Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.411,11.471,11.397,11.471,21666,0
2005-02-28,11.457,11.465,11.368,11.376,40808,0
2005-03-01,11.417,11.532,11.397,11.478,58092,0
2005-03-02,11.515,11.532,11.434,11.478,61013,0
2005-03-03,11.508,11.579,11.485,11.579,46796,0
2005-03-04,11.572,11.62,11.532,11.532,68323,0
2005-03-07,11.532,11.603,11.515,11.579,23261,0
2005-03-08,11.612,11.612,11.508,11.563,23261,0
2005-03-09,11.532,11.579,11.383,11.417,59689,0
2005-03-10,11.426,11.478,11.426,11.471,47188,0
2005-03-11,11.389,11.465,11.376,11.389,37217,0
2005-03-14,11.397,11.397,11.309,11.309,49452,0
2005-03-15,11.332,11.532,11.294,11.376,103546,0
2005-03-16,11.345,11.389,11.279,11.376,56099,0
2005-03-17,11.403,11.417,11.361,11.411,39615,0
2005-03-18,11.352,11.403,11.345,11.352,29114,0
2005-03-21,11.383,11.383,11.294,11.352,27118,0
2005-03-22,11.361,11.368,11.24,11.24,40543,0
2005-03-23,11.247,11.279,11.223,11.223,43731,0
2005-03-24,11.457,11.457,11.223,11.263,86269,0
2005-03-28,11.215,11.339,11.215,11.301,42406,0
2005-03-29,11.271,11.332,11.152,11.271,79756,0
2005-03-30,11.309,11.324,11.24,11.24,43469,0
2005-03-31,11.247,11.345,11.247,11.332,57553,0
2005-04-01,11.345,11.383,11.287,11.352,59289,0
2005-04-04,11.309,11.426,11.309,11.361,55836,0
2005-04-05,11.324,11.403,11.324,11.389,7444,0
2005-04-06,11.389,11.457,11.389,11.426,17543,0
2005-04-07,11.434,11.478,11.417,11.457,14755,0
2005-04-08,11.417,11.417,11.287,11.352,30446,0
2005-04-11,11.383,11.383,11.279,11.368,46920,0
2005-04-12,11.345,11.389,11.345,11.389,14229,0
2005-04-13,11.287,11.426,11.287,11.324,27118,0
2005-04-14,11.376,11.383,11.287,11.309,28187,0
2005-04-15,11.368,11.441,11.316,11.345,23794,0
2005-04-18,11.345,11.434,11.339,11.417,25387,0
2005-04-19,11.417,11.457,11.397,11.457,17543,0
2005-04-20,11.368,11.426,11.271,11.376,44529,0
2005-04-21,11.376,11.376,11.271,11.316,19545,0
2005-04-22,11.316,11.383,11.309,11.332,38414,0
2005-04-25,11.309,11.361,11.271,11.324,67130,0
2005-04-26,11.332,11.332,11.271,11.294,53700,0
2005-04-27,11.294,11.352,11.294,11.352,16614,0
2005-04-28,11.294,11.426,11.294,11.417,38284,0
2005-04-29,11.426,11.434,11.383,11.434,30969,0
2005-05-02,11.449,11.471,11.397,11.457,43070,0
2005-05-03,11.457,11.539,11.397,11.5,44268,0
2005-05-04,11.471,11.532,11.471,11.508,33759,0
2005-05-05,11.572,11.596,11.523,11.563,38816,0
2005-05-06,11.532,11.612,11.485,11.539,60480,0
2005-05-09,11.563,11.563,11.523,11.546,15947,0
2005-05-10,11.572,11.603,11.539,11.555,32965,0
2005-05-11,11.572,11.818,11.572,11.75,41072,0
2005-05-12,11.612,11.719,11.612,11.627,61676,0
2005-05-13,11.627,11.647,11.612,11.612,23261,0
2005-05-16,11.627,11.674,11.572,11.572,29782,0
2005-05-17,11.572,11.612,11.515,11.515,37352,0
2005-05-18,11.508,11.596,11.508,11.555,46920,0
2005-05-19,11.612,11.612,11.555,11.612,14229,0
2005-05-20,11.596,11.612,11.572,11.603,24723,0
2005-05-23,11.612,11.64,11.555,11.64,20472,0
2005-05-24,11.653,11.674,11.603,11.612,34425,0
2005-05-25,11.62,11.659,11.612,11.64,35888,0
2005-05-26,11.64,11.674,11.546,11.666,53968,0
2005-05-27,11.681,11.757,11.653,11.713,19013,0
2005-05-31,11.696,11.705,11.62,11.681,50509,0
2005-06-01,11.689,11.797,11.681,11.766,57827,0
2005-06-02,11.728,11.895,11.728,11.773,46257,0
2005-06-03,11.832,11.847,11.696,11.719,27786,0
2005-06-06,11.681,11.719,11.64,11.689,25653,0
2005-06-07,11.719,11.719,11.647,11.674,37887,0
2005-06-08,11.653,11.689,11.612,11.64,48516,0
2005-06-09,11.632,11.632,11.5,11.508,44664,0
2005-06-10,11.603,11.612,11.271,11.324,108070,0
2005-06-13,11.309,11.309,11.184,11.287,70986,0
2005-06-14,11.309,11.316,11.223,11.309,89067,0
2005-06-15,11.301,11.316,11.16,11.207,94509,0
2005-06-16,11.184,11.232,11.152,11.184,72186,0
2005-06-17,11.19,11.232,11.133,11.19,37217,0
2005-06-20,11.167,11.19,11.06,11.119,103021,0
2005-06-21,11.083,11.083,10.94,11.013,119774,0
2005-06-22,11.013,11.097,10.977,11.013,81223,0
2005-06-23,11.028,11.076,10.977,11.06,51709,0
2005-06-24,11.035,11.083,11.02,11.044,45856,0
2005-06-27,11.119,11.119,11.013,11.028,67260,0
2005-06-28,11.02,11.114,11.02,11.083,49452,0
2005-06-29,11.092,11.147,11.083,11.147,48118,0
2005-06-30,11.105,11.176,11.097,11.16,45193,0
2005-07-01,11.167,11.198,11.114,11.184,43469,0
2005-07-05,11.167,11.215,11.126,11.215,70182,0
2005-07-06,11.207,11.316,11.207,11.316,63672,0
2005-07-07,11.271,11.332,11.263,11.287,71782,0
2005-07-08,11.271,11.316,11.271,11.294,23261,0
2005-07-11,11.309,11.376,11.271,11.376,63405,0
2005-07-12,11.417,11.417,11.345,11.368,23261,0
2005-07-13,11.345,11.345,11.294,11.309,37352,0
2005-07-14,11.301,11.345,11.287,11.345,35493,0
2005-07-15,11.345,11.383,11.324,11.332,44268,0
2005-07-18,11.332,11.332,11.232,11.294,45458,0
2005-07-19,11.301,11.376,11.271,11.376,34691,0
2005-07-20,11.383,11.389,11.301,11.361,39878,0
2005-07-21,11.368,11.368,11.316,11.361,32965,0
2005-07-22,11.411,11.457,11.383,11.457,41342,0
2005-07-25,11.434,11.449,11.417,11.417,21400,0
2005-07-26,11.368,11.471,11.368,11.471,78826,0
2005-07-27,11.471,11.493,11.465,11.471,19013,0
2005-07-28,11.457,11.515,11.403,11.508,51173,0
2005-07-29,11.478,11.508,11.426,11.457,25124,0
2005-08-01,11.485,11.493,11.383,11.417,57293,0
2005-08-02,11.449,11.449,11.411,11.417,19405,0
2005-08-03,11.411,11.471,11.411,11.471,22198,0
2005-08-04,11.485,11.493,11.426,11.493,42274,0
2005-08-05,11.449,11.493,11.383,11.434,32436,0
2005-08-08,11.383,11.449,11.383,11.417,32832,0
2005-08-09,11.515,11.515,11.332,11.368,47854,0
2005-08-10,11.417,11.434,11.352,11.383,40941,0
2005-08-11,11.345,11.352,11.309,11.345,21269,0
2005-08-12,11.339,11.352,11.279,11.345,37624,0
2005-08-15,11.294,11.376,11.287,11.287,46920,0
2005-08-16,11.287,11.345,11.287,11.316,26981,0
2005-08-17,11.352,11.352,11.309,11.316,86269,0
2005-08-18,11.324,11.383,11.324,11.376,32038,0
2005-08-19,11.345,11.397,11.294,11.345,17949,0
2005-08-22,11.316,11.376,11.309,11.324,21269,0
2005-08-23,11.294,11.345,11.287,11.316,43334,0
2005-08-24,11.332,11.376,11.324,11.376,27523,0
2005-08-25,11.352,11.383,11.279,11.352,68723,0
2005-08-26,11.345,11.345,11.287,11.316,25789,0
2005-08-29,11.309,11.361,11.301,11.339,35493,0
2005-08-30,11.339,11.515,11.294,11.339,71110,0
2005-08-31,11.324,11.376,11.324,11.345,77370,0
2005-09-01,11.383,11.411,11.339,11.368,109533,0
2005-09-02,11.397,11.397,11.352,11.361,21400,0
2005-09-06,11.352,11.383,11.339,11.345,40677,0
2005-09-07,11.397,11.434,11.361,11.417,29377,0
2005-09-08,11.417,11.417,11.383,11.411,8907,0
2005-09-09,11.417,11.441,11.403,11.417,23529,0
2005-09-12,11.417,11.417,11.332,11.403,47320,0
2005-09-13,11.332,11.345,11.294,11.339,66065,0
2005-09-14,11.287,11.345,11.287,11.332,42274,0
2005-09-15,11.316,11.316,11.176,11.184,49983,0
2005-09-16,11.19,11.223,11.152,11.223,28187,0
2005-09-19,11.184,11.232,11.147,11.232,35230,0
2005-09-20,11.223,11.263,11.147,11.263,33497,0
2005-09-21,11.207,11.287,11.207,11.279,24855,0
2005-09-22,11.309,11.309,11.232,11.263,103153,0
2005-09-23,11.232,11.263,11.232,11.24,37489,0
2005-09-26,11.232,11.247,11.207,11.215,40014,0
2005-09-27,11.287,11.309,11.119,11.119,72845,0
2005-09-28,11.141,11.301,11.141,11.207,42932,0
2005-09-29,11.215,11.263,11.176,11.24,50651,0
2005-09-30,11.271,11.271,11.223,11.232,34691,0
2005-10-03,11.232,11.294,11.141,11.184,53968,0
2005-10-04,11.198,11.232,11.176,11.223,39086,0
2005-10-05,11.223,11.24,11.19,11.19,17543,0
2005-10-06,11.223,11.232,11.141,11.147,28187,0
2005-10-07,11.147,11.207,11.141,11.198,25261,0
2005-10-10,11.198,11.223,11.147,11.223,11429,0
2005-10-11,11.223,11.287,11.223,11.271,35888,0
2005-10-12,11.255,11.255,11.152,11.167,29239,0
2005-10-13,11.152,11.152,11.092,11.092,25789,0
2005-10-14,11.114,11.133,11.083,11.133,22071,0
2005-10-17,11.119,11.119,11.083,11.114,30704,0
2005-10-18,11.068,11.119,10.982,11.013,19545,0
2005-10-19,10.961,11.092,10.961,11.092,24064,0
2005-10-20,11.092,11.114,11.013,11.092,12098,0
2005-10-21,11.076,11.119,10.99,11.114,27917,0
2005-10-24,11.119,11.198,11.119,11.152,37624,0
2005-10-25,11.126,11.19,11.105,11.105,28040,0
2005-10-26,11.147,11.147,11.068,11.068,19670,0
2005-10-27,11.083,11.167,11.068,11.105,11963,0
2005-10-28,11.114,11.19,11.06,11.068,19670,0
2005-10-31,11.141,11.19,11.114,11.152,18206,0
2005-11-01,11.184,11.255,11.097,11.114,61013,0
2005-11-02,11.114,11.207,11.105,11.207,20871,0
2005-11-03,11.141,11.215,11.068,11.105,39615,0
2005-11-04,11.141,11.141,11.044,11.051,33367,0
2005-11-07,11.051,11.119,11.051,11.119,22866,0
2005-11-08,11.076,11.19,11.076,11.19,15823,0
2005-11-09,11.06,11.119,10.97,10.97,41072,0
2005-11-10,10.97,11.006,10.869,10.97,38013,0
2005-11-11,10.955,10.97,10.902,10.97,6775,0
2005-11-14,10.97,10.97,10.854,10.894,39214,0
2005-11-15,10.839,10.862,10.79,10.79,21929,0
2005-11-16,10.816,10.869,10.773,10.781,35493,0
2005-11-17,10.765,10.854,10.765,10.765,30042,0
2005-11-18,10.816,10.816,10.686,10.686,28977,0
2005-11-21,10.702,10.773,10.63,10.638,65132,0
2005-11-22,10.621,10.745,10.586,10.586,73253,0
2005-11-23,10.564,10.672,10.528,10.579,71512,0
2005-11-25,10.621,10.621,10.502,10.511,14085,0
2005-11-28,10.519,10.586,10.485,10.556,40142,0
2005-11-29,10.534,10.534,10.449,10.519,90262,0
2005-11-30,10.519,10.519,10.434,10.434,52773,0
2005-12-01,10.443,10.528,10.443,10.502,84143,0
2005-12-02,10.579,10.593,10.479,10.479,70057,0
2005-12-05,10.463,10.485,10.379,10.443,40677,0
2005-12-06,10.418,10.502,10.387,10.502,76169,0
2005-12-07,10.502,10.519,10.427,10.47,81752,0
2005-12-08,10.449,10.494,10.387,10.403,103950,0
2005-12-09,10.47,10.47,10.372,10.443,87467,0
2005-12-12,10.418,10.418,10.364,10.403,70182,0
2005-12-13,10.342,10.372,10.283,10.319,68058,0
2005-12-14,10.319,10.403,10.25,10.364,147418,0
2005-12-15,10.364,10.387,10.276,10.276,87999,0
2005-12-16,10.241,10.364,10.233,10.3,131863,0
2005-12-19,10.334,10.372,10.292,10.334,70718,0
2005-12-20,10.334,10.379,10.276,10.283,84016,0
2005-12-21,10.212,10.334,10.212,10.334,146092,0
2005-12-22,10.276,10.319,10.212,10.292,132668,0
2005-12-23,10.292,10.41,10.261,10.387,97569,0
2005-12-27,10.456,10.463,10.3,10.396,163243,0
2005-12-28,10.334,10.427,10.306,10.427,148216,0
2005-12-29,10.372,10.485,10.372,10.463,62741,0
2005-12-30,10.463,10.534,10.456,10.519,95844,0
2006-01-03,10.519,10.609,10.519,10.609,74040,0
2006-01-04,10.616,10.745,10.616,10.745,104220,0
2006-01-05,10.752,10.847,10.736,10.824,69664,0
2006-01-06,10.781,10.869,10.758,10.869,18874,0
2006-01-09,10.909,10.924,10.909,10.924,44131,0
2006-01-10,10.946,11.035,10.885,11.006,83746,0
2006-01-11,11.013,11.068,10.902,10.982,32436,0
2006-01-12,10.97,11.013,10.94,10.946,50779,0
2006-01-13,11.02,11.083,10.97,11.013,45994,0
2006-01-17,11.092,11.092,11.013,11.06,70322,0
2006-01-18,11.119,11.16,11.119,11.16,53438,0
2006-01-19,11.24,11.24,11.119,11.215,45458,0
2006-01-20,11.271,11.271,11.207,11.24,55432,0
2006-01-23,11.24,11.24,11.141,11.141,56623,0
2006-01-24,11.083,11.271,11.083,11.271,62877,0
2006-01-25,11.339,11.339,11.223,11.255,62476,0
2006-01-26,11.255,11.294,11.198,11.198,67793,0
2006-01-27,11.247,11.247,11.133,11.167,35888,0
2006-01-30,11.16,11.232,11.152,11.16,24195,0
2006-01-31,11.167,11.207,11.141,11.207,44529,0
2006-02-01,11.24,11.287,11.16,11.176,37217,0
2006-02-02,11.232,11.232,11.167,11.167,20871,0
2006-02-03,11.223,11.223,11.126,11.19,28708,0
2006-02-06,11.176,11.232,11.152,11.16,19805,0
2006-02-07,11.152,11.24,11.141,11.141,44268,0
2006-02-08,11.133,11.263,11.133,11.255,38816,0
2006-02-09,11.207,11.271,11.16,11.271,16614,0
2006-02-10,11.287,11.287,11.119,11.207,59814,0
2006-02-13,11.232,11.263,11.126,11.176,41869,0
2006-02-14,11.076,11.232,11.076,11.147,44936,0
2006-02-15,11.223,11.223,11.16,11.19,25922,0
2006-02-16,11.255,11.255,11.076,11.16,44003,0
2006-02-17,11.24,11.255,11.152,11.16,33635,0
2006-02-21,11.114,11.247,11.114,11.207,14353,0
2006-02-22,11.271,11.271,11.19,11.198,17680,0
2006-02-23,11.255,11.255,11.167,11.19,35230,0
2006-02-24,11.167,11.294,11.167,11.232,57293,0
2006-02-27,11.309,11.309,11.223,11.271,19144,0
2006-02-28,11.271,11.316,11.247,11.287,34030,0
2006-03-01,11.345,11.368,11.247,11.255,51709,0
2006-03-02,11.271,11.324,11.19,11.279,36419,0
2006-03-03,11.279,11.309,11.271,11.271,24989,0
2006-03-06,11.271,11.271,11.16,11.184,44664,0
2006-03-07,11.19,11.198,11.105,11.198,34030,0
2006-03-08,11.223,11.263,11.184,11.232,42802,0
2006-03-09,11.19,11.294,11.19,11.271,29910,0
2006-03-10,11.279,11.294,11.24,11.263,19013,0
2006-03-13,11.24,11.271,11.16,11.215,49983,0
2006-03-14,11.255,11.271,11.184,11.232,27118,0
2006-03-15,11.16,11.271,11.152,11.198,48651,0
2006-03-16,11.263,11.287,11.16,11.184,69664,0
2006-03-17,11.207,11.247,11.152,11.176,26981,0
2006-03-20,11.247,11.271,11.207,11.232,24325,0
2006-03-21,11.271,11.271,11.176,11.198,27250,0
2006-03-22,11.232,11.271,11.19,11.223,15155,0
2006-03-23,11.255,11.271,11.207,11.247,33759,0
2006-03-24,11.271,11.287,11.24,11.287,30306,0
2006-03-27,11.287,11.287,11.198,11.207,27118,0
2006-03-28,11.24,11.24,11.19,11.223,19805,0
2006-03-29,11.223,11.271,11.207,11.215,31108,0
2006-03-30,11.232,11.255,11.152,11.167,71512,0
2006-03-31,11.167,11.223,11.167,11.167,14887,0
2006-04-03,11.215,11.247,11.152,11.232,50113,0
2006-04-04,11.255,11.255,11.147,11.19,22071,0
2006-04-05,11.232,11.232,11.16,11.16,31504,0
2006-04-06,11.152,11.19,11.119,11.184,24195,0
2006-04-07,11.223,11.223,11.092,11.126,14085,0
2006-04-10,11.167,11.167,11.006,11.051,52636,0
2006-04-11,11.028,11.119,11.028,11.06,24989,0
2006-04-12,11.006,11.114,11.006,11.051,25521,0
2006-04-13,11.006,11.147,10.955,11.147,39344,0
2006-04-17,11.271,11.271,10.97,11.044,22198,0
2006-04-18,11.044,11.141,11.044,11.141,30704,0
2006-04-19,11.141,11.184,11.092,11.184,11429,0
2006-04-20,11.184,11.184,11.092,11.092,15548,0
2006-04-21,11.119,11.119,10.99,11.044,36556,0
2006-04-24,11.119,11.167,11.076,11.076,50113,0
2006-04-25,11.083,11.133,11.044,11.105,27118,0
2006-04-26,11.176,11.176,11.051,11.051,18348,0
2006-04-27,11.092,11.092,10.982,11.083,22866,0
2006-04-28,11.044,11.092,10.998,11.076,17680,0
2006-05-01,11.119,11.141,11.02,11.051,39615,0
2006-05-02,11.133,11.141,11.051,11.119,21137,0
2006-05-03,11.152,11.184,11.083,11.083,15823,0
2006-05-04,11.006,11.119,11.006,11.114,17680,0
2006-05-05,11.184,11.184,11.068,11.16,24989,0
2006-05-08,11.223,11.223,10.977,10.982,23661,0
2006-05-09,11.06,11.126,10.99,11.028,59016,0
2006-05-10,11.083,11.114,10.977,11.068,36287,0
2006-05-11,11.044,11.068,10.97,11.028,25387,0
2006-05-12,11.083,11.083,10.97,11.013,19545,0
2006-05-15,11.035,11.035,10.931,10.977,14624,0
2006-05-16,11.126,11.133,11.068,11.133,18478,0
2006-05-17,11.19,11.19,11.083,11.097,40808,0
2006-05-18,11.152,11.152,10.961,10.961,52773,0
2006-05-19,10.97,11.105,10.924,11.105,66730,0
2006-05-22,11.114,11.114,10.917,11.006,63672,0
2006-05-23,11.006,11.044,10.97,11.006,23661,0
2006-05-24,11.02,11.051,10.894,10.97,71376,0
2006-05-25,10.99,11.051,10.955,11.028,38013,0
2006-05-26,11.044,11.06,10.99,11.044,14755,0
2006-05-30,11.068,11.083,10.97,11.044,42671,0
2006-05-31,11.051,11.097,11.013,11.076,21269,0
2006-06-01,11.133,11.133,11.051,11.114,39479,0
2006-06-02,11.176,11.198,11.141,11.147,44529,0
2006-06-05,11.152,11.16,11.119,11.119,11031,0
2006-06-06,11.19,11.19,10.982,11.083,39086,0
2006-06-07,11.176,11.223,11.044,11.044,56762,0
2006-06-08,11.076,11.141,11.044,11.119,29377,0
2006-06-09,11.16,11.16,11.092,11.092,32038,0
2006-06-12,11.152,11.152,11.051,11.083,42136,0
2006-06-13,10.977,11.06,10.97,11.013,30446,0
2006-06-14,11.035,11.035,10.909,10.909,18874,0
2006-06-15,10.909,11.06,10.909,11.02,30173,0
2006-06-16,11.051,11.068,10.998,11.044,38549,0
2006-06-19,11.076,11.247,11.06,11.119,73775,0
2006-06-20,11.119,11.119,11.076,11.119,20738,0
2006-06-21,11.119,11.119,11.02,11.044,46659,0
2006-06-22,11.044,11.044,10.885,10.977,40677,0
2006-06-23,11.006,11.035,10.955,11.02,29114,0
2006-06-26,11.068,11.076,10.982,11.006,45596,0
2006-06-27,11.028,11.083,10.946,11.035,40142,0
2006-06-28,11.092,11.114,11.051,11.083,34691,0
2006-06-29,11.083,11.092,10.982,11.068,44664,0
2006-06-30,11.076,11.114,11.044,11.068,22198,0
2006-07-03,11.083,11.247,11.076,11.076,36693,0
2006-07-05,11.147,11.147,10.998,11.141,19144,0
2006-07-06,11.19,11.19,11.083,11.147,23794,0
2006-07-07,11.223,11.223,11.097,11.119,27380,0
2006-07-10,11.119,11.152,11.06,11.119,27250,0
2006-07-11,11.119,11.133,11.068,11.068,24989,0
2006-07-12,11.092,11.119,11.006,11.068,33759,0
2006-07-13,11.141,11.141,11.013,11.035,26981,0
2006-07-14,11.083,11.083,11.044,11.083,11165,0
2006-07-17,11.152,11.19,11.06,11.126,32832,0
2006-07-18,11.051,11.126,10.982,11.035,60084,0
2006-07-19,11.068,11.105,11.02,11.068,29636,0
2006-07-20,11.126,11.133,11.044,11.092,30573,0
2006-07-21,11.119,11.147,11.068,11.119,29114,0
2006-07-24,11.147,11.271,11.083,11.198,30842,0
2006-07-25,11.19,11.263,11.19,11.223,25521,0
2006-07-26,11.255,11.263,11.114,11.255,32436,0
2006-07-27,11.271,11.309,11.232,11.309,30173,0
2006-07-28,11.493,11.493,11.352,11.352,28708,0
2006-07-31,11.345,11.457,11.345,11.411,29239,0
2006-08-01,11.457,11.508,11.361,11.361,66203,0
2006-08-02,11.434,11.434,11.287,11.287,47060,0
2006-08-03,11.368,11.397,11.352,11.389,26321,0
2006-08-04,11.411,11.417,11.361,11.383,22594,0
2006-08-07,11.411,11.417,11.332,11.332,32707,0
2006-08-08,11.361,11.383,11.294,11.361,27118,0
2006-08-09,11.361,11.361,11.152,11.287,69664,0
2006-08-10,11.294,11.339,11.223,11.247,37887,0
2006-08-11,11.223,11.294,11.184,11.184,23261,0
2006-08-14,11.24,11.294,11.24,11.294,26584,0
2006-08-15,11.345,11.368,11.316,11.352,16088,0
2006-08-16,11.457,11.457,11.383,11.383,30969,0
2006-08-17,11.417,11.441,11.383,11.403,21269,0
2006-08-18,11.493,11.523,11.449,11.515,48118,0
2006-08-21,11.632,11.632,11.449,11.457,27786,0
2006-08-22,11.523,11.523,11.417,11.417,35357,0
2006-08-23,11.471,11.471,11.389,11.441,21533,0
2006-08-24,11.5,11.523,11.441,11.493,39344,0
2006-08-25,11.532,11.532,11.457,11.478,17417,0
2006-08-28,11.5,11.546,11.493,11.493,25789,0
2006-08-29,11.523,11.579,11.5,11.508,32965,0
2006-08-30,11.603,11.64,11.546,11.546,28708,0
2006-08-31,11.465,11.555,11.465,11.485,61548,0
2006-09-01,11.485,11.563,11.441,11.563,40677,0
2006-09-05,11.563,11.572,11.532,11.563,28310,0
2006-09-06,11.572,11.603,11.5,11.5,18206,0
2006-09-07,11.555,11.555,11.493,11.532,12226,0
2006-09-08,11.532,11.596,11.485,11.485,28447,0
2006-09-11,11.478,11.588,11.478,11.588,45856,0
2006-09-12,11.588,11.627,11.539,11.603,36154,0
2006-09-13,11.612,11.627,11.523,11.579,30842,0
2006-09-14,11.612,11.627,11.539,11.572,46125,0
2006-09-15,11.632,11.681,11.588,11.64,42537,0
2006-09-18,11.757,11.757,11.546,11.603,56360,0
2006-09-19,11.632,11.674,11.579,11.612,21929,0
2006-09-20,11.647,11.674,11.62,11.632,33228,0
2006-09-21,11.632,11.728,11.546,11.659,33228,0
2006-09-22,11.742,11.742,11.603,11.696,22992,0
2006-09-25,11.674,11.742,11.612,11.64,19805,0
2006-09-26,11.647,11.728,11.603,11.647,45729,0
2006-09-27,11.713,11.728,11.647,11.728,43469,0
2006-09-28,11.75,11.75,11.659,11.681,34691,0
2006-09-29,11.659,11.681,11.493,11.508,101828,0
2006-10-02,11.563,11.627,11.563,11.579,34564,0
2006-10-03,11.572,11.627,11.5,11.627,31237,0
2006-10-04,11.674,11.674,11.508,11.515,38284,0
2006-10-05,11.546,11.588,11.5,11.588,26981,0
2006-10-06,11.612,11.612,11.532,11.572,16351,0
2006-10-09,11.627,11.653,11.555,11.579,14353,0
2006-10-10,11.647,11.653,11.555,11.653,34298,0
2006-10-11,11.705,11.742,11.612,11.681,13289,0
2006-10-12,11.603,11.62,11.465,11.508,45729,0
2006-10-13,11.539,11.539,11.376,11.376,32965,0
2006-10-16,11.426,11.539,11.368,11.426,74447,0
2006-10-17,11.493,11.493,11.397,11.441,22733,0
2006-10-18,11.485,11.493,11.441,11.493,28847,0
2006-10-19,11.5,11.523,11.449,11.515,27786,0
2006-10-20,11.523,11.546,11.493,11.508,29114,0
2006-10-23,11.515,11.539,11.5,11.508,9036,0
2006-10-24,11.532,11.546,11.5,11.546,10370,0
2006-10-25,11.555,11.579,11.539,11.579,12629,0
2006-10-26,11.632,11.632,11.508,11.515,52244,0
2006-10-27,11.555,11.603,11.546,11.603,18348,0
2006-10-30,11.632,11.713,11.596,11.603,45994,0
2006-10-31,11.612,11.627,11.579,11.612,12765,0
2006-11-01,11.632,11.666,11.632,11.666,19274,0
2006-11-02,11.705,11.713,11.653,11.659,17949,0
2006-11-03,11.674,11.674,11.555,11.579,20067,0
2006-11-06,11.596,11.627,11.563,11.62,39086,0
2006-11-07,11.689,11.689,11.627,11.647,21533,0
2006-11-08,11.666,11.666,11.572,11.612,18206,0
2006-11-09,11.705,11.705,11.612,11.674,34030,0
2006-11-10,11.681,11.681,11.659,11.659,2930,0
2006-11-13,11.659,11.674,11.572,11.62,41473,0
2006-11-14,11.674,11.705,11.62,11.666,77370,0
2006-11-15,11.696,11.705,11.62,11.627,33898,0
2006-11-16,11.612,11.681,11.563,11.563,42537,0
2006-11-17,11.572,11.627,11.485,11.515,55961,0
2006-11-20,11.5,11.572,11.465,11.478,56360,0
2006-11-21,11.523,11.539,11.485,11.5,21929,0
2006-11-22,11.532,11.555,11.493,11.493,29377,0
2006-11-24,11.441,11.588,11.441,11.563,14353,0
2006-11-27,11.515,11.539,11.465,11.508,17417,0
2006-11-28,11.555,11.563,11.532,11.563,15155,0
2006-11-29,11.572,11.632,11.563,11.588,25521,0
2006-11-30,11.647,11.719,11.612,11.719,43070,0
2006-12-01,11.653,11.766,11.653,11.75,27523,0
2006-12-04,11.789,11.797,11.719,11.735,21137,0
2006-12-05,11.797,11.797,11.674,11.696,42537,0
2006-12-06,11.713,11.789,11.696,11.705,25521,0
2006-12-07,11.75,11.757,11.674,11.757,21666,0
2006-12-08,11.757,11.757,11.666,11.674,21666,0
2006-12-11,11.674,11.735,11.666,11.696,15423,0
2006-12-12,11.659,11.757,11.659,11.742,28708,0
2006-12-13,11.713,11.713,11.64,11.653,13426,0
2006-12-14,11.647,11.647,11.539,11.64,34825,0
2006-12-15,11.728,11.735,11.62,11.647,26981,0
2006-12-18,11.647,11.689,11.572,11.689,30704,0
2006-12-19,11.766,11.766,11.612,11.696,25521,0
2006-12-20,11.719,11.75,11.647,11.728,18874,0
2006-12-21,11.674,12.105,11.653,11.735,27523,0
2006-12-22,11.728,11.75,11.719,11.75,39344,0
2006-12-26,11.757,11.773,11.735,11.773,7177,0
2006-12-27,11.789,11.818,11.766,11.81,12765,0
2006-12-28,11.818,11.872,11.719,11.742,28708,0
2006-12-29,11.766,11.872,11.766,11.847,22733,0
2007-01-03,11.911,12.058,11.81,11.847,48516,0
2007-01-04,11.903,11.976,11.757,11.81,34030,0
2007-01-05,11.839,11.872,11.804,11.863,9568,0
2007-01-08,11.824,11.824,11.735,11.735,34564,0
2007-01-09,11.863,11.911,11.705,11.789,35758,0
2007-01-10,11.81,11.81,11.689,11.719,30042,0
2007-01-11,11.713,11.75,11.612,11.653,35758,0
2007-01-12,11.653,11.681,11.653,11.681,20871,0
2007-01-16,11.689,11.689,11.632,11.666,49452,0
2007-01-17,11.681,11.681,11.647,11.681,21137,0
2007-01-18,11.832,11.832,11.632,11.735,44268,0
2007-01-19,11.689,11.81,11.659,11.797,26584,0
2007-01-22,11.855,11.855,11.666,11.713,64073,0
2007-01-23,11.719,11.728,11.681,11.713,32832,0
2007-01-24,11.75,11.75,11.612,11.632,39615,0
2007-01-25,11.64,11.64,11.539,11.546,31108,0
2007-01-26,11.515,11.572,11.508,11.572,26981,0
2007-01-29,11.572,11.632,11.523,11.579,19670,0
2007-01-30,11.596,11.696,11.579,11.659,32832,0
2007-01-31,11.627,11.674,11.62,11.674,18083,0
2007-02-01,11.681,11.863,11.681,11.728,50651,0
2007-02-02,11.719,11.797,11.719,11.75,20067,0
2007-02-05,11.766,11.824,11.666,11.696,71649,0
2007-02-06,11.75,11.75,11.659,11.659,20604,0
2007-02-07,11.713,11.713,11.632,11.681,27643,0
2007-02-08,11.696,11.773,11.64,11.689,18745,0
2007-02-09,11.659,11.75,11.627,11.647,34825,0
2007-02-12,11.647,11.719,11.647,11.705,8369,0
2007-02-13,11.579,11.666,11.572,11.572,67260,0
2007-02-14,11.627,11.653,11.612,11.632,16214,0
2007-02-15,11.653,11.757,11.647,11.681,24593,0
2007-02-16,11.705,11.719,11.659,11.713,21805,0
2007-02-20,11.705,11.719,11.666,11.713,10767,0
2007-02-21,11.713,11.728,11.653,11.653,21805,0
2007-02-22,11.647,11.713,11.62,11.62,19274,0
2007-02-23,11.705,11.705,11.632,11.681,14353,0
2007-02-26,11.705,11.818,11.705,11.818,45060,0
2007-02-27,11.81,11.839,11.757,11.781,21805,0
2007-02-28,11.781,11.832,11.773,11.789,17146,0
2007-03-01,11.797,11.92,11.735,11.742,85208,0
2007-03-02,11.757,11.818,11.689,11.742,48251,0
2007-03-05,11.742,11.797,11.713,11.757,19405,0
2007-03-06,11.75,11.773,11.705,11.719,46796,0
2007-03-07,11.719,11.757,11.719,11.719,14492,0
2007-03-08,11.75,11.81,11.735,11.766,19144,0
2007-03-09,11.766,11.926,11.757,11.926,47990,0
2007-03-12,11.926,11.983,11.863,11.947,34962,0
2007-03-13,11.895,11.895,11.781,11.824,39344,0
2007-03-14,11.824,11.839,11.75,11.81,21001,0
2007-03-15,11.832,11.832,11.742,11.781,25653,0
2007-03-16,11.789,11.789,11.666,11.689,55698,0
2007-03-19,11.705,11.773,11.666,11.75,26052,0
2007-03-20,11.728,11.839,11.696,11.81,51842,0
2007-03-21,11.832,11.863,11.773,11.832,33099,0
2007-03-22,11.81,11.863,11.766,11.818,59154,0
2007-03-23,11.839,11.839,11.742,11.773,40409,0
2007-03-26,11.735,11.757,11.689,11.713,42932,0
2007-03-27,11.735,11.742,11.689,11.719,34962,0
2007-03-28,11.728,11.75,11.719,11.735,28187,0
2007-03-29,11.713,11.766,11.713,11.757,19940,0
2007-03-30,11.719,11.773,11.705,11.735,15284,0
2007-04-02,11.757,11.839,11.728,11.832,39615,0
2007-04-03,11.855,11.863,11.804,11.824,31771,0
2007-04-04,11.818,11.855,11.81,11.81,11165,0
2007-04-05,11.847,11.872,11.797,11.804,23529,0
2007-04-09,11.766,11.789,11.719,11.719,29910,0
2007-04-10,11.742,11.75,11.696,11.728,23926,0
2007-04-11,11.735,11.797,11.735,11.766,17417,0
2007-04-12,11.75,11.766,11.632,11.75,59416,0
2007-04-13,11.757,11.789,11.719,11.75,29239,0
2007-04-16,11.773,11.781,11.719,11.719,27786,0
2007-04-17,11.696,11.75,11.572,11.627,49052,0
2007-04-18,11.674,11.719,11.64,11.705,24855,0
2007-04-19,11.742,11.797,11.681,11.75,25653,0
2007-04-20,11.81,11.81,11.696,11.719,14624,0
2007-04-23,11.719,11.789,11.705,11.789,30704,0
2007-04-24,11.797,11.839,11.728,11.832,24989,0
2007-04-25,11.863,11.863,11.797,11.832,33367,0
2007-04-26,11.855,11.863,11.773,11.804,26584,0
2007-04-27,11.804,11.839,11.773,11.824,33099,0
2007-04-30,11.804,11.932,11.804,11.855,25789,0
2007-05-01,11.926,11.976,11.847,11.872,53030,0
2007-05-02,11.872,11.92,11.839,11.92,21929,0
2007-05-03,11.92,12.019,11.903,11.926,28708,0
2007-05-04,11.889,12.004,11.889,11.947,15023,0
2007-05-07,12.004,12.051,11.991,12.035,11563,0
2007-05-08,12.051,12.051,11.895,11.895,33367,0
2007-05-09,11.932,12.035,11.926,11.991,31371,0
2007-05-10,12.012,12.035,11.962,11.967,20871,0
2007-05-11,12.012,12.012,11.947,11.947,16088,0
2007-05-14,11.955,12.019,11.955,12.004,36029,0
2007-05-15,12.027,12.027,11.976,11.976,21805,0
2007-05-16,11.991,11.991,11.932,11.955,19805,0
2007-05-17,12.012,12.044,11.967,12.004,21666,0
2007-05-18,12.004,12.012,11.911,11.983,33367,0
2007-05-21,12.012,12.097,11.88,11.92,52371,0
2007-05-22,11.855,12.019,11.855,11.947,31899,0
2007-05-23,11.911,11.911,11.757,11.839,30306,0
2007-05-24,11.839,12.012,11.555,11.555,114452,0
2007-05-25,11.689,11.689,11.485,11.546,27917,0
2007-05-29,11.666,11.666,11.508,11.555,29782,0
2007-05-30,11.632,11.632,11.5,11.563,31899,0
2007-05-31,11.572,11.653,11.546,11.572,39878,0
2007-06-01,11.666,11.674,11.579,11.588,35888,0
2007-06-04,11.588,11.719,11.572,11.627,20871,0
2007-06-05,11.647,11.713,11.596,11.603,30042,0
2007-06-06,11.627,11.627,11.532,11.539,24195,0
2007-06-07,11.508,11.579,11.485,11.493,36958,0
2007-06-08,11.572,11.572,11.352,11.383,48251,0
2007-06-11,11.434,11.465,11.345,11.389,51842,0
2007-06-12,11.332,11.361,11.301,11.309,26455,0
2007-06-13,11.287,11.457,11.287,11.441,21400,0
2007-06-14,11.508,11.572,11.449,11.532,16754,0
2007-06-15,11.647,11.689,11.508,11.647,18083,0
2007-06-18,11.696,11.696,11.441,11.493,53302,0
2007-06-19,11.612,11.647,11.493,11.572,18083,0
2007-06-20,11.64,11.64,11.515,11.563,11700,0
2007-06-21,11.596,11.612,11.5,11.612,30704,0
2007-06-22,11.612,11.612,11.493,11.579,41342,0
2007-06-25,11.563,11.563,11.287,11.457,61548,0
2007-06-26,11.457,11.457,11.332,11.361,44131,0
2007-06-27,11.493,11.5,11.339,11.403,62741,0
2007-06-28,11.403,11.403,11.352,11.383,20472,0
2007-06-29,11.417,11.457,11.361,11.449,32168,0
2007-07-02,11.465,11.532,11.417,11.532,50911,0
2007-07-03,11.532,11.563,11.532,11.555,7177,0
2007-07-05,11.5,11.579,11.465,11.465,30573,0
2007-07-06,11.457,11.465,11.361,11.389,19940,0
2007-07-09,11.397,11.457,11.332,11.389,25653,0
2007-07-10,11.612,11.612,11.397,11.397,16614,0
2007-07-11,11.485,11.493,11.403,11.417,17543,0
2007-07-12,11.417,11.417,11.279,11.279,24458,0
2007-07-13,11.279,11.339,11.255,11.255,19144,0
2007-07-16,11.271,11.376,11.24,11.287,16214,0
2007-07-17,11.271,11.389,11.263,11.271,24064,0
2007-07-18,11.271,11.309,11.271,11.271,7846,0
2007-07-19,11.287,11.457,11.287,11.417,59016,0
2007-07-20,11.389,11.523,11.352,11.389,11963,0
2007-07-23,11.389,11.465,11.279,11.324,66203,0
2007-07-24,11.339,11.368,11.279,11.352,37217,0
2007-07-25,11.352,11.352,11.279,11.294,44398,0
2007-07-26,11.301,11.316,11.271,11.316,18083,0
2007-07-27,11.316,11.457,11.309,11.434,19805,0
2007-07-30,11.383,11.411,11.368,11.403,21001,0
2007-07-31,11.389,11.457,11.389,11.389,7308,0
2007-08-01,11.441,11.478,11.383,11.457,30042,0
2007-08-02,11.457,11.478,11.24,11.417,27250,0
2007-08-03,11.352,11.426,11.352,11.417,12366,0
2007-08-06,11.352,11.426,11.352,11.389,9568,0
2007-08-07,11.403,11.417,11.361,11.397,26584,0
2007-08-08,11.441,11.441,11.352,11.426,25261,0
2007-08-09,11.287,11.5,11.287,11.403,23135,0
2007-08-10,11.417,11.493,11.271,11.271,32566,0
2007-08-13,11.215,11.361,11.215,11.345,24723,0
2007-08-14,11.332,11.332,11.223,11.263,38284,0
2007-08-15,11.263,11.263,11.114,11.126,18745,0
2007-08-16,11.126,11.133,10.765,10.97,61013,0
2007-08-17,11.19,11.345,11.02,11.271,48651,0
2007-08-20,11.247,11.449,11.247,11.352,35357,0
2007-08-21,11.345,11.376,11.255,11.368,27118,0
2007-08-22,11.368,11.441,11.339,11.376,37352,0
2007-08-23,11.417,11.434,11.376,11.397,20604,0
2007-08-24,11.397,11.449,11.352,11.403,8639,0
2007-08-27,11.411,11.457,11.361,11.389,16754,0
2007-08-28,11.383,11.457,11.345,11.345,10636,0
2007-08-29,11.376,11.417,11.324,11.352,12891,0
2007-08-30,11.339,11.397,11.332,11.361,15947,0
2007-08-31,11.383,11.457,11.383,11.417,28977,0
2007-09-04,11.449,11.449,11.324,11.345,20738,0
2007-09-05,11.263,11.279,11.152,11.279,73638,0
2007-09-06,11.24,11.279,11.19,11.198,15155,0
2007-09-07,11.198,11.255,11.147,11.247,21400,0
2007-09-10,11.271,11.376,11.184,11.184,29114,0
2007-09-11,11.232,11.232,11.19,11.207,15548,0
2007-09-12,11.152,11.294,11.126,11.152,32300,0
2007-09-13,11.092,11.16,11.083,11.105,26981,0
2007-09-14,11.083,11.114,11.013,11.013,50381,0
2007-09-17,11.013,11.076,11.013,11.035,37352,0
2007-09-18,11.06,11.287,11.044,11.133,35623,0
2007-09-19,11.141,11.287,11.044,11.044,50509,0
2007-09-20,11.044,11.232,11.044,11.097,30273,0
2007-09-21,11.119,11.271,11.119,11.215,53030,0
2007-09-24,11.152,11.271,11.152,11.207,26584,0
2007-09-25,11.207,11.271,11.167,11.271,28584,0
2007-09-26,11.271,11.309,11.141,11.24,38951,0
2007-09-27,11.198,11.271,11.184,11.232,22469,0
2007-09-28,11.232,11.271,11.19,11.198,24195,0
2007-10-01,11.263,11.324,11.232,11.271,45060,0
2007-10-02,11.324,11.324,11.271,11.271,9568,0
2007-10-03,11.279,11.324,11.198,11.232,23391,0
2007-10-04,11.232,11.271,11.207,11.232,15023,0
2007-10-05,11.198,11.301,11.198,11.232,18745,0
2007-10-08,11.232,11.301,11.232,11.247,12891,0
2007-10-09,11.287,11.316,11.24,11.316,12765,0
2007-10-10,11.232,11.316,11.232,11.309,30042,0
2007-10-11,11.255,11.255,11.126,11.126,26455,0
2007-10-12,11.16,11.263,11.16,11.232,12366,0
2007-10-15,11.232,11.271,11.19,11.271,19013,0
2007-10-16,11.279,11.294,11.119,11.19,38816,0
2007-10-17,11.215,11.339,11.215,11.339,17016,0
2007-10-18,11.279,11.383,11.279,11.361,12226,0
2007-10-19,11.316,11.523,11.271,11.383,30969,0
2007-10-22,11.449,11.449,11.287,11.383,15947,0
2007-10-23,11.441,11.493,11.339,11.339,13426,0
2007-10-24,11.309,11.434,11.309,11.316,37887,0
2007-10-25,11.389,11.389,11.316,11.345,11305,0
2007-10-26,11.345,11.417,11.345,11.368,12765,0
2007-10-29,11.352,11.383,11.287,11.316,18607,0
2007-10-30,11.294,11.457,11.279,11.403,39035,0
2007-10-31,11.397,11.397,11.247,11.247,35093,0
2007-11-01,11.271,11.271,11.126,11.126,30446,0
2007-11-02,11.176,11.271,11.152,11.176,28977,0
2007-11-05,11.114,11.152,11.068,11.119,12493,0
2007-11-06,11.141,11.198,11.126,11.126,8369,0
2007-11-07,11.271,11.271,10.982,10.982,22469,0
2007-11-08,11.051,11.152,10.931,11.119,53174,0
2007-11-09,11.083,11.097,11.006,11.028,24064,0
2007-11-12,10.94,11.152,10.94,11.083,17543,0
2007-11-13,11.044,11.105,10.909,10.917,38549,0
2007-11-14,10.97,11.114,10.736,10.745,46659,0
2007-11-15,10.71,10.798,10.479,10.556,47718,0
2007-11-16,10.593,10.621,8.3129,10.519,147689,0
2007-11-19,9.849,10.485,9.849,10.064,173070,0
2007-11-20,9.914,10.261,9.914,10.064,95977,0
2007-11-21,9.97,10.593,9.97,10.579,84349,0
2007-11-23,10.55,10.55,10.418,10.443,9169,0
2007-11-26,10.485,10.638,10.306,10.55,73111,0
2007-11-27,10.752,10.862,10.665,10.745,84276,0
2007-11-28,10.854,11.119,10.781,11.013,24064,0
2007-11-29,11.02,11.19,10.593,10.593,56762,0
2007-11-30,10.47,10.765,10.334,10.55,81223,0
2007-12-03,10.638,10.745,10.479,10.556,95844,0
2007-12-04,10.579,10.621,10.556,10.564,32965,0
2007-12-05,10.556,10.556,10.403,10.449,68323,0
2007-12-06,10.479,10.593,10.47,10.479,98900,0
2007-12-07,10.479,10.695,10.47,10.643,58225,0
2007-12-10,10.736,10.736,10.601,10.609,61282,0
2007-12-11,10.609,10.745,10.564,10.638,67397,0
2007-12-12,10.586,10.659,10.443,10.443,101425,0
2007-12-13,10.485,10.556,10.25,10.379,90658,0
2007-12-14,10.379,10.379,10.256,10.306,112061,0
2007-12-17,10.25,10.364,10.179,10.197,130798,0
2007-12-18,10.139,10.256,10.104,10.218,114049,0
2007-12-19,10.319,10.319,10.111,10.111,110602,0
2007-12-20,10.179,10.205,10.041,10.064,90520,0
2007-12-21,10.041,10.171,10.01,10.139,128141,0
2007-12-24,10.593,10.593,10.147,10.179,95306,0
2007-12-26,10.197,10.27,10.088,10.088,210953,0
2007-12-27,10.01,10.212,9.976,10.071,203111,0
2007-12-28,10.119,10.162,10.057,10.127,156053,0
2007-12-31,10.205,10.292,10.139,10.233,145420,0
2008-01-02,10.283,10.449,10.241,10.41,60084,0
2008-01-03,10.463,10.736,10.463,10.681,88920,0
2008-01-04,10.752,10.862,10.702,10.862,56623,0
2008-01-07,10.839,10.909,10.824,10.862,45192,0
2008-01-08,10.902,10.917,10.854,10.877,26839,0
2008-01-09,10.94,10.94,10.839,10.909,23292,0
2008-01-10,10.909,11.028,10.885,10.99,50842,0
2008-01-11,10.97,11.114,10.961,11.076,38013,0
2008-01-14,11.068,11.167,11.068,11.16,43870,0
2008-01-15,11.097,11.232,11.097,11.215,37032,0
2008-01-16,11.16,11.287,11.16,11.255,41742,0
2008-01-17,11.167,11.24,11.126,11.207,48251,0
2008-01-18,11.389,11.389,11.028,11.035,56623,0
2008-01-22,10.998,11.287,10.854,11.24,60658,0
2008-01-23,11.176,11.324,11.176,11.263,77227,0
2008-01-24,11.215,11.345,11.215,11.287,49983,0
2008-01-25,11.255,11.345,11.215,11.223,39149,0
2008-01-28,11.223,11.301,11.198,11.301,48118,0
2008-01-29,11.279,11.294,11.152,11.247,79095,0
2008-01-30,11.271,11.316,11.215,11.215,38013,0
2008-01-31,11.232,11.309,11.176,11.24,30306,0
2008-02-01,11.287,11.332,11.287,11.294,14353,0
2008-02-04,11.294,11.332,11.24,11.301,34298,0
2008-02-05,11.263,11.361,11.24,11.287,67347,0
2008-02-06,11.287,11.376,11.24,11.24,54230,0
2008-02-07,11.279,11.279,11.215,11.247,19670,0
2008-02-08,11.24,11.279,11.215,11.247,15823,0
2008-02-11,11.247,11.301,11.147,11.301,46796,0
2008-02-12,11.24,11.361,11.24,11.24,55033,0
2008-02-13,11.207,11.255,10.839,10.894,91987,0
2008-02-14,10.824,10.839,10.519,10.528,116313,0
2008-02-15,10.434,10.643,10.306,10.643,133061,0
2008-02-19,10.652,10.869,10.652,10.862,52909,0
2008-02-20,10.854,10.877,10.681,10.781,52934,0
2008-02-21,10.781,10.833,10.736,10.798,55169,0
2008-02-22,10.824,10.824,10.534,10.586,64339,0
2008-02-25,10.542,10.752,10.542,10.686,26715,0
2008-02-26,10.638,11.02,10.638,10.998,114849,0
2008-02-27,10.961,11.083,10.902,10.902,87467,0
2008-02-28,10.869,10.946,10.736,10.758,33099,0
2008-02-29,10.702,10.719,10.485,10.638,46599,0
2008-03-03,10.745,11.198,10.643,10.917,87137,0
2008-03-04,10.758,11.02,10.758,11.02,53968,0
2008-03-05,10.955,11.24,10.931,11.207,85208,0
2008-03-06,11.152,11.152,10.955,10.961,32965,0
2008-03-07,11.006,11.051,10.94,10.94,41806,0
2008-03-10,10.909,10.961,10.839,10.909,31636,0
2008-03-11,11.167,11.167,10.854,10.961,58754,0
2008-03-12,10.816,10.924,10.816,10.816,11165,0
2008-03-13,10.781,10.946,10.781,10.909,24723,0
2008-03-14,10.909,10.946,10.824,10.854,10504,0
2008-03-17,10.745,10.824,10.494,10.681,44576,0
2008-03-18,10.609,10.869,10.609,10.833,24325,0
2008-03-19,10.659,10.79,10.659,10.758,26584,0
2008-03-20,10.765,10.765,10.695,10.702,47854,0
2008-03-24,10.847,10.931,10.758,10.877,38161,0
2008-03-25,10.802,11.02,10.802,10.99,39314,0
2008-03-26,11.02,11.092,10.961,11.092,33367,0
2008-03-27,11.133,11.147,11.035,11.097,28274,0
2008-03-28,11.152,11.215,10.752,10.877,70057,0
2008-03-31,10.833,11.097,10.719,11.06,33635,0
2008-04-01,11.198,11.198,10.977,11.119,42274,0
2008-04-02,11.167,11.167,11.028,11.092,30842,0
2008-04-03,10.946,11.097,10.94,11.06,27250,0
2008-04-04,11.207,11.207,10.955,10.955,21400,0
2008-04-07,10.998,11.133,10.961,11.06,38816,0
2008-04-08,11.247,11.247,10.946,10.955,38414,0
2008-04-09,10.99,11.092,10.99,11.028,18745,0
2008-04-10,11.035,11.207,11.035,11.147,18348,0
2008-04-11,11.083,11.119,11.068,11.097,16088,0
2008-04-14,11.06,11.133,11.06,11.133,17109,0
2008-04-15,11.133,11.176,11.097,11.097,17587,0
2008-04-16,11.06,11.119,11.06,11.097,27979,0
2008-04-17,11.152,11.207,11.097,11.141,34210,0
2008-04-18,11.19,11.207,11.167,11.184,23627,0
2008-04-21,11.184,11.287,11.176,11.207,72445,0
2008-04-22,11.215,11.255,11.215,11.247,19946,0
2008-04-23,11.223,11.247,11.105,11.147,19545,0
2008-04-24,11.167,11.207,11.147,11.184,22049,0
2008-04-25,11.167,11.223,11.097,11.147,24567,0
2008-04-28,11.184,11.215,11.076,11.097,30984,0
2008-04-29,11.105,11.152,11.013,11.133,18135,0
2008-04-30,11.097,11.247,11.097,11.167,8334,0
2008-05-01,11.232,11.287,11.119,11.119,25947,0
2008-05-02,11.119,11.207,11.119,11.176,22596,0
2008-05-05,11.207,11.223,11.152,11.152,19017,0
2008-05-06,11.19,11.223,11.126,11.141,29322,0
2008-05-07,11.19,11.19,11.114,11.133,41423,0
2008-05-08,11.184,11.184,11.035,11.105,39041,0
2008-05-09,11.126,11.207,11.097,11.167,35120,0
2008-05-12,11.176,11.287,11.133,11.184,32168,0
2008-05-13,11.147,11.207,11.051,11.051,37193,0
2008-05-14,11.152,11.152,10.982,11.006,26939,0
2008-05-15,10.998,11.092,10.97,11.006,28040,0
2008-05-16,11.097,11.198,11.076,11.141,43366,0
2008-05-19,11.247,11.247,11.097,11.184,49297,0
2008-05-20,11.207,11.255,11.097,11.184,70880,0
2008-05-21,11.141,11.147,11.076,11.114,34858,0
2008-05-22,11.119,11.119,10.955,11.114,23720,0
2008-05-23,11.02,11.083,10.931,10.931,22198,0
2008-05-27,10.97,10.97,10.854,10.97,32025,0
2008-05-28,10.99,11.044,10.982,11.028,17867,0
2008-05-29,10.998,11.133,10.982,11.105,11023,0
2008-05-30,11.097,11.147,11.02,11.147,20863,0
2008-06-02,11.141,11.184,11.133,11.141,24733,0
2008-06-03,11.141,11.16,11.076,11.133,23757,0
2008-06-04,11.167,11.232,11.147,11.167,25105,0
2008-06-05,11.097,11.279,11.097,11.223,13828,0
2008-06-06,11.147,11.287,11.097,11.147,33792,0
2008-06-09,11.105,11.16,11.105,11.105,6379,0
2008-06-10,11.126,11.126,10.955,10.955,27110,0
2008-06-11,10.909,10.946,10.802,10.839,22869,0
2008-06-12,10.686,10.752,10.479,10.485,51743,0
2008-06-13,10.485,10.71,10.479,10.681,31371,0
2008-06-16,10.702,10.894,10.702,10.79,25018,0
2008-06-17,10.745,10.869,10.494,10.643,49347,0
2008-06-18,10.542,10.736,10.534,10.719,14181,0
2008-06-19,10.816,10.946,10.534,10.946,53527,0
2008-06-20,10.854,10.909,10.659,10.869,25495,0
2008-06-23,10.833,10.931,10.456,10.494,47391,0
2008-06-24,10.403,10.511,10.306,10.35,27195,0
2008-06-25,10.315,10.315,10.162,10.162,76519,0
2008-06-26,10.088,10.233,9.97,10.071,59661,0
2008-06-27,10.08,10.443,10.08,10.162,33829,0
2008-06-30,10.218,10.379,10.188,10.319,15802,0
2008-07-01,10.511,10.511,10.179,10.27,27191,0
2008-07-02,10.319,10.456,10.147,10.449,47586,0
2008-07-03,10.387,10.463,10.088,10.212,69542,0
2008-07-07,10.197,10.197,10.048,10.057,35443,0
2008-07-08,10.048,10.218,10.048,10.218,32780,0
2008-07-09,10.3,10.372,10.147,10.327,30469,0
2008-07-10,10.315,10.443,10.212,10.41,20957,0
2008-07-11,10.197,10.327,10.171,10.224,35382,0
2008-07-14,10.241,10.342,10.197,10.276,19702,0
2008-07-15,10.233,10.233,10.017,10.025,21281,0
2008-07-16,10.064,10.188,9.996,10.155,36693,0
2008-07-17,10.162,10.403,10.162,10.364,25993,0
2008-07-18,10.427,10.443,10.276,10.327,27283,0
2008-07-21,10.342,10.519,10.319,10.463,37261,0
2008-07-22,10.379,10.379,10.3,10.372,34030,0
2008-07-23,10.396,10.396,10.197,10.292,33348,0
2008-07-24,10.233,10.358,10.233,10.276,37489,0
2008-07-25,10.3,10.327,10.233,10.292,37530,0
2008-07-28,10.261,10.319,10.256,10.27,14870,0
2008-07-29,10.261,10.418,10.261,10.396,36668,0
2008-07-30,10.387,10.485,10.387,10.443,16857,0
2008-07-31,10.434,10.534,10.434,10.511,21277,0
2008-08-01,10.534,10.681,10.511,10.621,24083,0
2008-08-04,10.579,10.681,10.564,10.681,26425,0
2008-08-05,10.758,10.869,10.681,10.728,73660,0
2008-08-06,10.736,10.752,10.579,10.621,20156,0
2008-08-07,10.579,10.798,10.57,10.652,36486,0
2008-08-08,10.609,10.745,10.609,10.728,26011,0
2008-08-11,10.686,10.798,10.621,10.621,22258,0
2008-08-12,10.643,10.71,10.63,10.681,27421,0
2008-08-13,10.63,10.63,10.55,10.55,12408,0
2008-08-14,10.57,10.57,10.403,10.403,29176,0
2008-08-15,10.403,10.47,10.379,10.387,11924,0
2008-08-18,10.403,10.494,10.379,10.463,34744,0
2008-08-19,10.449,10.616,10.449,10.564,20594,0
2008-08-20,10.534,10.57,10.372,10.542,6912,0
2008-08-21,10.556,10.752,10.556,10.672,17996,0
2008-08-22,10.665,10.665,10.564,10.638,11237,0
2008-08-25,10.638,10.719,10.609,10.652,20738,0
2008-08-26,10.643,10.79,10.643,10.79,9169,0
2008-08-27,10.511,10.816,10.511,10.773,25110,0
2008-08-28,10.885,10.885,10.728,10.736,16884,0
2008-08-29,10.736,10.854,10.719,10.798,11344,0
2008-09-02,10.902,10.902,10.752,10.81,14091,0
2008-09-03,10.758,10.781,10.672,10.719,19812,0
2008-09-04,10.781,10.781,10.681,10.736,15727,0
2008-09-05,10.752,10.752,10.616,10.702,28651,0
2008-09-08,10.63,10.758,10.63,10.695,15002,0
2008-09-09,10.672,10.672,10.434,10.443,48982,0
2008-09-10,10.41,10.534,10.403,10.418,28012,0
2008-09-11,10.342,10.387,10.292,10.306,25694,0
2008-09-12,10.315,10.315,10.197,10.283,32592,0
2008-09-15,10.139,10.233,10.096,10.111,32038,0
2008-09-16,9.94,10.179,9.94,10.179,27786,0
2008-09-17,10.017,10.212,9.87,10.001,29576,0
2008-09-18,9.9,9.9,8.8796,9.4344,77329,0
2008-09-19,10.534,10.534,9.591,9.772,41559,0
2008-09-22,9.711,9.78,9.358,9.358,19035,0
2008-09-23,9.358,9.4141,9.1506,9.2594,17640,0
2008-09-24,9.2594,9.4344,9.2594,9.4344,26930,0
2008-09-25,9.3659,9.554,9.358,9.501,36323,0
2008-09-26,9.501,9.893,9.4925,9.878,61147,0
2008-09-29,9.711,9.711,9.2304,9.3295,75704,0
2008-09-30,9.3365,9.3365,8.5834,8.7715,75379,0
2008-10-01,9.0183,9.0558,8.8317,8.9597,58730,0
2008-10-02,9.0046,9.3502,9.0046,9.3502,47885,0
2008-10-03,9.3295,9.4284,9.2066,9.3206,47913,0
2008-10-06,9.306,9.4284,8.7034,9.2755,53040,0
2008-10-07,9.2392,9.2449,8.5377,8.5688,48727,0
2008-10-08,8.027,8.3733,7.7409,7.7484,80788,0
2008-10-09,8.275,8.275,7.0639,7.1991,52001,0
2008-10-10,6.0559,7.8991,5.544,6.8832,185590,0
2008-10-13,7.1467,10.147,7.0713,8.4648,73627,0
2008-10-14,9.0046,9.0046,8.1773,8.5761,36102,0
2008-10-15,8.3801,9.2139,7.8991,7.9741,34780,0
2008-10-16,8.3352,8.3352,7.7108,7.8459,21361,0
2008-10-17,7.7484,8.1997,7.568,8.1322,24573,0
2008-10-20,8.2824,9.0649,8.2824,8.6739,40028,0
2008-10-21,8.6425,8.6425,8.3051,8.6071,12891,0
2008-10-22,8.501,8.8317,8.501,8.6975,37841,0
2008-10-23,8.5078,9.0865,8.5078,8.9145,33089,0
2008-10-24,8.6899,8.6899,8.2374,8.6509,32412,0
2008-10-27,8.5377,8.757,8.4648,8.6588,37101,0
2008-10-28,8.6588,8.7867,8.501,8.6588,22660,0
2008-10-29,8.6815,8.8923,8.6815,8.8021,32173,0
2008-10-30,8.8021,8.8796,8.8021,8.8021,16948,0
2008-10-31,8.6899,9.0269,8.6657,9.0269,46326,0
2008-11-03,8.9513,9.4052,8.9437,9.0046,62280,0
2008-11-04,9.4344,9.4344,8.8394,8.9362,47584,0
2008-11-05,8.9362,9.2066,8.8317,9.1028,27585,0
2008-11-06,9.1028,9.3502,9.0429,9.2066,36019,0
2008-11-07,9.2672,9.3295,9.0804,9.2139,27864,0
2008-11-10,9.4052,9.577,9.0269,9.127,42147,0
2008-11-11,8.9672,9.2139,8.8923,9.1028,23563,0
2008-11-12,9.0865,9.0865,8.6425,8.6899,14172,0
2008-11-13,8.6071,8.9757,8.6071,8.8923,39673,0
2008-11-14,8.6071,8.8561,8.6071,8.7174,64566,0
2008-11-17,8.7174,9.0183,8.5988,8.7034,72263,0
2008-11-18,8.6588,8.8479,8.1094,8.328,92723,0
2008-11-19,8.0795,8.2374,7.6883,7.7862,74659,0
2008-11-20,7.673,7.8459,7.5233,7.8014,42013,0
2008-11-21,7.7188,7.8619,7.3343,7.3343,76964,0
2008-11-24,7.6358,7.6809,7.3198,7.4626,113532,0
2008-11-25,7.5233,7.937,7.5233,7.937,39768,0
2008-11-26,7.7862,8.027,7.6582,7.9741,41072,0
2008-11-28,7.9671,8.1241,7.9142,8.0116,63943,0
2008-12-01,9.1028,9.1028,7.6283,8.3801,77822,0
2008-12-02,8.4648,8.4648,7.9671,7.9671,35409,0
2008-12-03,8.5158,8.5158,7.5376,7.6961,83697,0
2008-12-04,7.6961,8.2679,7.5301,7.8238,34822,0
2008-12-05,7.8318,8.0726,7.613,7.726,56732,0
2008-12-08,7.7188,8.0496,7.5376,8.0496,111324,0
2008-12-09,7.7639,8.0496,7.3804,7.6582,420973,0
2008-12-10,7.869,7.869,7.5457,7.6208,61298,0
2008-12-11,7.6582,7.7032,7.3949,7.3949,68451,0
2008-12-12,7.1769,7.5376,7.1092,7.1467,191839,0
2008-12-15,6.8913,7.0713,6.658,6.8003,105741,0
2008-12-16,7.1618,7.4855,6.8913,7.3574,141197,0
2008-12-17,7.2592,7.7862,7.2214,7.6358,53131,0
2008-12-18,7.7708,8.3801,7.726,8.3801,81930,0
2008-12-19,8.3801,8.5834,7.8159,8.3502,101743,0
2008-12-22,8.6899,8.6899,7.8014,7.869,109082,0
2008-12-23,7.9588,8.027,7.6358,7.8014,47170,0
2008-12-24,7.726,7.9588,7.5751,7.8159,153315,0
2008-12-26,7.9671,7.9671,7.4325,7.6283,93362,0
2008-12-29,7.5531,7.6283,7.245,7.2823,64396,0
2008-12-30,7.5751,7.7708,7.3044,7.7708,73388,0
2008-12-31,7.6961,8.0496,7.568,7.9516,123880,0
2009-01-02,7.869,8.1997,7.869,8.1548,92621,0
2009-01-05,8.1773,9.2515,8.0867,8.8719,146983,0
2009-01-06,8.9362,9.2226,8.7257,8.9145,73880,0
2009-01-07,8.6899,9.0558,8.4333,8.7257,65663,0
2009-01-08,8.8796,8.8796,8.6349,8.7174,58744,0
2009-01-09,8.9513,9.2515,8.8479,9.0941,77246,0
2009-01-12,9.0941,9.545,9.0941,9.4141,27772,0
2009-01-13,9.4141,9.4141,9.0649,9.127,42500,0
2009-01-14,9.291,9.291,8.7867,8.8868,54858,0
2009-01-15,8.817,9.1428,8.817,8.9362,58360,0
2009-01-16,9.0269,9.2515,9.0183,9.0649,18341,0
2009-01-20,9.2449,9.2449,8.8561,8.9145,44335,0
2009-01-21,8.8561,9.2139,8.8561,9.1355,47006,0
2009-01-22,9.2304,9.4141,9.1639,9.2824,43901,0
2009-01-23,9.2392,9.97,8.9212,9.291,61627,0
2009-01-26,9.4052,9.4703,8.9212,9.1428,48082,0
2009-01-27,9.1194,9.591,9.0804,9.4284,108290,0
2009-01-28,9.554,9.78,9.4785,9.741,38504,0
2009-01-29,9.741,9.741,9.306,9.4052,78944,0
2009-01-30,9.4141,9.621,9.3737,9.568,29384,0
2009-02-02,9.651,9.772,9.568,9.577,29502,0
2009-02-03,9.764,9.849,9.523,9.629,47023,0
2009-02-04,9.629,9.66,9.4785,9.4785,61041,0
2009-02-05,9.4785,9.886,9.4785,9.741,40475,0
2009-02-06,9.9,10.155,9.705,9.97,33592,0
2009-02-09,9.772,9.886,9.72,9.808,30469,0
2009-02-10,9.705,9.786,9.4052,9.515,29452,0
2009-02-11,9.538,9.816,9.4052,9.674,31613,0
2009-02-12,9.756,10.001,9.3984,9.4052,67326,0
2009-02-13,9.764,9.764,9.291,9.291,38977,0
2009-02-17,9.3295,9.3295,9.1706,9.1832,57034,0
2009-02-18,9.1901,9.3502,9.1901,9.2515,23277,0
2009-02-19,9.3827,9.599,9.2824,9.3502,34913,0
2009-02-20,9.3444,9.4925,9.1706,9.2515,34370,0
2009-02-23,9.2515,9.583,9.1901,9.2672,45052,0
2009-02-24,9.1901,9.3206,9.1706,9.2515,74774,0
2009-02-25,9.1706,9.2515,9.1355,9.1764,73368,0
2009-02-26,9.1355,9.2515,9.0804,9.0804,72356,0
2009-02-27,9.0649,9.1506,9.0269,9.0728,33472,0
2009-03-02,9.2392,9.2392,9.0269,9.1194,36048,0
2009-03-03,9.2672,9.2672,9.0649,9.1105,39231,0
2009-03-04,9.0269,9.358,9.0269,9.2226,60096,0
2009-03-05,9.2672,9.2672,9.1105,9.2392,28270,0
2009-03-06,9.2969,9.2969,9.0346,9.1832,30094,0
2009-03-09,9.1572,9.2392,9.127,9.1639,36453,0
2009-03-10,9.2755,9.3295,9.1506,9.1979,46660,0
2009-03-11,9.1901,9.1979,9.0269,9.0486,271043,0
2009-03-12,8.9804,9.0728,8.9597,8.9757,203542,0
2009-03-13,9.0649,9.0649,8.9804,9.011,24304,0
2009-03-16,9.0183,9.1706,9.0183,9.1706,9835,0
2009-03-17,9.2755,9.2755,8.9886,9.011,32446,0
2009-03-18,9.0183,9.1355,9.0183,9.0558,13540,0
2009-03-19,9.1028,9.3206,9.0649,9.1832,15648,0
2009-03-20,9.1764,9.2449,9.0558,9.1194,13620,0
2009-03-23,9.1194,9.2392,8.9597,8.9597,52384,0
2009-03-24,9.011,9.1764,8.9362,9.0865,39570,0
2009-03-25,9.1428,9.358,9.1105,9.2755,24617,0
2009-03-26,9.2449,9.3827,9.0649,9.1979,43164,0
2009-03-27,9.0865,9.2304,9.0728,9.1639,25107,0
2009-03-30,9.0865,9.1764,9.0649,9.0649,16437,0
2009-03-31,9.1028,9.2969,9.0728,9.1028,18816,0
2009-04-01,9.1979,9.4703,9.1706,9.4703,25395,0
2009-04-02,9.674,9.683,9.2672,9.3659,23005,0
2009-04-03,9.2824,9.4564,9.2824,9.4141,6253,0
2009-04-06,9.4141,9.4925,9.4052,9.4633,19025,0
2009-04-07,9.4052,9.4703,9.3444,9.3659,18620,0
2009-04-08,9.4344,9.4633,9.2449,9.2449,26111,0
2009-04-09,9.306,9.306,9.2139,9.2449,30475,0
2009-04-13,9.1901,9.1901,9.0558,9.0649,22360,0
2009-04-14,9.0649,9.4052,9.0649,9.0649,53009,0
2009-04-15,9.0804,9.2515,9.0649,9.1105,38516,0
2009-04-16,9.127,9.2304,9.1194,9.1764,25405,0
2009-04-17,9.1639,9.1764,9.1105,9.1194,40179,0
2009-04-20,9.1194,9.127,9.1028,9.1028,16913,0
2009-04-21,9.0429,9.2226,9.0346,9.2226,26786,0
2009-04-22,9.2226,9.3984,9.1639,9.3984,30024,0
2009-04-23,9.3984,9.4284,9.291,9.4211,17202,0
2009-04-24,9.3737,9.4492,9.358,9.4052,6801,0
2009-04-27,9.4052,9.4703,9.3827,9.4492,24137,0
2009-04-28,9.3827,9.4785,9.3827,9.4211,31768,0
2009-04-29,9.4141,9.4785,9.3895,9.4492,20319,0
2009-04-30,9.3895,9.577,9.3444,9.554,37170,0
2009-05-01,9.4925,9.561,9.3827,9.501,38860,0
2009-05-04,9.538,9.705,9.4785,9.636,28555,0
2009-05-05,9.674,9.983,9.645,9.803,24955,0
2009-05-06,9.923,9.955,9.599,9.816,47772,0
2009-05-07,9.794,9.849,9.748,9.849,14563,0
2009-05-08,9.794,9.803,9.711,9.772,13964,0
2009-05-11,9.78,9.78,9.705,9.733,20837,0
2009-05-12,9.705,10.171,9.705,10.033,44061,0
2009-05-13,9.816,10.08,9.711,9.72,29792,0
2009-05-14,9.66,9.78,9.629,9.645,9440,0
2009-05-15,9.772,9.772,9.727,9.727,1320,0
2009-05-18,9.733,9.741,9.683,9.741,16681,0
2009-05-19,9.78,9.893,9.741,9.748,19992,0
2009-05-20,9.756,9.849,9.645,9.816,24799,0
2009-05-21,9.893,10.119,9.651,9.764,105324,0
2009-05-22,9.72,9.756,9.636,9.636,45195,0
2009-05-26,9.683,9.741,9.607,9.741,32080,0
2009-05-27,9.78,9.794,9.651,9.69,39130,0
2009-05-28,9.66,9.816,9.651,9.78,12576,0
2009-05-29,9.78,9.78,9.645,9.66,23503,0
2009-06-01,9.741,9.756,9.577,9.629,44734,0
2009-06-02,9.629,9.756,9.629,9.748,28473,0
2009-06-03,9.674,9.764,9.674,9.705,22826,0
2009-06-04,9.674,9.923,9.674,9.816,31528,0
2009-06-05,9.816,10.001,9.794,9.948,30341,0
2009-06-08,9.833,9.983,9.824,9.983,17397,0
2009-06-09,9.841,10.08,9.841,9.996,38189,0
2009-06-10,9.976,9.976,9.803,9.907,31798,0
2009-06-11,9.824,9.989,9.824,9.932,24041,0
2009-06-12,9.923,9.923,9.674,9.705,23032,0
2009-06-15,9.683,9.78,9.674,9.748,13828,0
2009-06-16,9.741,9.808,9.705,9.786,29299,0
2009-06-17,9.78,9.9,9.727,9.764,28050,0
2009-06-18,9.772,9.865,9.772,9.808,22693,0
2009-06-19,9.803,9.9,9.803,9.878,21948,0
2009-06-22,9.914,9.914,9.741,9.794,29221,0
2009-06-23,9.748,9.794,9.667,9.667,31195,0
2009-06-24,9.711,9.756,9.607,9.607,54038,0
2009-06-25,9.554,9.645,9.554,9.636,19093,0
2009-06-26,9.599,9.674,9.591,9.591,28632,0
2009-06-29,9.599,9.66,9.599,9.66,13153,0
2009-06-30,9.683,9.705,9.636,9.705,15006,0
2009-07-01,9.705,9.808,9.705,9.772,15042,0
2009-07-02,9.621,9.803,9.621,9.794,12149,0
2009-07-06,9.794,9.948,9.794,9.94,9798,0
2009-07-07,9.932,10.025,9.932,9.976,20797,0
2009-07-08,9.97,10.001,9.772,9.976,27547,0
2009-07-09,9.948,10.233,9.9,10.155,14851,0
2009-07-10,10.155,10.205,10.119,10.127,7209,0
2009-07-13,10.064,10.088,9.996,10.064,27553,0
2009-07-14,10.08,10.155,10.08,10.08,13029,0
2009-07-15,10.088,10.241,10.088,10.171,23160,0
2009-07-16,10.147,10.342,10.147,10.224,12810,0
2009-07-17,10.334,10.334,10.292,10.3,8369,0
2009-07-20,10.306,10.306,9.976,9.976,55724,0
2009-07-21,9.964,10.218,9.955,10.08,14465,0
2009-07-22,9.97,10.427,9.97,10.017,36000,0
2009-07-23,10.212,10.427,10.162,10.276,29530,0
2009-07-24,10.233,10.315,10.147,10.256,21975,0
2009-07-27,10.197,10.25,10.139,10.224,20880,0
2009-07-28,10.372,10.379,10.111,10.162,24207,0
2009-07-29,10.261,10.35,10.197,10.315,15429,0
2009-07-30,10.342,10.443,10.319,10.364,14185,0
2009-07-31,10.364,10.47,10.064,10.218,68525,0
2009-08-03,10.35,10.35,10.205,10.27,34585,0
2009-08-04,10.27,10.3,10.119,10.261,38059,0
2009-08-05,10.261,10.434,10.241,10.372,29933,0
2009-08-06,10.372,10.379,10.119,10.342,24853,0
2009-08-07,10.319,10.396,10.27,10.342,19535,0
2009-08-10,10.342,10.427,10.342,10.379,13184,0
2009-08-11,10.35,10.41,10.197,10.218,28427,0
2009-08-12,10.155,10.233,10.104,10.171,51083,0
2009-08-13,10.119,10.25,10.119,10.25,25007,0
2009-08-14,10.27,10.27,10.27,10.27,102,0
2009-08-17,10.261,10.261,10.119,10.179,18374,0
2009-08-18,10.147,10.283,10.147,10.283,17816,0
2009-08-19,10.283,10.41,10.212,10.35,29295,0
2009-08-20,10.27,10.379,10.27,10.327,17859,0
2009-08-21,10.327,10.342,10.25,10.27,29231,0
2009-08-24,10.27,10.306,10.233,10.256,35409,0
2009-08-25,10.233,10.261,10.197,10.205,29602,0
2009-08-26,10.205,10.276,10.171,10.218,24818,0
2009-08-27,10.218,10.372,10.188,10.327,29051,0
2009-08-28,10.456,10.456,10.292,10.3,17268,0
2009-08-31,10.327,10.334,10.241,10.283,19565,0
2009-09-01,10.3,10.319,10.241,10.283,28693,0
2009-09-02,10.25,10.306,10.224,10.306,16526,0
2009-09-03,10.306,10.41,10.256,10.41,14410,0
2009-09-04,10.434,10.47,10.358,10.463,27631,0
2009-09-08,10.358,10.479,10.334,10.449,18269,0
2009-09-09,10.41,10.443,10.41,10.443,7329,0
2009-09-10,10.463,10.479,10.427,10.456,12971,0
2009-09-11,10.379,10.479,10.342,10.449,30418,0
2009-09-14,10.443,10.528,10.443,10.502,22476,0
2009-09-15,10.47,10.556,10.403,10.427,31285,0
2009-09-16,10.41,10.609,10.41,10.542,39817,0
2009-09-17,10.534,10.534,10.427,10.449,29817,0
2009-09-18,10.434,10.528,10.427,10.528,49251,0
2009-09-21,10.494,10.542,10.456,10.519,14031,0
2009-09-22,10.528,10.586,10.479,10.57,54334,0
2009-09-23,10.57,10.609,10.55,10.57,41558,0
2009-09-24,10.579,10.665,10.542,10.63,38503,0
2009-09-25,10.609,10.79,10.579,10.79,32164,0
2009-09-28,10.745,10.885,10.745,10.824,34444,0
2009-09-29,10.798,10.946,10.798,10.931,26982,0
2009-09-30,10.924,11.105,10.917,11.105,63019,0
2009-10-01,11.141,11.141,11.006,11.076,58221,0
2009-10-02,10.982,11.051,10.97,10.982,33681,0
2009-10-05,10.982,11.044,10.931,10.982,28109,0
2009-10-06,10.946,11.076,10.917,10.917,39141,0
2009-10-07,10.917,10.94,10.847,10.924,12622,0
2009-10-08,10.909,10.931,10.81,10.81,51792,0
2009-10-09,10.81,10.847,10.686,10.686,31496,0
2009-10-12,10.63,10.79,10.387,10.736,100143,0
2009-10-13,10.652,10.79,10.643,10.652,20838,0
2009-10-14,10.643,10.665,10.502,10.57,48703,0
2009-10-15,10.55,10.564,10.47,10.528,74303,0
2009-10-16,10.511,10.924,10.511,10.885,33103,0
2009-10-19,10.833,10.94,10.824,10.877,44815,0
2009-10-20,10.869,10.97,10.833,10.94,60860,0
2009-10-21,10.869,10.998,10.869,10.946,40790,0
2009-10-22,10.885,11.028,10.885,10.982,37739,0
2009-10-23,10.961,10.982,10.877,10.885,25182,0
2009-10-26,10.946,10.955,10.869,10.94,43987,0
2009-10-27,10.946,11.06,10.902,11.06,51559,0
2009-10-28,11.06,11.097,10.902,10.909,53893,0
2009-10-29,10.909,11.013,10.847,10.909,24246,0
2009-10-30,10.946,10.946,10.494,10.924,49634,0
2009-11-02,11.006,11.013,10.702,10.824,38836,0
2009-11-03,10.839,10.894,10.824,10.894,7888,0
2009-11-04,10.917,10.982,10.833,10.839,32243,0
2009-11-05,10.862,10.869,10.681,10.752,43382,0
2009-11-06,10.695,10.773,10.695,10.773,26491,0
2009-11-09,10.758,10.758,10.659,10.681,49733,0
2009-11-10,10.601,10.665,10.556,10.564,36228,0
2009-11-11,10.57,10.609,10.57,10.609,27950,0
2009-11-12,10.638,10.643,10.434,10.443,70634,0
2009-11-13,10.41,10.528,10.342,10.528,72845,0
2009-11-16,10.418,10.564,10.418,10.564,40384,0
2009-11-17,10.616,10.695,10.534,10.579,110587,0
2009-11-18,10.534,10.94,10.534,10.781,71787,0
2009-11-19,10.773,10.946,10.745,10.833,43923,0
2009-11-20,10.833,10.885,10.773,10.839,29867,0
2009-11-23,10.894,10.94,10.833,10.924,34946,0
2009-11-24,10.924,10.94,10.81,10.869,82382,0
2009-11-25,10.847,10.909,10.728,10.902,23212,0
2009-11-27,10.847,10.94,10.81,10.931,36607,0
2009-11-30,10.894,10.998,10.894,10.99,18444,0
2009-12-01,11.133,11.207,10.931,11.097,40773,0
2009-12-02,11.076,11.207,11.06,11.198,37231,0
2009-12-03,11.198,11.207,11.068,11.076,33207,0
2009-12-04,11.114,11.152,11.114,11.147,13763,0
2009-12-07,11.126,11.167,10.931,10.97,36347,0
2009-12-08,10.946,10.982,10.909,10.931,18464,0
2009-12-09,10.94,11.06,10.917,10.99,17418,0
2009-12-10,10.977,11.097,10.977,11.076,12616,0
2009-12-11,11.068,11.16,11.068,11.119,9236,0
2009-12-14,10.961,11.097,10.909,11.068,45382,0
2009-12-15,10.961,11.013,10.854,10.869,43042,0
2009-12-16,10.877,11.152,10.877,10.955,77280,0
2009-12-17,10.924,11.035,10.909,10.909,48222,0
2009-12-18,10.931,10.931,10.81,10.847,38142,0
2009-12-21,10.816,10.961,10.816,10.961,17168,0
2009-12-22,10.917,10.99,10.885,10.99,18472,0
2009-12-23,11.013,11.051,10.977,11.006,25860,0
2009-12-24,11.006,11.097,10.982,10.99,18103,0
2009-12-28,11.006,11.044,10.97,10.97,22535,0
2009-12-29,10.977,10.982,10.877,10.894,39840,0
2009-12-30,10.833,10.909,10.781,10.909,58002,0
2009-12-31,10.946,10.982,10.862,10.982,14963,0
2010-01-04,10.94,10.998,10.869,10.99,24093,0
2010-01-05,11.013,11.06,10.961,11.02,16965,0
2010-01-06,11.06,11.076,10.97,11.076,21484,0
2010-01-07,10.998,11.105,10.862,10.902,36332,0
2010-01-08,10.955,11.06,10.946,11.051,59087,0
2010-01-11,11.013,11.198,11.006,11.167,43532,0
2010-01-12,11.19,11.287,11.051,11.223,85965,0
2010-01-13,11.184,11.207,11.092,11.126,39562,0
2010-01-14,11.184,11.271,11.176,11.19,34861,0
2010-01-15,11.176,11.19,11.16,11.19,22814,0
2010-01-19,11.19,11.263,11.167,11.247,20541,0
2010-01-20,11.255,11.271,11.19,11.198,47628,0
2010-01-21,11.232,11.279,11.02,11.083,80501,0
2010-01-22,11.083,11.271,10.99,11.19,58639,0
2010-01-25,11.207,11.207,11.076,11.092,37883,0
2010-01-26,11.076,11.184,11.068,11.126,14088,0
2010-01-27,11.076,11.19,11.06,11.167,27118,0
2010-01-28,11.215,11.215,11.133,11.207,26616,0
2010-01-29,11.176,11.279,11.16,11.263,63356,0
2010-02-01,11.339,11.339,11.167,11.263,45591,0
2010-02-02,11.223,11.287,11.223,11.247,42255,0
2010-02-03,11.232,11.255,11.223,11.223,27137,0
2010-02-04,11.223,11.255,11.141,11.147,35230,0
2010-02-05,11.147,11.223,11.126,11.184,21597,0
2010-02-08,11.223,11.223,11.167,11.215,14220,0
2010-02-09,11.16,11.198,11.105,11.114,74038,0
2010-02-10,11.083,11.16,11.083,11.133,41716,0
2010-02-11,11.126,11.263,11.097,11.176,72961,0
2010-02-12,11.119,11.167,11.097,11.119,13947,0
2010-02-16,11.126,11.19,11.105,11.176,33398,0
2010-02-17,11.141,11.24,11.114,11.114,56492,0
2010-02-18,11.167,11.167,10.94,11.013,91004,0
2010-02-19,11.068,11.068,10.862,10.869,58054,0
2010-02-22,10.854,10.854,10.736,10.798,29840,0
2010-02-23,10.81,10.839,10.665,10.686,75843,0
2010-02-24,10.728,10.758,10.686,10.758,139825,0
2010-02-25,10.736,10.758,10.736,10.752,59403,0
2010-02-26,10.758,10.824,10.758,10.802,70606,0
2010-03-01,10.869,11.076,10.839,11.076,63892,0
2010-03-02,11.044,11.147,11.006,11.035,65588,0
2010-03-03,11.035,11.076,11.013,11.076,79031,0
2010-03-04,11.051,11.19,11.051,11.184,48032,0
2010-03-05,11.167,11.207,11.16,11.198,26509,0
2010-03-08,11.167,11.19,11.152,11.16,29811,0
2010-03-09,11.119,11.16,11.068,11.083,69555,0
2010-03-10,11.068,11.119,10.961,11.083,57469,0
2010-03-11,11.02,11.076,10.99,11.035,31459,0
2010-03-12,11.076,11.167,11.068,11.167,52974,0
2010-03-15,11.176,11.247,11.152,11.223,45769,0
2010-03-16,11.16,11.223,11.16,11.223,29647,0
2010-03-17,11.184,11.24,11.184,11.24,28504,0
2010-03-18,11.232,11.247,11.176,11.198,26090,0
2010-03-19,11.176,11.232,11.133,11.223,51785,0
2010-03-22,11.167,11.255,11.167,11.24,40981,0
2010-03-23,11.207,11.247,11.167,11.232,52835,0
2010-03-24,11.167,11.215,11.097,11.176,52857,0
2010-03-25,11.152,11.19,11.092,11.167,80437,0
2010-03-26,11.167,11.247,11.147,11.247,62115,0
2010-03-29,11.215,11.24,11.133,11.19,35181,0
2010-03-30,11.141,11.167,11.006,11.092,115284,0
2010-03-31,11.035,11.141,11.035,11.141,34510,0
2010-04-01,11.126,11.24,11.119,11.223,46714,0
2010-04-05,11.167,11.247,11.167,11.207,45079,0
2010-04-06,11.152,11.215,11.152,11.215,43131,0
2010-04-07,11.167,11.24,11.167,11.232,33391,0
2010-04-08,11.24,11.263,11.152,11.215,58297,0
2010-04-09,11.215,11.223,11.092,11.147,74724,0
2010-04-12,11.114,11.207,11.114,11.198,33117,0
2010-04-13,11.167,11.223,11.141,11.167,48483,0
2010-04-14,11.133,11.198,11.133,11.198,39686,0
2010-04-15,11.198,11.198,11.097,11.126,49613,0
2010-04-16,11.105,11.223,11.105,11.176,69485,0
2010-04-19,11.105,11.184,11.105,11.167,31139,0
2010-04-20,11.176,11.207,11.176,11.19,13528,0
2010-04-21,11.184,11.215,11.133,11.152,69794,0
2010-04-22,11.176,11.207,11.16,11.207,77701,0
2010-04-23,11.192,11.249,11.192,11.217,46894,0
2010-04-26,11.207,11.215,11.16,11.207,19476,0
2010-04-27,11.167,11.215,11.167,11.198,28747,0
2010-04-28,11.215,11.223,11.184,11.215,36749,0
2010-04-29,11.19,11.215,11.167,11.215,42932,0
2010-04-30,11.141,11.207,11.141,11.198,30433,0
2010-05-03,11.207,11.215,11.176,11.207,36449,0
2010-05-04,11.207,11.215,11.176,11.215,23393,0
2010-05-05,11.184,11.232,11.176,11.232,52431,0
2010-05-06,11.223,11.223,11.184,11.207,34508,0
2010-05-07,11.19,11.215,11.068,11.147,40525,0
2010-05-10,11.141,11.215,11.076,11.126,27148,0
2010-05-11,11.141,11.176,11.126,11.133,8864,0
2010-05-12,11.114,11.184,11.114,11.16,32853,0
2010-05-13,11.16,11.247,11.152,11.247,48126,0
2010-05-14,11.198,11.287,11.19,11.287,31784,0
2010-05-17,11.287,11.294,11.24,11.279,28569,0
2010-05-18,11.287,11.361,11.247,11.316,58795,0
2010-05-19,11.294,11.316,11.207,11.255,40951,0
2010-05-20,11.232,11.263,11.126,11.19,65568,0
2010-05-21,11.19,11.309,11.133,11.309,23966,0
2010-05-24,11.287,11.316,11.207,11.316,40699,0
2010-05-25,11.247,11.279,11.147,11.215,46162,0
2010-05-26,11.223,11.301,11.223,11.301,25821,0
2010-05-27,11.301,11.301,11.263,11.287,32003,0
2010-05-28,11.287,11.294,11.263,11.279,17162,0
2010-06-01,11.345,11.352,11.279,11.316,27697,0
2010-06-02,11.324,11.324,11.215,11.255,47436,0
2010-06-03,11.232,11.255,11.147,11.176,62681,0
2010-06-04,11.184,11.198,11.114,11.176,30692,0
2010-06-07,11.167,11.287,11.167,11.287,34493,0
2010-06-08,11.255,11.332,11.247,11.316,32316,0
2010-06-09,11.287,11.339,11.247,11.263,29602,0
2010-06-10,11.271,11.324,11.24,11.247,27251,0
2010-06-11,11.176,11.24,11.176,11.24,20311,0
2010-06-14,11.247,11.279,11.223,11.271,8023,0
2010-06-15,11.271,11.345,11.255,11.287,40677,0
2010-06-16,11.287,11.352,11.263,11.324,49937,0
2010-06-17,11.332,11.339,11.294,11.339,28595,0
2010-06-18,11.301,11.332,11.287,11.287,16313,0
2010-06-21,11.301,11.339,11.301,11.309,44586,0
2010-06-22,11.301,11.309,11.223,11.247,54389,0
2010-06-23,11.255,11.287,11.247,11.287,25363,0
2010-06-24,11.287,11.332,11.279,11.279,49324,0
2010-06-25,11.287,11.316,11.279,11.294,17962,0
2010-06-28,11.324,11.332,11.287,11.287,25865,0
2010-06-29,11.294,11.316,11.255,11.316,39193,0
2010-06-30,11.299,11.351,11.299,11.299,32529,0
2010-07-01,11.403,11.403,11.247,11.247,106091,0
2010-07-02,11.263,11.279,11.176,11.176,78679,0
2010-07-06,11.19,11.255,11.119,11.184,38974,0
2010-07-07,11.232,11.301,11.223,11.301,29232,0
2010-07-08,11.309,11.345,11.294,11.345,13435,0
2010-07-09,11.301,11.324,11.294,11.301,55206,0
2010-07-12,11.301,11.324,11.279,11.287,15761,0
2010-07-13,11.255,11.255,11.215,11.215,20974,0
2010-07-14,11.247,11.279,11.232,11.279,29141,0
2010-07-15,11.263,11.324,11.255,11.301,40984,0
2010-07-16,11.324,11.324,11.271,11.301,16965,0
2010-07-19,11.279,11.332,11.279,11.294,28686,0
2010-07-20,11.271,11.332,11.263,11.332,46778,0
2010-07-21,11.301,11.316,11.232,11.232,68323,0
2010-07-22,11.247,11.279,11.24,11.24,15599,0
2010-07-23,11.271,11.294,11.271,11.279,26649,0
2010-07-26,11.255,11.324,11.255,11.279,26830,0
2010-07-27,11.294,11.301,11.263,11.294,32925,0
2010-07-28,11.301,11.316,11.279,11.309,24687,0
2010-07-29,11.309,11.324,11.271,11.316,41811,0
2010-07-30,11.301,11.332,11.255,11.309,55527,0
2010-08-02,11.417,11.417,11.301,11.309,95812,0
2010-08-03,11.324,11.403,11.301,11.403,59287,0
2010-08-04,11.441,11.471,11.389,11.434,55510,0
2010-08-05,11.411,11.5,11.411,11.457,42058,0
2010-08-06,11.449,11.523,11.434,11.515,62377,0
2010-08-09,11.493,11.546,11.426,11.426,75284,0
2010-08-10,11.441,11.493,11.434,11.434,47807,0
2010-08-11,11.403,11.493,11.403,11.493,49046,0
2010-08-12,11.449,11.493,11.426,11.485,48739,0
2010-08-13,11.493,11.596,11.478,11.596,44389,0
2010-08-16,11.555,11.588,11.493,11.539,88899,0
2010-08-17,11.532,11.555,11.508,11.546,32170,0
2010-08-18,11.539,11.555,11.508,11.546,23863,0
2010-08-19,11.532,11.539,11.478,11.523,29636,0
2010-08-20,11.508,11.523,11.471,11.485,33287,0
2010-08-23,11.508,11.546,11.441,11.493,54635,0
2010-08-24,11.5,11.546,11.493,11.508,79924,0
2010-08-25,11.508,11.532,11.485,11.508,27581,0
2010-08-26,11.523,11.588,11.434,11.485,48569,0
2010-08-27,11.493,11.546,11.457,11.508,74862,0
2010-08-30,11.523,11.572,11.508,11.572,27869,0
2010-08-31,11.554,11.62,11.545,11.579,20103,0
2010-09-01,11.653,11.653,11.555,11.555,72002,0
2010-09-02,11.588,11.588,11.5,11.523,69054,0
2010-09-03,11.532,11.555,11.5,11.539,27879,0
2010-09-07,11.546,11.579,11.508,11.572,41908,0
2010-09-08,11.572,11.596,11.546,11.572,18380,0
2010-09-09,11.563,11.612,11.563,11.563,40979,0
2010-09-10,11.572,11.596,11.523,11.523,17225,0
2010-09-13,11.471,11.515,11.471,11.471,33257,0
2010-09-14,11.478,11.539,11.478,11.532,35423,0
2010-09-15,11.532,11.555,11.471,11.485,24704,0
2010-09-16,11.485,11.539,11.471,11.539,27405,0
2010-09-17,11.555,11.596,11.555,11.596,15729,0
2010-09-20,11.62,11.659,11.596,11.612,28765,0
2010-09-21,11.62,11.674,11.62,11.64,27899,0
2010-09-22,11.659,11.735,11.659,11.735,26968,0
2010-09-23,11.719,11.742,11.674,11.681,22137,0
2010-09-24,11.666,11.681,11.563,11.563,36499,0
2010-09-27,11.596,11.62,11.493,11.508,29032,0
2010-09-28,11.563,11.588,11.515,11.579,34024,0
2010-09-29,11.555,11.681,11.555,11.681,46633,0
2010-09-30,11.657,11.695,11.63,11.651,29496,0
2010-10-01,11.757,11.757,11.64,11.659,38570,0
2010-10-04,11.64,11.713,11.64,11.653,52142,0
2010-10-05,11.653,11.674,11.532,11.563,43553,0
2010-10-06,11.563,11.674,11.546,11.596,49320,0
2010-10-07,11.572,11.603,11.563,11.603,15971,0
2010-10-08,11.627,11.653,11.523,11.546,27247,0
2010-10-11,11.579,11.62,11.546,11.555,22326,0
2010-10-12,11.588,11.64,11.572,11.62,14492,0
2010-10-13,11.612,11.612,11.539,11.596,35887,0
2010-10-14,11.563,11.647,11.515,11.647,42054,0
2010-10-15,11.62,11.632,11.579,11.603,13336,0
2010-10-18,11.563,11.653,11.563,11.627,30508,0
2010-10-19,11.62,11.674,11.546,11.674,60219,0
2010-10-20,11.64,11.674,11.588,11.596,26558,0
2010-10-21,11.62,11.647,11.555,11.555,47840,0
2010-10-22,11.603,11.62,11.532,11.555,52065,0
2010-10-25,11.539,11.647,11.532,11.539,67174,0
2010-10-26,11.523,11.563,11.523,11.523,34598,0
2010-10-27,11.546,11.632,11.515,11.555,40127,0
2010-10-28,11.523,11.555,11.508,11.555,55120,0
2010-10-29,11.535,11.576,11.518,11.568,62228,0
2010-11-01,11.789,11.789,11.515,11.532,47308,0
2010-11-02,11.515,11.555,11.493,11.546,71718,0
2010-11-03,11.532,11.572,11.465,11.485,59678,0
2010-11-04,11.508,11.539,11.471,11.493,33996,0
2010-11-05,11.546,11.546,11.471,11.478,21079,0
2010-11-08,11.471,11.478,11.287,11.361,65194,0
2010-11-09,11.361,11.389,11.324,11.352,86882,0
2010-11-10,11.324,11.324,11.044,11.133,78722,0
2010-11-11,11.176,11.279,11.051,11.184,75225,0
2010-11-12,11.198,11.309,11.076,11.133,59242,0
2010-11-15,11.152,11.167,10.81,10.81,88907,0
2010-11-16,10.833,11.176,10.443,11.167,106233,0
2010-11-17,11.287,11.397,11.232,11.352,16271,0
2010-11-18,11.255,11.352,11.167,11.223,38575,0
2010-11-19,11.215,11.301,11.176,11.19,56119,0
2010-11-22,11.271,11.271,11.105,11.232,38054,0
2010-11-23,11.232,11.287,11.126,11.255,45960,0
2010-11-24,11.255,11.316,11.255,11.309,9116,0
2010-11-26,11.316,11.417,11.316,11.417,6979,0
2010-11-29,11.411,11.411,11.287,11.324,27179,0
2010-11-30,11.298,11.416,11.283,11.394,38608,0
2010-12-01,11.309,11.471,11.198,11.263,52450,0
2010-12-02,11.263,11.339,11.232,11.339,31049,0
2010-12-03,11.287,11.403,11.287,11.301,28506,0
2010-12-06,11.309,11.352,11.223,11.279,23256,0
2010-12-07,11.184,11.198,11.06,11.147,67923,0
2010-12-08,11.02,11.263,10.909,11.167,90323,0
2010-12-09,11.167,11.176,10.998,11.105,76998,0
2010-12-10,10.946,11.097,10.924,11.097,45872,0
2010-12-13,11.028,11.028,10.643,10.752,236441,0
2010-12-14,10.758,11.167,10.728,10.946,98950,0
2010-12-15,10.862,10.894,10.781,10.798,66812,0
2010-12-16,10.832,11.06,10.823,10.97,66398,0
2010-12-17,11.02,11.133,10.931,10.961,62555,0
2010-12-20,10.99,10.99,10.55,10.681,109770,0
2010-12-21,10.672,10.686,10.449,10.479,115852,0
2010-12-22,10.542,10.702,10.511,10.616,50837,0
2010-12-23,10.672,10.745,10.542,10.564,55325,0
2010-12-27,10.593,10.638,10.556,10.63,71132,0
2010-12-28,10.579,10.63,10.542,10.542,76140,0
2010-12-29,10.484,10.829,10.469,10.683,123135,0
2010-12-30,10.683,10.844,10.661,10.722,57121,0
2010-12-31,10.913,11.095,10.816,11.037,103244,0
2011-01-03,11.097,11.16,11.006,11.044,56541,0
2011-01-04,11.068,11.147,11.035,11.133,52553,0
2011-01-05,11.133,11.167,11.105,11.152,63333,0
2011-01-06,11.147,11.255,11.092,11.147,43542,0
2011-01-07,11.097,11.223,11.092,11.133,55864,0
2011-01-10,11.167,11.167,11.06,11.141,34709,0
2011-01-11,11.152,11.167,11.044,11.133,46575,0
2011-01-12,11.068,11.068,10.982,11.06,47692,0
2011-01-13,10.998,10.998,10.909,10.924,26798,0
2011-01-14,10.946,10.977,10.765,10.847,41938,0
2011-01-18,10.802,10.909,10.773,10.862,79310,0
2011-01-19,10.832,10.861,10.734,10.743,44543,0
2011-01-20,10.816,10.998,10.765,10.998,32405,0
2011-01-21,10.97,11.076,10.955,10.998,27405,0
2011-01-24,10.946,11.167,10.946,11.097,40525,0
2011-01-25,11.133,11.176,11.097,11.167,32084,0
2011-01-26,11.126,11.279,11.105,11.255,48305,0
2011-01-27,11.255,11.255,11.126,11.16,26885,0
2011-01-28,11.152,11.16,11.105,11.147,11543,0
2011-01-31,11.152,11.152,11.014,11.014,24403,0
2011-02-01,11.083,11.167,11.035,11.068,37885,0
2011-02-02,11.133,11.133,11.035,11.051,24953,0
2011-02-03,11.114,11.114,10.954,11.028,46703,0
2011-02-04,10.982,11.028,10.94,11.028,4907,0
2011-02-07,11.006,11.198,10.998,11.16,24338,0
2011-02-08,11.097,11.167,11.044,11.044,29857,0
2011-02-09,11.097,11.097,10.931,10.931,42568,0
2011-02-10,10.961,10.97,10.939,10.961,21467,0
2011-02-11,10.955,11.028,10.862,10.924,45762,0
2011-02-14,10.909,10.94,10.854,10.862,50589,0
2011-02-15,10.854,10.894,10.816,10.839,39571,0
2011-02-16,10.862,10.946,10.833,10.946,32477,0
2011-02-18,11.06,11.208,11.06,11.208,34624,0
2011-02-22,11.133,11.198,11.02,11.044,22046,0
2011-02-23,11.097,11.119,11.028,11.028,29921,0
2011-02-24,11.028,11.133,11.02,11.133,18588,0
2011-02-25,11.133,11.168,11.114,11.142,15039,0
2011-02-28,11.098,11.21,11.061,11.069,37833,0
2011-03-01,11.142,11.147,11.106,11.147,25408,0
2011-03-02,11.142,11.147,11.036,11.052,46587,0
2011-03-03,11.069,11.069,10.998,11.014,30296,0
2011-03-04,10.998,11.013,10.961,10.998,26205,0
2011-03-07,10.976,11.013,10.97,10.998,25099,0
2011-03-08,10.982,11.035,10.976,11.013,44767,0
2011-03-09,11.013,11.051,10.998,11.044,19793,0
2011-03-10,11.044,11.069,11.014,11.052,13591,0
2011-03-11,11.068,11.068,11.005,11.068,21575,0
2011-03-14,11.028,11.084,11.005,11.028,21554,0
2011-03-15,11.028,11.068,10.998,11.068,11708,0
2011-03-16,11.076,11.092,11.051,11.092,20834,0
2011-03-17,11.077,11.093,11.029,11.061,30122,0
2011-03-18,11.051,11.076,11.035,11.076,20975,0
2011-03-21,11.092,11.133,11.013,11.105,62680,0
2011-03-22,11.097,11.105,11.02,11.035,34029,0
2011-03-23,11.028,11.133,10.976,11.035,108589,0
2011-03-24,11.028,11.06,10.976,10.998,42717,0
2011-03-25,10.99,10.99,10.976,10.976,15464,0
2011-03-28,10.976,11.028,10.97,10.976,35282,0
2011-03-29,10.998,11.035,10.982,11.028,30844,0
2011-03-30,11.013,11.06,11.005,11.028,12121,0
2011-03-31,10.998,11.037,10.99,11.006,19637,0
2011-04-01,11.069,11.185,10.954,10.954,68191,0
2011-04-04,10.976,10.998,10.909,10.961,37213,0
2011-04-05,10.909,10.982,10.909,10.976,32707,0
2011-04-06,10.976,11.006,10.939,10.976,20965,0
2011-04-07,10.97,11.069,10.961,11.029,37146,0
2011-04-08,11.006,11.014,10.954,10.976,34113,0
2011-04-11,10.946,10.998,10.946,10.982,16027,0
2011-04-12,11.014,11.02,10.923,10.954,26042,0
2011-04-13,10.976,11.014,10.924,10.954,35336,0
2011-04-14,10.954,11.06,10.939,11.044,33889,0
2011-04-15,10.998,11.077,10.982,11.06,21191,0
2011-04-18,11.006,11.106,11.006,11.106,36250,0
2011-04-19,11.069,11.178,11.069,11.178,19381,0
2011-04-20,11.178,11.257,11.147,11.225,39163,0
2011-04-21,11.217,11.257,11.201,11.225,23739,0
2011-04-25,11.257,11.257,11.178,11.243,10221,0
2011-04-26,11.193,11.209,11.162,11.209,17890,0
2011-04-27,11.234,11.304,11.234,11.296,28798,0
2011-04-28,11.296,11.296,11.185,11.225,25355,0
2011-04-29,11.248,11.419,11.197,11.419,43052,0
2011-05-02,11.407,11.551,11.342,11.364,29764,0
2011-05-03,11.382,11.425,11.292,11.395,53032,0
2011-05-04,11.365,11.408,11.312,11.408,31175,0
2011-05-05,11.395,11.425,11.337,11.425,28592,0
2011-05-06,11.394,11.416,11.336,11.408,19646,0
2011-05-09,11.401,11.408,11.357,11.388,19873,0
2011-05-10,11.381,11.401,11.336,11.388,29307,0
2011-05-11,11.374,11.388,11.351,11.366,14144,0
2011-05-12,11.357,11.408,11.357,11.394,10553,0
2011-05-13,11.401,11.469,11.401,11.469,34361,0
2011-05-16,11.447,11.477,11.423,11.469,50500,0
2011-05-17,11.447,11.469,11.423,11.469,13948,0
2011-05-18,11.447,11.463,11.344,11.447,40935,0
2011-05-19,11.447,11.463,11.401,11.447,24136,0
2011-05-20,11.441,11.457,11.425,11.425,20681,0
2011-05-23,11.423,11.477,11.423,11.477,28498,0
2011-05-24,11.455,11.492,11.455,11.484,31747,0
2011-05-25,11.484,11.498,11.439,11.447,32983,0
2011-05-26,11.492,11.492,11.439,11.447,44619,0
2011-05-27,11.449,11.509,11.449,11.509,18924,0
2011-05-31,11.502,11.541,11.465,11.465,40227,0
2011-06-01,11.522,11.531,11.469,11.469,22768,0
2011-06-02,11.516,11.516,11.465,11.465,19456,0
2011-06-03,11.471,11.5,11.441,11.471,17400,0
2011-06-06,11.478,11.533,11.471,11.524,25357,0
2011-06-07,11.495,11.567,11.495,11.567,18915,0
2011-06-08,11.567,11.6,11.534,11.541,34764,0
2011-06-09,11.541,11.558,11.45,11.479,40422,0
2011-06-10,11.5,11.516,11.449,11.493,17448,0
2011-06-13,11.486,11.533,11.486,11.524,14268,0
2011-06-14,11.5,11.622,11.5,11.614,13466,0
2011-06-15,11.622,11.635,11.5,11.635,30348,0
2011-06-16,11.584,11.584,11.502,11.502,36469,0
2011-06-17,11.5,11.54,11.5,11.509,8324,0
2011-06-20,11.493,11.565,11.493,11.565,13749,0
2011-06-21,11.533,11.581,11.509,11.509,37953,0
2011-06-22,11.509,11.556,11.493,11.516,29501,0
2011-06-23,11.54,11.656,11.54,11.635,23842,0
2011-06-24,11.6,11.687,11.6,11.644,7190,0
2011-06-27,11.614,11.67,11.59,11.629,33409,0
2011-06-28,11.622,11.71,11.622,11.65,17432,0
2011-06-29,11.629,11.716,11.606,11.701,24522,0
2011-06-30,11.664,11.705,11.637,11.664,8827,0
2011-07-01,11.75,11.856,11.695,11.797,35929,0
2011-07-05,11.743,11.819,11.743,11.783,35354,0
2011-07-06,11.751,11.807,11.624,11.652,51947,0
2011-07-07,11.652,11.696,11.63,11.665,28065,0
2011-07-08,11.6,11.644,11.575,11.608,47710,0
2011-07-11,11.623,11.63,11.6,11.616,24892,0
2011-07-12,11.608,11.696,11.567,11.608,68004,0
2011-07-13,11.616,11.651,11.6,11.651,28844,0
2011-07-14,11.6,11.644,11.583,11.607,22855,0
2011-07-15,11.6,11.63,11.517,11.6,59309,0
2011-07-18,11.616,11.616,11.534,11.591,29097,0
2011-07-19,11.559,11.609,11.559,11.584,27045,0
2011-07-20,11.567,11.63,11.558,11.567,56293,0
2011-07-21,11.623,11.63,11.549,11.549,49295,0
2011-07-22,11.6,11.624,11.567,11.6,14974,0
2011-07-25,11.574,11.623,11.558,11.558,44487,0
2011-07-26,11.559,11.592,11.518,11.541,58704,0
2011-07-27,11.558,11.558,11.458,11.495,37611,0
2011-07-28,11.465,11.568,11.426,11.486,23539,0
2011-07-29,11.449,11.575,11.424,11.51,21008,0
2011-08-01,11.63,11.672,11.567,11.574,30652,0
2011-08-02,11.625,11.745,11.495,11.495,53477,0
2011-08-03,11.567,11.658,11.567,11.63,24861,0
2011-08-04,11.618,11.674,11.584,11.674,58096,0
2011-08-05,11.592,11.767,11.584,11.767,63748,0
2011-08-08,11.608,11.665,11.403,11.495,79464,0
2011-08-09,11.426,11.974,11.411,11.966,125843,0
2011-08-10,11.812,11.974,11.783,11.827,52575,0
2011-08-11,11.798,11.798,11.705,11.798,16216,0
2011-08-12,11.767,11.876,11.719,11.876,24833,0
2011-08-15,11.945,11.953,11.834,11.953,9790,0
2011-08-16,11.937,11.953,11.884,11.925,23377,0
2011-08-17,11.908,12.011,11.908,12.011,27964,0
2011-08-18,11.961,11.961,11.876,11.892,15588,0
2011-08-19,11.842,11.93,11.812,11.812,17799,0
2011-08-22,11.858,11.892,11.783,11.85,23415,0
2011-08-23,11.85,11.9,11.834,11.9,11165,0
2011-08-24,11.867,11.908,11.688,11.743,75602,0
2011-08-25,11.806,11.806,11.688,11.696,14843,0
2011-08-26,11.759,11.792,11.729,11.767,30623,0
2011-08-29,11.812,11.812,11.728,11.743,47055,0
2011-08-30,11.767,11.798,11.728,11.743,48726,0
2011-08-31,11.785,11.846,11.785,11.838,26362,0
2011-09-01,11.858,11.966,11.842,11.876,54168,0
2011-09-02,11.864,11.882,11.761,11.839,26525,0
2011-09-06,11.776,12,11.776,11.956,55943,0
2011-09-07,11.964,12.016,11.871,11.912,45314,0
2011-09-08,11.926,11.941,11.837,11.837,51674,0
2011-09-09,11.807,12.109,11.776,11.835,102343,0
2011-09-12,11.792,11.947,11.792,11.931,45919,0
2011-09-13,11.869,11.976,11.869,11.955,21697,0
2011-09-14,11.976,11.976,11.878,11.919,29823,0
2011-09-15,11.962,11.962,11.821,11.901,38090,0
2011-09-16,11.851,11.919,11.821,11.919,30664,0
2011-09-19,11.91,11.947,11.901,11.901,22452,0
2011-09-20,11.901,12.068,11.901,11.976,56692,0
2011-09-21,11.976,12.013,11.939,11.962,19356,0
2011-09-22,11.999,11.999,11.901,11.919,31544,0
2011-09-23,11.941,11.941,11.871,11.934,6652,0
2011-09-26,11.91,11.955,11.91,11.947,15981,0
2011-09-27,11.976,12.013,11.931,12.013,41669,0
2011-09-28,12.038,12.142,11.999,11.999,45515,0
2011-09-29,12.005,12.047,11.955,11.999,48339,0
2011-09-30,12.05,12.057,11.939,11.963,32689,0
2011-10-03,12.021,12.047,11.999,12.013,16026,0
2011-10-04,12,12,11.888,11.934,49700,0
2011-10-05,11.905,11.981,11.882,11.966,20373,0
2011-10-06,11.959,12.035,11.959,12.035,27725,0
2011-10-07,12.063,12.063,11.903,11.926,30602,0
2011-10-10,11.934,12.023,11.903,11.941,25271,0
2011-10-11,11.978,11.978,11.845,11.88,28315,0
2011-10-12,11.888,11.941,11.83,11.871,29801,0
2011-10-13,11.808,11.941,11.801,11.912,21358,0
2011-10-14,11.986,12,11.903,11.994,35437,0
2011-10-17,12,12.063,11.912,11.956,33647,0
2011-10-18,11.948,11.948,11.862,11.862,27062,0
2011-10-19,11.83,11.903,11.83,11.871,22145,0
2011-10-20,11.837,11.964,11.837,11.895,32432,0
2011-10-21,11.905,11.959,11.905,11.944,6310,0
2011-10-24,11.926,11.978,11.903,11.964,20539,0
2011-10-25,11.915,11.951,11.855,11.951,44948,0
2011-10-26,11.956,11.964,11.926,11.956,25281,0
2011-10-27,11.994,12.048,11.956,11.994,39546,0
2011-10-28,11.966,12.011,11.936,12.011,20976,0
2011-10-31,12.016,12.042,11.963,12.016,28043,0
2011-11-01,12.045,12.187,12.027,12.059,72243,0
2011-11-02,12.181,12.181,12.016,12.12,21488,0
2011-11-03,12.109,12.192,12.101,12.165,35081,0
2011-11-04,12.126,12.2,12.126,12.133,13520,0
2011-11-07,12.14,12.163,12.083,12.1,32029,0
2011-11-08,12.108,12.14,12.052,12.058,22450,0
2011-11-09,12.036,12.059,11.997,12.036,21976,0
2011-11-10,12.059,12.126,12.059,12.067,14854,0
2011-11-11,12.191,12.191,12.026,12.1,30299,0
2011-11-14,12.14,12.149,12.045,12.066,36236,0
2011-11-15,12.074,12.091,12.026,12.035,23664,0
2011-11-16,12.052,12.14,12.052,12.125,28382,0
2011-11-17,12.066,12.074,12.019,12.045,31511,0
2011-11-18,12.052,12.108,12.052,12.083,17882,0
2011-11-21,12.066,12.149,12.066,12.091,25309,0
2011-11-22,12.132,12.163,12.117,12.132,30871,0
2011-11-23,12.108,12.156,12.1,12.117,22362,0
2011-11-25,12.109,12.133,12.109,12.133,1588,0
2011-11-28,12.171,12.171,12.058,12.058,30388,0
2011-11-29,12.058,12.177,12.052,12.156,36578,0
2011-11-30,12.175,12.197,12.085,12.197,27757,0
2011-12-01,12.207,12.267,12.185,12.258,24139,0
2011-12-02,12.268,12.268,12.199,12.208,33713,0
2011-12-05,12.225,12.291,12.225,12.284,13451,0
2011-12-06,12.284,12.297,12.251,12.278,17775,0
2011-12-07,12.278,12.305,12.251,12.269,22979,0
2011-12-08,12.278,12.321,12.217,12.226,24113,0
2011-12-09,12.277,12.328,12.259,12.296,33224,0
2011-12-12,12.242,12.334,12.242,12.334,17463,0
2011-12-13,12.313,12.358,12.291,12.334,19085,0
2011-12-14,12.334,12.334,12.268,12.328,28035,0
2011-12-15,12.32,12.334,12.291,12.328,29297,0
2011-12-16,12.314,12.328,12.297,12.328,15764,0
2011-12-19,12.313,12.349,12.291,12.349,25562,0
2011-12-20,12.328,12.374,12.313,12.374,36152,0
2011-12-21,12.349,12.374,12.313,12.313,35297,0
2011-12-22,12.366,12.374,12.313,12.334,23388,0
2011-12-23,12.35,12.367,12.314,12.367,26413,0
2011-12-27,12.409,12.448,12.374,12.448,10201,0
2011-12-28,12.409,12.441,12.366,12.382,21384,0
2011-12-29,12.382,12.416,12.374,12.374,20046,0
2011-12-30,12.458,12.497,12.401,12.41,16944,0
2012-01-03,12.401,12.495,12.401,12.401,40701,0
2012-01-04,12.383,12.495,12.383,12.463,42974,0
2012-01-05,12.417,12.526,12.41,12.519,33623,0
2012-01-06,12.458,12.55,12.458,12.55,40043,0
2012-01-09,12.541,12.581,12.526,12.526,58459,0
2012-01-10,12.533,12.533,12.45,12.479,50834,0
2012-01-11,12.418,12.487,12.41,12.427,31242,0
2012-01-12,12.427,12.458,12.392,12.436,35477,0
2012-01-13,12.471,12.526,12.435,12.442,42311,0
2012-01-17,12.443,12.473,12.393,12.436,75531,0
2012-01-18,12.426,12.435,12.375,12.41,106682,0
2012-01-19,12.401,12.495,12.401,12.471,20228,0
2012-01-20,12.435,12.479,12.417,12.442,28100,0
2012-01-23,12.471,12.541,12.458,12.486,48403,0
2012-01-24,12.479,12.55,12.45,12.541,30431,0
2012-01-25,12.55,12.63,12.519,12.599,29561,0
2012-01-26,12.559,12.695,12.559,12.686,29084,0
2012-01-27,12.696,12.765,12.68,12.765,38443,0
2012-01-30,12.724,12.803,12.716,12.748,48045,0
2012-01-31,12.778,12.825,12.755,12.778,36291,0
2012-02-01,12.857,12.914,12.787,12.787,47850,0
2012-02-02,12.787,12.848,12.779,12.787,61068,0
2012-02-03,12.805,12.82,12.68,12.68,26089,0
2012-02-06,12.688,12.711,12.63,12.656,43212,0
2012-02-07,12.657,12.712,12.657,12.657,19559,0
2012-02-08,12.665,12.752,12.665,12.752,18810,0
2012-02-09,12.727,12.743,12.672,12.712,43148,0
2012-02-10,12.717,12.797,12.717,12.797,17031,0
2012-02-13,12.81,12.828,12.688,12.741,62623,0
2012-02-14,12.68,12.726,12.671,12.711,34416,0
2012-02-15,12.741,12.741,12.647,12.688,22993,0
2012-02-16,12.703,12.717,12.542,12.542,56217,0
2012-02-17,12.565,12.607,12.565,12.6,6507,0
2012-02-21,12.582,12.68,12.582,12.64,32380,0
2012-02-22,12.63,12.717,12.63,12.671,50165,0
2012-02-23,12.726,12.726,12.542,12.614,49311,0
2012-02-24,12.616,12.705,12.513,12.551,108286,0
2012-02-27,12.565,12.696,12.559,12.671,47450,0
2012-02-28,12.703,12.717,12.688,12.711,14151,0
2012-02-29,12.729,12.778,12.707,12.756,26156,0
2012-03-01,12.805,12.85,12.765,12.845,31073,0
2012-03-02,12.808,12.847,12.761,12.824,39928,0
2012-03-05,12.805,12.853,12.719,12.727,47734,0
2012-03-06,12.667,12.729,12.617,12.617,32122,0
2012-03-07,12.642,12.642,12.585,12.61,95547,0
2012-03-08,12.61,12.667,12.562,12.633,54563,0
2012-03-09,12.64,12.712,12.64,12.705,17210,0
2012-03-12,12.727,12.752,12.705,12.743,17851,0
2012-03-13,12.719,12.839,12.681,12.839,81240,0
2012-03-14,12.805,12.846,12.616,12.657,55920,0
2012-03-15,12.719,12.719,12.359,12.359,132765,0
2012-03-16,12.402,12.513,12.278,12.481,128829,0
2012-03-19,12.411,12.535,12.411,12.505,25609,0
2012-03-20,12.527,12.584,12.481,12.576,44726,0
2012-03-21,12.551,12.665,12.513,12.665,33674,0
2012-03-22,12.616,12.681,12.576,12.584,21299,0
2012-03-23,12.577,12.706,12.562,12.698,37148,0
2012-03-26,12.657,12.665,12.535,12.535,59103,0
2012-03-27,12.535,12.535,12.451,12.505,55436,0
2012-03-28,12.576,12.672,12.576,12.64,31923,0
2012-03-29,12.672,12.672,12.56,12.576,19201,0
2012-03-30,12.66,12.714,12.603,12.642,48567,0
2012-04-02,12.712,12.775,12.64,12.775,56613,0
2012-04-03,12.815,12.815,12.594,12.642,60152,0
2012-04-04,12.675,12.729,12.568,12.61,37279,0
2012-04-05,12.634,12.683,12.585,12.626,24561,0
2012-04-09,12.659,12.713,12.633,12.713,19391,0
2012-04-10,12.777,12.777,12.602,12.617,40260,0
2012-04-11,12.667,12.784,12.667,12.777,39347,0
2012-04-12,12.706,12.855,12.674,12.855,31790,0
2012-04-13,12.824,12.922,12.801,12.922,22634,0
2012-04-16,12.922,12.948,12.824,12.847,25237,0
2012-04-17,12.833,12.88,12.816,12.842,14920,0
2012-04-18,12.832,12.863,12.824,12.841,22330,0
2012-04-19,12.808,12.896,12.808,12.879,14586,0
2012-04-20,12.865,12.915,12.795,12.795,26237,0
2012-04-23,12.801,12.913,12.801,12.87,24013,0
2012-04-24,12.904,12.904,12.832,12.832,45851,0
2012-04-25,12.913,12.913,12.815,12.815,23880,0
2012-04-26,12.841,12.913,12.841,12.904,18908,0
2012-04-27,12.871,12.898,12.825,12.848,23328,0
2012-04-30,12.899,12.899,12.809,12.835,27615,0
2012-05-01,12.865,12.915,12.795,12.915,56909,0
2012-05-02,12.879,12.913,12.841,12.904,45014,0
2012-05-03,12.915,12.932,12.871,12.924,18845,0
2012-05-04,12.958,12.958,12.88,12.958,20774,0
2012-05-07,12.932,12.958,12.88,12.949,33033,0
2012-05-08,12.915,12.958,12.888,12.958,49021,0
2012-05-09,12.924,12.989,12.924,12.975,14036,0
2012-05-10,12.967,12.99,12.942,12.984,22019,0
2012-05-11,12.989,13.058,12.989,13.018,49714,0
2012-05-14,12.995,13.011,12.958,12.966,9953,0
2012-05-15,12.966,13.026,12.906,12.94,42687,0
2012-05-16,12.958,13.058,12.958,13.058,24044,0
2012-05-17,13.018,13.018,12.958,12.995,17970,0
2012-05-18,12.995,13.04,12.932,12.982,15106,0
2012-05-21,12.906,12.982,12.898,12.932,31384,0
2012-05-22,12.94,12.995,12.924,12.995,19470,0
2012-05-23,12.949,12.982,12.906,12.915,28171,0
2012-05-24,12.898,13.011,12.898,13.011,29984,0
2012-05-25,12.975,13.011,12.958,13.011,7282,0
2012-05-29,12.989,13.011,12.975,12.982,57356,0
2012-05-30,12.982,12.989,12.924,12.94,77068,0
2012-05-31,12.967,13.05,12.934,13.05,30338,0
2012-06-01,13.06,13.078,13.042,13.069,22434,0
2012-06-04,13.058,13.058,12.975,13.011,20314,0
2012-06-05,12.968,12.998,12.96,12.998,31166,0
2012-06-06,12.977,13.07,12.977,13.07,19694,0
2012-06-07,13.021,13.111,13.021,13.111,37483,0
2012-06-08,13.06,13.11,12.99,13.06,31608,0
2012-06-11,13.118,13.138,13.012,13.028,47329,0
2012-06-12,13.034,13.05,13.004,13.042,24039,0
2012-06-13,13.102,13.102,13.028,13.042,16244,0
2012-06-14,13.069,13.094,12.984,12.99,43147,0
2012-06-15,12.997,13.05,12.95,12.984,53598,0
2012-06-18,12.984,13.004,12.95,12.95,51518,0
2012-06-19,12.984,13.05,12.976,12.984,23733,0
2012-06-20,12.99,12.997,12.959,12.997,36490,0
2012-06-21,12.976,13.05,12.976,13.02,27485,0
2012-06-22,13.005,13.005,12.925,12.934,31095,0
2012-06-25,12.95,12.976,12.916,12.976,78688,0
2012-06-26,12.925,13.042,12.835,12.934,113979,0
2012-06-27,12.959,13.05,12.959,13.028,24237,0
2012-06-28,13.028,13.094,13.028,13.069,52834,0
2012-06-29,13.069,13.094,13.034,13.05,20900,0
2012-07-02,13.094,13.154,13.078,13.144,24948,0
2012-07-03,13.154,13.154,13.118,13.144,7603,0
2012-07-05,13.199,13.28,13.182,13.259,61390,0
2012-07-06,13.28,13.289,13.272,13.28,18694,0
2012-07-09,13.289,13.306,13.242,13.306,33554,0
2012-07-10,13.306,13.383,13.306,13.336,31056,0
2012-07-11,13.506,13.506,13.251,13.259,41220,0
2012-07-12,13.182,13.234,13.119,13.173,75099,0
2012-07-13,13.225,13.272,13.19,13.208,41141,0
2012-07-16,13.408,13.424,13.289,13.329,34270,0
2012-07-17,13.497,13.497,13.352,13.424,22027,0
2012-07-18,13.336,13.424,13.329,13.424,36479,0
2012-07-19,13.467,13.531,13.391,13.531,42806,0
2012-07-20,13.524,13.578,13.375,13.408,26292,0
2012-07-23,13.399,13.515,13.391,13.515,50886,0
2012-07-24,13.524,13.646,13.497,13.561,36175,0
2012-07-25,13.731,13.731,13.619,13.668,29329,0
2012-07-26,13.766,13.784,13.375,13.375,39709,0
2012-07-27,13.524,13.524,13.391,13.415,26181,0
2012-07-30,13.531,13.531,13.361,13.391,43856,0
2012-07-31,13.531,13.531,13.375,13.424,29828,0
2012-08-01,13.555,13.555,13.329,13.369,68436,0
2012-08-02,13.369,13.369,13.321,13.352,94537,0
2012-08-03,13.424,13.424,13.361,13.383,22833,0
2012-08-06,13.424,13.467,13.415,13.424,18400,0
2012-08-07,13.391,13.452,13.369,13.383,26580,0
2012-08-08,13.434,13.443,13.375,13.434,30855,0
2012-08-09,13.424,13.443,13.345,13.352,26647,0
2012-08-10,13.424,13.434,13.383,13.415,70725,0
2012-08-13,13.461,13.485,13.353,13.385,36088,0
2012-08-14,13.401,13.41,13.362,13.362,40369,0
2012-08-15,13.454,13.47,13.346,13.362,23566,0
2012-08-16,13.385,13.461,13.234,13.26,81721,0
2012-08-17,13.338,13.338,13.191,13.26,40289,0
2012-08-20,13.244,13.29,13.244,13.274,53362,0
2012-08-21,13.29,13.41,13.2,13.41,85152,0
2012-08-22,13.492,13.492,13.183,13.191,51343,0
2012-08-23,13.33,13.33,13.111,13.119,47217,0
2012-08-24,13.2,13.2,13.103,13.133,50829,0
2012-08-27,13.226,13.315,13.147,13.308,71900,0
2012-08-28,13.353,13.377,13.133,13.226,142235,0
2012-08-29,13.308,13.41,13.274,13.41,37096,0
2012-08-30,13.47,13.47,13.274,13.308,24297,0
2012-08-31,13.426,13.426,13.266,13.321,22292,0
2012-09-04,13.393,13.485,13.377,13.485,29889,0
2012-09-05,13.517,13.649,13.461,13.649,52224,0
2012-09-06,13.725,13.725,13.572,13.596,26586,0
2012-09-07,13.711,13.779,13.613,13.679,43349,0
2012-09-10,13.77,13.77,13.665,13.679,31217,0
2012-09-11,13.823,13.823,13.613,13.671,28184,0
2012-09-12,13.657,13.744,13.657,13.719,18305,0
2012-09-13,13.876,13.876,13.605,13.624,21190,0
2012-09-14,13.68,13.763,13.605,13.624,27954,0
2012-09-17,13.713,13.754,13.65,13.687,23090,0
2012-09-18,13.805,13.805,13.737,13.763,38957,0
2012-09-19,13.763,13.763,13.633,13.657,55022,0
2012-09-20,13.728,13.737,13.672,13.696,25246,0
2012-09-21,13.754,13.763,13.737,13.763,22518,0
2012-09-24,13.744,13.763,13.728,13.744,60103,0
2012-09-25,13.744,13.754,13.719,13.744,25979,0
2012-09-26,13.754,13.79,13.737,13.772,60801,0
2012-09-27,13.805,13.811,13.737,13.754,11171,0
2012-09-28,13.819,13.843,13.805,13.843,16814,0
2012-10-01,13.843,13.859,13.811,13.843,36546,0
2012-10-02,13.909,13.955,13.704,13.728,57292,0
2012-10-03,13.754,13.868,13.719,13.826,47936,0
2012-10-04,13.868,13.876,13.737,13.772,23239,0
2012-10-05,13.704,13.859,13.704,13.79,24233,0
2012-10-08,13.843,13.955,13.781,13.891,40206,0
2012-10-09,13.925,13.925,13.737,13.79,36236,0
2012-10-10,13.852,13.852,13.68,13.744,26679,0
2012-10-11,13.774,13.845,13.659,13.783,39861,0
2012-10-12,13.828,13.87,13.696,13.73,25312,0
2012-10-15,13.845,13.845,13.635,13.652,52817,0
2012-10-16,13.756,13.756,13.667,13.73,24718,0
2012-10-17,13.792,13.792,13.652,13.721,41838,0
2012-10-18,13.783,13.808,13.714,13.808,21469,0
2012-10-19,13.836,13.836,13.73,13.739,29312,0
2012-10-22,13.8,13.845,13.667,13.689,35437,0
2012-10-23,13.73,13.854,13.721,13.836,47972,0
2012-10-24,13.836,13.894,13.828,13.894,35244,0
2012-10-25,13.928,13.935,13.861,13.87,46474,0
2012-10-26,13.878,13.943,13.8,13.82,28842,0
2012-10-31,13.82,13.82,13.667,13.756,40497,0
2012-11-01,13.82,14.044,13.783,13.854,67343,0
2012-11-02,13.854,14.098,13.783,14.098,54906,0
2012-11-05,14.069,14.069,13.682,13.774,68731,0
2012-11-06,13.812,13.845,13.73,13.792,31276,0
2012-11-07,13.854,14.009,13.82,13.912,53150,0
2012-11-08,14.025,14.075,13.951,14.06,22480,0
2012-11-09,14.115,14.115,13.928,14.034,37248,0
2012-11-12,13.958,14.089,13.894,14.06,39091,0
2012-11-13,14.062,14.077,13.904,13.985,58878,0
2012-11-14,13.944,13.944,13.775,13.792,43688,0
2012-11-15,13.83,13.83,13.575,13.607,39288,0
2012-11-16,13.542,13.813,13.48,13.722,53638,0
2012-11-19,13.886,13.92,13.722,13.83,44624,0
2012-11-20,13.913,13.93,13.821,13.904,38925,0
2012-11-21,13.944,14.027,13.904,14.027,31066,0
2012-11-23,14.091,14.1,14.002,14.046,11182,0
2012-11-26,14.011,14.011,13.886,13.904,36678,0
2012-11-27,13.969,14.046,13.944,13.993,47913,0
2012-11-28,14.083,14.1,14.02,14.091,52270,0
2012-11-29,14.091,14.108,14.02,14.027,58451,0
2012-11-30,14.1,14.15,13.944,14.062,89187,0
2012-12-03,14.046,14.046,13.936,13.969,34962,0
2012-12-04,14.011,14.011,13.92,14.002,44758,0
2012-12-05,13.993,14.02,13.92,13.93,58808,0
2012-12-06,13.969,14.083,13.936,14.083,46176,0
2012-12-07,14.027,14.027,13.862,13.92,47362,0
2012-12-10,13.944,13.985,13.862,13.862,26170,0
2012-12-11,13.969,14.011,13.821,13.846,54713,0
2012-12-12,13.846,13.913,13.792,13.808,49459,0
2012-12-13,13.862,13.904,13.731,13.731,52011,0
2012-12-14,13.813,13.813,13.6,13.659,59263,0
2012-12-17,13.731,13.731,13.338,13.386,85952,0
2012-12-18,13.386,13.51,13.307,13.321,94562,0
2012-12-19,13.456,13.542,13.402,13.494,33988,0
2012-12-20,13.591,13.617,13.48,13.51,41369,0
2012-12-21,13.534,13.652,13.386,13.48,69433,0
2012-12-24,13.558,13.566,13.486,13.542,13026,0
2012-12-26,13.652,13.652,13.529,13.558,41408,0
2012-12-27,13.607,13.607,13.281,13.377,60837,0
2012-12-28,13.48,13.626,13.321,13.626,51545,0
2012-12-31,13.6,13.731,13.456,13.697,109316,0
2013-01-02,13.757,13.969,13.757,13.969,44113,0
2013-01-03,13.871,14.062,13.871,14.011,53456,0
2013-01-04,13.969,14.091,13.944,14.077,66011,0
2013-01-07,14.077,14.077,13.944,13.969,35203,0
2013-01-08,14.077,14.1,13.952,14.091,58765,0
2013-01-09,14.108,14.117,14.011,14.083,63305,0
2013-01-10,14.132,14.142,14.062,14.1,30412,0
2013-01-11,14.206,14.206,14.096,14.156,23953,0
2013-01-14,14.206,14.245,14.007,14.058,38204,0
2013-01-15,14.113,14.113,13.917,13.917,54598,0
2013-01-16,13.981,14.073,13.875,14.051,25452,0
2013-01-17,14.058,14.105,14.007,14.096,65113,0
2013-01-18,14.182,14.182,13.973,13.981,56323,0
2013-01-22,14.058,14.096,14.007,14.032,26746,0
2013-01-23,14.105,14.122,14.041,14.113,36432,0
2013-01-24,14.156,14.182,13.973,13.981,58088,0
2013-01-25,14.032,14.058,13.955,13.989,25230,0
2013-01-28,14.073,14.073,13.788,13.866,54656,0
2013-01-29,13.834,13.94,13.734,13.77,18182,0
2013-01-30,13.817,13.851,13.804,13.811,20722,0
2013-01-31,13.883,13.899,13.817,13.883,22294,0
2013-02-01,13.948,13.989,13.908,13.908,23682,0
2013-02-04,13.908,13.973,13.76,13.77,35746,0
2013-02-05,13.866,13.955,13.851,13.866,25550,0
2013-02-06,13.908,13.981,13.841,13.917,35421,0
2013-02-07,13.955,13.997,13.908,13.989,27972,0
2013-02-08,13.997,13.997,13.94,13.948,8767,0
2013-02-11,13.955,13.989,13.917,13.948,32763,0
2013-02-12,13.997,13.997,13.917,13.917,27333,0
2013-02-13,14,14.044,13.976,14.009,18079,0
2013-02-14,14.053,14.053,13.843,13.933,47890,0
2013-02-15,13.983,13.99,13.718,13.868,39168,0
2013-02-19,13.95,13.99,13.834,13.885,51936,0
2013-02-20,13.933,13.933,13.811,13.859,31266,0
2013-02-21,13.892,13.927,13.834,13.859,33967,0
2013-02-22,13.933,13.942,13.826,13.942,23246,0
2013-02-25,13.91,13.91,13.797,13.852,18256,0
2013-02-26,13.811,13.826,13.752,13.826,49931,0
2013-02-27,13.789,13.892,13.711,13.843,50697,0
2013-02-28,13.852,13.918,13.819,13.918,17702,0
2013-03-01,13.942,13.942,13.762,13.868,26398,0
2013-03-04,13.91,13.91,13.811,13.819,29272,0
2013-03-05,13.868,13.933,13.771,13.859,47227,0
2013-03-06,13.877,13.942,13.752,13.78,44705,0
2013-03-07,13.859,13.859,13.685,13.726,56566,0
2013-03-08,13.805,13.805,13.664,13.711,36994,0
2013-03-11,13.678,13.694,13.56,13.56,40959,0
2013-03-12,13.554,13.554,13.474,13.522,34815,0
2013-03-13,13.597,13.642,13.497,13.497,62318,0
2013-03-14,13.497,13.515,13.332,13.348,94799,0
2013-03-15,13.389,13.389,13.217,13.324,79277,0
2013-03-18,13.372,13.597,13.348,13.476,71569,0
2013-03-19,13.515,13.649,13.405,13.623,66174,0
2013-03-20,13.649,13.783,13.532,13.72,78881,0
2013-03-21,13.783,13.8,13.623,13.738,84208,0
2013-03-22,13.755,13.8,13.68,13.8,64810,0
2013-03-25,13.792,13.792,13.581,13.672,35967,0
2013-03-26,13.746,13.746,13.547,13.623,44936,0
2013-03-27,13.649,13.755,13.623,13.755,29721,0
2013-03-28,13.792,13.837,13.696,13.714,33987,0
2013-04-01,13.837,13.904,13.714,13.904,74564,0
2013-04-02,13.946,13.946,13.829,13.862,47067,0
2013-04-03,13.862,13.887,13.783,13.837,52142,0
2013-04-04,13.904,13.931,13.714,13.862,64546,0
2013-04-05,13.994,14.188,13.978,14.039,72239,0
2013-04-08,14.08,14.094,13.872,14.022,37804,0
2013-04-09,14.048,14.048,13.946,13.987,34981,0
2013-04-10,13.978,14.145,13.978,14.056,56327,0
2013-04-11,14.102,14.278,14.084,14.143,43024,0
2013-04-12,14.143,14.27,14.063,14.084,30638,0
2013-04-15,14.109,14.227,13.866,13.909,67794,0
2013-04-16,14.071,14.071,13.918,14.01,31961,0
2013-04-17,13.957,14.329,13.957,14.329,94041,0
2013-04-18,14.261,14.278,13.933,13.976,55227,0
2013-04-19,14.126,14.135,13.909,13.95,49941,0
2013-04-22,14.143,14.143,13.933,13.991,34692,0
2013-04-23,14.109,14.295,14.053,14.278,68310,0
2013-04-24,14.253,14.27,13.991,14.18,71680,0
2013-04-25,14.17,14.197,14.001,14.084,59208,0
2013-04-26,14.109,14.109,13.983,14.036,29197,0
2013-04-29,14.01,14.084,13.976,14.01,50389,0
2013-04-30,14.102,14.143,13.991,13.991,39322,0
2013-05-01,14.084,14.17,14.019,14.17,27964,0
2013-05-02,14.17,14.321,14.162,14.321,61457,0
2013-05-03,14.304,14.304,14.227,14.27,30845,0
2013-05-06,14.245,14.245,14.18,14.213,22222,0
2013-05-07,14.295,14.361,14.236,14.311,84251,0
2013-05-08,14.329,14.346,14.143,14.261,55174,0
2013-05-09,14.253,14.287,14.187,14.287,16001,0
2013-05-10,14.27,14.304,14.153,14.304,31007,0
2013-05-13,14.229,14.263,14.064,14.103,24113,0
2013-05-14,14.11,14.11,13.91,13.933,57320,0
2013-05-15,14.046,14.071,13.891,13.91,44002,0
2013-05-16,13.984,13.984,13.859,13.859,42532,0
2013-05-17,13.951,14.011,13.866,13.918,48366,0
2013-05-20,13.9,14.054,13.9,13.967,28689,0
2013-05-21,13.992,14.071,13.942,14.011,26825,0
2013-05-22,14.071,14.145,13.918,13.918,42569,0
2013-05-23,13.91,13.951,13.833,13.884,67244,0
2013-05-24,13.91,14.103,13.875,14.02,79193,0
2013-05-28,13.933,13.984,13.875,13.9,48221,0
2013-05-29,13.85,13.859,13.603,13.777,46246,0
2013-05-30,13.739,13.823,13.672,13.767,38604,0
2013-05-31,13.818,13.818,13.534,13.611,50651,0
2013-06-03,13.587,13.587,13.41,13.512,83756,0
2013-06-04,13.427,13.57,13.376,13.53,77478,0
2013-06-05,13.537,13.545,13.418,13.418,103794,0
2013-06-06,13.437,13.587,13.41,13.545,52121,0
2013-06-07,13.481,13.739,13.472,13.632,69819,0
2013-06-10,13.688,13.688,13.456,13.495,70700,0
2013-06-11,13.463,13.632,13.334,13.579,64362,0
2013-06-12,13.547,13.741,13.489,13.644,85684,0
2013-06-13,13.582,13.895,13.555,13.834,70420,0
2013-06-14,13.78,14.285,13.741,14.217,88437,0
2013-06-17,14.185,14.21,13.913,14.081,41003,0
2013-06-18,13.971,14.041,13.667,13.921,64247,0
2013-06-19,13.797,13.86,13.532,13.667,55756,0
2013-06-20,13.547,13.667,13.524,13.644,32462,0
2013-06-21,13.717,13.937,13.572,13.937,73988,0
2013-06-24,13.733,13.834,13.572,13.751,73410,0
2013-06-25,13.682,13.86,13.448,13.827,76614,0
2013-06-26,13.699,13.93,13.675,13.708,77923,0
2013-06-27,13.827,13.903,13.741,13.879,33834,0
2013-06-28,13.937,13.937,13.634,13.699,50657,0
2013-07-01,13.834,13.937,13.733,13.921,65031,0
2013-07-02,13.895,13.921,13.78,13.805,38389,0
2013-07-03,13.691,13.691,13.532,13.532,34762,0
2013-07-05,13.555,13.582,13.429,13.572,39679,0
2013-07-08,13.76,13.827,13.644,13.788,60089,0
2013-07-09,13.741,13.77,13.538,13.563,47201,0
2013-07-10,13.514,13.615,13.429,13.458,23364,0
2013-07-11,13.549,13.727,13.549,13.678,22456,0
2013-07-12,13.646,13.822,13.646,13.8,45348,0
2013-07-15,13.678,13.813,13.575,13.653,48032,0
2013-07-16,13.608,13.8,13.584,13.718,24655,0
2013-07-17,13.653,13.874,13.646,13.737,40131,0
2013-07-18,13.744,13.898,13.662,13.792,64519,0
2013-07-19,13.737,13.792,13.669,13.783,41969,0
2013-07-22,13.727,13.783,13.662,13.694,25874,0
2013-07-23,13.813,13.916,13.764,13.874,29118,0
2013-07-24,13.898,13.898,13.653,13.678,33985,0
2013-07-25,13.669,13.83,13.628,13.678,40612,0
2013-07-26,13.669,13.737,13.628,13.653,39890,0
2013-07-29,13.646,13.744,13.628,13.662,30378,0
2013-07-30,13.628,13.653,13.491,13.533,42654,0
2013-07-31,13.637,13.637,13.498,13.591,27913,0
2013-08-01,13.533,13.618,13.491,13.6,42459,0
2013-08-02,13.608,13.653,13.608,13.628,15540,0
2013-08-05,13.549,13.662,13.491,13.628,29416,0
2013-08-06,13.507,13.549,13.395,13.45,54907,0
2013-08-07,13.6,13.764,13.45,13.744,57321,0
2013-08-08,13.694,13.898,13.628,13.628,55316,0
2013-08-09,13.669,13.949,13.476,13.94,85444,0
2013-08-12,13.889,13.965,13.646,13.754,65547,0
2013-08-13,13.72,13.793,13.61,13.664,30103,0
2013-08-14,13.61,13.969,13.61,13.969,50662,0
2013-08-15,13.664,13.766,13.534,13.592,53340,0
2013-08-16,13.576,13.766,13.576,13.664,36065,0
2013-08-19,13.747,13.784,13.518,13.518,59866,0
2013-08-20,13.518,13.815,13.492,13.802,51159,0
2013-08-21,13.802,13.815,13.639,13.793,87042,0
2013-08-22,13.823,13.951,13.704,13.951,31390,0
2013-08-23,13.901,13.951,13.704,13.823,32572,0
2013-08-26,13.756,13.951,13.739,13.892,35820,0
2013-08-27,13.85,13.85,13.714,13.72,18327,0
2013-08-28,13.793,13.859,13.72,13.776,22469,0
2013-08-29,13.679,13.81,13.679,13.72,19167,0
2013-08-30,13.793,13.815,13.695,13.793,18451,0
2013-09-03,13.834,13.953,13.688,13.886,57323,0
2013-09-04,13.811,13.834,13.758,13.768,32988,0
2013-09-05,13.739,13.749,13.672,13.68,37744,0
2013-09-06,13.722,13.811,13.666,13.696,37283,0
2013-09-09,13.756,13.776,13.639,13.648,31311,0
2013-09-10,13.68,13.787,13.631,13.758,43511,0
2013-09-11,13.704,13.766,13.629,13.766,20137,0
2013-09-12,13.795,14.033,13.778,13.811,71278,0
2013-09-13,13.795,13.921,13.768,13.826,32986,0
2013-09-16,13.843,13.921,13.826,13.903,41743,0
2013-09-17,13.886,13.953,13.853,13.953,23702,0
2013-09-18,13.953,14.153,13.869,14.143,44766,0
2013-09-19,14.069,14.229,14.069,14.188,56495,0
2013-09-20,14.229,14.229,14.188,14.213,33842,0
2013-09-23,14.229,14.229,13.962,13.962,33554,0
2013-09-24,13.913,14.198,13.913,14.198,73105,0
2013-09-25,14.198,14.198,14.043,14.1,48222,0
2013-09-26,14.033,14.18,13.988,14.1,59537,0
2013-09-27,14.06,14.221,14.053,14.1,49200,0
2013-09-30,14.1,14.134,13.953,13.953,49321,0
2013-10-01,13.953,14.069,13.843,13.869,54152,0
2013-10-02,13.739,13.878,13.739,13.834,60059,0
2013-10-03,13.834,13.834,13.731,13.818,32464,0
2013-10-04,13.843,13.843,13.749,13.768,26177,0
2013-10-07,13.834,13.853,13.739,13.843,28874,0
2013-10-08,13.818,13.834,13.722,13.739,27261,0
2013-10-09,13.731,13.749,13.706,13.722,31816,0
2013-10-10,13.804,13.818,13.749,13.758,23743,0
2013-10-11,13.77,13.819,13.751,13.819,9428,0
2013-10-14,13.806,13.806,13.717,13.741,28913,0
2013-10-15,13.751,13.77,13.733,13.733,9750,0
2013-10-16,13.733,13.77,13.733,13.751,11847,0
2013-10-17,13.751,13.897,13.751,13.897,25052,0
2013-10-18,13.897,13.931,13.88,13.931,27774,0
2013-10-21,13.906,13.931,13.819,13.888,22389,0
2013-10-22,13.915,13.931,13.855,13.897,28031,0
2013-10-23,13.94,13.975,13.855,13.88,27478,0
2013-10-24,13.855,13.906,13.806,13.811,22048,0
2013-10-25,13.819,13.855,13.819,13.828,32560,0
2013-10-28,13.819,13.931,13.789,13.819,113316,0
2013-10-29,13.811,13.955,13.811,13.931,36231,0
2013-10-30,13.888,13.915,13.862,13.906,20074,0
2013-10-31,13.836,13.948,13.836,13.888,23588,0
2013-11-01,13.94,13.94,13.828,13.828,29028,0
2013-11-04,13.836,13.897,13.819,13.819,27505,0
2013-11-05,13.855,13.855,13.78,13.789,35941,0
2013-11-06,13.789,13.846,13.789,13.789,66667,0
2013-11-07,13.789,13.811,13.77,13.789,54064,0
2013-11-08,13.724,13.77,13.717,13.751,45753,0
2013-11-11,13.717,13.77,13.698,13.724,15982,0
2013-11-12,13.724,13.77,13.673,13.69,36261,0
2013-11-13,13.634,13.753,13.634,13.692,20426,0
2013-11-14,13.683,13.8,13.683,13.71,51852,0
2013-11-15,13.683,13.783,13.66,13.753,117595,0
2013-11-18,13.736,13.783,13.66,13.676,62238,0
2013-11-19,13.644,13.676,13.615,13.652,36457,0
2013-11-20,13.605,13.644,13.562,13.57,31139,0
2013-11-21,13.58,13.822,13.555,13.57,91776,0
2013-11-22,13.588,13.644,13.588,13.615,15321,0
2013-11-25,13.58,13.652,13.57,13.58,53086,0
2013-11-26,13.53,13.683,13.454,13.53,121787,0
2013-11-27,13.479,13.555,13.434,13.454,87820,0
2013-11-29,13.503,13.503,13.355,13.406,62925,0
2013-12-02,13.47,13.625,13.434,13.545,65450,0
2013-12-03,13.545,13.652,13.545,13.644,30949,0
2013-12-04,13.605,13.625,13.537,13.597,36012,0
2013-12-05,13.53,13.634,13.512,13.615,40067,0
2013-12-06,13.615,13.743,13.503,13.634,79041,0
2013-12-09,13.57,13.839,13.545,13.625,66019,0
2013-12-10,13.597,13.736,13.53,13.676,56756,0
2013-12-11,13.636,13.816,13.599,13.728,39093,0
2013-12-12,13.653,13.756,13.627,13.627,35473,0
2013-12-13,13.617,13.703,13.555,13.627,35945,0
2013-12-16,13.572,13.607,13.462,13.513,95930,0
2013-12-17,13.495,13.678,13.495,13.653,76688,0
2013-12-18,13.645,13.802,13.627,13.802,92927,0
2013-12-19,13.685,13.886,13.685,13.81,133998,0
2013-12-20,13.738,13.946,13.669,13.946,92828,0
2013-12-23,13.894,13.998,13.886,13.946,31618,0
2013-12-24,13.913,14.053,13.868,13.868,24492,0
2013-12-26,13.921,13.989,13.824,13.937,45474,0
2013-12-27,13.877,13.877,13.776,13.776,29964,0
2013-12-30,13.793,13.816,13.617,13.617,83101,0
2013-12-31,13.607,13.784,13.59,13.662,95583,0
2014-01-02,13.636,13.694,13.59,13.59,145042,0
2014-01-03,13.653,13.703,13.487,13.703,133280,0
2014-01-06,13.728,13.877,13.728,13.852,63814,0
2014-01-07,13.859,13.937,13.824,13.903,37630,0
2014-01-08,13.894,13.937,13.894,13.894,32575,0
2014-01-09,13.931,13.972,13.921,13.931,65597,0
2014-01-10,13.946,13.998,13.859,13.913,43586,0
2014-01-13,13.931,13.931,13.826,13.844,26745,0
2014-01-14,13.818,13.923,13.804,13.879,38496,0
2014-01-15,13.896,13.99,13.896,13.948,53352,0
2014-01-16,13.931,14.01,13.931,14.01,36704,0
2014-01-17,13.974,14.055,13.974,14.055,34492,0
2014-01-21,14.055,14.195,14,14.086,93979,0
2014-01-22,14.095,14.195,14.095,14.131,34057,0
2014-01-23,14.167,14.226,14.14,14.14,28443,0
2014-01-24,14.202,14.202,14.113,14.14,11173,0
2014-01-27,14.113,14.218,14.055,14.081,34054,0
2014-01-28,14.073,14.123,14.055,14.073,59193,0
2014-01-29,14.095,14.149,14.055,14.081,36839,0
2014-01-30,14.073,14.131,14.065,14.081,24245,0
2014-01-31,14.087,14.176,14.087,14.159,46227,0
2014-02-03,14.167,14.177,14.159,14.159,25261,0
2014-02-04,14.149,14.167,14.105,14.113,16982,0
2014-02-05,14.113,14.159,14.065,14.131,31938,0
2014-02-06,14.159,14.159,14.131,14.131,11671,0
2014-02-07,14.149,14.235,14.131,14.149,68883,0
2014-02-10,14.14,14.177,14.123,14.149,15902,0
2014-02-11,14.131,14.167,14.113,14.123,44761,0
2014-02-12,14.115,14.16,14.067,14.067,34289,0
2014-02-13,14.067,14.132,14.067,14.081,15402,0
2014-02-14,14.073,14.124,14.073,14.098,20503,0
2014-02-18,14.081,14.246,14.081,14.169,46525,0
2014-02-19,14.187,14.282,14.187,14.229,19881,0
2014-02-20,14.197,14.291,14.179,14.229,35160,0
2014-02-21,14.264,14.273,14.187,14.221,46516,0
2014-02-24,14.187,14.273,14.187,14.221,26226,0
2014-02-25,14.229,14.343,14.213,14.264,26373,0
2014-02-26,14.308,14.308,14.187,14.205,47506,0
2014-02-27,14.169,14.291,14.169,14.291,32643,0
2014-02-28,14.246,14.281,14.229,14.238,24211,0
2014-03-03,14.352,14.352,14.291,14.352,50649,0
2014-03-04,14.334,14.368,14.308,14.334,35197,0
2014-03-05,14.317,14.494,14.291,14.457,51561,0
2014-03-06,14.449,14.475,14.229,14.256,50639,0
2014-03-07,14.229,14.405,14.205,14.334,54112,0
2014-03-10,14.272,14.368,14.272,14.335,18244,0
2014-03-11,14.281,14.317,14.264,14.272,19090,0
2014-03-12,14.309,14.452,14.309,14.452,10264,0
2014-03-13,14.398,14.468,14.398,14.452,11310,0
2014-03-14,14.452,14.46,14.417,14.452,22188,0
2014-03-17,14.425,14.468,14.417,14.452,17456,0
2014-03-18,14.425,14.477,14.361,14.389,23577,0
2014-03-19,14.434,14.539,14.398,14.452,58195,0
2014-03-20,14.361,14.566,14.361,14.496,49342,0
2014-03-21,14.417,14.601,14.417,14.548,51496,0
2014-03-24,14.496,14.591,14.417,14.539,24848,0
2014-03-25,14.539,14.591,14.504,14.566,33359,0
2014-03-26,14.558,14.696,14.539,14.591,25642,0
2014-03-27,14.661,14.874,14.512,14.512,82283,0
2014-03-28,14.558,14.566,14.354,14.361,37549,0
2014-03-31,14.38,14.425,14.319,14.361,59600,0
2014-04-01,14.407,14.407,14.302,14.346,57612,0
2014-04-02,14.328,14.328,14.258,14.319,80123,0
2014-04-03,14.319,14.346,14.275,14.328,45693,0
2014-04-04,14.346,14.417,14.302,14.302,77618,0
2014-04-07,14.309,14.389,14.302,14.371,38523,0
2014-04-08,14.398,14.434,14.346,14.434,18989,0
2014-04-09,14.417,14.487,14.389,14.417,22213,0
2014-04-10,14.442,14.477,14.371,14.389,35708,0
2014-04-11,14.455,14.525,14.429,14.472,26323,0
2014-04-14,14.463,14.472,14.436,14.446,8488,0
2014-04-15,14.463,14.578,14.436,14.561,49634,0
2014-04-16,14.623,14.623,14.491,14.499,31027,0
2014-04-17,14.481,14.534,14.463,14.525,24964,0
2014-04-21,14.499,14.665,14.472,14.648,37794,0
2014-04-22,14.571,14.632,14.455,14.463,66281,0
2014-04-23,14.481,14.525,14.382,14.472,62358,0
2014-04-24,14.525,14.534,14.446,14.455,31529,0
2014-04-25,14.491,14.571,14.472,14.534,19978,0
2014-04-28,14.561,14.673,14.543,14.632,25538,0
2014-04-29,14.613,14.648,14.553,14.639,35872,0
2014-04-30,14.719,14.755,14.623,14.682,90508,0
2014-05-01,14.682,14.746,14.623,14.648,32454,0
2014-05-02,14.578,14.78,14.553,14.78,51443,0
2014-05-05,14.701,14.78,14.632,14.692,37242,0
2014-05-06,14.648,14.817,14.632,14.755,46336,0
2014-05-07,14.701,14.846,14.701,14.846,48491,0
2014-05-08,14.788,14.872,14.788,14.854,26332,0
2014-05-09,14.863,14.89,14.78,14.88,17302,0
2014-05-12,14.846,14.88,14.788,14.854,17972,0
2014-05-13,14.856,14.882,14.8,14.856,32627,0
2014-05-14,14.865,14.882,14.8,14.882,21349,0
2014-05-15,14.848,14.941,14.848,14.907,38430,0
2014-05-16,14.892,14.978,14.892,14.932,17840,0
2014-05-19,14.924,14.951,14.915,14.941,25954,0
2014-05-20,14.907,15.013,14.882,14.996,60719,0
2014-05-21,14.988,15.004,14.882,14.941,33227,0
2014-05-22,14.932,15.004,14.924,14.959,36249,0
2014-05-23,14.951,14.968,14.819,14.865,29760,0
2014-05-27,14.819,15.051,14.782,14.978,69216,0
2014-05-28,14.996,15.051,14.915,14.988,43169,0
2014-05-29,15.051,15.051,14.959,14.996,15126,0
2014-05-30,14.951,14.988,14.892,14.892,15433,0
2014-06-02,14.932,14.951,14.721,14.748,30108,0
2014-06-03,14.782,14.8,14.684,14.694,26818,0
2014-06-04,14.658,14.703,14.464,14.473,30334,0
2014-06-05,14.456,14.624,14.456,14.597,18549,0
2014-06-06,14.587,14.658,14.562,14.597,48721,0
2014-06-09,14.572,14.838,14.572,14.838,29722,0
2014-06-10,14.892,14.892,14.675,14.757,33132,0
2014-06-11,14.757,14.959,14.675,14.951,58989,0
2014-06-12,14.934,15.006,14.916,14.916,21223,0
2014-06-13,14.84,14.875,14.713,14.713,25516,0
2014-06-16,14.729,14.909,14.722,14.909,18040,0
2014-06-17,14.849,14.858,14.685,14.858,27788,0
2014-06-18,14.802,14.802,14.685,14.776,17340,0
2014-06-19,14.811,14.811,14.713,14.758,22212,0
2014-06-20,14.713,14.713,14.615,14.633,14173,0
2014-06-23,14.588,14.729,14.588,14.704,34877,0
2014-06-24,14.767,14.776,14.676,14.767,18735,0
2014-06-25,14.758,14.821,14.729,14.783,31178,0
2014-06-26,14.776,14.83,14.572,14.607,42816,0
2014-06-27,14.545,14.598,14.473,14.526,44456,0
2014-06-30,14.492,14.563,14.482,14.508,51493,0
2014-07-01,14.492,14.58,14.492,14.563,50874,0
2014-07-02,14.516,14.516,14.348,14.42,83763,0
2014-07-03,14.304,14.357,14.241,14.339,42230,0
2014-07-07,14.348,14.482,14.348,14.482,28572,0
2014-07-08,14.5,14.58,14.473,14.555,21037,0
2014-07-09,14.555,14.555,14.456,14.545,27611,0
2014-07-10,14.492,14.516,14.42,14.473,28376,0
2014-07-11,14.52,14.602,14.315,14.602,35972,0
2014-07-14,14.62,14.62,14.567,14.575,16237,0
2014-07-15,14.567,14.655,14.567,14.646,33609,0
2014-07-16,14.629,14.636,14.549,14.602,40026,0
2014-07-17,14.671,14.708,14.584,14.584,23320,0
2014-07-18,14.584,14.68,14.567,14.68,44339,0
2014-07-21,14.636,14.763,14.636,14.763,33811,0
2014-07-22,14.671,14.835,14.602,14.771,79592,0
2014-07-23,14.779,14.816,14.584,14.744,239344,0
2014-07-24,14.68,14.726,14.629,14.708,27935,0
2014-07-25,14.754,14.835,14.717,14.835,26209,0
2014-07-28,14.797,14.906,14.797,14.845,57525,0
2014-07-29,14.853,14.966,14.787,14.93,31782,0
2014-07-30,14.89,14.914,14.754,14.845,55988,0
2014-07-31,14.862,14.906,14.779,14.816,22355,0
2014-08-01,14.726,14.816,14.726,14.771,16339,0
2014-08-04,14.726,14.806,14.671,14.717,33777,0
2014-08-05,14.663,14.806,14.663,14.797,40904,0
2014-08-06,14.734,14.797,14.726,14.754,17739,0
2014-08-07,14.708,14.922,14.708,14.763,26888,0
2014-08-08,14.806,14.88,14.806,14.806,17044,0
2014-08-11,14.88,14.89,14.771,14.779,19732,0
2014-08-12,14.779,14.862,14.754,14.763,51764,0
2014-08-13,14.775,14.829,14.775,14.81,6318,0
2014-08-14,14.902,14.953,14.874,14.894,31829,0
2014-08-15,14.866,14.999,14.866,14.917,25059,0
2014-08-18,14.981,15.007,14.866,14.953,18590,0
2014-08-19,14.917,14.991,14.82,14.874,45055,0
2014-08-20,14.944,14.991,14.91,14.927,23179,0
2014-08-21,14.917,14.917,14.775,14.801,42057,0
2014-08-22,14.82,14.839,14.738,14.82,27934,0
2014-08-25,14.82,14.829,14.757,14.829,10633,0
2014-08-26,14.791,14.849,14.748,14.783,28487,0
2014-08-27,14.775,14.829,14.729,14.767,23819,0
2014-08-28,14.757,14.81,14.757,14.791,16424,0
2014-08-29,14.767,14.849,14.767,14.849,10535,0
2014-09-02,14.81,14.82,14.748,14.783,13471,0
2014-09-03,14.748,14.829,14.684,14.712,40127,0
2014-09-04,14.729,14.775,14.703,14.767,27825,0
2014-09-05,14.721,14.767,14.703,14.703,31921,0
2014-09-08,14.684,14.729,14.684,14.712,10634,0
2014-09-09,14.632,14.649,14.613,14.613,26443,0
2014-09-10,14.585,14.64,14.57,14.632,9276,0
2014-09-11,14.644,14.653,14.589,14.589,21318,0
2014-09-12,14.573,14.573,14.482,14.501,19108,0
2014-09-15,14.537,14.537,14.456,14.492,18900,0
2014-09-16,14.456,14.482,14.447,14.473,11923,0
2014-09-17,14.456,14.527,14.447,14.509,42302,0
2014-09-18,14.482,14.679,14.482,14.517,38366,0
2014-09-19,14.509,14.556,14.437,14.437,24310,0
2014-09-22,14.437,14.482,14.302,14.31,73517,0
2014-09-23,14.338,14.41,14.338,14.364,45853,0
2014-09-24,14.329,14.391,14.329,14.391,25086,0
2014-09-25,14.357,14.429,14.357,14.41,21473,0
2014-09-26,14.41,14.456,14.329,14.357,35739,0
2014-09-29,14.41,14.41,14.302,14.32,49077,0
2014-09-30,14.31,14.382,14.274,14.338,68736,0
2014-10-01,14.391,14.42,14.31,14.357,33691,0
2014-10-02,14.373,14.373,14.229,14.265,61888,0
2014-10-03,14.302,14.364,14.302,14.347,24109,0
2014-10-06,14.373,14.401,14.338,14.347,17262,0
2014-10-07,14.364,14.373,14.347,14.347,17610,0
2014-10-08,14.357,14.373,14.329,14.329,24403,0
2014-10-09,14.32,14.373,14.32,14.329,31758,0
2014-10-10,14.359,14.368,14.287,14.305,15036,0
2014-10-13,14.224,14.277,14.17,14.251,95763,0
2014-10-14,14.259,14.287,14.189,14.269,44276,0
2014-10-15,14.269,14.305,14.242,14.277,53662,0
2014-10-16,14.277,14.386,14.277,14.359,28976,0
2014-10-17,14.423,14.423,14.305,14.377,38787,0
2014-10-20,14.305,14.423,14.287,14.423,72926,0
2014-10-21,14.405,14.505,14.359,14.487,44278,0
2014-10-22,14.505,14.551,14.477,14.522,34572,0
2014-10-23,14.542,14.551,14.468,14.522,24990,0
2014-10-24,14.551,14.551,14.477,14.513,25292,0
2014-10-27,14.56,14.576,14.532,14.569,16531,0
2014-10-28,14.585,14.612,14.522,14.576,35923,0
2014-10-29,14.542,14.639,14.505,14.505,51291,0
2014-10-30,14.513,14.542,14.441,14.496,30127,0
2014-10-31,14.505,14.56,14.487,14.532,26514,0
2014-11-03,14.569,14.585,14.532,14.569,24628,0
2014-11-04,14.542,14.702,14.522,14.702,47775,0
2014-11-05,14.665,14.665,14.551,14.603,20620,0
2014-11-06,14.612,14.665,14.603,14.632,24126,0
2014-11-07,14.622,14.657,14.603,14.639,22907,0
2014-11-10,14.639,14.657,14.603,14.648,11233,0
2014-11-11,14.612,14.792,14.612,14.792,55595,0
2014-11-12,14.77,14.834,14.761,14.834,27769,0
2014-11-13,14.806,14.815,14.742,14.742,10173,0
2014-11-14,14.742,14.761,14.732,14.761,10946,0
2014-11-17,14.761,14.806,14.732,14.806,42175,0
2014-11-18,14.778,14.778,14.668,14.668,20075,0
2014-11-19,14.678,14.687,14.651,14.661,13223,0
2014-11-20,14.642,14.705,14.587,14.625,25779,0
2014-11-21,14.587,14.597,14.471,14.544,63243,0
2014-11-24,14.525,14.562,14.462,14.562,36356,0
2014-11-25,14.572,14.642,14.562,14.625,24889,0
2014-11-26,14.597,14.633,14.597,14.625,17821,0
2014-11-28,14.633,14.633,14.633,14.633,4328,0
2014-12-01,14.687,14.687,14.499,14.525,37564,0
2014-12-02,14.499,14.535,14.48,14.525,11727,0
2014-12-03,14.535,14.597,14.525,14.562,28569,0
2014-12-04,14.579,14.678,14.525,14.668,20862,0
2014-12-05,14.615,14.642,14.597,14.606,8811,0
2014-12-08,14.606,14.687,14.471,14.651,63846,0
2014-12-09,14.615,14.697,14.572,14.587,28813,0
2014-12-10,14.629,14.747,14.629,14.718,36698,0
2014-12-11,14.737,14.737,14.636,14.636,27660,0
2014-12-12,14.663,14.7,14.636,14.691,20348,0
2014-12-15,14.672,14.691,14.566,14.609,20871,0
2014-12-16,14.574,14.629,14.574,14.609,38706,0
2014-12-17,14.636,14.691,14.601,14.681,21357,0
2014-12-18,14.681,14.737,14.672,14.737,18767,0
2014-12-19,14.672,14.756,14.672,14.747,22215,0
2014-12-22,14.718,14.783,14.709,14.775,12353,0
2014-12-23,14.681,14.801,14.681,14.747,34144,0
2014-12-24,14.718,14.775,14.718,14.747,3277,0
2014-12-26,14.737,14.81,14.737,14.756,10571,0
2014-12-29,14.791,14.791,14.691,14.783,16963,0
2014-12-30,14.709,14.747,14.7,14.747,20384,0
2014-12-31,14.766,14.884,14.737,14.884,30587,0
2015-01-02,14.857,14.894,14.791,14.866,34601,0
2015-01-05,14.849,14.857,14.783,14.81,37532,0
2015-01-06,14.829,14.874,14.766,14.82,29451,0
2015-01-07,14.829,14.945,14.829,14.866,16632,0
2015-01-08,14.839,14.857,14.766,14.783,21645,0
2015-01-09,14.775,14.849,14.775,14.82,16507,0
2015-01-12,14.775,14.839,14.775,14.82,22625,0
2015-01-13,14.833,14.87,14.741,14.87,59380,0
2015-01-14,14.888,14.905,14.843,14.888,8795,0
2015-01-15,14.913,14.921,14.87,14.888,18479,0
2015-01-16,14.905,14.905,14.805,14.843,16260,0
2015-01-20,14.833,14.898,14.814,14.898,18109,0
2015-01-21,14.87,14.87,14.769,14.795,51003,0
2015-01-22,14.777,14.93,14.769,14.898,26740,0
2015-01-23,14.888,14.905,14.814,14.87,38047,0
2015-01-26,14.86,15.015,14.86,14.967,57991,0
2015-01-27,14.977,15.025,14.921,14.967,37208,0
2015-01-28,14.977,15.106,14.958,15.106,56782,0
2015-01-29,15.149,15.149,15.096,15.132,21351,0
2015-01-30,15.149,15.169,15.132,15.169,30456,0
2015-02-02,15.169,15.207,15.139,15.207,13680,0
2015-02-03,15.207,15.252,15.169,15.252,30248,0
2015-02-04,15.197,15.207,15.132,15.197,28467,0
2015-02-05,15.188,15.235,15.059,15.077,52446,0
2015-02-06,15.053,15.139,14.997,15.053,47100,0
2015-02-09,15.053,15.053,14.997,15.025,7472,0
2015-02-10,14.967,15.053,14.878,14.913,59432,0
2015-02-11,14.882,15.009,14.855,14.864,30626,0
2015-02-12,14.934,14.934,14.799,14.837,26518,0
2015-02-13,14.734,14.864,14.668,14.688,79135,0
2015-02-17,14.698,14.763,14.642,14.734,28078,0
2015-02-18,14.698,14.901,14.642,14.882,65621,0
2015-02-19,14.882,14.962,14.754,14.754,36223,0
2015-02-20,14.864,15.029,14.789,14.991,31289,0
2015-02-23,14.971,15.202,14.971,15.183,43659,0
2015-02-24,15.164,15.164,15,15.11,30189,0
2015-02-25,15.056,15.231,15.056,15.231,25743,0
2015-02-26,15.211,15.31,15.183,15.283,30002,0
2015-02-27,15.3,15.31,15.247,15.31,21285,0
2015-03-02,15.31,15.31,15.174,15.202,17165,0
2015-03-03,15.174,15.231,15.174,15.231,21537,0
2015-03-04,15.164,15.231,15.164,15.192,26788,0
2015-03-05,15.183,15.274,15.144,15.257,25145,0
2015-03-06,15.211,15.211,15.11,15.119,30396,0
2015-03-09,15.154,15.257,15.119,15.221,32144,0
2015-03-10,15.239,15.265,15.202,15.247,12242,0
2015-03-11,15.196,15.277,15.104,15.168,19070,0
2015-03-12,15.225,15.234,15.075,15.094,13082,0
2015-03-13,15.084,15.131,15.066,15.131,26810,0
2015-03-16,15.104,15.131,15.051,15.094,13729,0
2015-03-17,15.104,15.104,14.918,14.964,26483,0
2015-03-18,14.964,15.131,14.964,15.131,16131,0
2015-03-19,15.148,15.148,15.022,15.022,11663,0
2015-03-20,15.041,15.131,15.032,15.104,20706,0
2015-03-23,15.084,15.148,15.066,15.104,17220,0
2015-03-24,15.131,15.287,15.114,15.234,22450,0
2015-03-25,15.158,15.304,15.158,15.304,29640,0
2015-03-26,15.243,15.269,15.206,15.215,12203,0
2015-03-27,15.243,15.277,15.178,15.277,10136,0
2015-03-30,15.215,15.26,15.041,15.075,44901,0
2015-03-31,15.075,15.187,15.075,15.187,19312,0
2015-04-01,15.215,15.269,15.178,15.26,11006,0
2015-04-02,15.187,15.215,15.032,15.032,25612,0
2015-04-06,15.058,15.104,15.051,15.066,29206,0
2015-04-07,15.066,15.148,15.066,15.104,17070,0
2015-04-08,15.066,15.114,15.058,15.058,19723,0
2015-04-09,15.066,15.066,15.041,15.058,11035,0
2015-04-10,15.058,15.058,15.012,15.032,11006,0
2015-04-13,15.029,15.063,14.908,15,33774,0
2015-04-14,15.029,15.081,14.991,15.063,44851,0
2015-04-15,15.081,15.081,15.019,15.056,10524,0
2015-04-16,15.063,15.072,14.952,15.048,43913,0
2015-04-17,15.029,15.038,14.952,15.038,47785,0
2015-04-20,15,15.038,14.962,15,20181,0
2015-04-21,15,15.056,14.991,15.056,15907,0
2015-04-22,15.009,15.009,14.934,14.981,24071,0
2015-04-23,14.962,15.048,14.901,15.038,36163,0
2015-04-24,14.991,15.063,14.952,15.063,17261,0
2015-04-27,15.019,15.056,14.943,15.029,25412,0
2015-04-28,15.009,15.009,14.934,14.943,18136,0
2015-04-29,14.925,14.991,14.925,14.981,20087,0
2015-04-30,14.971,14.991,14.952,14.962,6840,0
2015-05-01,14.991,14.991,14.943,14.952,9446,0
2015-05-04,14.952,14.952,14.925,14.952,15855,0
2015-05-05,14.934,14.971,14.854,14.952,40507,0
2015-05-06,14.908,14.925,14.742,14.806,29807,0
2015-05-07,14.779,14.806,14.732,14.779,22302,0
2015-05-08,14.846,14.901,14.77,14.787,17270,0
2015-05-11,14.761,14.836,14.752,14.806,23674,0
2015-05-12,14.732,14.836,14.732,14.77,24913,0
2015-05-13,14.81,14.849,14.736,14.755,24029,0
2015-05-14,14.81,14.81,14.68,14.746,19483,0
2015-05-15,14.774,14.84,14.774,14.791,34631,0
2015-05-18,14.765,14.83,14.67,14.82,31917,0
2015-05-19,14.774,14.801,14.708,14.791,31967,0
2015-05-20,14.774,14.774,14.736,14.746,22080,0
2015-05-21,14.708,14.774,14.626,14.626,50656,0
2015-05-22,14.634,14.634,14.544,14.587,34310,0
2015-05-26,14.587,14.662,14.572,14.626,23326,0
2015-05-27,14.616,14.68,14.514,14.572,35174,0
2015-05-28,14.587,14.597,14.524,14.587,19610,0
2015-05-29,14.597,14.644,14.497,14.597,48053,0
2015-06-01,14.644,14.644,14.488,14.544,54646,0
2015-06-02,14.507,14.544,14.478,14.544,38116,0
2015-06-03,14.544,14.544,14.394,14.441,78036,0
2015-06-04,14.404,14.544,14.385,14.478,88645,0
2015-06-05,14.329,14.478,14.32,14.441,71000,0
2015-06-08,14.394,14.451,14.358,14.423,39397,0
2015-06-09,14.394,14.478,14.329,14.441,114301,0
2015-06-10,14.404,14.554,14.404,14.469,39528,0
2015-06-11,14.518,14.528,14.418,14.492,96095,0
2015-06-12,14.492,14.548,14.473,14.492,28690,0
2015-06-15,14.528,14.558,14.501,14.558,10676,0
2015-06-16,14.558,14.835,14.558,14.787,84670,0
2015-06-17,14.76,14.815,14.751,14.787,34406,0
2015-06-18,14.787,14.796,14.751,14.751,18122,0
2015-06-19,14.796,14.845,14.787,14.815,39263,0
2015-06-22,14.787,14.825,14.704,14.731,14344,0
2015-06-23,14.685,14.845,14.583,14.787,46978,0
2015-06-24,14.806,14.815,14.601,14.648,46708,0
2015-06-25,14.675,14.704,14.558,14.591,47782,0
2015-06-26,14.558,14.591,14.455,14.455,49293,0
2015-06-29,14.51,14.51,14.258,14.352,95563,0
2015-06-30,14.36,14.37,14.268,14.342,78136,0
2015-07-01,14.295,14.408,14.295,14.398,49939,0
2015-07-02,14.36,14.408,14.323,14.389,56088,0
2015-07-06,14.455,14.528,14.418,14.492,27937,0
2015-07-07,14.558,14.704,14.518,14.621,41205,0
2015-07-08,14.639,14.639,14.464,14.482,29555,0
2015-07-09,14.528,14.601,14.398,14.548,74101,0
2015-07-10,14.558,14.558,14.445,14.528,40233,0
2015-07-13,14.496,14.561,14.421,14.477,41945,0
2015-07-14,14.496,14.523,14.468,14.477,16259,0
2015-07-15,14.468,14.553,14.468,14.553,23212,0
2015-07-16,14.513,14.653,14.45,14.616,33340,0
2015-07-17,14.596,14.644,14.496,14.496,35061,0
2015-07-20,14.561,14.561,14.506,14.533,30867,0
2015-07-21,14.533,14.578,14.431,14.459,36568,0
2015-07-22,14.496,14.496,14.421,14.431,10971,0
2015-07-23,14.44,14.487,14.392,14.412,30005,0
2015-07-24,14.392,14.459,14.383,14.45,37860,0
2015-07-27,14.487,14.553,14.421,14.543,34524,0
2015-07-28,14.553,14.596,14.459,14.586,29576,0
2015-07-29,14.553,14.596,14.523,14.578,23768,0
2015-07-30,14.578,14.596,14.553,14.553,22155,0
2015-07-31,14.616,14.662,14.578,14.653,14087,0
2015-08-03,14.653,14.727,14.616,14.68,47560,0
2015-08-04,14.662,14.775,14.596,14.717,30758,0
2015-08-05,14.717,14.717,14.616,14.653,60549,0
2015-08-06,14.644,14.67,14.561,14.616,22365,0
2015-08-07,14.634,14.699,14.626,14.69,6023,0
2015-08-10,14.644,14.69,14.533,14.553,42270,0
2015-08-11,14.553,14.699,14.553,14.67,20612,0
2015-08-12,14.685,14.695,14.648,14.658,30673,0
2015-08-13,14.639,14.648,14.583,14.611,14047,0
2015-08-14,14.611,14.685,14.611,14.658,10510,0
2015-08-17,14.695,14.722,14.621,14.648,21128,0
2015-08-18,14.658,14.658,14.574,14.611,26594,0
2015-08-19,14.639,14.658,14.621,14.621,15871,0
2015-08-20,14.658,14.685,14.583,14.658,19410,0
2015-08-21,14.565,14.601,14.527,14.537,42574,0
2015-08-24,14.247,14.481,14.247,14.425,30727,0
2015-08-25,14.444,14.472,14.34,14.435,25204,0
2015-08-26,14.435,14.435,14.406,14.425,9653,0
2015-08-27,14.368,14.5,14.311,14.463,48586,0
2015-08-28,14.425,14.517,14.416,14.509,17802,0
2015-08-31,14.517,14.583,14.517,14.557,12546,0
2015-09-01,14.611,14.631,14.5,14.611,24880,0
2015-09-02,14.565,14.611,14.219,14.377,166555,0
2015-09-03,14.377,14.463,14.321,14.463,60487,0
2015-09-04,14.377,14.463,14.368,14.396,58235,0
2015-09-08,14.406,14.444,14.406,14.425,23916,0
2015-09-09,14.396,14.435,14.368,14.425,15549,0
2015-09-10,14.416,14.435,14.396,14.406,10618,0
2015-09-11,14.449,14.486,14.401,14.411,71112,0
2015-09-14,14.449,14.458,14.372,14.43,17216,0
2015-09-15,14.382,14.439,14.372,14.411,33150,0
2015-09-16,14.411,14.476,14.391,14.476,15504,0
2015-09-17,14.439,14.578,14.43,14.57,24464,0
2015-09-18,14.476,14.671,14.476,14.616,47482,0
2015-09-21,14.645,14.654,14.586,14.606,15721,0
2015-09-22,14.505,14.606,14.505,14.586,15721,0
2015-09-23,14.586,14.586,14.586,14.586,39,0
2015-09-24,14.552,14.626,14.552,14.626,10316,0
2015-09-25,14.586,14.654,14.57,14.57,19781,0
2015-09-28,14.596,14.671,14.542,14.586,22062,0
2015-09-29,14.635,14.654,14.596,14.606,16575,0
2015-09-30,14.663,14.691,14.616,14.691,23634,0
2015-10-01,14.728,14.851,14.671,14.728,30156,0
2015-10-02,14.728,14.776,14.626,14.635,28553,0
2015-10-05,14.552,14.654,14.552,14.606,23309,0
2015-10-06,14.626,14.681,14.606,14.663,5024,0
2015-10-07,14.681,14.709,14.635,14.7,32188,0
2015-10-08,14.709,14.747,14.681,14.681,61595,0
2015-10-09,14.635,14.718,14.635,14.718,22668,0
2015-10-12,14.7,14.899,14.654,14.889,31997,0
2015-10-13,14.847,14.976,14.837,14.911,25806,0
2015-10-14,14.919,14.957,14.77,14.817,24954,0
2015-10-15,14.837,14.902,14.827,14.837,11730,0
2015-10-16,14.837,14.874,14.779,14.855,34442,0
2015-10-19,14.817,14.837,14.77,14.77,11944,0
2015-10-20,14.803,14.894,14.779,14.827,46668,0
2015-10-21,14.807,14.894,14.798,14.798,13222,0
2015-10-22,14.807,14.874,14.798,14.798,12155,0
2015-10-23,14.837,14.847,14.713,14.77,12581,0
2015-10-26,14.761,14.798,14.713,14.77,15996,0
2015-10-27,14.798,14.827,14.77,14.77,25806,0
2015-10-28,14.77,14.798,14.761,14.761,8960,0
2015-10-29,14.741,14.798,14.741,14.798,17702,0
2015-10-30,14.77,14.902,14.751,14.847,37749,0
2015-11-02,14.874,14.902,14.855,14.894,27324,0
2015-11-03,14.894,14.919,14.894,14.911,16315,0
2015-11-04,14.919,14.947,14.847,14.937,12723,0
2015-11-05,14.976,14.976,14.847,14.864,28365,0
2015-11-06,14.788,14.864,14.741,14.837,28470,0
2015-11-09,14.761,14.807,14.704,14.788,24495,0
2015-11-10,14.837,14.855,14.77,14.779,20046,0
2015-11-11,14.817,14.884,14.722,14.731,19517,0
2015-11-12,14.746,14.812,14.736,14.756,22646,0
2015-11-13,14.803,14.851,14.775,14.812,27114,0
2015-11-16,14.822,14.869,14.793,14.842,20840,0
2015-11-17,14.832,14.842,14.766,14.766,32538,0
2015-11-18,14.783,14.907,14.775,14.907,36046,0
2015-11-19,14.915,15.049,14.915,14.972,30197,0
2015-11-20,14.972,14.972,14.869,14.889,17544,0
2015-11-23,14.933,14.972,14.832,14.842,25838,0
2015-11-24,14.915,14.915,14.842,14.842,8313,0
2015-11-25,14.851,14.899,14.812,14.899,36471,0
2015-11-27,14.869,14.942,14.869,14.915,4040,0
2015-11-30,14.942,15.02,14.879,14.915,32750,0
2015-12-01,14.982,14.982,14.869,14.889,45259,0
2015-12-02,14.879,14.899,14.842,14.851,16985,0
2015-12-03,14.851,14.869,14.822,14.832,26074,0
2015-12-04,14.915,14.952,14.812,14.812,38809,0
2015-12-07,14.822,14.842,14.756,14.756,82621,0
2015-12-08,14.746,14.812,14.717,14.783,50549,0
2015-12-09,14.783,14.783,14.736,14.756,25093,0
2015-12-10,14.699,14.775,14.653,14.775,59863,0
2015-12-11,14.775,14.812,14.736,14.775,19352,0
2015-12-14,14.727,14.746,14.69,14.717,15750,0
2015-12-15,14.717,14.736,14.624,14.644,30836,0
2015-12-16,14.634,14.69,14.624,14.69,24775,0
2015-12-17,14.727,14.879,14.67,14.766,56676,0
2015-12-18,14.793,14.793,14.736,14.766,42213,0
2015-12-21,14.793,14.832,14.766,14.832,17970,0
2015-12-22,14.783,14.832,14.699,14.746,107795,0
2015-12-23,14.766,14.879,14.727,14.842,42956,0
2015-12-24,14.851,14.879,14.842,14.869,6875,0
2015-12-28,14.832,14.886,14.832,14.869,18821,0
2015-12-29,14.889,14.889,14.851,14.869,9430,0
2015-12-30,14.86,14.907,14.853,14.907,27353,0
2015-12-31,14.915,14.942,14.899,14.915,40097,0
2016-01-04,14.92,14.952,14.899,14.952,18005,0
2016-01-05,14.942,14.982,14.907,14.972,55756,0
2016-01-06,14.962,15.001,14.952,14.992,18732,0
2016-01-07,14.992,15.01,14.972,15.01,12786,0
2016-01-08,15.001,15.049,14.952,14.992,34903,0
2016-01-11,15.001,15.001,14.924,14.924,15979,0
2016-01-12,14.907,14.952,14.907,14.907,39901,0
2016-01-13,14.937,14.937,14.847,14.847,37287,0
2016-01-14,14.894,14.894,14.817,14.817,14259,0
2016-01-15,14.837,14.902,14.817,14.817,30586,0
2016-01-19,14.847,14.874,14.817,14.817,72313,0
2016-01-20,14.797,14.838,14.73,14.76,32895,0
2016-01-21,14.769,14.874,14.769,14.837,10920,0
2016-01-22,14.817,15.015,14.817,14.997,54099,0
2016-01-25,14.965,14.977,14.928,14.957,12970,0
2016-01-26,14.957,15.025,14.928,15.025,14994,0
2016-01-27,15.005,15.025,14.957,14.967,20794,0
2016-01-28,14.947,14.989,14.928,14.947,26553,0
2016-01-29,14.957,15.068,14.957,15.044,36642,0
2016-02-01,15.053,15.127,14.987,15.06,59047,0
2016-02-02,15.033,15.127,15.033,15.068,18540,0
2016-02-03,15.062,15.156,15.053,15.098,41954,0
2016-02-04,15.104,15.156,15.098,15.108,28544,0
2016-02-05,15.143,15.166,15.088,15.146,26729,0
2016-02-08,15.176,15.176,15.06,15.068,29931,0
2016-02-09,15.146,15.156,15.044,15.06,35820,0
2016-02-10,15.06,15.136,15.06,15.136,12641,0
2016-02-11,15.181,15.2,14.991,15.181,71985,0
2016-02-12,15.171,15.171,15.049,15.057,27147,0
2016-02-16,15.049,15.088,15.009,15.009,35196,0
2016-02-17,15.019,15.056,14.991,14.991,22592,0
2016-02-18,15.009,15.073,14.991,15.049,31022,0
2016-02-19,15.029,15.113,15.029,15.093,9445,0
2016-02-22,15.074,15.103,15.049,15.073,14641,0
2016-02-23,15.073,15.131,15.073,15.131,19722,0
2016-02-24,15.131,15.181,15.131,15.17,6551,0
2016-02-25,15.161,15.229,15.131,15.21,35028,0
2016-02-26,15.151,15.21,15.113,15.151,35390,0
2016-02-29,15.19,15.229,15.122,15.151,44469,0
2016-03-01,15.19,15.229,15.171,15.229,26148,0
2016-03-02,15.19,15.246,15.131,15.181,46378,0
2016-03-03,15.21,15.256,15.2,15.256,19419,0
2016-03-04,15.219,15.246,15.141,15.181,62429,0
2016-03-07,15.171,15.21,15.131,15.21,33907,0
2016-03-08,15.181,15.273,15.151,15.273,88354,0
2016-03-09,15.264,15.264,15.131,15.151,64637,0
2016-03-10,15.15,15.19,15.15,15.171,24847,0
2016-03-11,15.175,15.243,15.136,15.195,65512,0
2016-03-14,15.186,15.243,15.186,15.243,24068,0
2016-03-15,15.224,15.251,15.166,15.214,34009,0
2016-03-16,15.195,15.326,15.195,15.326,18588,0
2016-03-17,15.296,15.316,15.287,15.301,23878,0
2016-03-18,15.287,15.344,15.166,15.186,66416,0
2016-03-21,15.195,15.243,15.176,15.214,28454,0
2016-03-22,15.205,15.251,15.205,15.205,21577,0
2016-03-23,15.234,15.26,15.224,15.227,13415,0
2016-03-24,15.225,15.269,15.214,15.26,13841,0
2016-03-28,15.224,15.231,15.195,15.205,54280,0
2016-03-29,15.243,15.316,15.234,15.296,26091,0
2016-03-30,15.326,15.326,15.269,15.296,21883,0
2016-03-31,15.316,15.363,15.296,15.363,30198,0
2016-04-01,15.316,15.363,15.243,15.26,26091,0
2016-04-04,15.26,15.306,15.243,15.296,27201,0
2016-04-05,15.298,15.383,15.298,15.363,30326,0
2016-04-06,15.383,15.402,15.336,15.363,24035,0
2016-04-07,15.344,15.383,15.336,15.336,13269,0
2016-04-08,15.383,15.383,15.326,15.326,18991,0
2016-04-11,15.363,15.383,15.353,15.383,3925,0
2016-04-12,15.363,15.402,15.353,15.373,19403,0
2016-04-13,15.36,15.38,15.328,15.341,30938,0
2016-04-14,15.35,15.399,15.323,15.323,46672,0
2016-04-15,15.35,15.35,15.266,15.285,28155,0
2016-04-18,15.294,15.406,15.294,15.406,25543,0
2016-04-19,15.399,15.408,15.379,15.38,27030,0
2016-04-20,15.399,15.428,15.38,15.409,48777,0
2016-04-21,15.38,15.428,15.285,15.286,86009,0
2016-04-22,15.275,15.35,15.275,15.333,44726,0
2016-04-25,15.332,15.332,15.248,15.303,74691,0
2016-04-26,15.294,15.303,15.288,15.294,18956,0
2016-04-27,15.285,15.35,15.285,15.313,40314,0
2016-04-28,15.35,15.37,15.323,15.37,21176,0
2016-04-29,15.39,15.399,15.313,15.35,24236,0
2016-05-02,15.37,15.409,15.36,15.39,32281,0
2016-05-03,15.39,15.409,15.35,15.357,22862,0
2016-05-04,15.36,15.36,15.313,15.36,35135,0
2016-05-05,15.333,15.37,15.323,15.341,15338,0
2016-05-06,15.334,15.39,15.333,15.36,12600,0
2016-05-09,15.37,15.38,15.313,15.341,37274,0
2016-05-10,15.323,15.36,15.323,15.36,12717,0
2016-05-11,15.341,15.373,15.341,15.36,6409,0
2016-05-12,15.375,15.413,15.289,15.395,24669,0
2016-05-13,15.382,15.404,15.365,15.375,16009,0
2016-05-16,15.365,15.395,15.355,15.365,11965,0
2016-05-17,15.346,15.372,15.318,15.346,15825,0
2016-05-18,15.318,15.395,15.309,15.318,41679,0
2016-05-19,15.262,15.28,15.165,15.214,59737,0
2016-05-20,15.176,15.262,15.166,15.205,10564,0
2016-05-23,15.214,15.289,15.176,15.252,50628,0
2016-05-24,15.262,15.328,15.214,15.328,28793,0
2016-05-25,15.328,15.375,15.308,15.366,56079,0
2016-05-26,15.28,15.395,15.28,15.395,52217,0
2016-05-27,15.375,15.395,15.355,15.355,13665,0
2016-05-31,15.337,15.375,15.262,15.355,28923,0
2016-06-01,15.337,15.413,15.337,15.404,56235,0
2016-06-02,15.395,15.433,15.375,15.423,52694,0
2016-06-03,15.451,15.48,15.404,15.404,29668,0
2016-06-06,15.404,15.451,15.337,15.337,33193,0
2016-06-07,15.355,15.385,15.337,15.337,26587,0
2016-06-08,15.328,15.385,15.318,15.355,19040,0
2016-06-09,15.328,15.37,15.308,15.328,35437,0
2016-06-10,15.346,15.355,15.328,15.346,8209,0
2016-06-13,15.38,15.428,15.341,15.35,28393,0
2016-06-14,15.35,15.392,15.303,15.313,30563,0
2016-06-15,15.313,15.37,15.303,15.324,17574,0
2016-06-16,15.323,15.418,15.294,15.418,46190,0
2016-06-17,15.39,15.456,15.36,15.409,39271,0
2016-06-20,15.378,15.418,15.36,15.399,13578,0
2016-06-21,15.341,15.399,15.333,15.399,42590,0
2016-06-22,15.399,15.447,15.399,15.438,15877,0
2016-06-23,15.428,15.456,15.399,15.418,24990,0
2016-06-24,15.37,15.484,15.37,15.475,27311,0
2016-06-27,15.39,15.562,15.39,15.533,49507,0
2016-06-28,15.524,15.562,15.514,15.524,39765,0
2016-06-29,15.562,15.628,15.543,15.592,83291,0
2016-06-30,15.638,15.638,15.602,15.62,9450,0
2016-07-01,15.638,15.638,15.572,15.59,16482,0
2016-07-05,15.628,15.667,15.533,15.592,29080,0
2016-07-06,15.582,15.592,15.543,15.572,19388,0
2016-07-07,15.572,15.602,15.514,15.553,38741,0
2016-07-08,15.628,15.648,15.582,15.648,41955,0
2016-07-11,15.667,15.667,15.562,15.582,33160,0
2016-07-12,15.543,15.572,15.504,15.514,46952,0
2016-07-13,15.538,15.538,15.413,15.47,98360,0
2016-07-14,15.443,15.47,15.337,15.394,90700,0
2016-07-15,15.394,15.499,15.394,15.489,35275,0
2016-07-18,15.489,15.69,15.489,15.587,49043,0
2016-07-19,15.615,15.686,15.548,15.567,38146,0
2016-07-20,15.558,15.587,15.489,15.499,69682,0
2016-07-21,15.529,15.529,15.479,15.499,25665,0
2016-07-22,15.505,15.53,15.47,15.47,34721,0
2016-07-25,15.519,15.529,15.461,15.489,26394,0
2016-07-26,15.479,15.529,15.479,15.499,15980,0
2016-07-27,15.479,15.597,15.479,15.576,48105,0
2016-07-28,15.587,15.597,15.538,15.558,17112,0
2016-07-29,15.615,15.662,15.615,15.653,23629,0
2016-08-01,15.633,15.69,15.616,15.68,18957,0
2016-08-02,15.633,15.633,15.519,15.567,39485,0
2016-08-03,15.597,15.643,15.546,15.624,21001,0
2016-08-04,15.587,15.7,15.587,15.7,41609,0
2016-08-05,15.7,15.706,15.68,15.68,21982,0
2016-08-08,15.768,16.016,15.739,16.016,350120,0
2016-08-09,15.969,16.056,15.844,15.893,231671,0
2016-08-10,15.951,16.133,15.902,16.123,211036,0
2016-08-11,16.118,16.205,16.06,16.06,155972,0
2016-08-12,16.118,16.185,16.07,16.157,107955,0
2016-08-15,16.214,16.233,16.079,16.148,144034,0
2016-08-16,16.06,16.108,15.733,15.802,182093,0
2016-08-17,15.821,16.522,15.802,16.252,134023,0
2016-08-18,16.195,16.233,16.089,16.233,59589,0
2016-08-19,16.233,16.31,16.172,16.185,40528,0
2016-08-22,16.185,16.281,16.118,16.271,64828,0
2016-08-23,16.23,16.291,16.157,16.291,55805,0
2016-08-24,16.205,16.291,16.138,16.185,48993,0
2016-08-25,16.252,16.252,15.955,15.955,70513,0
2016-08-26,15.945,15.955,15.915,15.925,63300,0
2016-08-29,15.915,16.031,15.915,16.031,42667,0
2016-08-30,15.955,16.011,15.945,15.963,72360,0
2016-08-31,15.877,15.983,15.877,15.887,56847,0
2016-09-01,15.945,16.118,15.868,15.945,54657,0
2016-09-02,15.955,15.955,15.767,15.792,110773,0
2016-09-06,15.848,15.955,15.797,15.906,57708,0
2016-09-07,15.955,15.955,15.874,15.897,37992,0
2016-09-08,15.925,15.925,15.839,15.858,31522,0
2016-09-09,15.762,15.877,15.762,15.762,88996,0
2016-09-12,15.762,15.867,15.743,15.811,65797,0
2016-09-13,15.797,15.882,15.787,15.843,32383,0
2016-09-14,15.835,15.898,15.787,15.843,42530,0
2016-09-15,15.816,15.853,15.777,15.777,22777,0
2016-09-16,15.807,15.816,15.728,15.747,27539,0
2016-09-19,15.728,15.807,15.728,15.747,23996,0
2016-09-20,15.747,15.767,15.678,15.678,63327,0
2016-09-21,15.688,15.767,15.688,15.767,50425,0
2016-09-22,15.777,15.91,15.777,15.826,52892,0
2016-09-23,15.835,15.853,15.807,15.843,19135,0
2016-09-26,15.797,15.93,15.797,15.92,20074,0
2016-09-27,16.046,16.046,15.855,15.872,21983,0
2016-09-28,15.94,15.949,15.872,15.902,20560,0
2016-09-29,15.843,15.91,15.843,15.882,33627,0
2016-09-30,15.91,15.95,15.882,15.892,30659,0
2016-10-03,15.872,15.95,15.853,15.892,41372,0
2016-10-04,15.959,15.959,15.826,15.93,39344,0
2016-10-05,15.93,15.93,15.816,15.826,32578,0
2016-10-06,15.93,15.93,15.738,15.738,40482,0
2016-10-07,15.747,15.92,15.747,15.882,18396,0
2016-10-10,15.91,15.91,15.728,15.728,20906,0
2016-10-11,15.816,15.816,15.718,15.718,22628,0
2016-10-12,15.749,15.81,15.713,15.772,16453,0
2016-10-13,15.772,15.773,15.665,15.665,47424,0
2016-10-14,15.665,15.683,15.625,15.625,36610,0
2016-10-17,15.626,15.665,15.559,15.568,52409,0
2016-10-18,15.568,15.672,15.53,15.53,44628,0
2016-10-19,15.568,15.945,15.539,15.821,42376,0
2016-10-20,15.839,15.906,15.645,15.703,30833,0
2016-10-21,15.772,15.915,15.763,15.887,19649,0
2016-10-24,15.848,15.858,15.723,15.752,28115,0
2016-10-25,15.723,15.811,15.703,15.792,19417,0
2016-10-26,15.762,15.802,15.693,15.723,18035,0
2016-10-27,15.713,15.802,15.674,15.762,10168,0
2016-10-28,15.733,15.821,15.693,15.743,17491,0
2016-10-31,15.693,15.743,15.674,15.733,26126,0
2016-11-01,15.762,15.762,15.559,15.713,45970,0
2016-11-02,15.752,15.752,15.635,15.743,29643,0
2016-11-03,15.713,15.762,15.635,15.762,41205,0
2016-11-04,15.683,15.762,15.635,15.674,12261,0
2016-11-07,15.665,15.743,15.578,15.578,22792,0
2016-11-08,15.568,15.588,15.559,15.559,16223,0
2016-11-09,15.471,15.597,15.424,15.5,27598,0
2016-11-10,15.515,15.515,15.419,15.429,42164,0
2016-11-11,15.676,15.676,15.282,15.331,33266,0
2016-11-14,15.399,15.409,15.088,15.359,92563,0
2016-11-15,15.349,15.349,15.186,15.243,61619,0
2016-11-16,15.234,15.389,15.214,15.282,54229,0
2016-11-17,15.301,15.301,15.234,15.234,35839,0
2016-11-18,15.186,15.224,15.098,15.098,40887,0
2016-11-21,15.195,15.246,15.078,15.195,52033,0
2016-11-22,15.205,15.243,15.108,15.108,44572,0
2016-11-23,15.078,15.166,15.051,15.166,43756,0
2016-11-25,15.156,15.156,15.117,15.127,2247,0
2016-11-28,15.127,15.321,15.127,15.321,32079,0
2016-11-29,15.311,15.339,15.156,15.166,44522,0
2016-11-30,15.166,15.282,15.078,15.117,42181,0
2016-12-01,15.127,15.204,15.031,15.098,64160,0
2016-12-02,15.186,15.321,15.146,15.321,35806,0
2016-12-05,15.263,15.321,15.195,15.272,39974,0
2016-12-06,15.186,15.291,15.166,15.272,55848,0
2016-12-07,15.321,15.349,15.321,15.331,24768,0
2016-12-08,15.344,15.394,15.209,15.228,39071,0
2016-12-09,15.14,15.209,15.14,15.15,46084,0
2016-12-12,15.082,15.121,15.062,15.062,73934,0
2016-12-13,15.072,15.112,14.985,14.995,70298,0
2016-12-14,15.024,15.121,14.965,14.975,113238,0
2016-12-15,14.945,14.955,14.887,14.887,102563,0
2016-12-16,14.887,14.965,14.887,14.887,72369,0
2016-12-19,14.906,14.947,14.887,14.897,81497,0
2016-12-20,14.906,14.916,14.84,14.849,138753,0
2016-12-21,14.897,14.916,14.838,14.916,118869,0
2016-12-22,14.858,14.892,14.84,14.84,173080,0
2016-12-23,14.849,14.916,14.84,14.916,105064,0
2016-12-27,14.887,14.935,14.83,14.84,102497,0
2016-12-28,14.84,14.935,14.83,14.877,94188,0
2016-12-29,14.897,14.916,14.82,14.82,276371,0
2016-12-30,14.83,14.84,14.752,14.781,249692,0
2017-01-03,14.79,14.858,14.771,14.858,78740,0
2017-01-04,14.84,14.906,14.84,14.887,56638,0
2017-01-05,14.906,14.975,14.887,14.975,95932,0
2017-01-06,14.985,14.985,14.926,14.945,49117,0
2017-01-09,14.985,15.112,14.897,15.082,99239,0
2017-01-10,15.112,15.13,15.092,15.102,39895,0
2017-01-11,15.145,15.165,15.039,15.077,56828,0
2017-01-12,15.077,15.204,15.077,15.145,42830,0
2017-01-13,15.155,15.165,15.108,15.165,38148,0
2017-01-17,15.175,15.213,15.087,15.126,71480,0
2017-01-18,15.126,15.126,15.049,15.049,97775,0
2017-01-19,15.076,15.097,14.969,14.989,102900,0
2017-01-20,15.029,15.039,14.969,15.039,163092,0
2017-01-23,15.029,15.145,15.029,15.058,53813,0
2017-01-24,15.029,15.087,15.029,15.039,59092,0
2017-01-25,15.029,15.04,14.999,15.019,60010,0
2017-01-26,14.989,15.067,14.979,15.039,43057,0
2017-01-27,15.029,15.097,15.029,15.097,38070,0
2017-01-30,15.077,15.175,15.029,15.145,51941,0
2017-01-31,15.135,15.34,15.135,15.3,54778,0
2017-02-01,15.242,15.32,15.223,15.281,31180,0
2017-02-02,15.262,15.29,15.185,15.213,22442,0
2017-02-03,15.204,15.29,15.194,15.194,60503,0
2017-02-06,15.223,15.238,15.126,15.204,58579,0
2017-02-07,15.185,15.223,15.175,15.194,16181,0
2017-02-08,15.204,15.271,15.204,15.262,31557,0
2017-02-09,15.223,15.252,15.213,15.242,59563,0
2017-02-10,15.242,15.3,15.233,15.29,36143,0
2017-02-13,15.295,15.335,15.286,15.315,40187,0
2017-02-14,15.305,15.335,15.286,15.325,58750,0
2017-02-15,15.247,15.305,15.238,15.305,59897,0
2017-02-16,15.267,15.315,15.247,15.295,56176,0
2017-02-17,15.276,15.385,15.276,15.365,56557,0
2017-02-21,15.365,15.385,15.257,15.385,53790,0
2017-02-22,15.326,15.444,15.326,15.415,52844,0
2017-02-23,15.375,15.425,15.375,15.375,57236,0
2017-02-24,15.435,15.491,15.399,15.462,48067,0
2017-02-27,15.444,15.462,15.335,15.335,22067,0
2017-02-28,15.36,15.415,15.345,15.415,17550,0
2017-03-01,15.315,15.345,15.238,15.315,96659,0
2017-03-02,15.295,15.335,15.267,15.315,26590,0
2017-03-03,15.325,15.325,15.199,15.267,73631,0
2017-03-06,15.257,15.335,15.257,15.295,22763,0
2017-03-07,15.365,15.365,15.325,15.335,10409,0
2017-03-08,15.276,15.305,15.267,15.295,72137,0
2017-03-09,15.325,15.395,15.238,15.365,90104,0
2017-03-10,15.345,15.415,15.276,15.375,22655,0
2017-03-13,15.33,15.474,15.31,15.36,30842,0
2017-03-14,15.36,15.376,15.31,15.36,30125,0
2017-03-15,15.36,15.449,15.356,15.44,23682,0
2017-03-16,15.477,15.477,15.381,15.41,16465,0
2017-03-17,15.506,15.548,15.449,15.477,55301,0
2017-03-20,15.458,15.556,15.449,15.449,30369,0
2017-03-21,15.449,15.482,15.425,15.458,21719,0
2017-03-22,15.477,15.486,15.39,15.41,15468,0
2017-03-23,15.41,15.458,15.4,15.41,19163,0
2017-03-24,15.44,15.526,15.37,15.526,26913,0
2017-03-27,15.536,15.536,15.449,15.467,14647,0
2017-03-28,15.516,15.516,15.41,15.467,33324,0
2017-03-29,15.515,15.526,15.449,15.506,19730,0
2017-03-30,15.506,15.526,15.486,15.496,21156,0
2017-03-31,15.506,15.516,15.477,15.477,12492,0
2017-04-03,15.506,15.556,15.477,15.546,13097,0
2017-04-04,15.546,15.585,15.486,15.536,32981,0
2017-04-05,15.516,15.624,15.496,15.556,17481,0
2017-04-06,15.556,15.585,15.486,15.526,36032,0
2017-04-07,15.575,15.585,15.526,15.575,13698,0
2017-04-10,15.644,15.644,15.565,15.565,35150,0
2017-04-11,15.6,15.669,15.57,15.59,21609,0
2017-04-12,15.6,15.629,15.511,15.521,36618,0
2017-04-13,15.597,15.629,15.541,15.551,73690,0
2017-04-17,15.551,15.59,15.452,15.481,28671,0
2017-04-18,15.501,15.58,15.501,15.58,19819,0
2017-04-19,15.531,15.58,15.522,15.56,25402,0
2017-04-20,15.58,15.6,15.556,15.6,15671,0
2017-04-21,15.59,15.6,15.57,15.6,11245,0
2017-04-24,15.57,15.59,15.531,15.541,36035,0
2017-04-25,15.551,15.6,15.541,15.59,50843,0
2017-04-26,15.58,15.62,15.57,15.57,50131,0
2017-04-27,15.57,15.6,15.462,15.472,56256,0
2017-04-28,15.462,15.491,15.452,15.49,22618,0
2017-05-01,15.501,15.551,15.501,15.551,25911,0
2017-05-02,15.551,15.56,15.522,15.56,8379,0
2017-05-03,15.61,15.62,15.531,15.61,24696,0
2017-05-04,15.61,15.61,15.55,15.55,8247,0
2017-05-05,15.585,15.59,15.531,15.58,29008,0
2017-05-08,15.59,15.59,15.501,15.531,22302,0
2017-05-09,15.521,15.56,15.503,15.531,33243,0
2017-05-10,15.56,15.6,15.541,15.582,16161,0
2017-05-11,15.585,15.644,15.585,15.634,13590,0
2017-05-12,15.624,15.674,15.624,15.674,9324,0
2017-05-15,15.674,15.743,15.625,15.723,22380,0
2017-05-16,15.664,15.723,15.664,15.674,4863,0
2017-05-17,15.723,15.743,15.693,15.713,15274,0
2017-05-18,15.683,15.733,15.624,15.644,3796,0
2017-05-19,15.595,15.674,15.565,15.604,18094,0
2017-05-22,15.634,15.654,15.556,15.654,20753,0
2017-05-23,15.66,15.683,15.536,15.565,11949,0
2017-05-24,15.565,15.634,15.565,15.634,9265,0
2017-05-25,15.628,15.654,15.576,15.644,13222,0
2017-05-26,15.615,15.674,15.605,15.671,18340,0
2017-05-30,15.683,15.723,15.624,15.634,26798,0
2017-05-31,15.664,15.683,15.624,15.683,36709,0
2017-06-01,15.654,15.703,15.624,15.624,38962,0
2017-06-02,15.654,15.674,15.634,15.644,20644,0
2017-06-05,15.664,15.674,15.634,15.644,5589,0
2017-06-06,15.664,15.693,15.654,15.674,7891,0
2017-06-07,15.703,15.742,15.644,15.644,17484,0
2017-06-08,15.664,15.713,15.664,15.664,15902,0
2017-06-09,15.67,15.683,15.654,15.664,10758,0
2017-06-12,15.683,15.684,15.654,15.664,36060,0
2017-06-13,15.659,15.659,15.56,15.6,27577,0
2017-06-14,15.62,15.696,15.56,15.58,34317,0
2017-06-15,15.62,15.629,15.582,15.59,13963,0
2017-06-16,15.61,15.669,15.59,15.669,18758,0
2017-06-19,15.678,15.678,15.6,15.638,20967,0
2017-06-20,15.658,15.664,15.61,15.629,12955,0
2017-06-21,15.628,15.649,15.6,15.6,19748,0
2017-06-22,15.6,15.629,15.56,15.59,12588,0
2017-06-23,15.57,15.617,15.57,15.59,18037,0
2017-06-26,15.629,15.629,15.53,15.56,54733,0
2017-06-27,15.52,15.58,15.5,15.55,29246,0
2017-06-28,15.51,15.56,15.49,15.55,52743,0
2017-06-29,15.52,15.521,15.46,15.52,42426,0
2017-06-30,15.51,15.61,15.51,15.61,19879,0
2017-07-03,15.62,15.659,15.57,15.659,9103,0
2017-07-05,15.61,15.639,15.46,15.5,74339,0
2017-07-06,15.5,15.55,15.442,15.48,28537,0
2017-07-07,15.5,15.54,15.46,15.46,17690,0
2017-07-10,15.48,15.514,15.362,15.392,65225,0
2017-07-11,15.402,15.47,15.402,15.432,49063,0
2017-07-12,15.464,15.51,15.432,15.46,24288,0
2017-07-13,15.467,15.52,15.467,15.47,14430,0
2017-07-14,15.49,15.56,15.49,15.53,7322,0
2017-07-17,15.57,15.58,15.52,15.52,28391,0
2017-07-18,15.51,15.679,15.48,15.55,34468,0
2017-07-19,15.545,15.545,15.442,15.49,19939,0
2017-07-20,15.487,15.487,15.45,15.47,6634,0
2017-07-21,15.47,15.49,15.45,15.485,21904,0
2017-07-24,15.46,15.502,15.432,15.442,24155,0
2017-07-25,15.442,15.51,15.432,15.47,43034,0
2017-07-26,15.52,15.58,15.5,15.55,20199,0
2017-07-27,15.59,15.62,15.58,15.61,20016,0
2017-07-28,15.588,15.679,15.588,15.679,20518,0
2017-07-31,15.63,15.679,15.62,15.65,8440,0
2017-08-01,15.699,15.719,15.61,15.65,45539,0
2017-08-02,15.65,15.69,15.62,15.67,25743,0
2017-08-03,15.63,15.719,15.62,15.66,28500,0
2017-08-04,15.679,15.679,15.62,15.62,13476,0
2017-08-07,15.61,15.641,15.58,15.6,37118,0
2017-08-08,15.629,15.66,15.58,15.58,43168,0
2017-08-09,15.59,15.629,15.47,15.523,55355,0
2017-08-10,15.54,15.57,15.412,15.45,43078,0
2017-08-11,15.311,15.689,15.112,15.679,125552,0
2017-08-14,15.699,15.699,15.561,15.57,18541,0
2017-08-15,15.55,15.57,15.51,15.52,25114,0
2017-08-16,15.56,15.56,15.48,15.55,41674,0
2017-08-17,15.58,15.6,15.53,15.55,42438,0
2017-08-18,15.55,15.6,15.55,15.6,7829,0
2017-08-21,15.57,15.64,15.56,15.64,18264,0
2017-08-22,15.67,15.67,15.6,15.64,11666,0
2017-08-23,15.635,15.66,15.56,15.6,26384,0
2017-08-24,15.58,15.593,15.56,15.56,22015,0
2017-08-25,15.57,15.64,15.57,15.62,19987,0
2017-08-28,15.64,15.66,15.61,15.66,12252,0
2017-08-29,15.67,15.699,15.64,15.679,39416,0
2017-08-30,15.67,15.679,15.6,15.6,20110,0
2017-08-31,15.63,15.67,15.621,15.663,12281,0
2017-09-01,15.679,15.709,15.57,15.57,51964,0
2017-09-05,15.62,15.689,15.59,15.64,46709,0
2017-09-06,15.709,15.709,15.62,15.709,26299,0
2017-09-07,15.689,15.709,15.62,15.62,30799,0
2017-09-08,15.63,15.67,15.62,15.629,14021,0
2017-09-11,15.62,15.729,15.61,15.729,43741,0
2017-09-12,15.739,15.739,15.679,15.729,11184,0
2017-09-13,15.67,15.739,15.6,15.64,50904,0
2017-09-14,15.61,15.689,15.61,15.679,23621,0
2017-09-15,15.64,15.659,15.59,15.62,42719,0
2017-09-18,15.65,15.67,15.63,15.67,37293,0
2017-09-19,15.64,15.689,15.59,15.64,29469,0
2017-09-20,15.63,15.647,15.61,15.61,28073,0
2017-09-21,15.61,15.61,15.6,15.6,7507,0
2017-09-22,15.59,15.62,15.56,15.61,28784,0
2017-09-25,15.623,15.679,15.615,15.67,33833,0
2017-09-26,15.66,15.66,15.6,15.61,18944,0
2017-09-27,15.6,15.613,15.55,15.56,67754,0
2017-09-28,15.59,15.63,15.53,15.56,33065,0
2017-09-29,15.54,15.63,15.54,15.61,30502,0
2017-10-02,15.64,15.65,15.52,15.54,29827,0
2017-10-03,15.52,15.59,15.52,15.55,29671,0
2017-10-04,15.6,15.6,15.51,15.53,46979,0
2017-10-05,15.54,15.55,15.51,15.52,31027,0
2017-10-06,15.52,15.56,15.47,15.49,23595,0
2017-10-09,15.49,15.5,15.47,15.49,21536,0
2017-10-10,15.51,15.54,15.48,15.49,60324,0
2017-10-11,15.49,15.509,15.47,15.49,38345,0
2017-10-12,15.48,15.52,15.46,15.48,38659,0
2017-10-13,15.5,15.539,15.5,15.52,26474,0
2017-10-16,15.51,15.53,15.51,15.53,11794,0
2017-10-17,15.52,15.54,15.46,15.49,47905,0
2017-10-18,15.49,15.5,15.45,15.48,38510,0
2017-10-19,15.47,15.48,15.38,15.42,71272,0
2017-10-20,15.42,15.44,15.39,15.4,23146,0
2017-10-23,15.41,15.41,15.39,15.41,27836,0
2017-10-24,15.42,15.44,15.29,15.31,40292,0
2017-10-25,15.3,15.345,15.25,15.34,63229,0
2017-10-26,15.3001,15.38,15.29,15.35,50919,0
2017-10-27,15.31,15.3533,15.23,15.23,97244,0
2017-10-30,15.255,15.355,15.25,15.3401,48669,0
2017-10-31,15.351,15.4,15.34,15.34,26275,0
2017-11-01,15.33,15.38,15.23,15.3,52419,0
2017-11-02,15.24,15.31,15.21,15.31,34799,0
2017-11-03,15.31,15.4,15.31,15.38,44030,0
2017-11-06,15.4,15.4312,15.3633,15.4,8113,0
2017-11-07,15.44,15.45,15.35,15.44,34146,0
2017-11-08,15.41,15.43,15.36,15.391,40689,0
2017-11-09,15.36,15.44,15.25,15.4,64195,0
2017-11-10,15.35,15.35,15.26,15.33,46692,0
