8534,14121,0
2008-10-03,7.6893,7.9764,7.6893,7.6893,11289,0
2008-10-06,7.3551,7.6893,7.1778,7.1778,42004,0
2008-10-07,7.1778,7.3687,6.55,6.6186,33164,0
2008-10-08,6.6594,7.4716,6.4,6.4,39439,0
2008-10-09,6.4,6.4886,5.6292,5.6292,26460,0
2008-10-10,5.547,5.861,4.892,5.6698,20669,0
2008-10-13,5.5953,6.2434,5.5953,6.1411,4343,0
2008-10-14,6.2705,6.3933,6.2705,6.3933,6527,0
2008-10-15,6.3796,6.4681,6.1747,6.4681,10817,0
2008-10-16,6.4681,6.4816,6.2837,6.4816,15719,0
2008-10-17,6.4816,6.5225,6.1683,6.5225,22435,0
2008-10-20,6.2088,6.7206,6.2088,6.55,21292,0
2008-10-21,6.6661,6.8913,6.5978,6.8913,22921,0
2008-10-22,6.9252,7.0412,6.8572,6.9594,20712,0
2008-10-23,7.5734,7.5734,7.164,7.1982,3466,0
2008-10-24,7.3346,7.846,6.9252,7.5055,18790,0
2008-10-27,7.5055,7.5055,7.3074,7.3755,12898,0
2008-10-28,7.4439,7.846,7.3009,7.5392,27257,0
2008-10-29,7.5325,7.8803,7.3959,7.464,10702,0
2008-10-30,7.464,7.464,7.2664,7.2802,12268,0
2008-10-31,7.6415,7.6415,7.164,7.464,17948,0
2008-11-03,7.4029,7.7785,7.2664,7.4029,9020,0
2008-11-04,7.3481,7.6415,7.3481,7.3755,9102,0
2008-11-05,7.3282,7.7441,7.3282,7.6076,16560,0
2008-11-06,7.8257,7.8326,7.4305,7.437,12800,0
2008-11-07,7.437,7.4505,7.3009,7.3074,24037,0
2008-11-10,7.3622,7.4167,7.3009,7.4167,12084,0
2008-11-11,7.3755,7.3755,7.3009,7.3074,4694,0
2008-11-12,7.2532,7.2594,6.7206,6.7412,21567,0
2008-11-13,6.6864,6.7754,6.5296,6.7547,15315,0
2008-11-14,6.823,6.8296,6.7888,6.823,9407,0
2008-11-17,6.7547,6.823,6.7206,6.7206,12438,0
2008-11-18,6.6523,6.6727,6.4616,6.4616,9529,0
2008-11-19,6.4204,6.4273,5.9837,6.0932,53497,0
2008-11-20,6.5704,6.5704,5.977,6.0384,42568,0
2008-11-21,6.1478,6.1478,6.0111,6.0726,37576,0
2008-11-24,6.0384,6.2434,6.0384,6.2154,9251,0
2008-11-25,6.3796,6.4134,6.2022,6.3042,22914,0
2008-11-26,6.3384,6.3384,6.2294,6.2434,11641,0
2008-11-28,6.2837,6.2977,6.1336,6.1411,2786,0
2008-12-01,6.154,6.9934,5.9974,6.2088,44627,0
2008-12-02,6.2088,6.4134,6.2088,6.3113,15840,0
2008-12-03,6.2434,6.3042,6.1885,6.2772,13484,0
2008-12-04,6.4616,6.4616,5.9634,6.3864,5406,0
2008-12-05,6.3181,6.3181,6.0384,6.0588,8222,0
2008-12-08,6.0654,6.0861,5.977,6.0453,5907,0
2008-12-09,5.9018,5.9698,5.8474,5.8745,13693,0
2008-12-10,5.8745,5.9634,5.7998,5.8131,31382,0
2008-12-11,5.7315,5.7651,5.5879,5.6292,18782,0
2008-12-12,5.6426,5.6629,5.4173,5.6629,41986,0
2008-12-15,5.7998,5.8062,5.2669,5.3423,16034,0
2008-12-16,5.356,5.3699,5.3218,5.3218,20596,0
2008-12-17,5.2876,5.7651,5.2876,5.5815,36550,0
2008-12-18,5.4718,5.8062,5.4718,5.7586,46177,0
2008-12-19,5.9223,5.977,5.7722,5.9634,65507,0
2008-12-22,5.977,6.1747,5.9562,6.1747,38389,0
2008-12-23,6.2294,6.2633,6.0726,6.2633,20367,0
2008-12-24,6.2633,6.2633,6.1478,6.1478,7805,0
2008-12-26,6.55,6.55,6.154,6.3796,24036,0
2008-12-29,6.3796,6.5433,6.1683,6.291,87158,0
2008-12-30,6.3181,6.4749,6.236,6.4681,29493,0
2008-12-31,6.3522,6.4681,6.3522,6.3933,66871,0
2009-01-02,6.4,6.6115,6.4,6.6115,15582,0
2009-01-05,6.6727,6.9324,6.6727,6.9252,13043,0
2009-01-06,7.1369,7.1844,6.8913,7.0958,14378,0
2009-01-07,7.1369,7.1369,7.0481,7.0481,16297,0
2009-01-08,7.1093,7.3009,7.1093,7.3009,8020,0
2009-01-09,7.2594,7.5526,7.2594,7.5055,25865,0
2009-01-12,7.5873,7.5939,7.5189,7.5189,24917,0
2009-01-13,7.4305,7.5873,7.4305,7.5734,9149,0
2009-01-14,7.4849,7.6008,7.239,7.239,18360,0
2009-01-15,7.164,7.2664,7.164,7.164,12751,0
2009-01-16,7.1297,7.2461,7.1297,7.2122,2786,0
2009-01-20,7.1982,7.3826,7.1982,7.3074,8068,0
2009-01-21,7.5873,7.5873,7.1982,7.3551,10068,0
2009-01-22,7.164,7.3009,7.0617,7.239,13097,0
2009-01-23,7.1235,7.1235,7.0481,7.0686,10038,0
2009-01-26,7.1164,7.2594,7.1164,7.2594,20781,0
2009-01-27,7.2594,7.3687,7.2594,7.3009,12591,0
2009-01-28,7.437,7.5055,7.3346,7.5055,38675,0
2009-01-29,7.5055,7.567,7.4305,7.4305,18315,0
2009-01-30,7.4505,7.5392,7.4505,7.4782,15769,0
2009-02-02,7.5599,7.5599,7.4505,7.5325,1753,0
2009-02-03,7.5189,7.7032,7.5123,7.5325,5133,0
2009-02-04,7.5123,7.5123,7.464,7.4917,13043,0
2009-02-05,7.4439,7.4439,7.3346,7.437,29692,0
2009-02-06,7.4576,7.526,7.3622,7.5189,23228,0
2009-02-09,7.526,7.6008,7.437,7.6008,20883,0
2009-02-10,7.5873,7.812,7.58,7.812,30408,0
2009-02-11,7.7099,7.7988,7.6621,7.7785,3512,0
2009-02-12,7.785,7.8803,7.785,7.812,9815,0
2009-02-13,7.846,7.8878,7.812,7.8737,8345,0
2009-02-17,7.846,7.846,7.5392,7.5392,12776,0
2009-02-18,7.5526,7.5526,7.3211,7.3211,8793,0
2009-02-19,7.3481,7.4917,7.2594,7.4167,14021,0
2009-02-20,7.4229,7.4782,7.2532,7.2532,10396,0
2009-02-23,7.2732,7.3959,7.2054,7.3687,7940,0
2009-02-24,7.4716,7.5526,7.2802,7.3687,5934,0
2009-02-25,7.9553,7.9553,7.437,7.4576,1754,0
2009-02-26,7.4782,7.5599,7.3826,7.3826,5678,0
2009-02-27,7.389,7.4981,7.3826,7.389,22983,0
2009-03-02,7.389,7.6759,7.3755,7.4716,19317,0
2009-03-03,7.464,7.5873,7.2732,7.389,23493,0
2009-03-04,7.4716,7.526,7.4229,7.526,7143,0
2009-03-05,7.4849,7.4849,7.2532,7.3414,9962,0
2009-03-06,7.3481,7.3755,7.3282,7.3346,7618,0
2009-03-09,7.3551,7.4981,7.3346,7.3346,11766,0
2009-03-10,7.3414,7.437,7.3414,7.437,1066,0
2009-03-11,7.4029,7.4167,7.2732,7.4167,17895,0
2009-03-12,7.3687,7.3687,7.3687,7.3687,179,0
2009-03-13,7.3481,7.389,7.3481,7.3687,3616,0
2009-03-16,7.3755,7.3755,7.2188,7.2324,17980,0
2009-03-17,7.2188,7.4029,7.2188,7.3826,2337,0
2009-03-18,7.3826,7.437,7.3346,7.437,6882,0
2009-03-19,7.4305,7.6214,7.3346,7.3622,14332,0
2009-03-20,7.3551,7.567,7.3551,7.4505,3313,0
2009-03-23,7.5055,7.5392,7.4167,7.5325,11433,0
2009-03-24,7.5464,7.5464,7.437,7.4782,4145,0
2009-03-25,7.4782,7.5123,7.4439,7.4439,6870,0
2009-03-26,7.464,7.7512,7.464,7.6556,21357,0
2009-03-27,7.6963,7.7303,7.5392,7.7032,8629,0
2009-03-30,7.5526,7.5526,7.464,7.464,3957,0
2009-03-31,7.4505,7.464,7.4439,7.4439,2425,0
2009-04-01,7.4229,7.5939,7.4229,7.5939,6470,0
2009-04-02,7.5734,7.7646,7.4917,7.6076,32123,0
2009-04-03,7.6008,7.6963,7.6008,7.6963,3139,0
2009-04-06,7.6076,7.6277,7.567,7.6214,6595,0
2009-04-07,7.5392,7.6141,7.5325,7.6141,2403,0
2009-04-08,7.6008,7.6277,7.58,7.58,6269,0
2009-04-09,7.5189,7.5873,7.5189,7.567,8140,0
2009-04-13,7.4305,7.5464,7.4305,7.5464,5370,0
2009-04-14,7.526,7.5734,7.4981,7.4981,3804,0
2009-04-15,7.5123,7.5123,7.4716,7.4849,6666,0
2009-04-16,7.4849,7.4849,7.4505,7.4782,21989,0
2009-04-17,7.4782,7.5189,7.4782,7.5123,4369,0
2009-04-20,7.4782,7.5392,7.4716,7.5392,13783,0
2009-04-21,7.5464,7.5939,7.5464,7.5939,6157,0
2009-04-22,7.5734,7.6214,7.5734,7.5939,4279,0
2009-04-23,7.5939,7.6556,7.526,7.6214,17104,0
2009-04-24,7.6277,7.7032,7.6277,7.6556,12165,0
2009-04-27,7.7236,7.7236,7.4981,7.6556,9440,0
2009-04-28,7.6825,7.7716,7.6825,7.7236,51697,0
2009-04-29,7.7032,7.7785,7.4917,7.7785,75948,0
2009-04-30,7.8056,7.8326,7.7716,7.8193,22692,0
2009-05-01,7.8326,7.9893,7.8326,7.9077,19790,0
2009-05-04,7.846,7.9136,7.8193,7.9136,26659,0
2009-05-05,7.9764,8.0317,7.9764,8.017,11208,0
2009-05-06,8.017,8.017,7.9217,7.9764,10369,0
2009-05-07,8.0103,8.017,7.9487,7.9487,13767,0
2009-05-08,8.017,8.017,7.9764,8.017,10377,0
2009-05-11,8.0441,8.0521,7.9967,8.0521,8354,0
2009-05-12,8.0653,8.078,7.9893,8.0713,16801,0
2009-05-13,8.0441,8.0441,7.9487,7.9487,7035,0
2009-05-14,7.9284,7.9622,7.867,7.9136,16893,0
2009-05-15,7.8598,7.9622,7.8598,7.9622,3701,0
2009-05-18,8.0236,8.078,8.0035,8.0521,11168,0
2009-05-19,8.0382,8.0857,8.0317,8.0317,14073,0
2009-05-20,8.078,8.1672,8.0521,8.1262,19642,0
2009-05-21,8.1809,8.2157,8.1809,8.2025,6306,0
2009-05-22,8.1876,8.1876,8.017,8.1194,26532,0
2009-05-26,8.0713,8.1527,8.017,8.0857,43676,0
2009-05-27,8.1596,8.2891,8.0981,8.1876,10228,0
2009-05-28,8.1876,8.1876,8.0981,8.1596,19164,0
2009-05-29,8.1397,8.2285,8.1194,8.1194,14923,0
2009-06-01,8.1596,8.1596,8.0981,8.1059,23975,0
2009-06-02,8.1527,8.268,8.1527,8.2629,21691,0
2009-06-03,8.2629,8.282,8.2025,8.2554,15834,0
2009-06-04,8.2226,8.4876,8.2226,8.3926,29540,0
2009-06-05,8.6222,8.6435,8.413,8.596,25280,0
2009-06-08,8.6306,8.6306,8.5307,8.5369,12272,0
2009-06-09,8.5749,8.6568,8.5307,8.596,28531,0
2009-06-10,8.5307,8.7352,8.4804,8.4804,34591,0
2009-06-11,8.3926,8.6652,8.3666,8.5517,12295,0
2009-06-12,8.6033,8.6652,8.4383,8.4383,2518,0
2009-06-15,8.3728,8.3728,8.1876,8.2492,21550,0
2009-06-16,8.2554,8.4383,8.2554,8.4383,10920,0
2009-06-17,8.5634,8.6568,8.3229,8.432,9577,0
2009-06-18,8.3794,8.4937,8.3794,8.4937,19746,0
2009-06-19,8.4876,8.5634,8.4876,8.5307,16106,0
2009-06-22,8.4876,8.4876,8.3596,8.3596,10128,0
2009-06-23,8.3666,8.413,8.1876,8.2226,13097,0
2009-06-24,8.2891,8.4196,8.2891,8.3229,9029,0
2009-06-25,8.3229,8.6099,8.282,8.3596,13630,0
2009-06-26,8.5307,8.6306,8.5307,8.5369,9529,0
2009-06-29,8.5517,8.6306,8.5369,8.6222,10555,0
2009-06-30,8.6222,8.6306,8.5821,8.6306,11813,0
2009-07-01,8.6222,8.863,8.6222,8.7543,3670,0
2009-07-02,8.7543,8.781,8.7543,8.7543,3482,0
2009-07-06,8.7543,8.8,8.7352,8.7352,7323,0
2009-07-07,8.7352,9.2744,8.7352,8.9712,81328,0
2009-07-08,8.8921,9.0256,8.8921,8.9516,16244,0
2009-07-09,8.9516,9.019,8.9444,9.019,6251,0
2009-07-10,9.019,9.019,8.9046,8.9046,21373,0
2009-07-13,8.9046,8.9046,8.863,8.863,1206,0
2009-07-14,8.8844,8.8844,8.8844,8.8844,565,0
2009-07-15,8.8688,9.0047,8.8688,8.9178,18478,0
2009-07-16,8.9131,8.9983,8.9131,8.9178,8141,0
2009-07-17,8.9375,9.0047,8.9375,8.9852,3226,0
2009-07-20,8.9919,9.0047,8.9919,9.0047,6552,0
2009-07-21,9.0412,9.1481,8.9983,9.1424,11470,0
2009-07-22,9.1424,9.3515,9.1299,9.2667,10611,0
2009-07-23,9.2744,9.3133,9.2667,9.2931,3848,0
2009-07-24,9.2521,9.2667,9.226,9.2589,2487,0
2009-07-27,9.2833,9.2833,9.1299,9.1299,10277,0
2009-07-28,9.1346,9.1424,9.0687,9.0883,17507,0
2009-07-29,9.1424,9.1757,9.1424,9.1424,2382,0
2009-07-30,9.1539,9.1539,9.1424,9.1424,2497,0
2009-07-31,9.1911,9.2999,9.1911,9.2999,9468,0
2009-08-03,9.3447,9.3447,9.2931,9.2999,15923,0
2009-08-04,9.3076,9.3076,9.2337,9.2337,13666,0
2009-08-05,9.226,9.3133,9.2057,9.2337,2664,0
2009-08-06,9.2589,9.3133,9.2183,9.2999,4983,0
2009-08-07,9.3447,9.3447,9.2833,9.2833,4982,0
2009-08-10,9.2833,9.3133,9.2833,9.3133,20580,0
2009-08-11,9.3133,9.3447,9.2881,9.2881,4678,0
2009-08-12,9.2931,9.3447,9.2337,9.2337,8769,0
2009-08-13,9.2337,9.2667,9.1757,9.1757,5975,0
2009-08-14,9.1757,9.2521,9.1757,9.2521,5781,0
2009-08-17,9.2521,9.2589,9.2521,9.2589,279,0
2009-08-18,9.2833,9.3447,9.2833,9.3133,3868,0
2009-08-19,9.3447,9.431,9.3447,9.3824,5366,0
2009-08-20,9.431,9.4664,9.3447,9.3598,25462,0
2009-08-21,9.3515,9.4844,9.3447,9.3598,19980,0
2009-08-24,9.2881,9.4528,9.2881,9.4528,4401,0
2009-08-25,9.4734,9.514,9.424,9.424,14730,0
2009-08-26,9.3447,9.4914,9.3447,9.4022,15996,0
2009-08-27,9.3745,9.4734,9.3745,9.3824,21446,0
2009-08-28,9.4598,9.565,9.4598,9.565,11510,0
2009-08-31,9.565,9.587,9.4664,9.55,8354,0
2009-09-01,9.558,9.956,9.558,9.602,9926,0
2009-09-02,9.666,9.701,9.587,9.587,9606,0
2009-09-03,9.594,9.666,9.594,9.666,1911,0
2009-09-04,9.659,9.736,9.636,9.652,10486,0
2009-09-08,9.666,9.805,9.666,9.736,2786,0
2009-09-09,9.742,9.754,9.701,9.722,18910,0
2009-09-10,9.701,9.782,9.644,9.666,13154,0
2009-09-11,9.587,9.621,9.587,9.621,10788,0
2009-09-14,9.621,9.776,9.621,9.748,9487,0
2009-09-15,9.821,9.943,9.754,9.782,11384,0
2009-09-16,9.821,9.876,9.821,9.876,850,0
2009-09-17,9.828,9.994,9.828,9.994,7499,0
2009-09-18,9.994,10.063,9.956,9.987,11501,0
2009-09-21,9.84,10.096,9.84,9.987,5370,0
2009-09-22,10.096,10.096,9.943,9.943,14992,0
2009-09-23,10,10,9.971,10,3105,0
2009-09-24,10.07,10.102,9.929,9.937,15941,0
2009-09-25,9.971,10.063,9.971,10.063,5911,0
2009-09-28,10.141,10.214,9.994,10.17,12956,0
2009-09-29,10.133,10.232,10.096,10.17,9072,0
2009-09-30,10.187,10.232,9.963,10.201,23287,0
2009-10-01,10.373,10.373,10.162,10.177,10355,0
2009-10-02,10.184,10.296,10.162,10.236,17343,0
2009-10-05,10.222,10.301,10.222,10.301,3932,0
2009-10-06,10.266,10.459,10.266,10.387,12224,0
2009-10-07,10.387,10.42,10.373,10.407,4620,0
2009-10-08,10.38,10.387,10.244,10.373,17867,0
2009-10-09,10.31,10.387,10.222,10.222,18246,0
2009-10-12,10.228,10.228,9.866,9.872,25848,0
2009-10-13,9.876,9.884,9.558,9.782,30943,0
2009-10-14,9.814,9.814,9.571,9.571,17929,0
2009-10-15,9.536,9.536,9.2744,9.3319,43797,0
2009-10-16,9.3319,9.578,9.3319,9.578,12384,0
2009-10-19,9.608,9.893,9.608,9.767,37287,0
2009-10-20,9.767,9.872,9.688,9.754,11423,0
2009-10-21,10.177,10.177,9.722,9.858,28224,0
2009-10-22,9.876,9.983,9.845,9.977,18442,0
2009-10-23,9.987,10.177,9.987,10.021,83339,0
2009-10-26,10.027,10.252,10.027,10.222,13043,0
2009-10-27,10.365,10.452,10.133,10.17,26754,0
2009-10-28,10.17,10.358,10.07,10.07,20342,0
2009-10-29,10.077,10.096,10.035,10.035,13141,0
2009-10-30,10.07,10.102,10.07,10.077,4402,0
2009-11-02,10.088,10.222,10.088,10.187,11877,0
2009-11-03,10.222,10.222,10.05,10.05,110976,0
2009-11-04,10.05,10.133,10.042,10.111,116792,0
2009-11-05,10.056,10.149,10.027,10.063,130797,0
2009-11-06,10.063,10.301,9.95,9.963,81190,0
2009-11-09,10.008,10.008,9.828,9.858,98598,0
2009-11-10,9.767,9.821,9.666,9.666,16430,0
2009-11-11,9.666,9.666,9.55,9.659,31619,0
2009-11-12,9.666,9.682,9.55,9.571,8859,0
2009-11-13,9.544,9.701,9.544,9.565,49389,0
2009-11-16,9.565,9.674,9.565,9.587,32244,0
2009-11-17,9.602,9.644,9.587,9.587,4458,0
2009-11-18,9.587,9.644,9.587,9.587,2789,0
2009-11-19,9.636,9.776,9.587,9.776,20622,0
2009-11-20,9.805,9.929,9.644,9.644,39393,0
2009-11-23,9.695,9.828,9.55,9.55,12359,0
2009-11-24,9.602,9.674,9.587,9.674,24787,0
2009-11-25,9.674,9.674,9.55,9.587,28426,0
2009-11-27,9.536,9.666,9.529,9.666,25105,0
2009-11-30,9.674,9.762,9.666,9.722,22407,0
2009-12-01,9.688,9.805,9.688,9.767,60338,0
2009-12-02,9.659,9.79,9.659,9.754,18332,0
2009-12-03,9.767,9.767,9.666,9.754,21694,0
2009-12-04,9.754,9.956,9.754,9.923,13380,0
2009-12-07,9.943,10.07,9.9,10.063,9766,0
2009-12-08,9.828,10.228,9.828,10.008,21118,0
2009-12-09,10.05,10.05,9.994,9.994,1194,0
2009-12-10,10.056,10.232,10.015,10.222,12393,0
2009-12-11,10.149,10.301,10.096,10.301,3534,0
2009-12-14,10.373,10.373,9.828,9.851,20371,0
2009-12-15,9.84,9.858,9.754,9.754,3858,0
2009-12-16,9.858,9.866,9.754,9.767,9845,0
2009-12-17,9.762,9.963,9.762,9.834,9320,0
2009-12-18,9.84,9.884,9.834,9.845,8065,0
2009-12-21,9.742,9.845,9.621,9.762,38537,0
2009-12-22,9.748,9.767,9.717,9.754,5043,0
2009-12-23,9.762,9.767,9.762,9.767,2509,0
2009-12-24,9.748,9.748,9.682,9.682,2382,0
2009-12-28,9.695,9.762,9.621,9.621,17381,0
2009-12-29,9.621,9.695,9.621,9.688,4026,0
2009-12-30,9.682,9.798,9.682,9.748,10706,0
2009-12-31,9.834,9.834,9.695,9.717,4893,0
2010-01-04,9.717,9.748,9.628,9.666,13556,0
2010-01-05,9.636,9.742,9.621,9.742,16363,0
2010-01-06,9.722,9.814,9.621,9.754,13553,0
2010-01-07,9.717,9.722,9.659,9.659,8388,0
2010-01-08,9.659,9.682,9.587,9.587,6916,0
2010-01-11,9.594,9.688,9.55,9.688,14334,0
2010-01-12,9.652,9.663,9.587,9.602,10767,0
2010-01-13,9.529,9.621,9.529,9.621,12475,0
2010-01-14,9.608,9.666,9.608,9.663,6349,0
2010-01-15,9.688,9.828,9.644,9.695,16105,0
2010-01-19,9.731,9.95,9.695,9.95,11918,0
2010-01-20,9.963,9.963,9.828,9.893,5567,0
2010-01-21,9.814,9.893,9.814,9.828,3363,0
2010-01-22,9.858,9.858,9.736,9.805,7589,0
2010-01-25,9.805,9.805,9.736,9.748,3091,0
2010-01-26,9.754,9.814,9.736,9.782,7046,0
2010-01-27,9.828,9.893,9.828,9.84,25490,0
2010-01-28,9.884,9.923,9.858,9.866,9382,0
2010-01-29,9.858,9.987,9.858,9.884,13852,0
2010-02-01,9.929,9.963,9.858,9.963,5271,0
2010-02-02,9.994,9.994,9.858,9.929,6410,0
2010-02-03,9.929,9.929,9.858,9.893,5510,0
2010-02-04,9.929,9.963,9.893,9.937,3010,0
2010-02-05,9.884,9.994,9.821,9.893,18982,0
2010-02-08,9.929,9.956,9.923,9.956,6242,0
2010-02-09,9.908,9.963,9.851,9.956,14025,0
2010-02-10,9.828,9.876,9.798,9.858,11848,0
2010-02-11,9.858,9.858,9.798,9.814,2933,0
2010-02-12,9.84,9.84,9.79,9.79,5567,0
2010-02-16,9.79,9.866,9.742,9.866,8057,0
2010-02-17,9.866,10.042,9.754,9.994,27509,0
2010-02-18,9.977,10.063,9.9,10.063,10408,0
2010-02-19,9.963,9.994,9.834,9.929,23613,0
2010-02-22,9.929,9.929,9.893,9.929,7614,0
2010-02-23,9.983,9.994,9.929,9.987,12660,0
2010-02-24,10.027,10.063,9.994,10.015,11469,0
2010-02-25,10.056,10.056,9.828,9.84,13769,0
2010-02-26,9.828,9.963,9.828,9.828,14813,0
2010-03-01,9.893,9.9,9.858,9.858,6553,0
2010-03-02,9.9,10.027,9.872,9.937,18942,0
2010-03-03,9.866,9.994,9.834,9.858,25479,0
2010-03-04,9.84,9.987,9.84,9.987,8382,0
2010-03-05,9.963,9.971,9.893,9.971,4748,0
2010-03-08,9.971,9.987,9.916,9.937,14058,0
2010-03-09,9.858,10.015,9.858,10.015,6568,0
2010-03-10,10.088,10.102,9.994,9.994,18510,0
2010-03-11,9.916,10.021,9.872,10.021,10842,0
2010-03-12,10.027,10.027,9.977,9.977,14911,0
2010-03-15,9.977,9.994,9.782,9.963,42847,0
2010-03-16,9.95,9.987,9.893,9.987,2979,0
2010-03-17,9.977,10.07,9.977,10.027,10113,0
2010-03-18,10.056,10.056,9.929,9.963,11726,0
2010-03-19,9.956,10.015,9.95,9.95,8654,0
2010-03-22,10.008,10.008,9.923,10.008,8043,0
2010-03-23,9.95,10.027,9.95,9.994,11650,0
2010-03-24,10.042,10.042,9.983,10.035,18615,0
2010-03-25,10,10.07,9.971,10.035,7821,0
2010-03-26,10.027,10.07,10.015,10.015,10697,0
2010-03-29,10.027,10.133,10.027,10.125,11357,0
2010-03-30,10.111,10.111,9.95,9.95,21596,0
2010-03-31,9.95,9.987,9.923,9.987,5026,0
2010-04-01,9.994,10.077,9.963,9.963,9991,0
2010-04-05,9.963,9.977,9.929,9.963,1412,0
2010-04-06,9.987,9.987,9.929,9.937,15656,0
2010-04-07,9.983,10.05,9.943,9.95,20184,0
2010-04-08,9.95,9.983,9.916,9.983,9975,0
2010-04-09,9.9,9.937,9.851,9.929,18710,0
2010-04-12,9.937,9.983,9.9,9.923,16080,0
2010-04-13,9.971,9.983,9.916,9.963,4081,0
2010-04-14,9.994,9.994,9.929,9.963,7825,0
2010-04-15,10.008,10.027,9.956,10.008,10631,0
2010-04-16,9.983,10.008,9.937,9.937,4195,0
2010-04-19,9.971,9.983,9.923,9.929,9501,0
2010-04-20,9.893,9.987,9.893,9.893,15829,0
2010-04-21,9.916,9.956,9.851,9.908,13638,0
2010-04-22,9.916,9.95,9.805,9.84,15019,0
2010-04-23,9.827,9.872,9.827,9.865,16094,0
2010-04-26,9.872,9.956,9.872,9.956,6646,0
2010-04-27,9.963,9.963,9.929,9.963,5071,0
2010-04-28,9.963,9.994,9.866,9.95,10445,0
2010-04-29,9.937,9.963,9.937,9.956,7035,0
2010-04-30,9.977,9.983,9.9,9.977,7561,0
2010-05-03,9.971,10.056,9.971,10,9040,0
2010-05-04,10.021,10.021,9.971,10.015,6479,0
2010-05-05,9.956,10.056,9.956,10.021,22754,0
2010-05-06,10.015,10.021,9.776,9.9,20012,0
2010-05-07,9.893,10.008,9.821,9.956,4706,0
2010-05-10,10,10,9.858,9.95,19111,0
2010-05-11,9.971,10.063,9.956,10.063,11580,0
2010-05-12,10.119,10.119,9.937,9.994,4538,0
2010-05-13,9.963,10.07,9.963,10.05,6576,0
2010-05-14,10,10.015,10,10.015,4173,0
2010-05-17,10.015,10.015,9.916,9.956,7478,0
2010-05-18,9.983,10.015,9.983,9.994,4250,0
2010-05-19,10.027,10.027,9.929,9.971,3091,0
2010-05-20,9.977,9.977,9.893,9.937,5687,0
2010-05-21,9.983,9.983,9.845,9.963,9034,0
2010-05-24,9.963,10.015,9.872,9.937,16354,0
2010-05-25,9.9,9.908,9.845,9.9,11726,0
2010-05-26,9.983,10.021,9.845,9.956,7468,0
2010-05-27,9.908,9.987,9.908,9.937,8139,0
2010-05-28,9.963,9.987,9.937,9.95,3712,0
2010-06-01,10.015,10.042,9.987,10.015,7842,0
2010-06-02,10.042,10.063,10.021,10.063,14681,0
2010-06-03,10.015,10.07,10,10.07,9816,0
2010-06-04,10.07,10.184,10.056,10.184,31632,0
2010-06-07,10.184,10.201,10.125,10.125,12822,0
2010-06-08,10.133,10.184,10.133,10.17,8890,0
2010-06-09,10.184,10.187,10.096,10.096,8998,0
2010-06-10,10.184,10.288,10.184,10.288,13383,0
2010-06-11,10.258,10.258,10.187,10.187,1462,0
2010-06-14,10.38,10.38,10.102,10.119,27736,0
2010-06-15,10.102,10.133,10.102,10.133,4668,0
2010-06-16,10.141,10.208,10.141,10.184,4335,0
2010-06-17,10.208,10.228,10.149,10.201,5718,0
2010-06-18,10.228,10.228,10.177,10.177,4102,0
2010-06-21,10.208,10.208,10.149,10.149,7649,0
2010-06-22,10.133,10.194,10.027,10.035,21467,0
2010-06-23,10.027,10.17,10.021,10.083,9303,0
2010-06-24,10.021,10.119,10.021,10.119,4909,0
2010-06-25,10.133,10.133,10.035,10.063,3804,0
2010-06-28,10.063,10.133,10.05,10.133,2267,0
2010-06-29,10.162,10.162,10.102,10.102,1462,0
2010-06-30,10.136,10.136,10.098,10.098,8948,0
2010-07-01,10.063,10.063,9.987,10.021,18612,0
2010-07-02,10.063,10.063,9.977,10.027,6270,0
2010-07-06,10.015,10.133,10.015,10.125,28813,0
2010-07-07,10.096,10.102,10.027,10.102,15868,0
2010-07-08,10.141,10.187,10.141,10.187,9008,0
2010-07-09,10.201,10.214,10.077,10.149,10264,0
2010-07-12,10.194,10.273,10.157,10.208,18661,0
2010-07-13,10.432,10.432,10.177,10.201,12691,0
2010-07-14,10.33,10.33,10.232,10.244,7924,0
2010-07-15,10.33,10.33,10.141,10.232,10461,0
2010-07-16,10.317,10.33,10.252,10.252,9458,0
2010-07-19,10.214,10.301,10.214,10.296,3957,0
2010-07-20,10.252,10.301,10.228,10.228,6962,0
2010-07-21,10.228,10.296,10.177,10.232,23143,0
2010-07-22,10.296,10.317,10.244,10.288,8196,0
2010-07-23,10.288,10.317,10.288,10.317,1574,0
2010-07-26,10.288,10.288,10.252,10.266,5264,0
2010-07-27,10.273,10.337,10.232,10.258,6618,0
2010-07-28,10.258,10.365,10.258,10.337,16035,0
2010-07-29,10.337,10.387,10.258,10.266,9115,0
2010-07-30,10.266,10.373,10.244,10.288,5274,0
2010-08-02,10.394,10.394,10.288,10.317,10541,0
2010-08-03,10.317,10.373,10.236,10.288,23257,0
2010-08-04,10.288,10.394,10.288,10.317,22058,0
2010-08-05,10.337,10.343,10.266,10.288,12699,0
2010-08-06,10.288,10.437,10.281,10.373,12872,0
2010-08-09,10.373,10.373,10.301,10.31,15845,0
2010-08-10,10.31,10.437,10.31,10.425,11506,0
2010-08-11,10.425,10.437,10.387,10.437,6117,0
2010-08-12,10.407,10.452,10.358,10.452,13783,0
2010-08-13,10.444,10.492,10.444,10.492,3978,0
2010-08-16,10.597,10.597,10.452,10.527,16101,0
2010-08-17,10.549,10.556,10.492,10.541,9382,0
2010-08-18,10.541,10.556,10.38,10.432,25313,0
2010-08-19,10.437,10.452,10.38,10.437,7240,0
2010-08-20,10.425,10.452,10.38,10.437,5006,0
2010-08-23,10.499,10.568,10.499,10.506,13161,0
2010-08-24,10.541,10.568,10.506,10.506,12710,0
2010-08-25,10.608,10.608,10.407,10.499,18499,0
2010-08-26,10.499,10.562,10.432,10.562,15803,0
2010-08-27,10.616,10.672,10.513,10.556,10411,0
2010-08-30,10.52,10.59,10.52,10.534,4010,0
2010-08-31,10.575,10.617,10.484,10.562,17595,0
2010-09-01,10.637,10.643,10.486,10.486,12540,0
2010-09-02,10.506,10.562,10.452,10.562,9350,0
2010-09-03,10.59,10.59,10.479,10.52,5479,0
2010-09-07,10.52,10.534,10.479,10.506,8108,0
2010-09-08,10.541,10.556,10.499,10.506,14238,0
2010-09-09,10.513,10.556,10.506,10.556,12831,0
2010-09-10,10.527,10.534,10.479,10.527,15503,0
2010-09-13,10.486,10.534,10.373,10.425,31736,0
2010-09-14,10.425,10.486,10.317,10.322,37074,0
2010-09-15,10.322,10.394,10.322,10.373,17923,0
2010-09-16,10.337,10.437,10.31,10.437,11952,0
2010-09-17,10.444,10.479,10.437,10.474,2796,0
2010-09-20,10.479,10.513,10.474,10.513,8949,0
2010-09-21,10.541,10.541,10.373,10.373,19601,0
2010-09-22,10.373,10.425,10.373,10.373,7889,0
2010-09-23,10.373,10.527,10.373,10.467,10866,0
2010-09-24,10.437,10.479,10.437,10.479,3898,0
2010-09-27,10.474,10.513,10.394,10.437,22870,0
2010-09-28,10.444,10.506,10.425,10.499,10769,0
2010-09-29,10.499,10.549,10.499,10.549,7174,0
2010-09-30,10.527,10.591,10.527,10.556,11270,0
2010-10-01,10.575,10.575,10.415,10.492,5422,0
2010-10-04,10.562,10.562,10.467,10.492,3331,0
2010-10-05,10.499,10.534,10.467,10.534,3887,0
2010-10-06,10.534,10.562,10.479,10.52,7335,0
2010-10-07,10.459,10.59,10.432,10.444,24132,0
2010-10-08,10.492,10.492,10.459,10.474,1770,0
2010-10-11,10.534,10.534,10.486,10.52,3670,0
2010-10-12,10.534,10.534,10.499,10.534,2744,0
2010-10-13,10.506,10.556,10.506,10.556,6018,0
2010-10-14,10.556,10.568,10.513,10.541,8035,0
2010-10-15,10.499,10.541,10.499,10.541,1811,0
2010-10-18,10.499,10.541,10.387,10.437,6999,0
2010-10-19,10.452,10.534,10.452,10.534,3330,0
2010-10-20,10.486,10.499,10.387,10.499,16771,0
2010-10-21,10.499,10.513,10.479,10.479,7943,0
2010-10-22,10.479,10.513,10.479,10.492,4951,0
2010-10-25,10.549,10.549,10.459,10.467,5662,0
2010-10-26,10.534,10.534,10.492,10.492,4166,0
2010-10-27,10.513,10.534,10.407,10.407,13759,0
2010-10-28,10.415,10.425,10.401,10.401,1704,0
2010-10-29,10.433,10.433,10.385,10.385,4131,0
2010-11-01,10.474,10.474,10.432,10.432,7494,0
2010-11-02,10.437,10.452,10.432,10.452,4885,0
2010-11-03,10.444,10.459,10.394,10.459,5998,0
2010-11-04,10.459,10.479,10.387,10.444,8880,0
2010-11-05,10.452,10.467,10.444,10.467,3755,0
2010-11-08,10.467,10.467,10.38,10.38,8670,0
2010-11-09,10.38,10.42,10.351,10.415,15849,0
2010-11-10,10.351,10.351,10.184,10.222,10700,0
2010-11-11,10.222,10.222,9.983,9.983,19688,0
2010-11-12,9.893,9.987,9.821,9.929,18466,0
2010-11-15,9.963,9.963,9.55,9.55,74371,0
2010-11-16,9.571,9.688,9.2931,9.688,58309,0
2010-11-17,9.55,9.79,9.55,9.717,22720,0
2010-11-18,9.754,9.754,9.578,9.602,25284,0
2010-11-19,9.644,9.858,9.644,9.834,24479,0
2010-11-22,9.84,9.943,9.84,9.858,16417,0
2010-11-23,9.858,9.916,9.858,9.916,2743,0
2010-11-24,9.916,9.937,9.916,9.937,4448,0
2010-11-26,9.963,10.015,9.908,9.908,6335,0
2010-11-29,9.923,9.956,9.923,9.95,2075,0
2010-11-30,9.952,10.018,9.952,10.018,6369,0
2010-12-01,10.111,10.133,9.994,9.994,7805,0
2010-12-02,9.95,9.977,9.876,9.908,5142,0
2010-12-03,9.937,9.937,9.858,9.858,4413,0
2010-12-06,9.866,9.872,9.858,9.872,4132,0
2010-12-07,9.866,9.872,9.628,9.688,30633,0
2010-12-08,9.688,9.688,9.4664,9.621,17706,0
2010-12-09,9.509,9.701,9.4734,9.565,38310,0
2010-12-10,9.536,9.536,9.4528,9.4734,12815,0
2010-12-13,9.4092,9.4092,9.3447,9.3447,16223,0
2010-12-14,9.3515,9.3745,9.2833,9.3319,14602,0
2010-12-15,9.2589,9.587,9.2115,9.587,27292,0
2010-12-16,9.588,9.974,9.565,9.777,19332,0
2010-12-17,9.971,9.987,9.872,9.872,11272,0
2010-12-20,9.872,9.872,9.621,9.621,5574,0
2010-12-21,9.621,9.798,9.565,9.565,17481,0
2010-12-22,9.701,9.701,9.55,9.55,5991,0
2010-12-23,9.55,9.602,9.55,9.55,2510,0
2010-12-27,9.55,9.682,9.55,9.621,3478,0
2010-12-28,9.621,9.621,9.565,9.565,11365,0
2010-12-29,9.574,9.582,9.4963,9.574,8820,0
2010-12-30,9.4963,9.574,9.438,9.553,18637,0
2010-12-31,9.551,9.634,9.551,9.612,14496,0
2011-01-03,9.621,9.652,9.4598,9.4914,20719,0
2011-01-04,9.536,9.565,9.514,9.565,4536,0
2011-01-05,9.571,9.571,9.509,9.536,6504,0
2011-01-06,9.536,9.536,9.438,9.438,12710,0
2011-01-07,9.4459,9.514,9.4459,9.514,9277,0
2011-01-10,9.4844,9.4914,9.4161,9.4161,7960,0
2011-01-11,9.4161,9.4459,9.3874,9.3874,5814,0
2011-01-12,9.3261,9.3261,9.1424,9.2115,25308,0
2011-01-13,9.0825,9.1911,9.0825,9.1834,28312,0
2011-01-14,9.075,9.075,8.9375,9.019,16897,0
2011-01-18,9.0122,9.0122,8.8139,8.9852,35434,0
2011-01-19,9.0172,9.0172,8.8048,8.8734,25595,0
2011-01-20,8.877,8.9444,8.863,8.9444,34992,0
2011-01-21,8.9654,9.075,8.9375,9.075,31718,0
2011-01-24,9.0825,9.2115,9.0825,9.2057,38833,0
2011-01-25,9.2057,9.2667,9.2057,9.2183,3998,0
2011-01-26,9.2931,9.3388,9.2337,9.3261,11668,0
2011-01-27,9.3447,9.4022,9.2931,9.3745,8108,0
2011-01-28,9.3447,9.4022,9.2931,9.2931,6610,0
2011-01-31,9.3067,9.4002,9.3067,9.4002,2570,0
2011-02-01,9.4844,9.4844,9.3447,9.424,10388,0
2011-02-02,9.4459,9.4664,9.3319,9.3319,11275,0
2011-02-03,9.3447,9.3824,9.2589,9.2833,12890,0
2011-02-04,9.2667,9.2667,9.2115,9.2115,2337,0
2011-02-07,9.2115,9.2589,9.1481,9.1539,7205,0
2011-02-08,9.1603,9.1834,9.1084,9.1481,12515,0
2011-02-09,9.1539,9.2057,9.1346,9.1603,8457,0
2011-02-10,9.1593,9.2105,9.0526,9.1414,26075,0
2011-02-11,9.1017,9.2183,9.0883,9.1539,11579,0
2011-02-14,9.1603,9.1757,9.0825,9.0883,15694,0
2011-02-15,9.1424,9.1424,9.0825,9.1164,17651,0
2011-02-16,9.1084,9.1603,9.075,9.1164,10438,0
2011-02-18,9.1669,9.2461,9.1481,9.1824,8888,0
2011-02-22,9.0883,9.1539,9.0611,9.1299,26821,0
2011-02-23,9.1603,9.2115,9.1299,9.1979,5396,0
2011-02-24,9.2744,9.2881,9.2404,9.2521,4667,0
2011-02-25,9.2589,9.2999,9.2589,9.2999,2907,0
2011-02-28,9.3038,9.3221,9.2775,9.3038,12694,0
2011-03-01,9.3319,9.3677,9.2989,9.3515,7700,0
2011-03-02,9.3261,9.3824,9.3173,9.3745,6495,0
2011-03-03,9.3745,9.3824,9.3378,9.3824,9494,0
2011-03-04,9.3884,9.3953,9.3447,9.3515,11288,0
2011-03-07,9.3388,9.3824,9.2931,9.3447,6864,0
2011-03-08,9.3447,9.4171,9.3183,9.4171,5457,0
2011-03-09,9.3824,9.4171,9.3388,9.3388,9281,0
2011-03-10,9.3319,9.3378,9.2734,9.3076,10313,0
2011-03-11,9.3076,9.3388,9.2833,9.2999,6784,0
2011-03-14,9.2999,9.2999,9.2105,9.2461,10535,0
2011-03-15,9.225,9.2521,9.1901,9.2521,27133,0
2011-03-16,9.2521,9.3076,9.2521,9.3076,4633,0
2011-03-17,9.3038,9.3299,9.2891,9.2891,4785,0
2011-03-18,9.2881,9.4092,9.2881,9.2999,7623,0
2011-03-21,9.2589,9.432,9.2589,9.3953,12988,0
2011-03-22,9.3687,9.3953,9.3133,9.3515,7426,0
2011-03-23,9.3824,9.3953,9.3183,9.3319,10186,0
2011-03-24,9.3261,9.3319,9.2881,9.3076,15011,0
2011-03-25,9.3125,9.3319,9.3125,9.3125,557,0
2011-03-28,9.3319,9.3447,9.2999,9.3388,5253,0
2011-03-29,9.3608,9.3608,9.3183,9.3319,4689,0
2011-03-30,9.3319,9.3687,9.2667,9.2999,12386,0
2011-03-31,9.3183,9.3466,9.2627,9.3067,12224,0
2011-04-01,9.3745,9.538,9.3173,9.4469,42295,0
2011-04-04,9.4092,9.524,9.4092,9.4469,10898,0
2011-04-05,9.3588,9.4963,9.3588,9.3943,15745,0
2011-04-06,9.4608,9.4744,9.3319,9.3319,11564,0
2011-04-07,9.3506,9.4744,9.3506,9.4608,7722,0
2011-04-08,9.4664,9.538,9.4469,9.4744,7868,0
2011-04-11,9.4538,9.4744,9.4469,9.4469,4381,0
2011-04-12,9.4469,9.4804,9.3814,9.4022,17616,0
2011-04-13,9.432,9.432,9.3598,9.3598,5842,0
2011-04-14,9.3824,9.4804,9.3447,9.3515,6558,0
2011-04-15,9.3677,9.4538,9.3598,9.432,6821,0
2011-04-18,9.4538,9.4538,9.3515,9.3598,6102,0
2011-04-19,9.3598,9.516,9.3598,9.516,15790,0
2011-04-20,9.553,9.632,9.502,9.597,22725,0
2011-04-21,9.612,9.64,9.56,9.56,4173,0
2011-04-25,9.612,9.612,9.531,9.581,11879,0
2011-04-26,9.598,9.606,9.582,9.582,5216,0
2011-04-27,9.589,9.625,9.566,9.625,10034,0
2011-04-28,9.625,9.632,9.625,9.625,8604,0
2011-04-29,9.618,9.674,9.588,9.633,12566,0
2011-05-02,9.686,9.827,9.597,9.796,20007,0
2011-05-03,9.791,9.791,9.742,9.776,2989,0
2011-05-04,9.829,9.829,9.686,9.762,14410,0
2011-05-05,9.736,9.823,9.736,9.823,10532,0
2011-05-06,9.79,9.829,9.735,9.814,4822,0
2011-05-09,9.781,9.86,9.775,9.86,6991,0
2011-05-10,9.834,9.866,9.814,9.866,1736,0
2011-05-11,9.862,9.92,9.862,9.92,6096,0
2011-05-12,9.94,9.98,9.919,9.98,6759,0
2011-05-13,9.998,9.998,9.967,9.967,4060,0
2011-05-16,10.081,10.081,9.932,9.984,8274,0
2011-05-17,9.998,10.039,9.98,10.031,8214,0
2011-05-18,10.055,10.055,9.991,10.012,6083,0
2011-05-19,10.012,10.012,9.945,9.945,6532,0
2011-05-20,9.961,10.014,9.947,9.993,9254,0
2011-05-23,9.991,9.991,9.932,9.952,5755,0
2011-05-24,9.967,9.967,9.932,9.945,3986,0
2011-05-25,9.945,9.945,9.895,9.895,6126,0
2011-05-26,9.895,9.932,9.872,9.932,5973,0
2011-05-27,9.92,9.961,9.897,9.961,7924,0
2011-05-31,9.945,10,9.945,9.985,6917,0
2011-06-01,9.991,10.031,9.991,10.031,3389,0
2011-06-02,10.027,10.256,10.014,10.166,35132,0
2011-06-03,10.158,10.158,10.089,10.121,5576,0
2011-06-06,10.136,10.18,10.128,10.143,5610,0
2011-06-07,10.138,10.138,10.106,10.123,5339,0
2011-06-08,10.086,10.106,10.072,10.106,1156,0
2011-06-09,10.106,10.106,10.036,10.059,4163,0
2011-06-10,10.057,10.078,10.007,10.007,4428,0
2011-06-13,10.021,10.042,10.021,10.035,9420,0
2011-06-14,10.042,10.057,10.035,10.05,3710,0
2011-06-15,10.035,10.089,10.014,10.071,6528,0
2011-06-16,10.082,10.082,10.039,10.055,1907,0
2011-06-17,10.089,10.089,10.027,10.027,2360,0
2011-06-20,10.027,10.063,10.007,10.035,9933,0
2011-06-21,10.057,10.057,9.986,10.014,15888,0
2011-06-22,10.027,10.063,10.027,10.063,3546,0
2011-06-23,10.05,10.071,9.927,10.021,11466,0
2011-06-24,10.023,10.044,10.009,10.023,2638,0
2011-06-27,9.986,10.042,9.986,10.042,2176,0
2011-06-28,10.035,10.078,10.035,10.063,6058,0
2011-06-29,10.057,10.089,10.035,10.089,7560,0
2011-06-30,10.061,10.104,10.017,10.017,5030,0
2011-07-01,10.059,10.099,10.051,10.099,6674,0
2011-07-05,10.118,10.118,10.039,10.047,6104,0
2011-07-06,10.047,10.068,10.039,10.068,3365,0
2011-07-07,10.095,10.157,10.095,10.095,7936,0
2011-07-08,10.095,10.164,10.095,10.164,1586,0
2011-07-11,10.183,10.183,10.16,10.16,2437,0
2011-07-12,10.157,10.203,10.157,10.203,1603,0
2011-07-13,10.193,10.228,10.16,10.16,8876,0
2011-07-14,10.138,10.176,10.13,10.13,9244,0
2011-07-15,10.123,10.123,10.086,10.086,5390,0
2011-07-18,10.115,10.115,10.086,10.115,2114,0
2011-07-19,10.102,10.173,10.102,10.173,3381,0
2011-07-20,10.168,10.168,10.168,10.168,423,0
2011-07-21,10.138,10.201,10.138,10.201,6770,0
2011-07-22,10.218,10.218,10.196,10.196,935,0
2011-07-25,10.214,10.259,10.099,10.123,7779,0
2011-07-26,10.173,10.197,10.047,10.076,19705,0
2011-07-27,10.059,10.059,9.995,9.995,28592,0
2011-07-28,9.984,9.989,9.964,9.978,7270,0
2011-07-29,9.937,10.013,9.868,10.013,15437,0
2011-08-01,10.208,10.208,10.044,10.072,15326,0
2011-08-02,10.081,10.251,10.06,10.204,10373,0
2011-08-03,10.231,10.231,10.231,10.231,2299,0
2011-08-04,10.211,10.25,10.15,10.15,13608,0
2011-08-05,10.149,10.19,10.017,10.149,9880,0
2011-08-08,10.241,10.241,9.8,9.8,11419,0
2011-08-09,9.769,9.863,9.736,9.863,28074,0
2011-08-10,9.824,10.06,9.784,10.06,10698,0
2011-08-11,10.067,10.322,9.95,10.322,18423,0
2011-08-12,10.322,10.36,10.309,10.36,2825,0
2011-08-15,10.375,10.375,10.272,10.309,7032,0
2011-08-16,10.272,10.309,10.272,10.272,1100,0
2011-08-17,10.309,10.417,10.255,10.255,11582,0
2011-08-18,10.211,10.231,10.203,10.231,4990,0
2011-08-19,10.344,10.344,10.179,10.203,19097,0
2011-08-22,10.211,10.317,10.211,10.226,1333,0
2011-08-23,10.255,10.337,10.255,10.33,8181,0
2011-08-24,10.287,10.309,10.172,10.226,19233,0
2011-08-25,10.211,10.211,10.039,10.11,32738,0
2011-08-26,10.134,10.134,10.082,10.082,8102,0
2011-08-29,10.082,10.149,10.075,10.095,11516,0
2011-08-30,10.067,10.164,10.06,10.149,4144,0
2011-08-31,10.145,10.194,10.145,10.16,6318,0
2011-09-01,10.226,10.249,10.185,10.249,12923,0
2011-09-02,10.232,10.253,10.222,10.222,6230,0
2011-09-06,10.236,10.338,10.219,10.273,15319,0
2011-09-07,10.281,10.362,10.281,10.311,10265,0
2011-09-08,10.297,10.362,10.266,10.338,4839,0
2011-09-09,10.317,10.412,10.317,10.346,9470,0
2011-09-12,10.368,10.48,10.346,10.48,15743,0
2011-09-13,10.488,10.516,10.474,10.474,6572,0
2011-09-14,10.488,10.488,10.391,10.391,12335,0
2011-09-15,10.501,10.501,10.332,10.332,9057,0
2011-09-16,10.317,10.443,10.31,10.405,8206,0
2011-09-19,10.377,10.452,10.377,10.405,8234,0
2011-09-20,10.436,10.436,10.324,10.405,3034,0
2011-09-21,10.419,10.459,10.324,10.368,8325,0
2011-09-22,10.361,10.405,10.332,10.368,3862,0
2011-09-23,10.425,10.489,10.333,10.407,12366,0
2011-09-26,10.431,10.436,10.31,10.361,5528,0
2011-09-27,10.615,10.615,10.412,10.431,20553,0
2011-09-28,10.443,10.494,10.443,10.443,6882,0
2011-09-29,10.459,10.508,10.405,10.459,2806,0
2011-09-30,10.49,10.49,10.483,10.49,4562,0
2011-10-03,10.553,10.595,10.508,10.537,7594,0
2011-10-04,10.525,10.525,10.297,10.297,10858,0
2011-10-05,10.31,10.657,10.31,10.541,32150,0
2011-10-06,10.604,10.604,10.489,10.57,8168,0
2011-10-07,10.575,10.591,10.532,10.591,5697,0
2011-10-10,10.713,10.713,10.61,10.625,3307,0
2011-10-11,10.632,10.64,10.591,10.625,6488,0
2011-10-12,10.618,10.632,10.519,10.568,3180,0
2011-10-13,10.568,10.568,10.481,10.503,10378,0
2011-10-14,10.503,10.7,10.503,10.676,11514,0
2011-10-17,10.668,10.7,10.61,10.7,2374,0
2011-10-18,10.64,10.692,10.568,10.632,11668,0
2011-10-19,10.632,10.632,10.561,10.597,5109,0
2011-10-20,10.547,10.61,10.532,10.561,3501,0
2011-10-21,10.599,10.643,10.577,10.593,3553,0
2011-10-24,10.591,10.789,10.575,10.66,12456,0
2011-10-25,10.751,10.751,10.604,10.604,8828,0
2011-10-26,10.684,10.684,10.603,10.647,6236,0
2011-10-27,10.783,10.783,10.654,10.654,14766,0
2011-10-28,10.687,10.743,10.687,10.743,3994,0
2011-10-31,10.758,10.813,10.751,10.751,4469,0
2011-11-01,10.751,10.758,10.751,10.751,4885,0
2011-11-02,10.796,10.804,10.767,10.767,1445,0
2011-11-03,10.794,10.794,10.709,10.717,8884,0
2011-11-04,10.706,10.755,10.706,10.706,5864,0
2011-11-07,10.764,10.888,10.764,10.888,10045,0
2011-11-08,10.897,10.946,10.843,10.897,12431,0
2011-11-09,10.884,10.899,10.853,10.853,3653,0
2011-11-10,10.844,11.041,10.844,10.876,9384,0
2011-11-11,11.066,11.126,11.052,11.052,6487,0
2011-11-14,11.075,11.126,11.009,11.06,8368,0
2011-11-15,11.469,11.469,10.98,10.994,7722,0
2011-11-16,10.934,11.052,10.934,10.98,12081,0
2011-11-17,11.025,11.052,10.905,10.913,12956,0
2011-11-18,10.913,11.039,10.913,11.039,13887,0
2011-11-21,11.075,11.075,10.975,11.066,8322,0
2011-11-22,11.156,11.156,11.06,11.066,4617,0
2011-11-23,11.133,11.163,10.967,10.967,5766,0
2011-11-25,11.027,11.077,11.027,11.077,2007,0
2011-11-28,11.133,11.163,10.98,11.009,18329,0
2011-11-29,11.039,11.156,10.988,10.988,17251,0
2011-11-30,11.091,11.091,10.977,11.052,7933,0
2011-12-01,11.06,11.265,11.06,11.2,18462,0
2011-12-02,11.281,11.302,11.116,11.116,10826,0
2011-12-05,11.233,11.233,11.004,11.004,12530,0
2011-12-06,10.992,11.051,10.992,11,5179,0
2011-12-07,11.003,11.115,11.003,11.068,6016,0
2011-12-08,11.093,11.108,11.049,11.049,5451,0
2011-12-09,11.055,11.102,11.019,11.041,8674,0
2011-12-12,10.982,11.116,10.982,11.116,14568,0
2011-12-13,11.172,11.187,11.137,11.187,10135,0
2011-12-14,11.233,11.337,11.108,11.225,13847,0
2011-12-15,11.203,11.295,11.203,11.272,16881,0
2011-12-16,11.203,11.302,11.178,11.295,21940,0
2011-12-19,11.325,11.331,11.267,11.272,6162,0
2011-12-20,11.211,11.331,11.166,11.317,27794,0
2011-12-21,11.233,11.474,11.233,11.422,32718,0
2011-12-22,11.422,11.474,11.225,11.331,26075,0
2011-12-23,11.416,11.474,11.267,11.359,30113,0
2011-12-27,11.359,11.5,11.337,11.392,9250,0
2011-12-28,11.436,11.511,11.352,11.445,17959,0
2011-12-29,11.436,11.5,11.272,11.352,16086,0
2011-12-30,11.438,11.543,11.438,11.446,7398,0
2012-01-03,11.54,11.571,11.468,11.549,13274,0
2012-01-04,11.508,11.557,11.338,11.46,21234,0
2012-01-05,11.408,11.603,11.408,11.487,22897,0
2012-01-06,11.48,11.651,11.48,11.571,9315,0
2012-01-09,11.672,11.735,11.603,11.658,23493,0
2012-01-10,11.768,11.768,11.635,11.699,12630,0
2012-01-11,11.657,11.729,11.611,11.611,14081,0
2012-01-12,11.68,11.79,11.587,11.68,30078,0
2012-01-13,11.635,11.831,11.635,11.789,23840,0
2012-01-17,11.783,11.917,11.741,11.816,30686,0
2012-01-18,11.875,11.875,11.76,11.76,16402,0
2012-01-19,11.806,11.831,11.691,11.691,37176,0
2012-01-20,11.707,11.707,11.658,11.658,9670,0
2012-01-23,11.686,11.713,11.618,11.658,17304,0
2012-01-24,11.686,11.777,11.618,11.735,16290,0
2012-01-25,11.707,11.752,11.651,11.752,19328,0
2012-01-26,11.686,11.847,11.686,11.839,10821,0
2012-01-27,11.868,11.875,11.855,11.855,8674,0
2012-01-30,11.861,11.94,11.768,11.94,55752,0
2012-01-31,11.923,12.089,11.916,12.043,13854,0
2012-02-01,12.12,12.168,12.047,12.127,36076,0
2012-02-02,12.168,12.289,12.143,12.183,20404,0
2012-02-03,12.24,12.24,12.049,12.049,17311,0
2012-02-06,12.064,12.122,12.049,12.072,14250,0
2012-02-07,12.089,12.249,12.074,12.23,23416,0
2012-02-08,12.209,12.263,12.108,12.148,26383,0
2012-02-09,12.188,12.263,12.17,12.242,13518,0
2012-02-10,12.222,12.268,12.222,12.233,7880,0
2012-02-13,12.268,12.358,12.228,12.291,9797,0
2012-02-14,12.268,12.276,12.228,12.24,12018,0
2012-02-15,12.208,12.304,12.137,12.228,14820,0
2012-02-16,12.268,12.268,12.115,12.128,29536,0
2012-02-17,12.128,12.186,12.064,12.064,32809,0
2012-02-21,12.037,12.228,12.037,12.228,11913,0
2012-02-22,12.2,12.298,12.137,12.177,9538,0
2012-02-23,12.208,12.233,12.137,12.154,9991,0
2012-02-24,12.216,12.263,12.188,12.263,8581,0
2012-02-27,12.247,12.459,12.228,12.228,25419,0
2012-02-28,12.24,12.432,12.193,12.268,24086,0
2012-02-29,12.288,12.389,12.272,12.389,16387,0
2012-03-01,12.284,12.432,12.284,12.351,8979,0
2012-03-02,12.393,12.47,12.375,12.435,10031,0
2012-03-05,12.456,12.462,12.307,12.409,2851,0
2012-03-06,12.4,12.4,12.24,12.24,22317,0
2012-03-07,12.2,12.268,12.2,12.247,2938,0
2012-03-08,12.214,12.285,12.2,12.2,7195,0
2012-03-09,12.148,12.216,12.148,12.156,5649,0
2012-03-12,12.224,12.368,12.216,12.333,8162,0
2012-03-13,12.316,12.401,12.139,12.139,17827,0
2012-03-14,12.148,12.188,11.79,11.862,23013,0
2012-03-15,11.855,11.862,11.404,11.555,60277,0
2012-03-16,11.484,11.538,11.249,11.356,58651,0
2012-03-19,11.356,11.478,11.298,11.341,7886,0
2012-03-20,11.326,11.577,11.326,11.577,8214,0
2012-03-21,11.643,11.643,11.379,11.404,14119,0
2012-03-22,11.466,11.518,11.404,11.466,8585,0
2012-03-23,11.405,11.48,11.405,11.405,1455,0
2012-03-26,11.404,11.404,11.234,11.298,14336,0
2012-03-27,11.291,11.326,11.284,11.291,5482,0
2012-03-28,11.313,11.492,11.298,11.492,11074,0
2012-03-29,11.506,11.562,11.419,11.506,16119,0
2012-03-30,11.503,11.543,11.503,11.523,3422,0
2012-04-02,11.569,11.585,11.506,11.506,13027,0
2012-04-03,11.508,11.564,11.494,11.494,14217,0
2012-04-04,11.45,11.52,11.404,11.466,4894,0
2012-04-05,11.52,11.532,11.479,11.479,3098,0
2012-04-09,11.52,11.801,11.501,11.731,15373,0
2012-04-10,11.723,11.78,11.674,11.715,7185,0
2012-04-11,11.715,11.715,11.701,11.709,2827,0
2012-04-12,11.737,11.763,11.709,11.723,4716,0
2012-04-13,11.763,11.793,11.737,11.793,7409,0
2012-04-16,11.793,11.793,11.709,11.709,4647,0
2012-04-17,11.694,11.744,11.627,11.659,12847,0
2012-04-18,11.652,11.701,11.612,11.612,6188,0
2012-04-19,11.645,11.82,11.645,11.785,13437,0
2012-04-20,11.828,11.853,11.757,11.757,5688,0
2012-04-23,11.756,11.82,11.737,11.785,4981,0
2012-04-24,11.763,11.872,11.763,11.872,1590,0
2012-04-25,11.872,11.96,11.872,11.953,6773,0
2012-04-26,11.953,12.07,11.93,12.07,12698,0
2012-04-27,12.073,12.116,12.012,12.116,9586,0
2012-04-30,12.078,12.155,11.997,12.155,5284,0
2012-05-01,12.156,12.156,12.037,12.148,14096,0
2012-05-02,12.086,12.114,11.997,12.017,3637,0
2012-05-03,11.999,12.005,11.821,11.978,19467,0
2012-05-04,11.931,12.139,11.895,12.089,15445,0
2012-05-07,12.043,12.108,11.999,12.108,10175,0
2012-05-08,12.065,12.124,12.012,12.124,9384,0
2012-05-09,12.139,12.156,12.124,12.156,3477,0
2012-05-10,12.004,12.138,12.004,12.107,22578,0
2012-05-11,12.189,12.224,12.124,12.13,20334,0
2012-05-14,12.18,12.257,12.13,12.13,16239,0
2012-05-15,12.203,12.334,12.108,12.28,21043,0
2012-05-16,12.288,12.372,12.288,12.302,12097,0
2012-05-17,12.355,12.389,12.196,12.217,21962,0
2012-05-18,12.18,12.18,12.108,12.156,7387,0
2012-05-21,12.171,12.257,12.171,12.224,5870,0
2012-05-22,12.25,12.341,12.196,12.217,11572,0
2012-05-23,12.171,12.365,12.171,12.243,15572,0
2012-05-24,12.224,12.28,12.224,12.257,3598,0
2012-05-25,12.294,12.355,12.294,12.355,2640,0
2012-05-29,12.423,12.447,12.365,12.405,12365,0
2012-05-30,12.44,12.44,12.372,12.397,1964,0
2012-05-31,12.379,12.424,12.379,12.424,11368,0
2012-06-01,12.288,12.447,12.288,12.431,12716,0
2012-06-04,12.389,12.423,12.372,12.389,14053,0
2012-06-05,12.429,12.458,12.377,12.458,6746,0
2012-06-06,12.438,12.559,12.438,12.55,11726,0
2012-06-07,12.632,12.632,12.453,12.498,7949,0
2012-06-08,12.52,12.52,12.397,12.483,16006,0
2012-06-11,12.52,12.52,12.431,12.431,2581,0
2012-06-12,12.424,12.545,12.424,12.545,6629,0
2012-06-13,12.573,12.582,12.52,12.552,9447,0
2012-06-14,12.573,12.582,12.389,12.389,9749,0
2012-06-15,12.44,12.545,12.389,12.431,15347,0
2012-06-18,12.499,12.52,12.23,12.447,26338,0
2012-06-19,12.476,12.617,12.453,12.565,24966,0
2012-06-20,12.609,12.617,12.565,12.617,15642,0
2012-06-21,12.617,12.617,12.595,12.595,1990,0
2012-06-22,12.594,12.594,12.438,12.564,11159,0
2012-06-25,12.595,12.695,12.589,12.695,16118,0
2012-06-26,12.695,12.695,12.492,12.617,20718,0
2012-06-27,12.695,12.775,12.626,12.682,35569,0
2012-06-28,12.6,12.73,12.6,12.673,9132,0
2012-06-29,12.695,12.717,12.609,12.689,12305,0
2012-07-02,12.775,12.78,12.702,12.78,10094,0
2012-07-03,12.786,12.786,12.724,12.768,7566,0
2012-07-05,12.819,12.95,12.819,12.95,11199,0
2012-07-06,12.914,12.963,12.914,12.963,9410,0
2012-07-09,12.95,13.091,12.95,13.055,15242,0
2012-07-10,13.069,13.069,13.029,13.069,11085,0
2012-07-11,13.117,13.117,12.935,12.935,18443,0
2012-07-12,12.876,12.943,12.695,12.835,34452,0
2012-07-13,12.851,12.851,12.761,12.761,7539,0
2012-07-16,12.835,12.835,12.768,12.826,3720,0
2012-07-17,12.826,12.851,12.802,12.826,5682,0
2012-07-18,12.876,12.892,12.748,12.775,16928,0
2012-07-19,12.755,12.794,12.755,12.794,7224,0
2012-07-20,12.775,12.794,12.739,12.761,8152,0
2012-07-23,12.716,12.78,12.673,12.78,16487,0
2012-07-24,12.78,12.819,12.78,12.819,6564,0
2012-07-25,12.819,12.835,12.775,12.835,5588,0
2012-07-26,12.835,12.858,12.811,12.826,3256,0
2012-07-27,12.843,12.851,12.794,12.843,10113,0
2012-07-30,12.867,12.892,12.858,12.876,4837,0
2012-07-31,12.876,12.884,12.835,12.876,8891,0
2012-08-01,12.906,12.906,12.811,12.826,6487,0
2012-08-02,12.884,12.884,12.802,12.802,7177,0
2012-08-03,12.884,12.892,12.884,12.892,6797,0
2012-08-06,12.892,12.892,12.761,12.761,9194,0
2012-08-07,12.867,12.867,12.761,12.761,4481,0
2012-08-08,12.755,12.761,12.748,12.761,5201,0
2012-08-09,12.768,12.768,12.681,12.681,4883,0
2012-08-10,12.716,12.716,12.681,12.695,4948,0
2012-08-13,12.769,12.769,12.51,12.55,10249,0
2012-08-14,12.423,12.682,12.423,12.64,25967,0
2012-08-15,12.626,12.666,12.526,12.6,6466,0
2012-08-16,12.55,12.617,12.474,12.474,5476,0
2012-08-17,12.498,12.609,12.498,12.535,11441,0
2012-08-20,12.55,12.666,12.453,12.453,13914,0
2012-08-21,12.474,12.49,12.453,12.481,5121,0
2012-08-22,12.465,12.49,12.305,12.322,6956,0
2012-08-23,12.354,12.543,12.354,12.354,25220,0
2012-08-24,12.368,12.394,12.354,12.354,5585,0
2012-08-27,12.368,12.416,12.368,12.368,3989,0
2012-08-28,12.41,12.504,12.402,12.504,11738,0
2012-08-29,12.51,12.666,12.51,12.666,11072,0
2012-08-30,12.666,12.673,12.581,12.609,6546,0
2012-08-31,12.594,12.74,12.594,12.709,8496,0
2012-09-04,12.787,12.853,12.725,12.837,17604,0
2012-09-05,12.845,12.965,12.682,12.965,75801,0
2012-09-06,12.945,12.965,12.776,12.776,10018,0
2012-09-07,12.828,12.86,12.776,12.853,3046,0
2012-09-10,12.86,12.894,12.86,12.86,5820,0
2012-09-11,12.9,12.908,12.868,12.908,9627,0
2012-09-12,12.916,12.973,12.916,12.966,10973,0
2012-09-13,12.938,12.938,12.909,12.916,1939,0
2012-09-14,12.916,12.916,12.895,12.895,5492,0
2012-09-17,12.93,13.025,12.861,12.923,7767,0
2012-09-18,12.973,12.989,12.886,12.946,2557,0
2012-09-19,12.946,12.959,12.93,12.93,2536,0
2012-09-20,12.946,12.981,12.93,12.953,8461,0
2012-09-21,13.01,13.01,12.938,12.953,8787,0
2012-09-24,12.938,12.938,12.846,12.846,18109,0
2012-09-25,12.886,12.996,12.886,12.989,6092,0
2012-09-26,12.996,13.081,12.996,13.042,7269,0
2012-09-27,13.042,13.051,12.966,12.981,11616,0
2012-09-28,13.034,13.034,12.973,13.001,8465,0
2012-10-01,13.067,13.089,12.996,12.996,14727,0
2012-10-02,12.989,13.01,12.909,12.946,15551,0
2012-10-03,12.946,12.973,12.916,12.966,6492,0
2012-10-04,13.025,13.051,12.959,12.959,4956,0
2012-10-05,12.973,12.973,12.966,12.973,2591,0
2012-10-08,12.981,12.996,12.981,12.996,1766,0
2012-10-09,13.001,13.001,12.959,12.959,3226,0
2012-10-10,12.981,12.981,12.82,12.82,14254,0
2012-10-11,12.892,12.892,12.826,12.858,8093,0
2012-10-12,12.892,12.928,12.892,12.928,3535,0
2012-10-15,12.952,12.952,12.767,12.876,13115,0
2012-10-16,12.867,12.867,12.81,12.81,5325,0
2012-10-17,12.867,12.876,12.818,12.858,9814,0
2012-10-18,12.826,12.867,12.78,12.843,5006,0
2012-10-19,12.843,12.843,12.714,12.753,8145,0
2012-10-22,12.793,12.793,12.699,12.721,5408,0
2012-10-23,12.721,12.721,12.662,12.662,6091,0
2012-10-24,12.737,12.746,12.67,12.67,1969,0
2012-10-25,12.737,12.737,12.67,12.67,4458,0
2012-10-26,12.699,12.76,12.699,12.714,3244,0
2012-10-31,12.714,12.76,12.591,12.706,7671,0
2012-11-01,12.78,12.826,12.78,12.793,3360,0
2012-11-02,12.753,12.78,12.699,12.767,7302,0
2012-11-05,12.767,12.767,12.67,12.678,2302,0
2012-11-06,12.686,12.721,12.553,12.561,8853,0
2012-11-07,12.584,12.785,12.584,12.785,12009,0
2012-11-08,12.78,12.78,12.721,12.721,6816,0
2012-11-09,12.728,12.78,12.728,12.78,6503,0
2012-11-12,12.78,12.78,12.746,12.774,10799,0
2012-11-13,12.758,12.897,12.758,12.883,18121,0
2012-11-14,12.935,12.935,12.816,12.816,5196,0
2012-11-15,12.773,12.808,12.55,12.618,14452,0
2012-11-16,12.712,12.897,12.675,12.883,14222,0
2012-11-19,12.874,12.986,12.841,12.942,16666,0
2012-11-20,12.95,13.072,12.913,13.057,7178,0
2012-11-21,13.072,13.072,13.072,13.072,2646,0
2012-11-23,13.072,13.111,13.049,13.111,3232,0
2012-11-26,13.049,13.111,13.049,13.111,8694,0
2012-11-27,13.111,13.128,13.031,13.031,7314,0
2012-11-28,13.088,13.128,12.97,13.072,11806,0
2012-11-29,13.093,13.163,13.093,13.154,7606,0
2012-11-30,13.102,13.171,13.023,13.023,15059,0
2012-12-03,13.128,13.128,12.89,13.041,17542,0
2012-12-04,12.986,13.023,12.89,12.942,57500,0
2012-12-05,12.97,13.057,12.935,13.057,9193,0
2012-12-06,13.057,13.12,13.057,13.064,15206,0
2012-12-07,13.128,13.147,13.006,13.006,11946,0
2012-12-10,13.093,13.093,12.919,13.015,2567,0
2012-12-11,13.057,13.057,12.883,12.883,15193,0
2012-12-12,12.874,12.883,12.758,12.784,8850,0
2012-12-13,12.832,12.874,12.675,12.675,9104,0
2012-12-14,12.758,12.758,12.509,12.509,7491,0
2012-12-17,12.581,12.581,12.2,12.31,58140,0
2012-12-18,12.23,12.358,12.119,12.28,33200,0
2012-12-19,12.193,12.327,12.193,12.234,11316,0
2012-12-20,12.294,12.366,12.264,12.28,4547,0
2012-12-21,12.105,12.392,12.105,12.327,20348,0
2012-12-24,12.342,12.415,12.342,12.382,6643,0
2012-12-26,12.392,12.399,12.358,12.366,9011,0
2012-12-27,12.415,12.415,12.143,12.185,40954,0
2012-12-28,12.249,12.392,12.193,12.28,26589,0
2012-12-31,12.327,12.342,12.264,12.264,6006,0
2013-01-02,12.31,12.581,12.31,12.581,16865,0
2013-01-03,12.642,12.675,12.573,12.642,15531,0
2013-01-04,12.675,12.727,12.675,12.727,6844,0
2013-01-07,12.791,12.841,12.719,12.841,12407,0
2013-01-08,12.832,12.906,12.765,12.765,17745,0
2013-01-09,12.727,12.865,12.727,12.865,10512,0
2013-01-10,12.919,12.919,12.823,12.89,14071,0
2013-01-11,12.948,12.961,12.862,12.862,13291,0
2013-01-14,12.968,13.039,12.804,12.992,9010,0
2013-01-15,12.992,12.992,12.88,12.903,4820,0
2013-01-16,12.903,12.975,12.888,12.918,11009,0
2013-01-17,12.992,13.029,12.961,12.984,5718,0
2013-01-18,12.948,12.968,12.918,12.918,4082,0
2013-01-22,13.021,13.039,13.004,13.013,10035,0
2013-01-23,13.1,13.134,12.984,13.039,17908,0
2013-01-24,13.062,13.092,12.975,12.975,7033,0
2013-01-25,13.062,13.07,12.932,12.939,12900,0
2013-01-28,12.968,12.968,12.862,12.888,5781,0
2013-01-29,12.918,12.939,12.82,12.903,10984,0
2013-01-30,12.895,12.903,12.862,12.871,6238,0
2013-01-31,12.918,12.918,12.829,12.918,4300,0
2013-02-01,12.939,13.055,12.939,12.998,11145,0
2013-02-04,13.013,13.013,12.895,12.948,8398,0
2013-02-05,12.998,13.109,12.871,12.871,11580,0
2013-02-06,12.88,12.926,12.88,12.91,11276,0
2013-02-07,12.975,13.013,12.948,13.013,7683,0
2013-02-08,13.086,13.086,12.961,13.039,6959,0
2013-02-11,13.039,13.047,13.013,13.047,1298,0
2013-02-12,13.07,13.079,13.039,13.079,4783,0
2013-02-13,13.125,13.125,12.996,13.002,4985,0
2013-02-14,13.044,13.044,12.959,12.959,3222,0
2013-02-15,12.973,12.973,12.915,12.945,5810,0
2013-02-19,12.989,12.989,12.908,12.973,9421,0
2013-02-20,13.019,13.09,12.922,13.01,9868,0
2013-02-21,13.036,13.068,13.01,13.068,8879,0
2013-02-22,13.143,13.143,13.076,13.143,9338,0
2013-02-25,13.138,13.138,13.026,13.068,6896,0
2013-02-26,13.107,13.138,13.026,13.053,15717,0
2013-02-27,13.132,13.138,13.036,13.138,6083,0
2013-02-28,13.068,13.132,13.026,13.026,4252,0
2013-03-01,13.143,13.143,13.107,13.143,9066,0
2013-03-04,13.143,13.143,12.996,12.996,14243,0
2013-03-05,12.989,13.044,12.989,12.989,3980,0
2013-03-06,13.084,13.132,13.002,13.036,11905,0
2013-03-07,13.053,13.076,13.036,13.076,3605,0
2013-03-08,13.084,13.16,12.981,13.044,8763,0
2013-03-11,13.076,13.076,12.928,12.937,6996,0
2013-03-12,12.953,12.953,12.759,12.793,12201,0
2013-03-13,12.923,12.923,12.626,12.727,14931,0
2013-03-14,12.727,12.727,12.608,12.608,10216,0
2013-03-15,12.541,12.541,12.251,12.387,40640,0
2013-03-18,12.461,12.541,12.362,12.412,14679,0
2013-03-19,12.541,12.541,12.431,12.477,5289,0
2013-03-20,12.593,12.616,12.588,12.6,5621,0
2013-03-21,12.667,12.744,12.588,12.633,7766,0
2013-03-22,12.683,12.691,12.448,12.461,5474,0
2013-03-25,12.313,12.469,12.313,12.424,14279,0
2013-03-26,12.469,12.469,12.283,12.369,9674,0
2013-03-27,12.338,12.346,12.265,12.313,6607,0
2013-03-28,12.274,12.412,12.274,12.362,5577,0
2013-04-01,12.477,12.486,12.338,12.448,8535,0
2013-04-02,12.417,12.524,12.396,12.477,8631,0
2013-04-03,12.593,12.593,12.441,12.515,3314,0
2013-04-04,12.588,12.588,12.486,12.515,2876,0
2013-04-05,12.424,12.626,12.424,12.58,6665,0
2013-04-08,12.674,12.712,12.441,12.441,7779,0
2013-04-09,12.495,12.495,12.134,12.177,105577,0
2013-04-10,12.23,12.274,12.23,12.265,8737,0
2013-04-11,12.313,12.354,12.16,12.304,10296,0
2013-04-12,12.362,12.362,12.297,12.297,8849,0
2013-04-15,12.236,12.304,12.216,12.297,5192,0
2013-04-16,12.23,12.258,12.224,12.251,6043,0
2013-04-17,12.216,12.322,12.11,12.201,23194,0
2013-04-18,12.23,12.283,12.201,12.283,2868,0
2013-04-19,12.283,12.283,12.243,12.265,2431,0
2013-04-22,12.29,12.29,12.243,12.29,4798,0
2013-04-23,12.29,12.29,12.258,12.283,7242,0
2013-04-24,12.346,12.369,12.236,12.251,26482,0
2013-04-25,12.331,12.387,12.283,12.338,10730,0
2013-04-26,12.29,12.378,12.29,12.378,6103,0
2013-04-29,12.304,12.397,12.304,12.397,1192,0
2013-04-30,12.413,12.413,12.387,12.413,18788,0
2013-05-01,12.461,12.461,12.418,12.449,5229,0
2013-05-02,12.378,12.461,12.378,12.418,6285,0
2013-05-03,12.508,12.508,12.297,12.354,8569,0
2013-05-06,12.362,12.424,12.354,12.424,3396,0
2013-05-07,12.397,12.418,12.362,12.362,15100,0
2013-05-08,12.362,12.441,12.362,12.441,9183,0
2013-05-09,12.517,12.517,12.331,12.338,33993,0
2013-05-10,12.397,12.404,12.322,12.378,11444,0
2013-05-13,12.418,12.502,12.378,12.418,15869,0
2013-05-14,12.449,12.449,12.297,12.418,26166,0
2013-05-15,12.313,12.404,12.282,12.282,23165,0
2013-05-16,12.258,12.274,12.235,12.235,15305,0
2013-05-17,12.224,12.313,12.224,12.313,10424,0
2013-05-20,12.331,12.354,12.282,12.304,20252,0
2013-05-21,12.362,12.369,12.304,12.313,12405,0
2013-05-22,12.282,12.304,12.124,12.168,5785,0
2013-05-23,12.208,12.243,12.168,12.192,4411,0
2013-05-24,12.124,12.185,12.124,12.176,3107,0
2013-05-28,12.235,12.235,11.994,11.994,22577,0
2013-05-29,11.947,12.006,11.653,11.813,86456,0
2013-05-30,11.705,11.728,11.683,11.696,15434,0
2013-05-31,11.675,11.684,11.481,11.599,44673,0
2013-06-03,11.617,11.617,11.363,11.43,36361,0
2013-06-04,11.363,11.43,11.287,11.43,43839,0
2013-06-05,11.44,11.512,11.424,11.493,26099,0
2013-06-06,11.512,11.668,11.512,11.668,22824,0
2013-06-07,11.584,11.668,11.575,11.645,27647,0
2013-06-10,11.636,11.645,11.5,11.5,39003,0
2013-06-11,11.43,11.43,11.287,11.391,33891,0
2013-06-12,11.373,11.457,11.249,11.257,25849,0
2013-06-13,11.31,11.34,11.211,11.34,16489,0
2013-06-14,11.457,11.457,11.211,11.226,18084,0
2013-06-17,11.184,11.348,11.1,11.211,24536,0
2013-06-18,11.138,11.184,11.057,11.184,21557,0
2013-06-19,11.211,11.211,11.091,11.146,10881,0
2013-06-20,11.064,11.091,10.758,10.903,28304,0
2013-06-21,10.87,10.979,10.791,10.791,11134,0
2013-06-24,10.775,10.775,10.475,10.674,28560,0
2013-06-25,10.634,10.903,10.436,10.903,62980,0
2013-06-26,11.034,11.249,10.921,11.057,44504,0
2013-06-27,11.064,11.363,11.064,11.34,10894,0
2013-06-28,11.294,11.415,11.202,11.332,6631,0
2013-07-01,11.424,11.424,11.279,11.279,6075,0
2013-07-02,11.279,11.447,11.249,11.318,14869,0
2013-07-03,11.363,11.408,11.249,11.398,6429,0
2013-07-05,11.408,11.408,11.091,11.233,9748,0
2013-07-08,11.279,11.279,11.122,11.122,4250,0
2013-07-09,11.218,11.218,11.027,11.091,10621,0
2013-07-10,10.994,11.074,10.836,11.002,15961,0
2013-07-11,11.074,11.122,11.043,11.108,11582,0
2013-07-12,11.018,11.057,10.958,10.958,8346,0
2013-07-15,10.878,10.958,10.835,10.926,7455,0
2013-07-16,10.869,10.926,10.827,10.844,13198,0
2013-07-17,10.835,11.01,10.835,10.994,6313,0
2013-07-18,10.973,11.05,10.973,11.002,3045,0
2013-07-19,10.941,10.949,10.827,10.926,8446,0
2013-07-22,10.926,10.926,10.727,10.734,33200,0
2013-07-23,10.734,10.805,10.734,10.75,11953,0
2013-07-24,10.698,10.698,10.545,10.575,37154,0
2013-07-25,10.545,10.545,10.381,10.512,8595,0
2013-07-26,10.389,10.568,10.389,10.495,28752,0
2013-07-29,10.433,10.64,10.426,10.606,49098,0
2013-07-30,10.528,10.568,10.373,10.373,69335,0
2013-07-31,10.337,10.426,10.228,10.426,37893,0
2013-08-01,10.426,10.52,10.291,10.52,21353,0
2013-08-02,10.347,10.412,10.233,10.274,27522,0
2013-08-05,10.189,10.282,10.159,10.265,33262,0
2013-08-06,10.189,10.248,10.077,10.159,4903,0
2013-08-07,10.06,10.108,9.984,10.091,13472,0
2013-08-08,10.02,10.134,10.014,10.045,38154,0
2013-08-09,10.125,10.125,9.952,9.976,30824,0
2013-08-12,10.06,10.108,9.984,10.091,9604,0
2013-08-13,10.013,10.027,9.959,9.988,42998,0
2013-08-14,9.921,9.983,9.912,9.983,8484,0
2013-08-15,9.983,10.027,9.818,9.884,24677,0
2013-08-16,9.834,9.87,9.79,9.825,6567,0
2013-08-19,9.799,9.876,9.79,9.876,19694,0
2013-08-20,9.903,9.952,9.763,9.952,20856,0
2013-08-21,9.952,10.013,9.846,9.876,37861,0
2013-08-22,9.853,10.077,9.853,10.06,10424,0
2013-08-23,9.969,10.099,9.969,10.085,9315,0
2013-08-26,10.091,10.091,9.975,9.975,9459,0
2013-08-27,10.004,10.045,9.84,9.988,20308,0
2013-08-28,9.937,10.091,9.846,10.091,27124,0
2013-08-29,9.983,10.027,9.87,9.983,13418,0
2013-08-30,9.996,10.02,9.944,9.983,2543,0
2013-09-03,9.928,9.96,9.834,9.863,17624,0
2013-09-04,9.938,9.938,9.846,9.846,12211,0
2013-09-05,9.87,9.87,9.702,9.757,27213,0
2013-09-06,9.749,9.863,9.749,9.79,10786,0
2013-09-09,9.884,9.937,9.78,9.834,33642,0
2013-09-10,9.763,9.903,9.763,9.834,5296,0
2013-09-11,9.87,9.903,9.757,9.825,22522,0
2013-09-12,9.772,9.938,9.772,9.846,4725,0
2013-09-13,9.834,9.922,9.818,9.818,8326,0
2013-09-16,9.913,9.997,9.808,9.997,16115,0
2013-09-17,9.99,10.086,9.99,10.086,24921,0
2013-09-18,10.155,10.326,10.046,10.326,33128,0
2013-09-19,10.386,10.479,10.318,10.36,36806,0
2013-09-20,10.431,10.464,10.342,10.401,13048,0
2013-09-23,10.487,10.51,10.386,10.487,4912,0
2013-09-24,10.431,10.51,10.409,10.487,6645,0
2013-09-25,10.584,10.593,10.445,10.552,21684,0
2013-09-26,10.487,10.561,10.445,10.471,11428,0
2013-09-27,10.36,10.494,10.36,10.36,19388,0
2013-09-30,10.243,10.418,10.243,10.386,15651,0
2013-10-01,10.401,10.438,10.302,10.438,5654,0
2013-10-02,10.302,10.418,10.231,10.418,22340,0
2013-10-03,10.335,10.401,10.311,10.326,2612,0
2013-10-04,10.252,10.352,10.252,10.287,8448,0
2013-10-07,10.352,10.352,10.224,10.318,4281,0
2013-10-08,10.235,10.235,10.119,10.172,17791,0
2013-10-09,10.192,10.235,10.162,10.224,3362,0
2013-10-10,10.352,10.352,10.155,10.277,14692,0
2013-10-11,10.234,10.26,10.224,10.224,4712,0
2013-10-14,10.252,10.252,10.136,10.136,8829,0
2013-10-15,10.26,10.26,10.154,10.185,6253,0
2013-10-16,10.161,10.243,10.109,10.243,15106,0
2013-10-17,10.185,10.423,10.185,10.423,19756,0
2013-10-18,10.369,10.465,10.353,10.423,4938,0
2013-10-21,10.418,10.488,10.335,10.432,9689,0
2013-10-22,10.465,10.52,10.456,10.504,18752,0
2013-10-23,10.52,10.528,10.446,10.446,15250,0
2013-10-24,10.511,10.536,10.439,10.528,8370,0
2013-10-25,10.52,10.528,10.473,10.528,2885,0
2013-10-28,10.504,10.633,10.504,10.633,11353,0
2013-10-29,10.665,10.674,10.607,10.607,10014,0
2013-10-30,10.617,10.617,10.561,10.595,5375,0
2013-10-31,10.545,10.545,10.528,10.528,11554,0
2013-11-01,10.595,10.595,10.394,10.432,33927,0
2013-11-04,10.418,10.423,10.36,10.387,35451,0
2013-11-05,10.378,10.387,10.296,10.369,27953,0
2013-11-06,10.387,10.387,10.277,10.311,9255,0
2013-11-07,10.287,10.311,10.231,10.311,51246,0
2013-11-08,10.311,10.311,10.126,10.136,13473,0
2013-11-11,10.091,10.091,10.027,10.085,23424,0
2013-11-12,10.06,10.06,9.988,10.036,31846,0
2013-11-13,10.054,10.086,9.974,9.974,63899,0
2013-11-14,10.069,10.069,9.982,9.987,20641,0
2013-11-15,10.045,10.078,9.967,10.078,32066,0
2013-11-18,10.145,10.145,10.027,10.027,62228,0
2013-11-19,10.127,10.137,9.996,9.996,87877,0
2013-11-20,9.982,10.036,9.958,9.958,60825,0
2013-11-21,9.95,9.982,9.873,9.982,67260,0
2013-11-22,9.982,9.987,9.935,9.982,25447,0
2013-11-25,9.982,10.02,9.943,9.974,21542,0
2013-11-26,10.036,10.036,9.974,10.036,8242,0
2013-11-27,10.036,10.045,9.974,10.027,64365,0
2013-11-29,10.092,10.162,9.974,10.155,45787,0
2013-12-02,10.179,10.179,9.996,10.06,90853,0
2013-12-03,10.092,10.127,10.027,10.127,33871,0
2013-12-04,10.069,10.155,10.06,10.119,61878,0
2013-12-05,10.027,10.137,10.027,10.078,28874,0
2013-12-06,10.02,10.069,10.004,10.013,11745,0
2013-12-09,9.974,10.127,9.974,10.036,34732,0
2013-12-10,9.974,10.1,9.974,9.987,32594,0
2013-12-11,9.967,10.086,9.967,10.054,62951,0
2013-12-12,10.013,10.079,9.996,10.061,27332,0
2013-12-13,9.987,10.036,9.987,10.004,26594,0
2013-12-16,9.967,9.982,9.9,9.982,80734,0
2013-12-17,10.045,10.12,9.967,10.12,56523,0
2013-12-18,10.181,10.297,10.11,10.272,69217,0
2013-12-19,10.338,10.338,10.227,10.338,37951,0
2013-12-20,10.331,10.428,10.1,10.29,99307,0
2013-12-23,10.391,10.428,10.315,10.356,78838,0
2013-12-24,10.452,10.452,10.338,10.391,8703,0
2013-12-26,10.415,10.415,10.306,10.306,21637,0
2013-12-27,10.383,10.383,10.218,10.297,19593,0
2013-12-30,10.364,10.415,10.253,10.347,30196,0
2013-12-31,10.272,10.391,10.232,10.297,100044,0
2014-01-02,10.315,10.398,10.281,10.391,21750,0
2014-01-03,10.415,10.47,10.322,10.374,15782,0
2014-01-06,10.443,10.485,10.415,10.428,33333,0
2014-01-07,10.493,10.5,10.443,10.452,8400,0
2014-01-08,10.421,10.5,10.421,10.5,5580,0
2014-01-09,10.552,10.56,10.477,10.493,35658,0
2014-01-10,10.56,10.615,10.543,10.6,27349,0
2014-01-13,10.649,10.674,10.632,10.641,13194,0
2014-01-14,10.649,10.701,10.649,10.665,20293,0
2014-01-15,10.716,10.731,10.665,10.674,12288,0
2014-01-16,10.683,10.707,10.683,10.691,7419,0
2014-01-17,10.731,10.788,10.691,10.788,4646,0
2014-01-21,10.853,10.861,10.748,10.835,7872,0
2014-01-22,10.887,10.953,10.804,10.804,10551,0
2014-01-23,10.887,10.914,10.817,10.905,25259,0
2014-01-24,10.817,10.928,10.817,10.835,11714,0
2014-01-27,10.804,10.853,10.739,10.762,13887,0
2014-01-28,10.826,10.826,10.748,10.779,24300,0
2014-01-29,10.928,10.928,10.788,10.896,32544,0
2014-01-30,10.928,10.928,10.843,10.843,10292,0
2014-01-31,10.853,10.887,10.844,10.844,6647,0
2014-02-03,10.905,10.928,10.853,10.887,6339,0
2014-02-04,10.87,10.928,10.804,10.826,21880,0
2014-02-05,10.754,10.87,10.754,10.762,9682,0
2014-02-06,10.748,10.812,10.748,10.748,6310,0
2014-02-07,10.795,10.826,10.77,10.817,12731,0
2014-02-10,10.826,10.879,10.77,10.853,8105,0
2014-02-11,10.804,10.905,10.804,10.905,6010,0
2014-02-12,10.983,10.983,10.835,10.835,13577,0
2014-02-13,10.861,10.87,10.843,10.861,3879,0
2014-02-14,10.853,10.905,10.812,10.812,4196,0
2014-02-18,10.879,10.887,10.803,10.803,18322,0
2014-02-19,10.803,10.87,10.803,10.853,24153,0
2014-02-20,10.896,10.914,10.803,10.803,13931,0
2014-02-21,10.896,10.923,10.853,10.896,8587,0
2014-02-24,10.968,10.983,10.914,10.968,23038,0
2014-02-25,10.992,11,10.962,10.968,5916,0
2014-02-26,11.007,11.057,10.976,11.057,16679,0
2014-02-27,11.092,11.092,11.05,11.092,7439,0
2014-02-28,11.057,11.133,11.025,11.065,12831,0
2014-03-03,11.149,11.217,11.149,11.173,21903,0
2014-03-04,11.233,11.233,11.149,11.166,12902,0
2014-03-05,11.249,11.272,11.158,11.217,9754,0
2014-03-06,11.158,11.19,11.118,11.118,5229,0
2014-03-07,11.173,11.173,10.976,10.976,8743,0
2014-03-10,11.149,11.173,11.025,11.065,4708,0
2014-03-11,11.033,11.074,11.007,11.007,4588,0
2014-03-12,11.016,11.201,11.016,11.191,9402,0
2014-03-13,11.272,11.282,11.182,11.282,9197,0
2014-03-14,11.338,11.338,11.259,11.259,1940,0
2014-03-17,11.372,11.372,11.272,11.282,14007,0
2014-03-18,11.315,11.315,11.272,11.306,3788,0
2014-03-19,11.372,11.372,11.191,11.191,22728,0
2014-03-20,11.251,11.251,11.142,11.201,22295,0
2014-03-21,11.174,11.218,11.042,11.191,29050,0
2014-03-24,11.272,11.354,11.226,11.226,5503,0
2014-03-25,11.306,11.33,11.282,11.298,6571,0
2014-03-26,11.29,11.443,11.29,11.323,9312,0
2014-03-27,11.315,11.468,11.191,11.251,5740,0
2014-03-28,11.338,11.372,11.29,11.306,14378,0
2014-03-31,11.226,11.362,11.201,11.29,11626,0
2014-04-01,11.391,11.391,11.266,11.282,47841,0
2014-04-02,11.251,11.46,11.251,11.315,2065,0
2014-04-03,11.399,11.49,11.272,11.282,10551,0
2014-04-04,11.49,11.49,11.315,11.315,2750,0
2014-04-07,11.482,11.482,11.272,11.323,9683,0
2014-04-08,11.433,11.433,11.315,11.315,8844,0
2014-04-09,11.298,11.372,11.29,11.372,2599,0
2014-04-10,11.451,11.46,11.372,11.372,13147,0
2014-04-11,11.451,11.483,11.417,11.425,8904,0
2014-04-14,11.362,11.399,11.315,11.399,7397,0
2014-04-15,11.499,11.512,11.338,11.391,11251,0
2014-04-16,11.425,11.469,11.33,11.46,9609,0
2014-04-17,11.433,11.451,11.381,11.451,4617,0
2014-04-21,11.46,11.785,11.399,11.785,46118,0
2014-04-22,11.707,11.707,11.399,11.499,37150,0
2014-04-23,11.544,11.644,11.469,11.634,8220,0
2014-04-24,11.668,11.685,11.652,11.685,6045,0
2014-04-25,11.723,11.723,11.644,11.707,4603,0
2014-04-28,11.723,11.832,11.676,11.676,17340,0
2014-04-29,11.69,11.746,11.587,11.614,25566,0
2014-04-30,11.685,11.685,11.652,11.66,4357,0
2014-05-01,11.723,11.723,11.644,11.66,13828,0
2014-05-02,11.614,11.685,11.57,11.614,13513,0
2014-05-05,11.57,11.624,11.57,11.614,14063,0
2014-05-06,11.544,11.624,11.526,11.614,25834,0
2014-05-07,11.579,11.731,11.579,11.624,12444,0
2014-05-08,11.746,11.752,11.624,11.644,15202,0
2014-05-09,11.69,11.714,11.634,11.668,19661,0
2014-05-12,11.668,11.714,11.634,11.676,16978,0
2014-05-13,11.644,11.698,11.644,11.69,9600,0
2014-05-14,11.644,11.714,11.644,11.707,19782,0
2014-05-15,11.752,11.752,11.652,11.69,17424,0
2014-05-16,11.752,11.795,11.752,11.78,21219,0
2014-05-19,11.833,11.833,11.78,11.805,5665,0
2014-05-20,11.805,11.805,11.723,11.78,5566,0
2014-05-21,11.805,11.833,11.739,11.761,4709,0
2014-05-22,11.731,11.77,11.731,11.761,8437,0
2014-05-23,11.77,11.805,11.746,11.805,5217,0
2014-05-27,11.78,11.842,11.746,11.805,14120,0
2014-05-28,11.833,11.891,11.795,11.891,8973,0
2014-05-29,11.914,11.999,11.795,11.824,29371,0
2014-05-30,11.761,11.898,11.761,11.761,15658,0
2014-06-02,11.842,11.842,11.739,11.739,5769,0
2014-06-03,11.786,11.795,11.746,11.77,20848,0
2014-06-04,11.714,11.77,11.714,11.739,6479,0
2014-06-05,11.746,11.746,11.707,11.746,1645,0
2014-06-06,11.78,11.78,11.731,11.746,4221,0
2014-06-09,11.723,11.761,11.714,11.752,7633,0
2014-06-10,11.731,11.746,11.707,11.731,6524,0
2014-06-11,11.707,11.795,11.707,11.746,5054,0
2014-06-12,11.786,11.786,11.707,11.746,8549,0
2014-06-13,11.752,11.752,11.698,11.698,2575,0
2014-06-16,11.698,11.731,11.685,11.69,3602,0
2014-06-17,11.707,11.707,11.633,11.633,12060,0
2014-06-18,11.577,11.633,11.568,11.623,9858,0
2014-06-19,11.623,11.651,11.568,11.568,7641,0
2014-06-20,11.577,11.676,11.561,11.676,16178,0
2014-06-23,11.676,11.69,11.633,11.69,7568,0
2014-06-24,11.69,11.723,11.685,11.723,3167,0
2014-06-25,11.69,11.739,11.69,11.731,4473,0
2014-06-26,11.761,11.761,11.723,11.761,4645,0
2014-06-27,11.795,11.805,11.77,11.786,6492,0
2014-06-30,11.824,11.833,11.795,11.815,7639,0
2014-07-01,11.833,11.833,11.805,11.805,3459,0
2014-07-02,11.805,11.805,11.698,11.723,16075,0
2014-07-03,11.714,11.714,11.577,11.586,2410,0
2014-07-07,11.668,11.731,11.659,11.659,11465,0
2014-07-08,11.69,11.739,11.659,11.668,8800,0
2014-07-09,11.714,11.714,11.633,11.643,3216,0
2014-07-10,11.731,11.731,11.651,11.651,5694,0
2014-07-11,11.69,11.707,11.676,11.685,3617,0
2014-07-14,11.747,11.747,11.595,11.623,12315,0
2014-07-15,11.595,11.623,11.568,11.568,6916,0
2014-07-16,11.577,11.633,11.56,11.633,4225,0
2014-07-17,11.643,11.651,11.595,11.613,10512,0
2014-07-18,11.659,11.659,11.605,11.623,3918,0
2014-07-21,11.643,11.816,11.643,11.762,11369,0
2014-07-22,11.747,11.747,11.613,11.698,14106,0
2014-07-23,11.707,11.806,11.659,11.723,37802,0
2014-07-24,11.685,11.698,11.651,11.651,6906,0
2014-07-25,11.707,11.753,11.676,11.723,15227,0
2014-07-28,11.714,11.747,11.685,11.685,12817,0
2014-07-29,11.714,11.747,11.676,11.74,8948,0
2014-07-30,11.714,11.714,11.623,11.668,12068,0
2014-07-31,11.643,11.707,11.568,11.69,12102,0
2014-08-01,11.676,11.676,11.595,11.623,15097,0
2014-08-04,11.633,11.685,11.56,11.56,4637,0
2014-08-05,11.586,11.651,11.56,11.568,4948,0
2014-08-06,11.623,11.659,11.56,11.577,12420,0
2014-08-07,11.518,11.623,11.487,11.623,7805,0
2014-08-08,11.551,11.685,11.551,11.651,13792,0
2014-08-11,11.605,11.732,11.605,11.685,3057,0
2014-08-12,11.723,11.762,11.676,11.762,3892,0
2014-08-13,11.806,11.806,11.723,11.723,4900,0
2014-08-14,11.78,11.806,11.732,11.806,19178,0
2014-08-15,11.753,11.771,11.698,11.698,28107,0
2014-08-18,11.642,11.732,11.642,11.684,8483,0
2014-08-19,11.65,11.74,11.65,11.74,17496,0
2014-08-20,11.747,11.771,11.698,11.762,10839,0
2014-08-21,11.753,11.824,11.74,11.771,15133,0
2014-08-22,11.78,11.787,11.74,11.74,11674,0
2014-08-25,11.714,11.844,11.714,11.753,9967,0
2014-08-26,11.74,11.796,11.74,11.78,10540,0
2014-08-27,11.824,11.877,11.771,11.877,9799,0
2014-08-28,11.885,11.885,11.78,11.868,22897,0
2014-08-29,11.885,11.909,11.834,11.909,16673,0
2014-09-02,11.909,11.935,11.861,11.868,18292,0
2014-09-03,11.834,11.909,11.834,11.877,15205,0
2014-09-04,11.909,11.909,11.854,11.868,3730,0
2014-09-05,11.917,11.917,11.854,11.902,11583,0
2014-09-08,11.806,11.909,11.806,11.806,21430,0
2014-09-09,11.902,11.909,11.824,11.877,12229,0
2014-09-10,11.877,11.893,11.844,11.868,10765,0
2014-09-11,11.917,11.917,11.834,11.834,3833,0
2014-09-12,11.824,11.844,11.78,11.806,5717,0
2014-09-15,11.861,11.861,11.739,11.834,9638,0
2014-09-16,11.854,11.854,11.722,11.722,6368,0
2014-09-17,11.806,12.053,11.722,11.861,79779,0
2014-09-18,11.917,11.917,11.739,11.77,38062,0
2014-09-19,11.834,11.854,11.77,11.806,5484,0
2014-09-22,11.787,12.02,11.78,11.844,18013,0
2014-09-23,11.893,11.893,11.834,11.854,5123,0
2014-09-24,11.854,11.885,11.806,11.854,13608,0
2014-09-25,11.816,11.854,11.796,11.854,5402,0
2014-09-26,11.834,11.861,11.796,11.816,1932,0
2014-09-29,11.902,11.902,11.787,11.854,13687,0
2014-09-30,11.902,11.902,11.854,11.868,4125,0
2014-10-01,11.909,11.944,11.902,11.917,8046,0
2014-10-02,11.953,11.953,11.861,11.893,3213,0
2014-10-03,11.953,11.953,11.902,11.917,4241,0
2014-10-06,11.877,11.962,11.877,11.944,7208,0
2014-10-07,11.902,12.029,11.902,11.935,4960,0
2014-10-08,11.987,12.089,11.987,12.062,9309,0
2014-10-09,12.106,12.257,12.071,12.113,12654,0
2014-10-10,12.195,12.195,12.029,12.046,11422,0
2014-10-13,12.106,12.211,12.046,12.211,21227,0
2014-10-14,12.203,12.211,12.089,12.186,8433,0
2014-10-15,12.098,12.167,12.089,12.158,15736,0
2014-10-16,12.089,12.292,12.089,12.186,12243,0
2014-10-17,12.22,12.233,12.149,12.195,12095,0
2014-10-20,12.233,12.233,12.227,12.227,1071,0
2014-10-21,12.233,12.233,12.113,12.176,17586,0
2014-10-22,12.211,12.211,12.079,12.089,9328,0
2014-10-23,12.098,12.158,12.039,12.053,15813,0
2014-10-24,12.053,12.106,12.039,12.046,3675,0
2014-10-27,12.039,12.106,12.029,12.106,23109,0
2014-10-28,12.113,12.186,12.039,12.186,33569,0
2014-10-29,12.211,12.266,12.211,12.242,20473,0
2014-10-30,12.285,12.285,12.211,12.211,8444,0
2014-10-31,12.258,12.258,12.149,12.176,10639,0
2014-11-03,12.203,12.242,12.098,12.176,20452,0
2014-11-04,12.203,12.203,12.139,12.176,12376,0
2014-11-05,12.176,12.211,12.098,12.211,7980,0
2014-11-06,12.266,12.328,12.129,12.139,6378,0
2014-11-07,12.167,12.258,12.098,12.098,14241,0
2014-11-10,12.122,12.227,12.062,12.113,15322,0
2014-11-11,12.211,12.211,12.046,12.195,9012,0
2014-11-12,12.249,12.285,12.167,12.227,7870,0
2014-11-13,12.139,12.186,12.113,12.139,8984,0
2014-11-14,12.195,12.258,12.113,12.122,14395,0
2014-11-17,12.195,12.211,12.061,12.122,13041,0
2014-11-18,12.106,12.186,12.07,12.088,9652,0
2014-11-19,12.097,12.233,12.097,12.113,8187,0
2014-11-20,12.227,12.302,12.211,12.249,17098,0
2014-11-21,12.088,12.285,12.088,12.149,18800,0
2014-11-24,12.195,12.211,12.078,12.176,8153,0
2014-11-25,12.186,12.258,12.088,12.258,12109,0
2014-11-26,12.285,12.285,12.113,12.149,7588,0
2014-11-28,12.122,12.167,12.113,12.167,5886,0
2014-12-01,12.211,12.22,12.113,12.113,8346,0
2014-12-02,12.139,12.242,12.122,12.195,12333,0
2014-12-03,12.22,12.285,12.203,12.22,6845,0
2014-12-04,12.233,12.484,12.233,12.401,40413,0
2014-12-05,12.457,12.776,12.392,12.508,39514,0
2014-12-08,12.45,12.708,12.417,12.484,7826,0
2014-12-09,12.433,12.647,12.392,12.424,9406,0
2014-12-10,12.434,12.679,12.434,12.581,12027,0
2014-12-11,12.65,12.65,12.589,12.65,10804,0
2014-12-12,12.67,12.719,12.528,12.711,11765,0
2014-12-15,12.737,12.763,12.737,12.763,2733,0
2014-12-16,12.763,12.763,12.614,12.763,28055,0
2014-12-17,12.779,12.779,12.597,12.67,13061,0
2014-12-18,12.67,12.67,12.604,12.633,4165,0
2014-12-19,12.67,12.688,12.67,12.688,18362,0
2014-12-22,12.755,12.755,12.597,12.597,24863,0
2014-12-23,12.763,12.763,12.444,12.624,36345,0
2014-12-24,12.711,12.711,12.555,12.624,16750,0
2014-12-26,12.589,12.679,12.547,12.65,5082,0
2014-12-29,12.679,12.679,12.547,12.547,4864,0
2014-12-30,12.538,12.679,12.538,12.679,8777,0
2014-12-31,12.642,12.719,12.562,12.695,22349,0
2015-01-02,12.688,12.695,12.555,12.581,14434,0
2015-01-05,12.642,12.67,12.624,12.633,8127,0
2015-01-06,12.642,12.779,12.624,12.755,29383,0
2015-01-07,12.813,12.84,12.719,12.803,14503,0
2015-01-08,12.83,12.849,12.695,12.772,6378,0
2015-01-09,12.711,12.84,12.688,12.82,3917,0
2015-01-12,12.763,13.001,12.711,13.001,4911,0
2015-01-13,12.978,13.039,12.92,13.039,7230,0
2015-01-14,12.978,13.029,12.969,13.029,9381,0
2015-01-15,13.092,13.152,12.802,13.001,21507,0
2015-01-16,13.02,13.092,12.894,12.894,6501,0
2015-01-20,12.978,12.978,12.894,12.903,9670,0
2015-01-21,12.946,12.954,12.82,12.829,13476,0
2015-01-22,12.894,12.92,12.792,12.802,13704,0
2015-01-23,12.82,12.946,12.802,12.839,7898,0
2015-01-26,12.857,12.876,12.792,12.802,6323,0
2015-01-27,12.857,12.92,12.778,12.885,5520,0
2015-01-28,12.954,13.092,12.92,12.92,9600,0
2015-01-29,12.96,13.101,12.928,13.092,7038,0
2015-01-30,13.001,13.195,12.928,13.121,18301,0
2015-02-02,13.179,13.179,13.001,13.084,11812,0
2015-02-03,13.101,13.152,13.075,13.084,14101,0
2015-02-04,13.129,13.129,12.937,12.937,10475,0
2015-02-05,13.011,13.029,12.812,12.92,16414,0
2015-02-06,12.885,12.928,12.876,12.911,5796,0
2015-02-09,12.92,13.161,12.885,12.885,10667,0
2015-02-10,12.911,12.987,12.857,12.911,10603,0
2015-02-11,12.969,12.969,12.848,12.848,14395,0
2015-02-12,12.839,12.903,12.77,12.801,16071,0
2015-02-13,12.848,12.928,12.783,12.885,7478,0
2015-02-17,12.903,12.903,12.667,12.676,8409,0
2015-02-18,12.717,12.791,12.717,12.77,3610,0
2015-02-19,12.801,12.928,12.777,12.777,7323,0
2015-02-20,12.857,12.928,12.857,12.867,3204,0
2015-02-23,12.928,12.928,12.783,12.92,6389,0
2015-02-24,12.911,12.987,12.783,12.954,13599,0
2015-02-25,12.954,12.995,12.82,12.995,7835,0
2015-02-26,13.002,13.002,12.829,12.829,12221,0
2015-02-27,12.82,12.995,12.791,12.987,12160,0
2015-03-02,12.978,12.978,12.745,12.745,13969,0
2015-03-03,12.82,12.96,12.762,12.829,17402,0
2015-03-04,12.885,12.885,12.777,12.777,8243,0
2015-03-05,12.791,12.911,12.791,12.839,3319,0
2015-03-06,12.783,12.839,12.667,12.801,12938,0
2015-03-09,12.77,12.82,12.552,12.717,20720,0
2015-03-10,12.77,12.77,12.676,12.685,8356,0
2015-03-11,12.657,12.778,12.657,12.735,19025,0
2015-03-12,12.7,12.77,12.693,12.745,14925,0
2015-03-13,12.708,12.762,12.6,12.647,6952,0
2015-03-16,12.63,12.685,12.6,12.667,18568,0
2015-03-17,12.61,12.657,12.551,12.594,16750,0
2015-03-18,12.667,12.849,12.667,12.849,42611,0
2015-03-19,12.753,12.921,12.685,12.685,5470,0
2015-03-20,12.61,12.792,12.61,12.753,20623,0
2015-03-23,12.82,12.868,12.82,12.858,4216,0
2015-03-24,12.912,12.929,12.82,12.929,5584,0
2015-03-25,12.955,12.962,12.83,12.877,6040,0
2015-03-26,12.895,12.895,12.802,12.868,14017,0
2015-03-27,12.868,12.921,12.868,12.921,6266,0
2015-03-30,12.921,12.921,12.886,12.886,1480,0
2015-03-31,12.921,12.921,12.82,12.886,5014,0
2015-04-01,12.904,12.904,12.812,12.84,17548,0
2015-04-02,12.868,12.868,12.784,12.784,11848,0
2015-04-06,12.802,12.877,12.693,12.726,42504,0
2015-04-07,12.784,12.82,12.762,12.812,8758,0
2015-04-08,12.812,12.886,12.762,12.868,12875,0
2015-04-09,12.912,12.912,12.82,12.82,8262,0
2015-04-10,12.82,12.877,12.812,12.877,8886,0
2015-04-13,12.904,12.904,12.84,12.868,7033,0
2015-04-14,12.886,12.972,12.886,12.972,9074,0
2015-04-15,12.997,13.014,12.938,12.947,31830,0
2015-04-16,12.972,13.014,12.895,13.014,2983,0
2015-04-17,12.997,13.014,12.921,13.014,2156,0
2015-04-20,12.981,13.042,12.981,13.042,10305,0
2015-04-21,13.033,13.052,12.99,13.042,9391,0
2015-04-22,13.033,13.033,12.955,12.955,8696,0
2015-04-23,12.972,13.014,12.947,12.972,8278,0
2015-04-24,12.997,13.033,12.981,13.023,2450,0
2015-04-27,13.042,13.052,12.972,13.005,4307,0
2015-04-28,13.014,13.023,12.955,13.005,6347,0
2015-04-29,12.886,12.955,12.886,12.929,14516,0
2015-04-30,12.929,12.947,12.904,12.947,10886,0
2015-05-01,12.962,12.962,12.82,12.83,11681,0
2015-05-04,12.849,12.947,12.812,12.82,7368,0
2015-05-05,12.784,12.792,12.692,12.699,17463,0
2015-05-06,12.761,12.812,12.558,12.565,13146,0
2015-05-07,12.496,12.6,12.435,12.592,17636,0
2015-05-08,12.629,12.656,12.549,12.609,12812,0
2015-05-11,12.619,12.675,12.609,12.629,20412,0
2015-05-12,12.6,12.638,12.488,12.638,13158,0
2015-05-13,12.609,12.609,12.583,12.583,21490,0
2015-05-14,12.592,12.666,12.583,12.583,4060,0
2015-05-15,12.609,12.813,12.574,12.592,25838,0
2015-05-18,12.656,12.699,12.529,12.619,19709,0
2015-05-19,12.6,12.638,12.6,12.638,5312,0
2015-05-20,12.692,12.716,12.574,12.666,5712,0
2015-05-21,12.684,12.707,12.6,12.699,6319,0
2015-05-22,12.692,12.692,12.629,12.656,5416,0
2015-05-26,12.539,12.666,12.52,12.646,20681,0
2015-05-27,12.646,12.716,12.619,12.684,5980,0
2015-05-28,12.692,12.692,12.619,12.646,4986,0
2015-05-29,12.675,12.675,12.592,12.629,14558,0
2015-06-01,12.692,12.803,12.692,12.803,18055,0
2015-06-02,12.793,12.803,12.609,12.675,8485,0
2015-06-03,12.699,12.699,12.539,12.646,8349,0
2015-06-04,12.684,12.707,12.539,12.583,24148,0
2015-06-05,12.574,12.692,12.495,12.583,6092,0
2015-06-08,12.684,12.684,12.51,12.565,22004,0
2015-06-09,12.619,12.619,12.424,12.51,18719,0
2015-06-10,12.495,12.539,12.417,12.51,16145,0
2015-06-11,12.574,12.583,12.52,12.52,3438,0
2015-06-12,12.469,12.667,12.469,12.52,4607,0
2015-06-15,12.487,12.746,12.487,12.746,10440,0
2015-06-16,12.779,12.779,12.693,12.693,14711,0
2015-06-17,12.736,12.779,12.736,12.779,4040,0
2015-06-18,12.726,12.897,12.726,12.897,6512,0
2015-06-19,12.925,12.976,12.906,12.925,4489,0
2015-06-22,12.852,12.888,12.754,12.833,6401,0
2015-06-23,12.823,12.87,12.823,12.87,1951,0
2015-06-24,12.795,12.815,12.746,12.786,12690,0
2015-06-25,12.754,12.906,12.754,12.906,4834,0
2015-06-26,12.843,12.843,12.736,12.754,6175,0
2015-06-29,12.815,12.815,12.736,12.805,1796,0
2015-06-30,12.833,12.933,12.823,12.925,18448,0
2015-07-01,13,13.804,12.87,13.137,29306,0
2015-07-02,13.207,13.279,13.074,13.234,9772,0
2015-07-06,13.368,13.619,13.226,13.226,3594,0
2015-07-07,13.121,13.483,13.038,13.137,33347,0
2015-07-08,13.137,13.137,13,13.137,32677,0
2015-07-09,13.137,13.137,12.994,13.028,4489,0
2015-07-10,13.129,13.173,12.985,13.137,7300,0
2015-07-13,13.137,13.414,12.999,13.414,27377,0
2015-07-14,13.018,13.414,13.018,13.173,23387,0
2015-07-15,13.217,13.325,13.101,13.145,7234,0
2015-07-16,13.111,13.197,13.083,13.137,9386,0
2015-07-17,13.092,13.243,13.083,13.243,4469,0
2015-07-20,13.243,13.243,13.101,13.101,3913,0
2015-07-21,13.164,13.555,13.129,13.555,11399,0
2015-07-22,13.279,13.279,13.19,13.207,18104,0
2015-07-23,13.243,13.243,13.173,13.19,7266,0
2015-07-24,13.19,13.235,13.19,13.235,5588,0
2015-07-27,13.182,13.316,13.182,13.243,4808,0
2015-07-28,13.207,13.243,13.197,13.197,10168,0
2015-07-29,13.261,13.261,13.197,13.197,11845,0
2015-07-30,13.279,13.288,13.182,13.207,12739,0
2015-07-31,13.316,13.341,13.121,13.271,24028,0
2015-08-03,13.207,13.252,12.966,13.047,32611,0
2015-08-04,13.065,13.155,12.966,13.137,12963,0
2015-08-05,13.217,13.217,13.047,13.047,5924,0
2015-08-06,13.19,13.19,13.083,13.083,2712,0
2015-08-07,13.155,13.182,13.101,13.101,3800,0
2015-08-10,13.173,13.235,13.065,13.121,31180,0
2015-08-11,13.137,13.164,13.047,13.164,9189,0
2015-08-12,13.19,13.207,13.19,13.197,1668,0
2015-08-13,13.145,13.226,13.101,13.197,6005,0
2015-08-14,13.182,13.182,13.046,13.083,10567,0
2015-08-17,13.111,13.173,12.992,13.046,5339,0
2015-08-18,13.026,13.111,13.017,13.111,1779,0
2015-08-19,13.111,13.164,12.974,12.984,10344,0
2015-08-20,12.877,13.026,12.839,12.948,14123,0
2015-08-21,12.887,12.992,12.887,12.992,5781,0
2015-08-24,12.801,12.931,12.543,12.858,10849,0
2015-08-25,12.858,12.868,12.791,12.801,7453,0
2015-08-26,12.791,12.887,12.624,12.776,14571,0
2015-08-27,12.714,12.742,12.614,12.714,10234,0
2015-08-28,12.624,12.722,12.604,12.722,16793,0
2015-08-31,12.671,12.742,12.624,12.732,8566,0
2015-09-01,12.811,12.811,12.595,12.742,9451,0
2015-09-02,12.75,12.776,12.671,12.776,2556,0
2015-09-03,12.705,12.732,12.614,12.732,16461,0
2015-09-04,12.776,12.776,12.69,12.776,3004,0
2015-09-08,12.722,12.829,12.698,12.829,3339,0
2015-09-09,12.848,12.848,12.783,12.829,2671,0
2015-09-10,12.848,12.848,12.69,12.69,3793,0
2015-09-11,12.732,12.732,12.69,12.69,5201,0
2015-09-14,12.69,12.742,12.586,12.698,12395,0
2015-09-15,12.698,12.698,12.698,12.698,7082,0
2015-09-16,12.624,12.671,12.586,12.651,11068,0
2015-09-17,12.586,12.661,12.568,12.661,5071,0
2015-09-18,12.69,12.767,12.634,12.767,4757,0
2015-09-21,12.776,12.792,12.586,12.792,10846,0
2015-09-22,12.714,12.784,12.681,12.784,12836,0
2015-09-23,12.792,12.84,12.705,12.84,12298,0
2015-09-24,12.849,12.868,12.82,12.849,4614,0
2015-09-25,12.792,12.915,12.742,12.83,14606,0
2015-09-28,12.868,12.932,12.82,12.82,6586,0
2015-09-29,12.859,12.906,12.792,12.906,7747,0
2015-09-30,12.878,12.924,12.84,12.924,4536,0
2015-10-01,12.958,12.976,12.958,12.967,3874,0
2015-10-02,12.985,13.028,12.896,13.01,5422,0
2015-10-05,12.985,13.103,12.878,12.924,9796,0
2015-10-06,12.949,12.958,12.868,12.958,2321,0
2015-10-07,12.906,13.057,12.849,12.949,7682,0
2015-10-08,12.994,12.994,12.83,12.958,3874,0
2015-10-09,12.958,13.123,12.924,13.113,15938,0
2015-10-12,13.131,13.131,13.01,13.066,3429,0
2015-10-13,13.103,13.158,13.057,13.076,8261,0
2015-10-14,13.103,13.176,13.01,13.176,10244,0
2015-10-15,13.176,13.176,12.976,13.028,7598,0
2015-10-16,12.985,13.093,12.985,13.076,11563,0
2015-10-19,13.076,13.176,13.038,13.038,4879,0
2015-10-20,13.028,13.085,12.985,13.019,9911,0
2015-10-21,13.066,13.113,12.957,13.113,5947,0
2015-10-22,13.139,13.201,13.057,13.103,17951,0
2015-10-23,13.176,13.176,13.057,13.057,3304,0
2015-10-26,13.048,13.148,13.028,13.076,7271,0
2015-10-27,13.139,13.139,13.048,13.057,10353,0
2015-10-28,13.085,13.158,13.048,13.048,6057,0
2015-10-29,13.048,13.123,13.048,13.066,4849,0
2015-10-30,13.048,13.123,12.985,13.123,15309,0
2015-11-02,13.028,13.123,12.939,13.085,8974,0
2015-11-03,13.066,13.185,12.939,13.066,9229,0
2015-11-04,13,13.123,12.923,13.038,13236,0
2015-11-05,12.976,13.123,12.914,13.01,11784,0
2015-11-06,12.931,13.076,12.931,13.057,17401,0
2015-11-09,12.985,13.103,12.82,12.939,13703,0
2015-11-10,12.811,12.931,12.758,12.801,16297,0
2015-11-11,12.782,12.868,12.782,12.868,7271,0
2015-11-12,12.905,12.948,12.811,12.895,9539,0
2015-11-13,12.923,13.049,12.868,12.986,11726,0
2015-11-16,13.029,13.086,12.887,12.914,12164,0
2015-11-17,12.914,13.094,12.914,13.049,12712,0
2015-11-18,13.114,13.14,13.029,13.114,7999,0
2015-11-19,13.104,13.231,13.067,13.222,11506,0
2015-11-20,13.24,13.277,13.132,13.14,11836,0
2015-11-23,13.213,13.249,13.14,13.169,15452,0
2015-11-24,13.195,13.267,13.169,13.249,12545,0
2015-11-25,13.359,13.359,13.14,13.187,18962,0
2015-11-27,13.268,13.388,13.14,13.294,8218,0
2015-11-30,13.359,13.359,13.258,13.323,5698,0
2015-12-01,13.35,13.44,13.213,13.34,16433,0
2015-12-02,13.304,13.45,13.231,13.258,28104,0
2015-12-03,13.231,13.369,13.16,13.169,6665,0
2015-12-04,13.203,13.277,13.124,13.203,19398,0
2015-12-07,13.14,13.277,13.114,13.213,29148,0
2015-12-08,13.124,13.249,13.094,13.222,17408,0
2015-12-09,13.169,13.314,13.169,13.222,20710,0
2015-12-10,13.132,13.369,12.957,13.222,15562,0
2015-12-11,13.16,13.314,13.15,13.277,16326,0
2015-12-14,13.203,13.258,13.104,13.213,6083,0
2015-12-15,13.114,13.178,12.895,13.049,17535,0
2015-12-16,12.986,13.187,12.977,13.187,14247,0
2015-12-17,13.114,13.314,13.114,13.203,16987,0
2015-12-18,13.277,13.541,13.277,13.45,27071,0
2015-12-21,13.486,13.597,13.388,13.504,26410,0
2015-12-22,13.597,13.597,13.379,13.468,14014,0
2015-12-23,13.388,13.524,13.369,13.486,23340,0
2015-12-24,13.514,13.687,13.398,13.687,3778,0
2015-12-28,13.687,13.687,13.398,13.468,14871,0
2015-12-29,13.533,13.578,13.414,13.478,10055,0
2015-12-30,13.549,13.704,13.549,13.634,7239,0
2015-12-31,13.67,13.714,13.643,13.67,7819,0
2016-01-04,13.724,13.724,13.571,13.661,12901,0
2016-01-05,13.704,13.872,13.695,13.816,25362,0
2016-01-06,13.695,13.879,13.679,13.724,24386,0
2016-01-07,13.778,13.933,13.679,13.788,14515,0
2016-01-08,13.863,13.924,13.679,13.806,9880,0
2016-01-11,13.734,13.835,13.734,13.816,6170,0
2016-01-12,13.888,13.898,13.626,13.778,15313,0
2016-01-13,13.825,13.899,13.54,13.695,63132,0
2016-01-14,13.753,13.778,13.633,13.743,10830,0
2016-01-15,13.797,13.872,13.678,13.714,13028,0
2016-01-19,13.844,13.844,13.678,13.678,10143,0
2016-01-20,13.753,13.844,13.357,13.504,45598,0
2016-01-21,13.587,13.88,13.485,13.66,12148,0
2016-01-22,13.778,13.981,13.756,13.816,28905,0
2016-01-25,13.88,13.925,13.671,13.872,6517,0
2016-01-26,13.917,14.165,13.889,14.137,22471,0
2016-01-27,14.172,14.392,13.924,14.374,30978,0
2016-01-28,14.374,14.742,14.18,14.56,64729,0
2016-01-29,14.632,14.632,14.569,14.579,12698,0
2016-02-01,14.604,14.713,14.475,14.622,14497,0
2016-02-02,14.622,14.667,14.569,14.569,13903,0
2016-02-03,14.513,14.65,14.503,14.503,9421,0
2016-02-04,14.503,14.503,14.293,14.34,18951,0
2016-02-05,14.411,14.503,14.219,14.303,10968,0
2016-02-08,14.331,14.42,14.236,14.367,11728,0
2016-02-09,14.367,14.568,14.246,14.568,6464,0
2016-02-10,14.613,14.723,14.513,14.55,4395,0
2016-02-11,14.64,14.64,14.437,14.447,19007,0
2016-02-12,14.531,14.697,14.428,14.55,9481,0
2016-02-16,14.447,14.569,14.217,14.245,8922,0
2016-02-17,14.358,14.358,14.208,14.292,4693,0
2016-02-18,14.382,14.391,14.227,14.227,4797,0
2016-02-19,14.339,14.447,14.312,14.437,6468,0
2016-02-22,14.457,14.493,14.371,14.428,5755,0
2016-02-23,14.467,14.632,14.467,14.541,4265,0
2016-02-24,14.467,14.677,14.467,14.64,11092,0
2016-02-25,14.588,14.64,14.428,14.569,29398,0
2016-02-26,14.596,14.622,14.391,14.55,13206,0
2016-02-29,14.56,14.596,14.419,14.503,13030,0
2016-03-01,14.428,14.632,14.374,14.403,28668,0
2016-03-02,14.503,14.56,14.41,14.531,19913,0
2016-03-03,14.457,14.64,14.4,14.64,13118,0
2016-03-04,14.569,14.632,14.366,14.366,11996,0
2016-03-07,14.475,14.56,14.415,14.522,10680,0
2016-03-08,14.596,14.596,14.42,14.56,7696,0
2016-03-09,14.622,14.622,14.56,14.56,1591,0
2016-03-10,14.541,14.588,14.467,14.475,10019,0
2016-03-11,14.597,14.597,14.343,14.56,10714,0
2016-03-14,14.641,14.718,14.507,14.688,8658,0
2016-03-15,14.725,14.725,14.531,14.56,8292,0
2016-03-16,14.633,14.641,14.531,14.641,12861,0
2016-03-17,14.705,14.705,14.569,14.641,7275,0
2016-03-18,14.688,14.744,14.457,14.579,15860,0
2016-03-21,14.678,14.705,14.614,14.698,24336,0
2016-03-22,14.698,14.705,14.579,14.705,5788,0
2016-03-23,14.633,14.705,14.605,14.698,13471,0
2016-03-24,14.734,14.753,14.56,14.588,6707,0
2016-03-28,14.475,14.678,14.475,14.522,11111,0
2016-03-29,14.641,14.744,14.513,14.66,11601,0
2016-03-30,14.715,14.715,14.56,14.614,4940,0
2016-03-31,14.688,14.698,14.484,14.541,11615,0
2016-04-01,14.467,14.66,14.437,14.569,7539,0
2016-04-04,14.633,14.927,14.633,14.698,13325,0
2016-04-05,14.753,14.919,14.579,14.846,18776,0
2016-04-06,14.762,14.892,14.633,14.836,30593,0
2016-04-07,14.715,14.82,14.669,14.781,9307,0
2016-04-08,14.725,14.873,14.55,14.753,16827,0
2016-04-11,14.641,14.846,14.633,14.796,31329,0
2016-04-12,14.725,14.873,14.569,14.864,22083,0
2016-04-13,14.743,14.873,14.743,14.82,15910,0
2016-04-14,14.781,14.882,14.714,14.771,10316,0
2016-04-15,14.704,14.801,14.704,14.781,13057,0
2016-04-18,14.714,14.956,14.714,14.956,20175,0
2016-04-19,14.892,14.956,14.882,14.946,9284,0
2016-04-20,14.956,15.079,14.791,15.004,26075,0
2016-04-21,15.088,15.419,15.014,15.419,40319,0
2016-04-22,15.338,15.497,15.252,15.485,19887,0
2016-04-25,15.487,15.497,15.419,15.438,10452,0
2016-04-26,15.553,15.652,15.265,15.394,21004,0
2016-04-27,15.506,15.661,15.454,15.588,12721,0
2016-04-28,15.644,15.644,15.355,15.438,14088,0
2016-04-29,15.516,15.544,15.375,15.448,11855,0
2016-05-02,15.525,15.661,15.506,15.544,14375,0
2016-05-03,15.516,15.644,15.429,15.438,25486,0
2016-05-04,15.438,15.553,15.429,15.477,8624,0
2016-05-05,15.458,15.652,15.458,15.635,9497,0
2016-05-06,15.588,15.661,15.458,15.497,19257,0
2016-05-09,15.561,15.7,15.506,15.7,10558,0
2016-05-10,15.793,15.793,15.617,15.7,16744,0
2016-05-11,15.729,15.738,15.644,15.71,10810,0
2016-05-12,15.783,15.783,15.729,15.768,10321,0
2016-05-13,15.768,15.99,15.768,15.962,20672,0
2016-05-16,15.99,16.061,15.971,16,10258,0
2016-05-17,15.914,16.054,15.69,15.69,11880,0
2016-05-18,15.857,15.857,15.569,15.611,27889,0
2016-05-19,15.71,15.71,15.486,15.493,9337,0
2016-05-20,15.616,15.758,15.526,15.526,4764,0
2016-05-23,15.652,15.792,15.437,15.606,10283,0
2016-05-24,15.67,15.67,15.496,15.597,9427,0
2016-05-25,15.7,15.783,15.606,15.783,6590,0
2016-05-26,15.783,15.783,15.597,15.635,9914,0
2016-05-27,15.588,15.635,15.543,15.616,5308,0
2016-05-31,15.437,15.52,15.343,15.418,19287,0
2016-06-01,15.467,15.56,15.418,15.534,4851,0
2016-06-02,15.41,15.534,15.383,15.383,16446,0
2016-06-03,15.393,15.56,15.272,15.373,7153,0
2016-06-06,15.373,15.437,15.309,15.393,6357,0
2016-06-07,15.515,15.597,15.467,15.597,7611,0
2016-06-08,15.68,15.783,15.625,15.783,8842,0
2016-06-09,15.783,15.783,15.578,15.738,14263,0
2016-06-10,15.811,15.811,15.652,15.652,3015,0
2016-06-13,15.781,15.781,15.734,15.744,2871,0
2016-06-14,15.864,15.874,15.776,15.874,11531,0
2016-06-15,15.874,15.874,15.825,15.874,13739,0
2016-06-16,15.874,15.978,15.874,15.921,8492,0
2016-06-17,16.034,16.155,15.844,15.95,10193,0
2016-06-20,16.099,16.109,15.874,15.874,6521,0
2016-06-21,15.997,15.997,15.864,15.93,11058,0
2016-06-22,15.968,16.016,15.837,15.893,9121,0
2016-06-23,16.006,16.006,15.961,15.968,6385,0
2016-06-24,15.911,16.016,15.557,16.016,9370,0
2016-06-27,16.016,16.165,15.778,16.138,15563,0
2016-06-28,16.184,16.324,16.094,16.23,6018,0
2016-06-29,16.343,16.343,16.147,16.284,10949,0
2016-06-30,16.343,16.343,16.109,16.207,23823,0
2016-07-01,16.352,16.39,16.265,16.39,8414,0
2016-07-05,16.437,16.437,16.212,16.343,11174,0
2016-07-06,16.437,16.437,16.294,16.304,22058,0
2016-07-07,16.362,16.427,16.269,16.269,11162,0
2016-07-08,16.333,16.437,16.324,16.427,10369,0
2016-07-11,16.484,16.616,16.371,16.371,10495,0
2016-07-12,16.577,16.577,16.255,16.276,17341,0
2016-07-13,16.387,16.516,16.181,16.236,4107,0
2016-07-14,16.171,16.171,15.878,15.916,14972,0
2016-07-15,15.822,16.274,15.822,16.161,10744,0
2016-07-18,16.452,16.5,16.171,16.498,27547,0
2016-07-19,16.623,16.623,16.424,16.584,12351,0
2016-07-20,16.678,16.733,16.536,16.659,7289,0
2016-07-21,16.688,16.8,16.688,16.714,7688,0
2016-07-22,16.838,16.838,16.704,16.704,7753,0
2016-07-25,16.631,16.724,16.498,16.498,10974,0
2016-07-26,16.603,16.603,16.481,16.51,7344,0
2016-07-27,16.649,16.79,16.639,16.705,13620,0
2016-07-28,16.828,16.941,16.729,16.781,5801,0
2016-07-29,16.922,16.922,16.828,16.876,10478,0
2016-08-01,16.81,16.903,16.761,16.771,3289,0
2016-08-02,16.828,16.876,16.565,16.565,2426,0
2016-08-03,16.706,16.706,16.603,16.659,2370,0
2016-08-04,16.781,16.781,16.593,16.593,2150,0
2016-08-05,16.733,16.742,16.593,16.593,2220,0
2016-08-08,16.724,16.742,16.706,16.706,2054,0
2016-08-09,16.761,16.828,16.661,16.678,7012,0
2016-08-10,16.678,16.771,16.622,16.659,3280,0
2016-08-11,16.807,16.807,16.716,16.757,4178,0
2016-08-12,16.767,16.767,16.635,16.635,3490,0
2016-08-15,16.629,16.797,16.6,16.757,9228,0
2016-08-16,16.807,16.882,16.58,16.599,8338,0
2016-08-17,16.665,16.694,16.613,16.645,7026,0
2016-08-18,16.757,16.757,16.609,16.619,10892,0
2016-08-19,16.72,16.822,16.655,16.657,3350,0
2016-08-22,16.767,16.891,16.655,16.655,5969,0
2016-08-23,16.589,16.743,16.589,16.599,9444,0
2016-08-24,16.551,16.629,16.382,16.382,10231,0
2016-08-25,16.476,16.541,16.108,16.155,13036,0
2016-08-26,16.078,16.24,16.069,16.069,19244,0
2016-08-29,16.116,16.285,16.051,16.051,9023,0
2016-08-30,16.051,16.305,16.041,16.041,6001,0
2016-08-31,16.136,16.294,15.966,16.165,27831,0
2016-09-01,16.212,16.295,16.06,16.078,7868,0
2016-09-02,16.23,16.334,16.004,16.033,5934,0
2016-09-06,16.014,16.116,15.966,16.069,11779,0
2016-09-07,16.202,16.202,16.098,16.165,5492,0
2016-09-08,16.145,16.165,16.033,16.165,14816,0
2016-09-09,16.175,16.175,15.957,16.088,17614,0
2016-09-12,16.014,16.269,15.834,16.202,14034,0
2016-09-13,16.114,16.208,16.038,16.084,6708,0
2016-09-14,16.114,16.181,15.866,16.038,11071,0
2016-09-15,15.971,16.038,15.876,15.99,6317,0
2016-09-16,16.056,16.056,15.63,15.818,17457,0
2016-09-19,15.744,15.895,15.648,15.744,14054,0
2016-09-20,15.725,15.895,15.725,15.791,13112,0
2016-09-21,15.716,15.866,15.633,15.866,27118,0
2016-09-22,15.904,16.056,15.716,15.966,38378,0
2016-09-23,16.064,16.416,16.064,16.296,19038,0
2016-09-26,16.388,16.388,16.236,16.246,5019,0
2016-09-27,16.331,16.35,16.301,16.301,4974,0
2016-09-28,16.341,16.528,16.341,16.388,3307,0
2016-09-29,16.454,16.454,16.181,16.189,9947,0
2016-09-30,16.311,16.311,16.122,16.217,2335,0
2016-10-03,16.199,16.256,16.122,16.181,3559,0
2016-10-04,16.311,16.408,16.019,16.019,6179,0
2016-10-05,16.122,16.122,15.973,16.064,2807,0
2016-10-06,15.99,16.094,15.99,16.028,3066,0
2016-10-07,16.141,16.141,15.886,15.96,9402,0
2016-10-10,15.866,15.924,15.601,15.63,22939,0
2016-10-11,15.801,15.857,15.42,15.527,15677,0
2016-10-12,15.416,15.56,15.407,15.445,5220,0
2016-10-13,15.399,15.399,15.324,15.324,2236,0
2016-10-14,15.305,15.379,15.141,15.151,3144,0
2016-10-17,15.246,15.246,14.659,14.855,16290,0
2016-10-18,14.884,15.085,14.884,14.999,5760,0
2016-10-19,15.018,15.266,15.018,15.266,3514,0
2016-10-20,15.285,15.407,15.285,15.334,9786,0
2016-10-21,15.455,15.523,15.455,15.513,6910,0
2016-10-24,15.494,15.503,15.277,15.295,5199,0
2016-10-25,15.389,15.455,15.369,15.369,1308,0
2016-10-26,15.435,15.455,15.256,15.266,10690,0
2016-10-27,15.218,15.359,15.218,15.295,14514,0
2016-10-28,15.295,15.337,14.951,15.085,17199,0
2016-10-31,15.122,15.169,15.027,15.057,4703,0
2016-11-01,15.018,15.188,14.97,15.076,11875,0
2016-11-02,15.038,15.198,14.951,14.979,19545,0
2016-11-03,14.893,15.169,14.893,14.999,10034,0
2016-11-04,14.912,15.198,14.893,14.941,6119,0
2016-11-07,14.941,15.009,14.828,14.856,10322,0
2016-11-08,14.761,15.198,14.761,14.921,5148,0
2016-11-09,14.791,14.828,14.684,14.771,10409,0
2016-11-10,14.767,14.767,14.474,14.548,32624,0
2016-11-11,14.538,14.538,13.963,14.182,76521,0
2016-11-14,14.002,14.012,13.448,13.659,77867,0
2016-11-15,13.705,14.08,13.705,14.052,27163,0
2016-11-16,14.328,14.328,13.885,14.032,17388,0
2016-11-17,13.944,14.032,13.793,13.822,28353,0
2016-11-18,13.842,13.842,13.705,13.754,11166,0
2016-11-21,13.802,13.812,13.763,13.812,6631,0
2016-11-22,13.879,13.879,13.754,13.832,24055,0
2016-11-23,13.715,13.744,13.659,13.725,17259,0
2016-11-25,13.641,13.744,13.641,13.725,13336,0
2016-11-28,13.783,13.842,13.715,13.735,6504,0
2016-11-29,13.763,13.783,13.687,13.687,6162,0
2016-11-30,13.573,13.705,13.515,13.659,21245,0
2016-12-01,13.631,13.631,13.466,13.466,7584,0
2016-12-02,13.466,13.612,13.422,13.515,10404,0
2016-12-05,13.458,13.917,13.458,13.544,6173,0
2016-12-06,13.553,13.715,13.535,13.631,29802,0
2016-12-07,13.622,13.992,13.622,13.86,11720,0
2016-12-08,13.749,13.913,13.749,13.808,8869,0
2016-12-09,13.673,13.8,13.673,13.7,21354,0
2016-12-12,13.655,13.664,13.558,13.607,14782,0
2016-12-13,13.627,13.7,13.627,13.692,13740,0
2016-12-14,13.769,13.801,13.668,13.692,28982,0
2016-12-15,13.627,13.682,13.588,13.646,27899,0
2016-12-16,13.71,13.763,13.638,13.658,15846,0
2016-12-19,13.73,13.794,13.73,13.769,14937,0
2016-12-20,13.769,13.789,13.682,13.789,16758,0
2016-12-21,13.769,13.875,13.769,13.866,15082,0
2016-12-22,13.913,13.94,13.884,13.94,11465,0
2016-12-23,13.903,13.96,13.903,13.922,8991,0
2016-12-27,13.894,14.346,13.832,13.894,12552,0
2016-12-28,13.98,13.98,13.838,13.884,14715,0
2016-12-29,13.856,13.924,13.856,13.922,12513,0
2016-12-30,13.838,13.931,13.838,13.894,12443,0
2017-01-03,13.847,14.143,13.578,13.894,16038,0
2017-01-04,13.903,13.999,13.903,13.95,18316,0
2017-01-05,14.009,14.087,13.989,14.068,8444,0
2017-01-06,14.019,14.067,13.989,14.019,4803,0
2017-01-09,14.029,14.17,14.029,14.039,5199,0
2017-01-10,14.029,14.382,14.029,14.162,16440,0
2017-01-11,14.14,14.255,14.14,14.206,12855,0
2017-01-12,14.226,14.353,14.226,14.313,5701,0
2017-01-13,14.323,14.399,14.268,14.379,7347,0
2017-01-17,14.399,14.399,14.323,14.323,16067,0
2017-01-18,14.353,14.389,14.296,14.338,11784,0
2017-01-19,14.343,14.379,14.265,14.294,10373,0
2017-01-20,14.323,14.323,14.14,14.255,8761,0
2017-01-23,14.196,14.343,14.196,14.313,9212,0
2017-01-24,14.353,14.353,14.255,14.255,20471,0
2017-01-25,14.285,14.285,14.176,14.196,4710,0
2017-01-26,14.167,14.235,14.158,14.178,8409,0
2017-01-27,14.235,14.235,14.216,14.235,1677,0
2017-01-30,14.285,14.343,14.216,14.343,1998,0
2017-01-31,14.245,14.332,14.245,14.305,5345,0
2017-02-01,14.408,14.408,14.305,14.305,3188,0
2017-02-02,14.372,14.399,14.275,14.333,2580,0
2017-02-03,14.323,14.574,14.323,14.389,14968,0
2017-02-06,14.313,14.408,14.313,14.372,10911,0
2017-02-07,14.437,14.477,14.406,14.437,5711,0
2017-02-08,14.467,14.584,14.427,14.486,5612,0
2017-02-09,14.447,14.486,14.372,14.384,8964,0
2017-02-10,14.372,14.417,14.362,14.417,4034,0
2017-02-13,14.423,14.532,14.404,14.404,4486,0
2017-02-14,14.423,14.423,14.329,14.339,28262,0
2017-02-15,14.349,14.349,14.24,14.24,12979,0
2017-02-16,14.25,14.268,14.231,14.24,7390,0
2017-02-17,14.3,14.349,14.231,14.253,14622,0
2017-02-21,14.27,14.428,14.25,14.372,17846,0
2017-02-22,14.368,14.395,14.3,14.395,8923,0
2017-02-23,14.443,14.443,14.28,14.319,6457,0
2017-02-24,14.31,14.376,14.31,14.368,8177,0
2017-02-27,14.359,14.395,14.27,14.368,11787,0
2017-02-28,14.368,14.422,14.349,14.414,10322,0
2017-03-01,14.368,14.404,14.29,14.404,13400,0
2017-03-02,14.376,14.376,14.329,14.359,6753,0
2017-03-03,14.349,14.656,14.329,14.359,6129,0
2017-03-06,14.368,14.562,14.344,14.368,4257,0
2017-03-07,14.349,14.414,14.27,14.329,8165,0
2017-03-08,14.28,14.3,14.171,14.181,12917,0
2017-03-09,14.191,14.191,13.998,13.998,22929,0
2017-03-10,14.067,14.067,13.746,13.805,39692,0
2017-03-13,13.718,13.846,13.689,13.787,13734,0
2017-03-14,13.728,13.816,13.718,13.796,5515,0
2017-03-15,13.738,13.836,13.728,13.836,14715,0
2017-03-16,13.757,13.832,13.708,13.787,19551,0
2017-03-17,13.738,13.826,13.718,13.816,9109,0
2017-03-20,13.836,13.961,13.787,13.961,13912,0
2017-03-21,13.931,13.981,13.884,13.951,8348,0
2017-03-22,13.971,14.079,13.971,14.059,18212,0
2017-03-23,14.079,14.107,14.069,14.107,10473,0
2017-03-24,14.04,14.156,14.04,14.079,1188,0
2017-03-27,14.166,14.183,14.118,14.146,9475,0
2017-03-28,14.224,14.224,14.146,14.156,5090,0
2017-03-29,14.109,14.243,14.109,14.241,2640,0
2017-03-30,14.174,14.263,14.174,14.184,2080,0
2017-03-31,14.263,14.263,14.243,14.243,738,0
2017-04-03,14.156,14.361,14.156,14.303,3995,0
2017-04-04,14.399,14.399,14.296,14.303,2950,0
2017-04-05,14.437,14.536,14.322,14.389,4720,0
2017-04-06,14.457,14.566,14.379,14.506,12562,0
2017-04-07,14.506,14.566,14.467,14.496,8337,0
2017-04-10,14.457,14.496,14.437,14.477,1410,0
2017-04-11,14.39,14.662,14.39,14.576,8862,0
2017-04-12,14.507,14.547,14.507,14.527,8152,0
2017-04-13,14.478,14.537,14.438,14.448,11137,0
2017-04-17,14.458,14.483,14.409,14.458,2415,0
2017-04-18,14.428,14.595,14.428,14.595,7597,0
2017-04-19,14.596,14.692,14.517,14.692,13125,0
2017-04-20,14.741,14.791,14.586,14.65,9324,0
2017-04-21,14.791,14.791,14.643,14.761,6930,0
2017-04-24,14.722,14.761,14.497,14.497,11141,0
2017-04-25,14.527,14.547,14.448,14.448,7387,0
2017-04-26,14.487,14.516,14.487,14.507,4121,0
2017-04-27,14.537,14.537,14.458,14.458,4830,0
2017-04-28,14.332,14.409,14.332,14.399,7034,0
2017-05-01,14.399,14.468,14.38,14.418,10377,0
2017-05-02,14.468,14.468,14.372,14.38,9265,0
2017-05-03,14.38,14.557,14.352,14.399,9643,0
2017-05-04,14.342,14.487,14.303,14.372,10516,0
2017-05-05,14.283,14.458,14.283,14.352,9476,0
2017-05-08,14.448,14.448,14.332,14.342,11593,0
2017-05-09,14.332,14.409,14.283,14.322,14032,0
2017-05-10,14.362,14.362,14.263,14.283,8800,0
2017-05-11,14.363,14.43,14.254,14.264,28699,0
2017-05-12,14.343,14.539,14.343,14.529,16626,0
2017-05-15,14.646,14.646,14.489,14.568,6055,0
2017-05-16,14.588,14.588,14.519,14.519,3738,0
2017-05-17,14.675,14.675,14.519,14.597,6192,0
2017-05-18,14.734,14.734,14.519,14.549,8681,0
2017-05-19,14.45,14.489,14.406,14.43,17287,0
2017-05-22,14.529,14.529,14.43,14.44,10771,0
2017-05-23,14.549,14.549,14.411,14.43,7999,0
2017-05-24,14.509,14.539,14.43,14.489,11921,0
2017-05-25,14.42,14.636,14.381,14.381,6235,0
2017-05-26,14.343,14.519,14.343,14.47,14481,0
2017-05-30,14.42,14.481,14.416,14.481,10338,0
2017-05-31,14.617,14.617,14.47,14.588,14224,0
2017-06-01,14.598,14.598,14.559,14.559,3908,0
2017-06-02,14.598,14.659,14.583,14.659,18847,0
2017-06-05,14.578,14.656,14.549,14.588,6481,0
2017-06-06,14.588,14.656,14.588,14.588,2814,0
2017-06-07,14.656,14.656,14.646,14.656,2474,0
2017-06-08,14.598,14.656,14.559,14.578,4604,0
2017-06-09,14.598,14.598,14.43,14.43,12583,0
2017-06-12,14.43,14.509,14.43,14.496,2948,0
2017-06-13,14.589,14.589,14.529,14.529,4051,0
2017-06-14,14.629,14.658,14.56,14.599,10919,0
2017-06-15,14.56,14.599,14.52,14.589,10307,0
2017-06-16,14.648,14.648,14.619,14.623,2782,0
2017-06-19,14.717,14.717,14.614,14.615,13160,0
2017-06-20,14.687,14.707,14.634,14.687,11207,0
2017-06-21,14.687,14.73,14.619,14.648,6730,0
2017-06-22,14.744,14.821,14.744,14.821,852,0
2017-06-23,14.855,14.855,14.677,14.776,9614,0
2017-06-26,14.806,14.845,14.776,14.816,4994,0
2017-06-27,14.806,14.835,14.717,14.756,14679,0
2017-06-28,14.913,14.913,14.727,14.766,4715,0
2017-06-29,14.855,14.855,14.619,14.619,6406,0
2017-06-30,14.746,14.855,14.648,14.736,7632,0
2017-07-03,14.826,14.826,14.658,14.736,5324,0
2017-07-05,14.776,14.786,14.727,14.766,5582,0
2017-07-06,14.865,14.904,14.648,14.658,5022,0
2017-07-07,14.766,14.865,14.638,14.677,9018,0
2017-07-10,14.756,14.855,14.667,14.746,10314,0
2017-07-11,14.667,14.835,14.667,14.786,4177,0
2017-07-12,14.875,14.875,14.756,14.756,9634,0
2017-07-13,14.667,14.894,14.618,14.618,11602,0
2017-07-14,14.677,14.845,14.677,14.756,4583,0
2017-07-17,14.845,14.855,14.756,14.756,4876,0
2017-07-18,14.766,14.855,14.764,14.816,3640,0
2017-07-19,14.894,14.924,14.717,14.865,7944,0
2017-07-20,14.904,14.924,14.875,14.924,2485,0
2017-07-21,14.924,15.132,14.894,14.993,7678,0
2017-07-24,14.954,15.013,14.875,14.924,2842,0
2017-07-25,14.796,14.816,14.756,14.756,5949,0
2017-07-26,14.826,15.092,14.826,14.983,3903,0
2017-07-27,15.102,15.112,14.933,15.068,10369,0
2017-07-28,15.142,15.142,14.964,14.964,5284,0
2017-07-31,14.914,15.122,14.914,14.955,5089,0
2017-08-01,14.914,14.993,14.914,14.993,1396,0
2017-08-02,15.122,15.32,15.053,15.221,14379,0
2017-08-03,15.151,15.27,15.092,15.27,4227,0
2017-08-04,15.418,15.418,15.3,15.3,325,0
2017-08-07,15.418,15.418,15.211,15.211,1739,0
2017-08-08,15.418,15.418,15.083,15.418,1872,0
2017-08-09,15.418,15.418,15.191,15.191,1837,0
2017-08-10,15.32,15.32,15.092,15.099,9275,0
2017-08-11,15.381,15.381,15.054,15.054,4700,0
2017-08-14,15.371,15.371,15.093,15.113,4149,0
2017-08-15,15.302,15.302,14.984,15.024,4739,0
2017-08-16,14.924,15.212,14.924,15.014,2520,0
2017-08-17,14.984,15.104,14.894,14.994,5069,0
2017-08-18,15.103,15.187,15.084,15.091,5928,0
2017-08-21,15.024,15.074,15.014,15.014,3270,0
2017-08-22,15.024,15.074,14.924,14.924,5083,0
2017-08-23,14.924,15.143,14.924,15.014,6180,0
2017-08-24,15.074,15.074,14.944,14.954,2457,0
2017-08-25,15.064,15.123,15.034,15.093,2948,0
2017-08-28,15.064,15.322,15.064,15.282,4724,0
2017-08-29,15.371,15.41,15.302,15.401,10255,0
2017-08-30,15.52,15.52,15.312,15.44,6949,0
2017-08-31,15.609,15.629,15.351,15.391,7808,0
2017-09-01,15.609,15.609,15.426,15.426,4300,0
2017-09-05,15.54,15.592,15.44,15.5,4103,0
2017-09-06,15.629,15.629,15.222,15.5,1965,0
2017-09-07,15.629,15.629,15.421,15.474,5025,0
2017-09-08,15.56,15.57,15.48,15.57,333,0
2017-09-11,15.47,15.54,15.408,15.43,1757,0
2017-09-12,15.361,15.619,15.361,15.619,1752,0
2017-09-13,15.778,15.778,15.351,15.47,3864,0
2017-09-14,15.59,15.64,15.341,15.507,3470,0
2017-09-15,15.391,15.45,15.371,15.44,5555,0
2017-09-18,15.311,15.49,15.311,15.401,1805,0
2017-09-19,15.271,15.391,15.251,15.371,5083,0
2017-09-20,15.62,15.62,15.267,15.62,10981,0
2017-09-21,15.41,15.44,15.191,15.191,4402,0
2017-09-22,15.361,15.45,15.361,15.381,6454,0
2017-09-25,15.57,15.57,15.391,15.47,4350,0
2017-09-26,15.59,15.669,15.404,15.404,4738,0
2017-09-27,15.669,15.669,15.371,15.41,10175,0
2017-09-28,15.52,15.699,15.351,15.43,3055,0
2017-09-29,15.66,15.66,15.394,15.45,3851,0
2017-10-02,15.62,15.62,15.43,15.43,1239,0
2017-10-03,15.361,15.486,15.221,15.48,4177,0
2017-10-04,15.51,15.61,15.51,15.515,3456,0
2017-10-05,15.5,15.5,15.44,15.44,554,0
2017-10-06,15.57,15.57,15.57,15.57,319,0
2017-10-09,15.689,15.689,15.609,15.609,2300,0
2017-10-10,15.55,15.577,15.42,15.577,2666,0
2017-10-11,15.689,15.689,15.669,15.689,7075,0
2017-10-12,15.689,15.689,15.54,15.54,1619,0
2017-10-13,15.75,15.75,15.54,15.6,2432,0
2017-10-16,15.73,15.73,15.48,15.5347,1053,0
2017-10-17,15.4,15.5888,15.4,15.55,3165,0
2017-10-18,15.41,15.5299,15.41,15.49,5263,0
2017-10-19,15.72,15.72,15.5957,15.5957,3070,0
2017-10-20,15.7,15.7,15.5,15.5,1484,0
2017-10-23,15.4,15.5,15.4,15.4829,3284,0
2017-10-24,15.54,15.75,15.461,15.4783,4914,0
2017-10-25,15.63,15.63,15.36,15.36,7470,0
2017-10-26,15.54,15.54,15.17,15.22,6853,0
2017-10-27,15.3,15.39,15.1,15.12,6275,0
2017-10-30,15.25,15.25,15.19,15.19,911,0
2017-10-31,15.08,15.37,15.08,15.18,11641,0
2017-11-01,15.31,15.31,15.07,15.09,6022,0
2017-11-02,15.06,15.75,15.06,15.75,6461,0
2017-11-03,15.61,15.61,15.03,15.03,23490,0
2017-11-06,15.03,15.27,15.02,15.04,8058,0
2017-11-07,15.04,15.27,14.98,15.01,8508,0
2017-11-08,15,15.17,14.97,15.0708,14469,0
2017-11-09,15.07,15.07,14.94,15.0284,4633,0
2017-11-10,14.91,14.9299,14.76,14.8319,12022,0
