Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.019,10.091,9.997,10.091,11515,0
2005-02-28,10.019,10.091,9.997,9.997,20383,0
2005-03-01,10.034,10.041,9.969,10.009,9743,0
2005-03-02,9.964,10.026,9.964,9.99,16833,0
2005-03-03,10.014,10.014,9.964,9.997,4724,0
2005-03-04,10.014,10.098,10.009,10.098,12550,0
2005-03-07,10.061,10.098,10.047,10.091,18310,0
2005-03-08,10.091,10.091,9.997,10.077,26580,0
2005-03-09,10.009,10.019,10.003,10.019,6353,0
2005-03-10,10.054,10.098,9.997,10.084,31750,0
2005-03-11,10.014,10.014,9.952,9.952,6202,0
2005-03-14,9.945,9.945,9.886,9.886,12105,0
2005-03-15,9.878,9.916,9.84,9.84,37358,0
2005-03-16,9.872,9.901,9.864,9.878,18455,0
2005-03-17,9.834,9.901,9.828,9.846,19343,0
2005-03-18,9.84,9.908,9.794,9.908,35594,0
2005-03-21,9.859,9.901,9.834,9.84,5762,0
2005-03-22,9.852,9.859,9.746,9.746,19790,0
2005-03-23,9.71,9.71,9.582,9.676,28059,0
2005-03-24,9.664,9.664,9.574,9.582,17282,0
2005-03-28,9.598,9.604,9.552,9.598,12105,0
2005-03-29,9.626,9.626,9.56,9.59,12993,0
2005-03-30,9.59,9.604,9.56,9.59,13588,0
2005-03-31,9.59,9.646,9.574,9.59,31306,0
2005-04-01,9.638,9.646,9.62,9.633,24219,0
2005-04-04,9.638,9.696,9.62,9.67,22148,0
2005-04-05,9.633,9.703,9.633,9.703,7088,0
2005-04-06,9.717,9.739,9.696,9.739,12697,0
2005-04-07,9.753,9.753,9.746,9.746,6202,0
2005-04-08,9.69,9.767,9.69,9.767,16833,0
2005-04-11,9.703,9.78,9.703,9.78,18455,0
2005-04-12,9.78,9.78,9.725,9.78,7233,0
2005-04-13,9.725,9.725,9.71,9.717,7674,0
2005-04-14,9.703,9.717,9.664,9.717,9005,0
2005-04-15,9.67,9.71,9.67,9.683,10340,0
2005-04-18,9.717,9.76,9.696,9.753,12847,0
2005-04-19,9.76,9.78,9.717,9.725,9743,0
2005-04-20,9.717,9.767,9.71,9.71,6202,0
2005-04-21,9.76,9.76,9.626,9.658,30711,0
2005-04-25,9.664,9.696,9.651,9.67,2808,0
2005-04-26,9.703,9.717,9.676,9.696,12847,0
2005-04-27,9.725,9.76,9.725,9.76,4431,0
2005-04-28,9.773,9.872,9.773,9.859,10628,0
2005-04-29,9.872,9.872,9.852,9.852,3695,0
2005-05-02,9.916,9.923,9.864,9.916,6202,0
2005-05-03,9.916,9.923,9.846,9.923,13433,0
2005-05-04,9.931,10.026,9.908,9.976,35725,0
2005-05-05,9.983,10.014,9.976,9.997,23185,0
2005-05-06,10.003,10.026,9.976,10.026,14034,0
2005-05-09,10.026,10.061,10.026,10.061,8567,0
2005-05-10,10.098,10.149,10.034,10.098,19636,0
2005-05-11,10.069,10.11,10.061,10.098,6787,0
2005-05-12,10.019,10.091,10.019,10.091,7377,0
2005-05-13,10.302,10.302,10.133,10.133,34993,0
2005-05-16,10.178,10.196,10.126,10.196,12398,0
2005-05-17,10.189,10.203,10.178,10.203,11074,0
2005-05-18,10.217,10.281,10.178,10.178,29385,0
2005-05-19,10.224,10.231,10.126,10.141,13433,0
2005-05-20,10.186,10.217,10.154,10.161,18754,0
2005-05-23,10.133,10.189,10.133,10.186,9304,0
2005-05-24,10.186,10.189,10.161,10.186,16395,0
2005-05-25,10.154,10.169,10.104,10.104,32776,0
2005-05-26,10.104,10.141,10.104,10.141,8423,0
2005-05-27,10.098,10.141,10.077,10.118,10628,0
2005-05-31,10.133,10.169,10.133,10.141,6647,0
2005-06-01,10.196,10.231,10.154,10.161,32338,0
2005-06-02,10.186,10.196,10.149,10.196,45630,0
2005-06-03,10.231,10.239,10.189,10.231,16833,0
2005-06-06,10.21,10.302,10.186,10.288,20821,0
2005-06-07,10.336,10.382,10.336,10.35,12105,0
2005-06-08,10.336,10.369,10.336,10.369,14474,0
2005-06-09,10.363,10.402,10.329,10.375,18310,0
2005-06-10,10.402,10.402,10.288,10.288,38091,0
2005-06-13,10.288,10.288,10.203,10.281,29971,0
2005-06-14,10.288,10.402,10.288,10.288,37505,0
2005-06-15,10.288,10.307,10.246,10.267,32929,0
2005-06-16,10.253,10.329,10.253,10.329,17425,0
2005-06-17,10.302,10.363,10.281,10.363,29827,0
2005-06-20,10.363,10.369,10.363,10.363,9893,0
2005-06-21,10.382,10.388,10.336,10.363,18899,0
2005-06-22,10.375,10.402,10.321,10.375,23773,0
2005-06-23,10.382,10.402,10.329,10.388,18310,0
2005-06-24,10.425,10.431,10.363,10.394,24515,0
2005-06-27,10.375,10.476,10.375,10.468,21115,0
2005-06-28,10.484,10.484,10.437,10.484,37358,0
2005-06-29,10.441,10.519,10.441,10.512,19934,0
2005-06-30,10.537,10.612,10.498,10.599,34993,0
2005-07-01,10.599,10.64,10.566,10.64,29971,0
2005-07-05,10.64,10.782,10.64,10.732,36476,0
2005-07-06,10.741,10.775,10.705,10.705,33956,0
2005-07-07,10.705,10.802,10.705,10.747,25547,0
2005-07-08,10.726,10.754,10.699,10.699,22148,0
2005-07-11,10.726,10.726,10.619,10.659,40308,0
2005-07-12,10.679,10.754,10.679,10.747,25699,0
2005-07-13,10.672,10.705,10.665,10.705,18754,0
2005-07-14,10.705,10.741,10.653,10.719,16685,0
2005-07-15,10.726,10.754,10.726,10.754,15063,0
2005-07-18,10.747,10.79,10.686,10.741,25252,0
2005-07-19,10.754,10.775,10.719,10.769,10036,0
2005-07-20,10.761,10.782,10.705,10.705,22442,0
2005-07-21,10.705,10.732,10.672,10.712,14770,0
2005-07-22,10.732,10.732,10.699,10.732,11807,0
2005-07-25,10.732,10.769,10.693,10.732,19934,0
2005-07-26,10.79,10.79,10.699,10.754,20675,0
2005-07-27,10.802,10.868,10.775,10.79,57738,0
2005-07-28,10.824,10.843,10.79,10.83,24360,0
2005-07-29,10.851,10.851,10.795,10.795,14034,0
2005-08-01,10.824,10.837,10.775,10.824,13433,0
2005-08-02,10.837,10.837,10.775,10.83,21407,0
2005-08-03,10.83,10.857,10.809,10.83,4431,0
2005-08-04,10.843,10.868,10.809,10.837,6943,0
2005-08-05,10.843,10.843,10.741,10.816,23773,0
2005-08-08,10.809,10.843,10.782,10.824,18310,0
2005-08-09,10.809,10.83,10.775,10.824,16685,0
2005-08-10,10.843,10.868,10.761,10.843,18754,0
2005-08-11,10.809,10.809,10.761,10.802,18605,0
2005-08-12,10.769,10.79,10.761,10.761,6202,0
2005-08-15,10.775,10.775,10.754,10.761,6353,0
2005-08-16,10.761,10.802,10.761,10.802,8423,0
2005-08-17,10.775,10.802,10.775,10.79,12697,0
2005-08-18,10.809,10.868,10.809,10.83,20083,0
2005-08-19,10.824,10.83,10.782,10.802,22888,0
2005-08-22,10.809,10.809,10.782,10.802,5319,0
2005-08-23,10.775,10.809,10.769,10.809,13288,0
2005-08-24,10.809,10.809,10.782,10.802,15208,0
2005-08-25,10.775,10.83,10.775,10.809,36614,0
2005-08-26,10.775,10.809,10.761,10.795,25990,0
2005-08-29,10.795,10.802,10.79,10.795,24808,0
2005-08-30,10.809,10.809,10.775,10.782,13874,0
2005-08-31,10.809,10.862,10.795,10.851,22888,0
2005-09-01,10.851,10.868,10.843,10.862,11669,0
2005-09-02,10.782,10.83,10.775,10.83,43703,0
2005-09-06,10.843,10.843,10.775,10.809,27762,0
2005-09-07,10.816,10.816,10.782,10.816,6202,0
2005-09-08,10.824,10.83,10.795,10.802,18310,0
2005-09-09,10.83,10.868,10.83,10.868,22003,0
2005-09-12,10.837,10.868,10.83,10.857,37505,0
2005-09-13,10.837,10.837,10.802,10.809,11962,0
2005-09-14,10.857,10.857,10.79,10.824,22296,0
2005-09-15,10.837,10.851,10.705,10.761,57738,0
2005-09-16,10.754,10.754,10.686,10.693,25990,0
2005-09-19,10.741,10.754,10.712,10.754,10628,0
2005-09-20,10.741,10.761,10.699,10.761,34843,0
2005-09-21,10.769,10.769,10.712,10.712,17573,0
2005-09-22,10.747,10.761,10.686,10.693,16395,0
2005-09-23,10.686,10.712,10.679,10.693,7532,0
2005-09-26,10.679,10.719,10.653,10.705,20821,0
2005-09-27,10.712,10.747,10.712,10.719,22296,0
2005-09-28,10.705,10.741,10.693,10.732,22296,0
2005-09-29,10.699,10.809,10.693,10.802,27025,0
2005-09-30,10.809,10.862,10.802,10.857,19052,0
2005-10-03,10.944,10.972,10.875,10.922,25990,0
2005-10-04,10.914,10.914,10.902,10.907,2061,0
2005-10-05,10.907,10.914,10.857,10.862,23923,0
2005-10-06,10.914,10.914,10.862,10.862,11962,0
2005-10-07,10.851,10.895,10.843,10.857,24954,0
2005-10-10,10.851,10.882,10.851,10.857,7532,0
2005-10-11,10.882,10.907,10.851,10.875,31893,0
2005-10-12,10.83,10.862,10.809,10.862,10190,0
2005-10-13,10.875,10.875,10.679,10.679,26728,0
2005-10-14,10.741,10.802,10.672,10.672,11807,0
2005-10-17,10.741,10.741,10.686,10.726,18013,0
2005-10-18,10.726,10.741,10.64,10.699,23923,0
2005-10-19,10.634,10.693,10.634,10.693,6053,0
2005-10-20,10.726,10.732,10.665,10.665,9155,0
2005-10-21,10.665,10.769,10.665,10.769,15799,0
2005-10-24,10.741,10.775,10.741,10.754,1478,0
2005-10-25,10.741,10.79,10.719,10.782,9155,0
2005-10-26,10.782,10.824,10.782,10.816,17573,0
2005-10-27,10.824,10.824,10.741,10.747,17716,0
2005-10-28,10.79,10.79,10.741,10.741,14770,0
2005-10-31,10.782,10.824,10.747,10.747,9005,0
2005-11-01,10.79,10.795,10.741,10.761,15950,0
2005-11-02,10.795,10.83,10.795,10.83,8270,0
2005-11-03,10.79,11.057,10.741,10.775,60245,0
2005-11-04,10.775,10.862,10.705,10.705,31750,0
2005-11-07,10.699,10.761,10.699,10.747,5609,0
2005-11-08,10.795,10.802,10.672,10.732,19052,0
2005-11-09,10.769,10.775,10.699,10.761,18310,0
2005-11-10,10.679,10.699,10.64,10.64,9155,0
2005-11-11,10.619,10.699,10.612,10.659,7088,0
2005-11-14,10.659,10.693,10.659,10.693,8270,0
2005-11-15,10.672,10.699,10.634,10.653,19494,0
2005-11-16,10.672,10.726,10.672,10.712,6053,0
2005-11-17,10.665,10.665,10.612,10.619,18455,0
2005-11-18,10.634,10.712,10.634,10.705,13433,0
2005-11-21,10.741,10.741,10.693,10.705,10036,0
2005-11-22,10.672,10.775,10.659,10.775,8121,0
2005-11-23,10.79,10.79,10.747,10.747,4431,0
2005-11-25,10.775,10.802,10.775,10.802,8121,0
2005-11-28,10.837,10.875,10.837,10.875,10036,0
2005-11-29,10.907,10.93,10.782,10.868,25104,0
2005-11-30,10.938,10.972,10.938,10.972,6494,0
2005-12-01,10.977,11.02,10.907,10.93,23478,0
2005-12-02,10.944,10.972,10.914,10.944,4875,0
2005-12-05,10.907,10.938,10.862,10.868,21115,0
2005-12-06,10.907,10.907,10.875,10.882,5467,0
2005-12-07,10.843,10.902,10.843,10.895,15510,0
2005-12-08,10.851,10.889,10.837,10.889,9448,0
2005-12-09,10.93,10.992,10.93,10.967,11669,0
2005-12-12,10.907,10.985,10.902,10.985,10484,0
2005-12-13,10.902,10.977,10.902,10.944,11222,0
2005-12-14,10.907,10.977,10.895,10.977,19494,0
2005-12-15,10.944,11.006,10.914,11.006,12697,0
2005-12-16,11.033,11.033,10.951,10.977,17716,0
2005-12-19,11.006,11.006,10.938,10.977,3837,0
2005-12-20,11.006,11.074,10.922,11.074,27903,0
2005-12-21,11.066,11.074,11.04,11.04,15063,0
2005-12-22,11.08,11.14,11.08,11.14,18310,0
2005-12-23,11.074,11.148,11.074,11.148,11807,0
2005-12-27,11.074,11.209,11.074,11.209,14616,0
2005-12-28,11.209,11.299,11.169,11.216,13142,0
2005-12-29,11.276,11.276,11.209,11.263,6202,0
2005-12-30,11.305,11.309,11.305,11.309,2512,0
2006-01-03,11.276,11.343,11.276,11.336,24954,0
2006-01-04,11.369,11.369,11.194,11.241,49319,0
2006-01-05,11.209,11.329,11.209,11.283,16536,0
2006-01-06,11.305,11.343,11.263,11.343,20970,0
2006-01-09,11.309,11.309,11.283,11.309,7674,0
2006-01-10,11.309,11.309,11.263,11.299,12993,0
2006-01-11,11.299,11.309,11.299,11.305,3987,0
2006-01-12,11.209,11.209,11.125,11.125,25397,0
2006-01-13,11.1,11.133,11.066,11.133,13588,0
2006-01-17,11.209,11.209,11.111,11.209,28059,0
2006-01-18,11.176,11.276,11.164,11.276,23773,0
2006-01-19,11.276,11.276,11.221,11.255,15510,0
2006-01-20,11.276,11.299,11.156,11.209,40161,0
2006-01-23,11.235,11.235,10.907,10.907,48576,0
2006-01-24,10.93,11,10.922,10.992,32042,0
2006-01-25,10.985,11.02,10.967,11.006,11515,0
2006-01-26,11.006,11.033,10.951,11,14616,0
2006-01-27,11,11.074,10.951,11.066,24219,0
2006-01-30,11.04,11.241,11.04,11.057,16395,0
2006-01-31,11.052,11.118,11.033,11.047,14770,0
2006-02-01,11.209,11.283,11.14,11.283,21855,0
2006-02-02,11.343,11.343,11.241,11.309,11515,0
2006-02-03,11.276,11.351,11.276,11.322,39282,0
2006-02-06,11.377,11.377,11.299,11.299,22741,0
2006-02-07,11.343,11.343,11.241,11.25,40460,0
2006-02-08,11.314,11.336,11.221,11.241,14176,0
2006-02-09,11.255,11.322,11.221,11.221,17122,0
2006-02-10,11.276,11.41,11.228,11.228,16242,0
2006-02-13,11.276,11.283,11.14,11.228,34843,0
2006-02-14,11.209,11.263,11.176,11.216,13588,0
2006-02-15,11.194,11.283,11.169,11.169,8423,0
2006-02-16,11.276,11.276,11.156,11.209,13288,0
2006-02-17,11.176,11.336,11.176,11.216,25836,0
2006-02-21,11.148,11.343,11.148,11.241,43561,0
2006-02-22,11.241,11.41,11.241,11.276,32776,0
2006-02-23,11.241,11.369,11.241,11.369,5906,0
2006-02-24,11.309,11.397,11.271,11.383,23773,0
2006-02-27,11.309,11.438,11.299,11.299,17873,0
2006-02-28,11.309,11.39,11.309,11.39,12550,0
2006-03-01,11.431,11.481,11.357,11.481,16395,0
2006-03-02,11.481,11.496,11.444,11.496,20228,0
2006-03-03,11.466,11.481,11.377,11.377,9304,0
2006-03-06,11.343,11.417,11.314,11.417,10628,0
2006-03-07,11.417,11.417,11.314,11.314,7973,0
2006-03-08,11.276,11.336,11.276,11.336,11074,0
2006-03-09,11.329,11.377,11.329,11.377,15799,0
2006-03-10,11.417,11.425,11.351,11.41,6494,0
2006-03-13,11.309,11.329,11.305,11.305,6787,0
2006-03-14,11.343,11.364,11.276,11.283,4576,0
2006-03-15,11.276,11.383,11.276,11.351,26281,0
2006-03-16,11.444,11.444,11.291,11.383,40020,0
2006-03-17,11.417,11.425,11.357,11.417,18455,0
2006-03-20,11.383,11.466,11.383,11.459,5467,0
2006-03-21,11.509,11.509,11.351,11.364,19934,0
2006-03-22,11.364,11.369,11.343,11.343,3837,0
2006-03-23,11.343,11.425,11.343,11.351,5906,0
2006-03-24,11.343,11.431,11.322,11.425,8867,0
2006-03-27,11.377,11.459,11.377,11.431,5167,0
2006-03-28,11.481,11.509,11.383,11.383,21266,0
2006-03-29,11.383,11.475,11.377,11.383,6647,0
2006-03-30,11.444,11.459,11.405,11.405,9448,0
2006-03-31,11.39,11.431,11.383,11.431,2808,0
2006-04-03,11.438,11.444,11.377,11.444,13588,0
2006-04-04,11.459,11.466,11.377,11.438,45185,0
2006-04-05,11.405,11.444,11.405,11.444,7674,0
2006-04-06,11.444,11.444,11.314,11.41,20675,0
2006-04-07,11.351,11.425,11.351,11.364,13433,0
2006-04-10,11.405,11.41,11.343,11.397,21266,0
2006-04-11,11.417,11.438,11.41,11.438,10628,0
2006-04-12,11.41,11.41,11.309,11.336,40745,0
2006-04-13,11.377,11.377,11.322,11.357,6202,0
2006-04-17,11.41,11.444,11.377,11.417,29232,0
2006-04-18,11.41,11.466,11.41,11.459,19636,0
2006-04-19,11.481,11.502,11.364,11.39,64820,0
2006-04-20,11.397,11.397,11.364,11.364,11074,0
2006-04-21,11.397,11.405,11.364,11.369,9155,0
2006-04-24,11.397,11.444,11.397,11.41,11074,0
2006-04-25,11.444,11.488,11.405,11.475,8121,0
2006-04-26,11.515,11.545,11.496,11.509,37208,0
2006-04-27,11.545,11.545,11.39,11.425,24808,0
2006-04-28,11.41,11.481,11.397,11.41,11369,0
2006-05-01,11.444,11.466,11.343,11.438,29827,0
2006-05-02,11.431,11.459,11.431,11.459,6647,0
2006-05-03,11.322,11.377,11.322,11.369,19494,0
2006-05-04,11.41,11.475,11.351,11.351,12993,0
2006-05-05,11.377,11.502,11.377,11.41,15650,0
2006-05-08,11.515,11.525,11.496,11.515,19198,0
2006-05-09,11.539,11.551,11.496,11.496,17425,0
2006-05-10,11.488,11.488,11.444,11.475,22003,0
2006-05-11,11.425,11.444,11.405,11.417,18899,0
2006-05-12,11.444,11.444,11.383,11.397,13733,0
2006-05-15,11.383,11.383,11.357,11.369,11074,0
2006-05-16,11.351,11.405,11.343,11.377,13288,0
2006-05-17,11.377,11.41,11.369,11.377,22003,0
2006-05-18,11.41,11.41,11.357,11.364,11515,0
2006-05-19,11.369,11.383,11.343,11.364,13733,0
2006-05-22,11.343,11.369,11.305,11.309,25104,0
2006-05-23,11.39,11.39,11.309,11.343,13733,0
2006-05-24,11.377,11.425,11.351,11.41,9155,0
2006-05-25,11.459,11.496,11.397,11.438,24064,0
2006-05-26,11.444,11.475,11.417,11.451,9005,0
2006-05-30,11.444,11.444,11.39,11.444,10781,0
2006-05-31,11.451,11.451,11.41,11.444,9743,0
2006-06-01,11.444,11.481,11.417,11.481,8121,0
2006-06-02,11.749,11.749,11.481,11.545,42087,0
2006-06-05,11.515,11.586,11.481,11.481,20383,0
2006-06-06,11.481,11.648,11.451,11.551,37505,0
2006-06-07,11.579,11.579,11.52,11.545,16685,0
2006-06-08,11.551,11.564,11.551,11.558,2512,0
2006-06-09,11.607,11.634,11.558,11.579,9304,0
2006-06-12,11.634,11.641,11.579,11.594,13142,0
2006-06-13,11.532,11.558,11.52,11.558,10190,0
2006-06-14,11.545,11.572,11.539,11.539,10628,0
2006-06-15,11.532,11.558,11.496,11.52,22296,0
2006-06-16,11.558,11.564,11.481,11.488,16833,0
2006-06-19,11.52,11.539,11.496,11.539,8567,0
2006-06-20,11.539,11.551,11.515,11.515,10190,0
2006-06-21,11.481,11.525,11.481,11.481,11074,0
2006-06-22,11.515,11.515,11.488,11.515,3540,0
2006-06-23,11.481,11.525,11.481,11.525,8270,0
2006-06-26,11.481,11.525,11.444,11.509,11669,0
2006-06-27,11.52,11.52,11.41,11.466,23028,0
2006-06-28,11.481,11.545,11.481,11.532,27762,0
2006-06-29,11.52,11.545,11.496,11.539,6353,0
2006-06-30,11.545,11.545,11.532,11.545,3540,0
2006-07-03,11.515,11.579,11.515,11.551,17573,0
2006-07-05,11.52,11.572,11.52,11.539,11807,0
2006-07-06,11.545,11.564,11.525,11.564,5167,0
2006-07-07,11.558,11.607,11.545,11.579,16395,0
2006-07-10,11.545,11.614,11.545,11.614,3695,0
2006-07-11,11.622,11.622,11.488,11.579,45915,0
2006-07-12,11.515,11.532,11.444,11.502,18013,0
2006-07-13,11.481,11.545,11.481,11.52,21266,0
2006-07-14,11.515,11.515,11.481,11.481,6647,0
2006-07-17,11.532,11.539,11.496,11.539,12993,0
2006-07-18,11.579,11.579,11.525,11.525,18754,0
2006-07-19,11.558,11.579,11.509,11.558,19343,0
2006-07-20,11.614,11.634,11.545,11.545,23625,0
2006-07-21,11.607,11.607,11.539,11.572,17716,0
2006-07-24,11.594,11.594,11.509,11.539,27466,0
2006-07-25,11.532,11.558,11.502,11.558,23625,0
2006-07-26,11.502,11.579,11.502,11.572,19343,0
2006-07-27,11.572,11.614,11.539,11.607,22589,0
2006-07-28,11.579,11.614,11.572,11.594,10190,0
2006-07-31,11.614,11.719,11.614,11.634,23028,0
2006-08-01,11.699,11.699,11.648,11.691,18605,0
2006-08-02,11.614,11.719,11.614,11.706,21855,0
2006-08-03,11.684,11.711,11.654,11.662,24808,0
2006-08-04,11.662,11.742,11.662,11.684,19636,0
2006-08-07,11.719,11.742,11.669,11.669,10484,0
2006-08-08,11.719,11.742,11.684,11.726,22296,0
2006-08-09,11.684,11.736,11.684,11.731,7674,0
2006-08-10,11.731,11.761,11.731,11.761,4431,0
2006-08-11,11.711,11.731,11.706,11.706,6647,0
2006-08-14,11.691,11.706,11.691,11.691,8270,0
2006-08-15,11.691,11.711,11.654,11.654,23478,0
2006-08-16,11.706,11.864,11.706,11.864,43999,0
2006-08-17,11.819,11.871,11.788,11.844,10190,0
2006-08-18,11.888,11.888,11.844,11.844,2656,0
2006-08-21,11.832,11.844,11.788,11.797,11515,0
2006-08-22,11.819,11.856,11.788,11.788,6202,0
2006-08-23,11.797,11.844,11.788,11.788,9304,0
2006-08-24,11.788,11.88,11.788,11.88,6353,0
2006-08-25,11.856,11.965,11.856,11.965,42675,0
2006-08-28,11.984,12.02,11.96,12.007,21407,0
2006-08-29,12.02,12.089,12.02,12.048,10628,0
2006-08-30,12.089,12.123,12.055,12.123,13874,0
2006-08-31,12.089,12.149,12.089,12.149,6053,0
2006-09-01,12.123,12.183,12.123,12.13,11962,0
2006-09-05,12.13,12.177,12.123,12.123,9743,0
2006-09-06,12.123,12.157,12.02,12.028,21855,0
2006-09-07,12.076,12.144,12.028,12.144,16685,0
2006-09-08,12.123,12.189,12.123,12.183,9155,0
2006-09-11,12.144,12.224,12.144,12.215,10781,0
2006-09-12,12.246,12.259,12.13,12.163,15799,0
2006-09-13,12.108,12.177,12.108,12.169,20383,0
2006-09-14,12.13,12.169,12.13,12.169,11369,0
2006-09-15,12.239,12.259,12.177,12.202,3695,0
2006-09-18,12.259,12.318,12.189,12.278,21115,0
2006-09-19,12.318,12.378,12.259,12.362,14770,0
2006-09-20,12.362,12.362,12.273,12.284,21115,0
2006-09-21,12.292,12.346,12.284,12.326,14770,0
2006-09-22,12.292,12.362,12.292,12.362,10922,0
2006-09-25,12.224,12.393,12.224,12.393,31750,0
2006-09-26,12.428,12.463,12.362,12.454,19494,0
2006-09-27,12.463,12.493,12.368,12.408,9893,0
2006-09-28,12.393,12.463,12.393,12.463,5467,0
2006-09-29,12.463,12.463,12.393,12.393,16242,0
2006-10-02,12.42,12.42,12.362,12.408,15950,0
2006-10-03,12.408,12.463,12.408,12.428,11962,0
2006-10-04,12.362,12.493,12.362,12.463,18310,0
2006-10-05,12.448,12.493,12.402,12.442,9893,0
2006-10-06,12.5,12.535,12.442,12.535,8121,0
2006-10-09,12.448,12.547,12.448,12.49,9155,0
2006-10-10,12.49,12.49,12.415,12.454,12105,0
2006-10-11,12.428,12.454,12.42,12.42,4431,0
2006-10-12,12.362,12.415,12.353,12.402,8423,0
2006-10-13,12.428,12.448,12.332,12.332,6202,0
2006-10-16,12.362,12.428,12.362,12.428,3401,0
2006-10-17,12.454,12.454,12.386,12.434,9893,0
2006-10-18,12.362,12.463,12.326,12.463,13288,0
2006-10-19,12.42,12.481,12.42,12.442,6494,0
2006-10-20,12.386,12.393,12.292,12.362,28347,0
2006-10-23,12.378,12.393,12.311,12.386,17282,0
2006-10-24,12.393,12.463,12.362,12.448,12993,0
2006-10-25,12.49,12.49,12.393,12.393,5167,0
2006-10-26,12.454,12.49,12.332,12.415,13142,0
2006-10-27,12.434,12.49,12.362,12.362,13433,0
2006-10-30,12.346,12.393,12.346,12.393,1176,0
2006-10-31,12.393,12.454,12.393,12.428,16091,0
2006-11-01,12.493,12.493,12.428,12.493,8270,0
2006-11-02,12.597,12.597,12.481,12.5,26281,0
2006-11-03,12.493,12.493,12.42,12.42,18161,0
2006-11-06,12.454,12.493,12.393,12.393,10340,0
2006-11-07,12.393,12.442,12.378,12.442,5467,0
2006-11-08,12.428,12.463,12.393,12.42,8423,0
2006-11-09,12.378,12.42,12.311,12.408,14034,0
2006-11-10,12.428,12.428,12.338,12.393,21266,0
2006-11-13,12.393,12.393,12.284,12.284,12105,0
2006-11-14,12.292,12.373,12.292,12.373,2061,0
2006-11-15,12.326,12.428,12.326,12.428,15208,0
2006-11-16,12.402,12.434,12.362,12.362,8423,0
2006-11-17,12.393,12.428,12.362,12.42,16395,0
2006-11-20,12.454,12.454,12.386,12.428,7674,0
2006-11-21,12.368,12.442,12.311,12.332,24219,0
2006-11-22,12.362,12.362,12.259,12.299,22296,0
2006-11-24,12.318,12.386,12.318,12.368,6943,0
2006-11-27,12.332,12.362,12.326,12.338,3695,0
2006-11-28,12.408,12.408,12.368,12.373,14176,0
2006-11-29,12.428,12.428,12.386,12.386,2808,0
2006-11-30,12.393,12.42,12.386,12.402,5167,0
2006-12-01,12.428,12.493,12.428,12.428,18754,0
2006-12-04,12.463,12.493,12.463,12.493,1332,0
2006-12-05,12.528,12.528,12.493,12.5,7532,0
2006-12-06,12.493,12.671,12.493,12.571,59211,0
2006-12-07,12.597,12.71,12.571,12.651,45185,0
2006-12-08,12.651,12.651,12.611,12.63,3695,0
2006-12-11,12.678,12.742,12.645,12.723,15351,0
2006-12-12,12.705,12.765,12.637,12.717,22589,0
2006-12-13,12.689,12.697,12.597,12.637,7088,0
2006-12-14,12.597,12.71,12.584,12.683,10190,0
2006-12-15,12.618,12.757,12.611,12.63,18754,0
2006-12-18,12.611,12.738,12.605,12.738,19198,0
2006-12-19,12.751,12.757,12.597,12.757,10628,0
2006-12-20,12.664,12.781,12.664,12.781,13588,0
2006-12-21,12.651,12.742,12.645,12.683,16833,0
2006-12-22,12.664,12.794,12.664,12.742,18310,0
2006-12-26,12.697,12.731,12.689,12.697,3540,0
2006-12-27,12.765,12.801,12.723,12.731,7233,0
2006-12-28,12.731,12.765,12.723,12.723,7674,0
2006-12-29,12.765,12.801,12.765,12.794,8711,0
2007-01-03,12.822,12.822,12.645,12.731,28501,0
2007-01-04,12.664,12.765,12.637,12.757,20083,0
2007-01-05,12.829,12.933,12.664,12.671,16833,0
2007-01-08,12.697,12.774,12.637,12.645,6787,0
2007-01-09,12.637,12.71,12.63,12.705,14770,0
2007-01-10,12.801,12.801,12.645,12.645,12550,0
2007-01-11,12.578,12.63,12.535,12.63,21706,0
2007-01-12,12.637,12.664,12.535,12.535,25836,0
2007-01-16,12.535,12.611,12.535,12.597,10190,0
2007-01-17,12.656,12.717,12.656,12.678,15510,0
2007-01-18,12.689,12.705,12.571,12.637,13433,0
2007-01-19,12.637,12.637,12.59,12.59,2061,0
2007-01-22,12.624,12.678,12.555,12.624,11962,0
2007-01-23,12.571,12.584,12.555,12.555,6353,0
2007-01-24,12.597,12.597,12.541,12.541,6943,0
2007-01-25,12.541,12.571,12.508,12.508,10922,0
2007-01-26,12.515,12.528,12.378,12.515,19198,0
2007-01-29,12.454,12.515,12.386,12.415,16395,0
2007-01-30,12.42,12.442,12.386,12.42,7088,0
2007-01-31,12.469,12.528,12.393,12.5,10190,0
2007-02-01,12.571,12.584,12.515,12.555,12697,0
2007-02-02,12.555,12.555,12.428,12.547,14322,0
2007-02-05,12.541,12.63,12.49,12.49,6647,0
2007-02-06,12.493,12.541,12.475,12.541,9304,0
2007-02-07,12.493,12.563,12.493,12.521,8711,0
2007-02-08,12.469,12.521,12.463,12.493,7377,0
2007-02-09,12.428,12.5,12.393,12.448,23478,0
2007-02-12,12.428,12.493,12.353,12.378,20228,0
2007-02-13,12.311,12.469,12.311,12.368,21561,0
2007-02-14,12.362,12.481,12.346,12.373,44446,0
2007-02-15,12.442,12.463,12.368,12.378,15208,0
2007-02-16,12.368,12.434,12.338,12.415,15799,0
2007-02-20,12.362,12.415,12.332,12.346,16987,0
2007-02-21,12.332,12.362,12.326,12.326,10036,0
2007-02-22,12.318,12.408,12.311,12.373,51831,0
2007-02-23,12.378,12.408,12.362,12.408,14906,0
2007-02-26,12.42,12.42,12.368,12.378,10340,0
2007-02-27,12.393,12.442,12.393,12.393,7828,0
2007-02-28,12.434,12.442,12.362,12.362,11807,0
2007-03-01,12.368,12.428,12.346,12.386,20821,0
2007-03-02,12.42,12.42,12.346,12.42,14906,0
2007-03-05,12.373,12.49,12.373,12.463,13288,0
2007-03-06,12.448,12.493,12.428,12.49,16536,0
2007-03-07,12.463,12.555,12.463,12.547,19494,0
2007-03-08,12.515,12.578,12.515,12.541,8270,0
2007-03-09,12.555,12.605,12.515,12.547,11074,0
2007-03-12,12.528,12.59,12.528,12.535,9743,0
2007-03-13,12.481,12.624,12.481,12.563,17873,0
2007-03-14,12.563,12.624,12.563,12.571,7088,0
2007-03-15,12.547,12.618,12.547,12.59,7674,0
2007-03-16,12.578,12.689,12.571,12.678,21561,0
2007-03-19,12.671,12.738,12.656,12.678,7828,0
2007-03-20,12.671,12.765,12.664,12.705,10922,0
2007-03-21,12.683,12.867,12.683,12.847,26580,0
2007-03-22,12.781,12.847,12.781,12.822,8121,0
2007-03-23,12.801,12.867,12.801,12.842,6647,0
2007-03-26,12.847,12.898,12.774,12.822,35725,0
2007-03-27,12.801,12.894,12.788,12.822,19052,0
2007-03-28,12.829,12.955,12.829,12.842,16091,0
2007-03-29,12.842,12.906,12.842,12.867,5762,0
2007-03-30,12.881,12.933,12.842,12.881,17873,0
2007-04-02,12.933,13.145,12.875,12.941,26281,0
2007-04-03,12.898,12.998,12.881,12.888,20970,0
2007-04-04,12.881,12.933,12.836,12.919,12398,0
2007-04-05,12.919,13.24,12.919,13.138,14906,0
2007-04-09,13.108,13.166,12.998,13.039,35286,0
2007-04-10,13.02,13.307,12.998,13.145,18310,0
2007-04-11,13.145,13.307,13.074,13.074,21115,0
2007-04-12,13.039,13.104,12.842,13.104,39282,0
2007-04-13,13.07,13.07,12.836,12.911,42087,0
2007-04-16,13.006,13.138,12.86,13.047,41342,0
2007-04-17,12.99,13.157,12.99,13.157,11962,0
2007-04-18,13.13,13.13,13.012,13.104,12993,0
2007-04-19,13.082,13.082,12.911,12.984,8711,0
2007-04-20,12.933,13.104,12.933,13.039,7233,0
2007-04-23,13.047,13.166,13.039,13.07,9743,0
2007-04-24,13.07,13.123,12.962,13.006,20228,0
2007-04-25,12.97,13.099,12.97,13.064,4139,0
2007-04-26,13.064,13.115,13.006,13.064,10190,0
2007-04-27,13.104,13.166,13.039,13.099,13433,0
2007-04-30,13.039,13.057,12.977,13.025,10340,0
2007-05-01,13.025,13.13,12.97,13.064,22888,0
2007-05-02,13.006,13.032,12.984,13.006,5467,0
2007-05-04,12.97,13.053,12.926,13.02,17573,0
2007-05-07,12.97,12.984,12.911,12.984,9304,0
2007-05-08,12.955,13.025,12.926,12.926,6353,0
2007-05-09,12.97,13.02,12.926,12.947,3540,0
2007-05-10,12.947,13.039,12.919,12.955,12254,0
2007-05-11,12.898,12.898,12.829,12.829,8121,0
2007-05-14,12.829,12.836,12.794,12.801,15351,0
2007-05-15,12.808,12.816,12.781,12.781,8711,0
2007-05-16,12.808,12.808,12.697,12.697,3987,0
2007-05-17,12.664,12.697,12.571,12.59,26876,0
2007-05-18,12.597,12.697,12.528,12.563,51238,0
2007-05-21,12.521,12.563,12.428,12.428,18013,0
2007-05-22,12.469,12.469,12.42,12.428,5906,0
2007-05-23,12.393,12.393,12.253,12.292,23773,0
2007-05-24,12.259,12.353,12.224,12.278,20383,0
2007-05-25,12.224,12.253,12.163,12.224,17716,0
2007-05-29,12.224,12.353,12.169,12.183,15950,0
2007-05-30,12.253,12.278,12.117,12.183,14176,0
2007-05-31,12.157,12.246,12.123,12.246,14176,0
2007-06-01,12.259,12.318,12.259,12.292,13588,0
2007-06-04,12.259,12.346,12.215,12.231,11807,0
2007-06-05,12.157,12.202,12.123,12.13,29674,0
2007-06-06,12.123,12.123,11.94,11.999,19790,0
2007-06-07,12.02,12.02,11.515,11.572,36916,0
2007-06-08,11.532,11.545,11.148,11.357,56703,0
2007-06-11,11.329,11.558,11.189,11.314,55665,0
2007-06-12,11.329,11.475,11.276,11.475,22888,0
2007-06-13,11.459,11.475,11.41,11.444,34259,0
2007-06-14,11.41,11.502,11.357,11.481,32776,0
2007-06-15,11.502,11.525,11.444,11.475,9005,0
2007-06-18,11.558,11.558,11.39,11.431,10781,0
2007-06-19,11.41,11.52,11.383,11.502,10484,0
2007-06-20,11.601,11.669,11.496,11.502,17873,0
2007-06-21,11.496,11.551,11.425,11.545,12697,0
2007-06-22,11.641,11.641,11.466,11.539,6494,0
2007-06-25,11.488,11.539,11.41,11.466,11515,0
2007-06-26,11.459,11.459,11.41,11.41,5906,0
2007-06-27,11.343,11.539,11.343,11.539,6787,0
2007-06-28,11.515,11.601,11.481,11.601,3248,0
2007-06-29,11.634,11.706,11.551,11.706,22003,0
2007-07-02,11.781,11.832,11.731,11.731,10922,0
2007-07-03,11.781,11.894,11.781,11.864,10036,0
2007-07-05,11.856,11.894,11.856,11.88,2957,0
2007-07-06,11.88,11.88,11.726,11.726,1929,0
2007-07-09,11.719,11.88,11.719,11.88,11369,0
2007-07-10,11.832,11.856,11.819,11.819,5467,0
2007-07-11,11.832,11.864,11.812,11.812,9601,0
2007-07-12,11.749,11.844,11.749,11.819,12993,0
2007-07-13,11.788,11.788,11.564,11.564,13733,0
2007-07-16,11.545,11.691,11.545,11.691,7973,0
2007-07-17,11.641,11.641,11.545,11.594,11222,0
2007-07-18,11.594,11.601,11.558,11.579,6353,0
2007-07-19,11.572,11.586,11.502,11.509,24360,0
2007-07-20,11.502,11.601,11.488,11.515,17282,0
2007-07-23,11.488,11.551,11.488,11.502,4431,0
2007-07-24,11.564,11.564,11.481,11.532,12847,0
2007-07-25,11.496,11.502,11.481,11.481,4875,0
2007-07-26,11.481,11.594,11.263,11.291,35884,0
2007-07-27,11.425,11.459,11.329,11.41,8567,0
2007-07-30,11.343,11.39,11.309,11.309,9601,0
2007-07-31,11.329,11.377,11.329,11.343,8270,0
2007-08-01,11.397,11.405,11.351,11.351,10781,0
2007-08-02,11.357,11.357,11.221,11.271,9743,0
2007-08-03,11.299,11.377,11.221,11.276,14474,0
2007-08-06,11.241,11.364,11.241,11.343,12105,0
2007-08-07,11.299,11.351,11.283,11.283,11515,0
2007-08-08,11.283,11.305,11.209,11.305,24808,0
2007-08-09,11.241,11.276,11.221,11.25,3103,0
2007-08-10,11.189,11.336,11.148,11.336,22148,0
2007-08-13,11.125,11.336,11.111,11.271,11669,0
2007-08-14,11.125,11.176,11.02,11.1,40308,0
2007-08-15,10.977,11.066,10.693,10.875,46073,0
2007-08-16,10.712,10.741,10.491,10.592,44740,0
2007-08-17,10.875,10.875,10.809,10.875,7088,0
2007-08-20,10.862,10.967,10.862,10.951,6494,0
2007-08-21,10.944,11.074,10.944,11.033,9005,0
2007-08-22,11.033,11.194,11.033,11.182,6053,0
2007-08-23,11.111,11.291,11.111,11.291,5167,0
2007-08-24,11.309,11.364,11.309,11.309,12398,0
2007-08-27,11.299,11.351,11.283,11.351,5609,0
2007-08-28,11.377,11.431,11.314,11.431,11807,0
2007-08-29,11.431,11.488,11.305,11.305,8270,0
2007-08-30,11.299,11.299,11.263,11.276,4139,0
2007-08-31,11.241,11.502,11.241,11.314,3248,0
2007-09-04,11.383,11.444,11.241,11.444,20821,0
2007-09-05,11.719,11.719,11.579,11.648,16242,0
2007-09-06,11.586,11.719,11.545,11.662,5467,0
2007-09-07,11.594,11.894,11.594,11.894,9601,0
2007-09-10,11.894,12.013,11.894,11.902,5319,0
2007-09-11,12.069,12.069,11.933,11.984,9005,0
2007-09-12,12.06,12.06,11.871,12.007,26728,0
2007-09-13,12.089,12.089,12.041,12.076,3695,0
2007-09-14,12.013,12.013,11.736,11.839,19343,0
2007-09-17,11.781,11.819,11.515,11.586,19343,0
2007-09-18,11.586,11.928,11.572,11.894,17716,0
2007-09-19,11.85,11.888,11.749,11.844,9601,0
2007-09-20,11.797,11.844,11.684,11.844,34112,0
2007-09-21,11.812,11.812,11.564,11.669,10781,0
2007-09-24,11.731,11.742,11.614,11.677,6202,0
2007-09-25,11.515,11.684,11.515,11.622,19934,0
2007-09-26,11.614,11.684,11.539,11.586,9005,0
2007-09-27,11.594,11.601,11.515,11.515,9155,0
2007-09-28,11.594,11.594,11.444,11.515,2957,0
2007-10-01,11.579,11.579,11.459,11.558,9005,0
2007-10-02,11.551,11.654,11.545,11.654,18013,0
2007-10-03,11.586,11.586,11.444,11.475,19052,0
2007-10-04,11.539,11.601,11.425,11.525,20821,0
2007-10-05,11.551,11.648,11.343,11.475,14906,0
2007-10-08,11.438,11.502,11.383,11.496,6202,0
2007-10-09,11.488,11.832,11.488,11.684,31306,0
2007-10-10,11.648,11.856,11.648,11.856,13588,0
2007-10-11,11.871,11.922,11.761,11.832,11807,0
2007-10-12,11.805,12.096,11.805,12.096,21706,0
2007-10-15,12.028,12.028,11.742,11.979,11515,0
2007-10-16,11.951,11.951,11.888,11.888,4875,0
2007-10-17,11.819,12.02,11.749,11.951,38091,0
2007-10-18,11.894,11.965,11.781,11.819,16685,0
2007-10-19,11.819,11.819,11.684,11.684,12550,0
2007-10-22,11.731,11.819,11.719,11.719,6787,0
2007-10-23,11.684,11.684,11.545,11.558,9155,0
2007-10-24,11.52,11.525,11.451,11.515,24954,0
2007-10-25,11.431,11.515,11.369,11.39,25104,0
2007-10-26,11.314,11.322,11.25,11.305,20527,0
2007-10-29,11.276,11.276,11.201,11.255,12254,0
2007-10-30,11.241,11.383,11.221,11.383,19934,0
2007-10-31,11.364,11.438,11.364,11.438,4279,0
2007-11-01,11.481,11.85,11.481,11.731,23923,0
2007-11-02,11.749,11.749,11.641,11.641,3837,0
2007-11-05,11.586,11.719,11.586,11.719,11807,0
2007-11-06,11.684,12.02,11.684,11.839,24954,0
2007-11-07,11.812,12.02,11.761,11.951,19494,0
2007-11-08,12.02,12.292,12.02,12.117,8121,0
2007-11-09,12.183,12.386,12.117,12.207,40020,0
2007-11-12,12.144,12.144,11.992,11.992,8270,0
2007-11-13,11.951,11.965,11.922,11.922,4279,0
2007-11-14,11.888,11.888,11.438,11.438,19343,0
2007-11-15,11.431,11.431,11.086,11.14,44149,0
2007-11-16,11.176,11.241,11.111,11.182,17122,0
2007-11-19,11.148,11.276,11.086,11.201,16536,0
2007-11-20,11.111,11.125,10.843,10.875,37208,0
2007-11-21,10.843,10.843,10.705,10.802,30123,0
2007-11-23,10.712,10.782,10.712,10.741,8270,0
2007-11-26,10.732,10.775,10.699,10.732,16242,0
2007-11-27,10.732,10.769,10.693,10.769,15063,0
2007-11-28,10.775,10.837,10.712,10.837,15799,0
2007-11-29,10.837,10.907,10.837,10.837,18013,0
2007-11-30,10.875,11.057,10.875,11.02,10484,0
2007-12-03,11.08,11.164,10.902,11.164,26281,0
2007-12-04,11.107,11.383,11.107,11.329,49020,0
2007-12-05,11.329,11.629,11.276,11.572,31455,0
2007-12-06,11.545,11.545,11.351,11.532,19790,0
2007-12-07,11.466,11.654,11.41,11.654,18013,0
2007-12-10,11.579,11.749,11.515,11.749,5906,0
2007-12-11,11.699,11.915,11.614,11.915,23625,0
2007-12-12,11.797,11.915,11.788,11.902,7828,0
2007-12-13,11.761,11.88,11.558,11.88,21115,0
2007-12-14,11.797,11.797,11.481,11.481,24064,0
2007-12-17,11.41,11.539,11.216,11.216,29971,0
2007-12-18,11.176,11.684,11.04,11.586,18161,0
2007-12-19,11.648,11.711,11.481,11.539,10484,0
2007-12-20,11.525,11.594,11.377,11.417,19052,0
2007-12-21,11.451,11.641,11.377,11.377,18899,0
2007-12-24,11.369,11.369,11.343,11.343,3401,0
2007-12-26,11.405,11.459,11.241,11.299,13288,0
2007-12-27,11.228,11.276,11.169,11.176,3837,0
2007-12-28,11.164,11.209,11.02,11.182,13288,0
2007-12-31,11.052,11.194,11.04,11.194,23403,0
2008-01-02,11.164,11.579,11.164,11.417,11807,0
2008-01-03,11.502,11.579,11.502,11.515,19343,0
2008-01-04,11.509,11.586,11.509,11.579,7233,0
2008-01-07,11.719,11.726,11.397,11.509,40161,0
2008-01-08,11.52,11.539,11.322,11.466,37358,0
2008-01-09,11.488,11.488,11.405,11.481,9893,0
2008-01-10,11.438,11.515,11.169,11.515,22589,0
2008-01-11,11.39,11.564,11.39,11.564,9005,0
2008-01-14,11.629,11.915,11.607,11.908,29385,0
2008-01-15,11.951,12.076,11.812,11.999,16685,0
2008-01-16,11.951,11.992,11.88,11.973,22003,0
2008-01-17,11.85,11.908,11.769,11.769,18161,0
2008-01-18,11.819,11.819,11.731,11.736,14616,0
2008-01-22,11.731,11.894,11.731,11.894,18843,0
2008-01-23,11.844,12.048,11.844,11.928,47992,0
2008-01-24,11.915,12.183,11.812,12.083,26949,0
2008-01-25,12.149,12.246,11.945,12.183,19198,0
2008-01-28,12.183,12.253,12.169,12.177,5467,0
2008-01-29,12.177,12.239,12.149,12.149,6353,0
2008-01-30,12.224,12.224,11.88,12.048,28646,0
2008-01-31,12.013,12.149,12.013,12.144,5762,0
2008-02-01,12.149,12.207,12.149,12.207,13085,0
2008-02-04,12.195,12.207,12.137,12.137,11369,0
2008-02-05,12.102,12.169,12.102,12.13,4875,0
2008-02-06,12.13,12.13,12.055,12.055,4279,0
2008-02-07,12.02,12.117,12.02,12.108,3987,0
2008-02-08,12.117,12.195,12.108,12.169,13288,0
2008-02-11,12.137,12.278,12.137,12.207,14034,0
2008-02-12,12.278,12.284,12.224,12.246,6053,0
2008-02-13,12.284,12.284,12.157,12.157,17573,0
2008-02-14,12.048,12.048,11.305,11.305,73683,0
2008-02-15,11.169,11.169,10.402,11.093,124253,0
2008-02-19,11.04,11.364,10.907,11.228,58325,0
2008-02-20,11.169,11.189,11.052,11.066,16987,0
2008-02-21,11.04,11.04,10.732,10.732,49427,0
2008-02-22,10.782,10.79,10.665,10.741,37650,0
2008-02-25,10.659,10.959,10.659,10.959,18455,0
2008-02-26,10.93,11.052,10.93,11.052,16395,0
2008-02-27,11.04,11.04,10.882,10.959,11369,0
2008-02-28,10.862,10.862,10.659,10.782,23773,0
2008-02-29,10.712,10.712,10.246,10.358,78702,0
2008-03-03,10.388,10.542,10.336,10.531,52719,0
2008-03-04,10.574,10.627,10.531,10.619,27025,0
2008-03-05,10.699,10.959,10.699,10.862,34843,0
2008-03-06,10.895,10.977,10.824,10.93,20821,0
2008-03-07,10.938,11.066,10.809,10.809,16833,0
2008-03-10,10.851,10.895,10.693,10.809,18161,0
2008-03-11,10.802,10.851,10.802,10.83,9155,0
2008-03-12,10.705,10.754,10.627,10.699,30862,0
2008-03-13,10.693,10.802,10.693,10.769,12550,0
2008-03-14,10.795,10.895,10.699,10.769,15063,0
2008-03-17,10.769,10.837,10.409,10.619,52860,0
2008-03-18,10.586,10.747,10.566,10.64,24954,0
2008-03-19,10.679,10.726,10.672,10.719,4279,0
2008-03-20,10.726,10.824,10.693,10.782,11962,0
2008-03-24,10.769,10.824,10.699,10.747,17425,0
2008-03-25,10.732,10.775,10.699,10.754,5762,0
2008-03-26,10.769,10.882,10.741,10.882,7088,0
2008-03-27,10.824,10.977,10.824,10.959,4576,0
2008-03-28,10.972,11.052,10.959,10.992,5689,0
2008-03-31,11.052,11.052,10.959,10.959,4576,0
2008-04-01,11.006,11.006,10.895,10.93,5906,0
2008-04-02,10.93,10.959,10.699,10.862,39861,0
2008-04-03,10.895,10.93,10.868,10.93,13433,0
2008-04-04,10.93,10.959,10.843,10.93,6647,0
2008-04-07,10.972,11.074,10.972,11.052,15559,0
2008-04-08,11.04,11.08,11.006,11.02,22741,0
2008-04-09,11.052,11.052,10.992,11,3103,0
2008-04-10,11.04,11.201,11.006,11.201,19494,0
2008-04-11,11.1,11.228,11.1,11.228,3837,0
2008-04-14,11.169,11.235,11.169,11.221,10094,0
2008-04-15,11.228,11.228,11.148,11.201,2217,0
2008-04-16,11.176,11.291,11.176,11.291,17122,0
2008-04-17,11.194,11.305,11.125,11.271,15650,0
2008-04-18,11.235,11.438,11.156,11.377,27610,0
2008-04-21,11.309,11.41,11.309,11.351,18161,0
2008-04-22,11.216,11.299,11.209,11.255,15063,0
2008-04-23,11.235,11.25,11.176,11.25,7377,0
2008-04-24,11.276,11.299,11.255,11.276,7532,0
2008-04-25,11.309,11.309,11.216,11.228,14176,0
2008-04-28,11.25,11.291,11.221,11.25,13841,0
2008-04-29,11.235,11.263,11.235,11.25,6353,0
2008-04-30,11.263,11.305,11.255,11.276,29067,0
2008-05-01,11.336,11.336,11.235,11.255,15650,0
2008-05-02,11.255,11.291,11.241,11.263,7065,0
2008-05-05,11.235,11.299,11.235,11.299,6749,0
2008-05-06,11.271,11.364,11.271,11.364,8567,0
2008-05-07,11.397,11.397,11.25,11.271,16929,0
2008-05-08,11.336,11.502,11.235,11.291,13504,0
2008-05-09,11.263,11.502,11.263,11.322,5818,0
2008-05-12,11.351,11.431,11.351,11.431,7828,0
2008-05-13,11.377,11.417,11.314,11.417,8121,0
2008-05-14,11.417,11.425,11.336,11.364,7088,0
2008-05-15,11.364,11.397,11.343,11.351,8365,0
2008-05-16,11.369,11.444,11.369,11.444,3627,0
2008-05-19,11.451,11.496,11.39,11.451,11062,0
2008-05-20,11.488,11.488,11.111,11.438,8485,0
2008-05-21,11.438,11.488,11.438,11.488,6146,0
2008-05-22,11.502,11.502,11.438,11.466,6130,0
2008-05-23,11.475,11.475,11.39,11.39,2601,0
2008-05-27,11.451,11.488,11.364,11.364,18531,0
2008-05-28,11.364,11.431,11.364,11.431,2438,0
2008-05-29,11.431,11.509,11.314,11.314,19653,0
2008-05-30,11.369,11.438,11.364,11.431,11369,0
2008-06-02,11.496,11.572,11.459,11.545,12679,0
2008-06-03,11.475,11.475,11.283,11.329,17849,0
2008-06-04,11.466,11.52,11.405,11.405,18780,0
2008-06-05,11.383,11.383,11.201,11.241,20162,0
2008-06-06,11.228,11.263,11.182,11.189,8812,0
2008-06-09,11.216,11.299,11.14,11.201,13752,0
2008-06-10,11.107,11.133,10.959,11.08,28193,0
2008-06-11,11.006,11.329,11.006,11.263,14927,0
2008-06-12,11.182,11.299,11.1,11.25,6943,0
2008-06-13,11.25,11.291,11.25,11.291,2061,0
2008-06-16,11.291,11.291,10.992,11.228,57363,0
2008-06-17,11.25,11.25,11.08,11.08,4803,0
2008-06-18,10.944,11.006,10.895,10.93,14678,0
2008-06-19,10.977,10.992,10.837,10.907,10120,0
2008-06-20,10.895,10.895,10.775,10.782,10628,0
2008-06-23,10.809,10.816,10.647,10.647,17650,0
2008-06-24,10.647,10.659,10.468,10.498,23211,0
2008-06-25,10.525,10.542,10.363,10.409,18123,0
2008-06-26,10.402,10.402,10.302,10.336,16170,0
2008-06-27,10.336,10.382,10.336,10.375,14686,0
2008-06-30,10.35,10.375,10.35,10.358,6567,0
2008-07-01,10.457,10.505,10.329,10.336,31480,0
2008-07-02,10.363,10.672,10.329,10.566,15063,0
2008-07-03,10.537,10.619,10.329,10.484,39172,0
2008-07-07,10.431,10.491,10.35,10.35,20777,0
2008-07-08,10.343,10.484,10.302,10.363,11515,0
2008-07-09,10.336,10.457,10.336,10.449,10216,0
2008-07-10,10.468,10.627,10.425,10.431,19032,0
2008-07-11,10.35,10.369,10.11,10.154,14818,0
2008-07-14,10.126,10.189,10.118,10.178,13288,0
2008-07-15,10.118,10.173,9.67,10.169,38656,0
2008-07-16,10.169,10.239,10.169,10.217,4724,0
2008-07-17,10.231,10.307,10.231,10.267,15950,0
2008-07-18,10.296,10.307,10.203,10.239,9341,0
2008-07-21,10.253,10.302,10.253,10.281,7532,0
2008-07-22,10.329,10.358,10.321,10.358,14656,0
2008-07-23,10.402,10.402,10.336,10.35,8822,0
2008-07-24,10.336,10.358,10.336,10.358,890,0
2008-07-25,10.336,10.35,10.224,10.321,10781,0
2008-07-28,10.296,10.307,10.224,10.281,7674,0
2008-07-29,10.35,10.35,10.267,10.336,3103,0
2008-07-30,10.288,10.296,10.224,10.296,7900,0
2008-07-31,10.246,10.274,10.133,10.217,27714,0
2008-08-01,10.246,10.246,10.224,10.239,2217,0
2008-08-04,10.21,10.281,10.21,10.267,3973,0
2008-08-05,10.239,10.281,10.189,10.239,10222,0
2008-08-06,10.217,10.246,10.196,10.217,2363,0
2008-08-07,10.203,10.203,10.133,10.154,7973,0
2008-08-08,10.154,10.173,9.959,10.047,33868,0
2008-08-11,10.047,10.091,9.983,10.091,10928,0
2008-08-12,10.054,10.336,10.054,10.154,12148,0
2008-08-13,10.084,10.084,10.034,10.061,4279,0
2008-08-14,10.069,10.104,10.041,10.104,5319,0
2008-08-15,10.11,10.154,10.11,10.154,5467,0
2008-08-18,10.133,10.133,10.041,10.091,14142,0
2008-08-19,10.003,10.091,9.997,10.091,17716,0
2008-08-20,10.069,10.141,10.009,10.141,26972,0
2008-08-21,10.118,10.161,10.118,10.149,2363,0
2008-08-22,10.126,10.154,10.009,10.154,10628,0
2008-08-25,10.154,10.154,10.041,10.149,11607,0
2008-08-26,10.161,10.203,10.161,10.196,10010,0
2008-08-27,10.224,10.224,10.091,10.173,11710,0
2008-08-28,10.196,10.203,10.169,10.169,8567,0
2008-08-29,10.178,10.196,10.149,10.169,5589,0
2008-09-02,10.186,10.189,10.173,10.186,5906,0
2008-09-03,10.169,10.169,10.098,10.126,14770,0
2008-09-04,10.141,10.173,10.118,10.126,9794,0
2008-09-05,10.126,10.149,10.098,10.149,6787,0
2008-09-08,10.178,10.239,10.178,10.217,15510,0
2008-09-09,10.253,10.274,10.169,10.178,14389,0
2008-09-10,10.126,10.281,9.945,10.054,67480,0
2008-09-11,9.99,10.014,9.964,9.983,5899,0
2008-09-12,9.983,10.041,9.983,10.041,8867,0
2008-09-15,10.047,10.061,10.009,10.019,8341,0
2008-09-16,9.964,9.983,9.886,9.916,7323,0
2008-09-17,9.886,9.886,9.377,9.4135,51969,0
2008-09-18,9.3116,9.3443,8.9602,9.0482,48728,0
2008-09-19,9.0734,9.541,9.0734,9.4491,17347,0
2008-09-22,9.4431,9.509,9.3512,9.455,11807,0
2008-09-23,9.3839,9.3839,9.1955,9.2012,22828,0
2008-09-24,9.3049,9.4431,9.3049,9.4282,13384,0
2008-09-25,9.4431,10.003,9.4431,9.746,56484,0
2008-09-26,9.822,9.822,9.4135,9.4683,20686,0
2008-09-29,9.4623,9.4623,9.3116,9.3116,4431,0
2008-09-30,9.377,9.4361,9.3195,9.3195,32451,0
2008-10-01,9.4135,9.612,9.0734,9.0734,23565,0
2008-10-02,9.0414,9.2092,9.0414,9.2092,13288,0
2008-10-03,9.2802,9.62,9.1761,9.1761,14906,0
2008-10-06,9.109,9.109,8.1261,8.3628,74328,0
2008-10-07,8.5335,8.5534,8.1946,8.228,36056,0
2008-10-08,8.0592,8.5006,7.8765,8.5006,53215,0
2008-10-09,8.4319,8.9404,7.4358,7.5175,67479,0
2008-10-10,7.4835,7.4835,6.6231,6.8404,46889,0
2008-10-13,6.9077,7.2871,6.9077,7.172,36751,0
2008-10-14,7.2802,8.2067,7.2802,8.1134,45479,0
2008-10-15,8.1261,8.1261,7.6524,7.6731,33598,0
2008-10-16,7.7878,8.0998,7.6524,8.0323,42971,0
2008-10-17,7.9644,7.9702,7.7545,7.9372,46549,0
2008-10-20,7.9911,8.1261,7.8556,8.1058,29891,0
2008-10-21,8.0862,8.0862,7.8556,8.0793,24157,0
2008-10-22,8.0527,8.0592,7.9502,8.0256,19116,0
2008-10-23,8.1195,8.5812,8.1195,8.2542,32198,0
2008-10-24,7.9434,8.547,7.9434,8.1261,15292,0
2008-10-27,8.1613,8.3628,8.0256,8.228,16595,0
2008-10-28,8.2963,8.6329,8.0998,8.0998,17997,0
2008-10-29,8.1613,8.3695,8.1261,8.2963,17579,0
2008-10-30,8.3171,8.5534,8.1337,8.2007,38016,0
2008-10-31,8.2007,8.5399,8.1545,8.1545,31455,0
2008-11-03,8.3513,8.4651,8.2143,8.325,15299,0
2008-11-04,8.325,8.7716,8.3171,8.7358,34703,0
2008-11-05,8.669,9.0075,8.6541,8.9404,16849,0
2008-11-06,9.0075,9.2665,8.7716,9.2092,37777,0
2008-11-07,9.2802,9.2802,8.9339,8.9477,19750,0
2008-11-10,8.9477,9.0623,8.6541,8.6605,20621,0
2008-11-11,8.6605,8.6605,8.2963,8.5209,28381,0
2008-11-12,8.3432,8.4319,8.1545,8.1613,32724,0
2008-11-13,8.0592,8.1946,7.89,8.181,19494,0
2008-11-14,8.2493,8.3104,7.9778,8.1195,24467,0
2008-11-17,8.2616,8.3104,8.0862,8.0862,16685,0
2008-11-18,7.9576,7.9644,7.8623,7.8623,9125,0
2008-11-19,7.8222,7.89,7.6524,7.7276,17425,0
2008-11-20,7.7069,7.7069,7.4155,7.4155,5209,0
2008-11-21,7.4835,7.7545,7.1853,7.1853,24359,0
2008-11-24,7.3551,7.4903,7.3551,7.4903,13928,0
2008-11-25,7.7878,7.7878,7.2939,7.2939,13043,0
2008-11-26,7.3551,7.7069,7.3141,7.5442,329580,0
2008-11-28,7.4699,7.5985,7.4633,7.4903,78794,0
2008-12-01,7.5175,7.7069,7.2462,7.3686,136151,0
2008-12-02,7.2462,7.4293,7.2462,7.3211,40933,0
2008-12-03,7.1785,7.307,7.1785,7.2939,41662,0
2008-12-04,7.2802,7.4155,7.1448,7.2399,87660,0
2008-12-05,7.1921,7.2871,6.9756,7.1108,38840,0
2008-12-08,7.0432,7.2734,6.9822,7.0775,42747,0
2008-12-09,6.8873,6.9212,6.8197,6.8468,23829,0
2008-12-10,6.8468,7.016,6.7726,6.8064,58678,0
2008-12-11,6.7518,6.7789,6.5754,6.637,59543,0
2008-12-12,6.637,6.9417,6.5898,6.8404,66942,0
2008-12-15,6.7789,6.8468,6.61,6.799,79877,0
2008-12-16,6.9077,6.9077,6.6572,6.9011,69942,0
2008-12-17,6.8602,7.1108,6.6709,7.016,84983,0
2008-12-18,6.9822,7.2802,6.969,7.2734,55369,0
2008-12-19,7.9245,7.9245,7.6731,7.8765,53376,0
2008-12-22,7.9576,8.0191,7.7878,7.8289,23772,0
2008-12-23,7.8017,8.0922,7.7204,7.7204,116426,0
2008-12-24,7.7204,8.0055,7.7204,7.835,32724,0
2008-12-26,7.835,7.9304,7.835,7.8699,5057,0
2008-12-29,7.7878,7.9434,7.7204,7.7204,36611,0
2008-12-30,7.7204,7.7204,7.4498,7.5311,37921,0
2008-12-31,7.6463,7.6463,7.3686,7.5036,23357,0
2009-01-02,7.5442,7.8623,7.5442,7.8157,17771,0
2009-01-05,7.8417,8.1408,7.8417,8.1408,9195,0
2009-01-06,8.2616,8.437,8.0998,8.4112,36307,0
2009-01-07,8.4319,8.4319,8.1946,8.3373,19208,0
2009-01-08,8.228,8.7645,8.181,8.6329,95573,0
2009-01-09,8.5812,8.8853,8.5615,8.8703,38824,0
2009-01-12,8.8853,9.534,8.8853,9.4203,24808,0
2009-01-13,9.4361,9.455,9.2012,9.3443,32637,0
2009-01-14,9.3443,9.509,9.295,9.295,22404,0
2009-01-15,9.1955,9.217,8.6819,9.001,35834,0
2009-01-16,9.0273,9.4892,9.0273,9.4203,23443,0
2009-01-20,9.4822,9.4951,9.0955,9.3264,22343,0
2009-01-21,9.1887,9.1887,8.8508,8.9809,34773,0
2009-01-22,9.0414,9.0414,8.669,8.8776,38794,0
2009-01-23,8.8567,8.8645,8.5209,8.723,7190,0
2009-01-26,8.7781,8.9115,8.669,8.8054,6353,0
2009-01-27,8.7781,8.8311,8.669,8.8311,3837,0
2009-01-28,8.845,9.0198,8.6948,8.8645,6494,0
2009-01-29,8.8776,8.9477,8.8776,8.9039,4619,0
2009-01-30,8.9039,8.9875,8.8109,8.9544,5801,0
2009-02-02,9.0198,9.1427,9.0075,9.0623,12716,0
2009-02-03,9.0623,9.3116,9.0623,9.3116,18460,0
2009-02-04,9.2305,9.4623,9.2305,9.3443,19967,0
2009-02-05,9.2092,9.3116,9.0623,9.1761,14693,0
2009-02-06,9.1955,9.2529,9.1761,9.2305,5762,0
2009-02-09,9.1427,9.2999,9.1427,9.2092,11944,0
2009-02-10,9.2305,9.2733,9.0414,9.109,20260,0
2009-02-11,9.0336,9.1167,9.0198,9.0482,8485,0
2009-02-12,9.0623,9.2092,8.8703,9.0482,8567,0
2009-02-13,9.0273,9.2383,8.9875,9.0141,10712,0
2009-02-17,9.109,9.109,8.7358,8.7358,17611,0
2009-02-18,8.723,9.0734,8.6605,9.0482,18575,0
2009-02-19,9.0681,9.088,8.8054,8.8703,28691,0
2009-02-20,8.8853,8.8853,8.1261,8.4651,43008,0
2009-02-23,8.4651,8.5264,8.243,8.243,11669,0
2009-02-24,8.2007,8.4186,7.9245,8.4186,20942,0
2009-02-25,8.4865,8.6541,8.3313,8.6414,10340,0
2009-02-26,8.6605,8.7358,8.4791,8.6022,18599,0
2009-02-27,8.5812,8.5812,8.4651,8.5534,7692,0
2009-03-02,8.6211,8.6211,8.3991,8.3991,4875,0
2009-03-03,8.437,8.437,8.2683,8.2683,6995,0
2009-03-04,8.1946,8.2357,7.6936,8.0381,49469,0
2009-03-05,7.9979,7.9979,7.5782,7.8417,28817,0
2009-03-06,7.8083,7.9502,7.585,7.7545,17140,0
2009-03-09,7.7545,7.7545,7.5036,7.5239,24619,0
2009-03-10,7.4903,7.7409,7.4903,7.7069,27377,0
2009-03-11,7.7069,7.7878,7.6936,7.7878,10736,0
2009-03-12,7.7545,7.9038,7.7409,7.9038,14030,0
2009-03-13,7.9778,8.0922,7.9576,8.0922,16369,0
2009-03-16,8.1408,8.2143,8.0862,8.2143,8061,0
2009-03-17,8.181,8.1877,8.1195,8.1877,4938,0
2009-03-18,8.0862,8.1545,8.0862,8.1261,3248,0
2009-03-19,8.1058,8.228,8.1058,8.1946,5023,0
2009-03-20,8.228,8.228,7.9502,8.0256,15799,0
2009-03-23,8.0527,8.0998,7.9434,8.0793,26105,0
2009-03-24,7.9644,8.0862,7.9372,8.0592,12503,0
2009-03-25,8.1058,8.1058,8.0527,8.0527,5023,0
2009-03-26,8.0922,8.1472,8.0729,8.1058,2061,0
2009-03-27,8.1669,8.1877,8.0592,8.1877,9378,0
2009-03-30,8.1877,8.2067,7.9304,7.9304,9659,0
2009-03-31,7.9502,8.0122,7.9502,7.9778,5099,0
2009-04-01,8.0449,8.1261,8.0323,8.1261,6494,0
2009-04-02,8.2213,8.2963,8.1058,8.2963,15096,0
2009-04-03,8.2493,8.2493,8.0998,8.2493,5472,0
2009-04-06,8.2683,8.377,8.2683,8.377,11447,0
2009-04-07,8.3839,8.5335,8.3432,8.5335,13671,0
2009-04-08,8.5335,8.5959,8.5006,8.5687,6494,0
2009-04-09,8.5885,8.7012,8.3991,8.3991,11737,0
2009-04-13,8.0256,8.325,8.0256,8.2616,28747,0
2009-04-14,8.2683,8.4112,8.2683,8.4112,12406,0
2009-04-15,8.5335,8.5335,8.2814,8.4506,10679,0
2009-04-16,8.4651,8.4651,8.2616,8.4506,13216,0
2009-04-17,8.4651,8.5209,8.4506,8.5209,9001,0
2009-04-20,8.437,8.7358,8.377,8.669,18013,0
2009-04-21,8.7716,9.1761,8.723,9.0802,25504,0
2009-04-22,9.1022,9.2383,9.0802,9.2383,10518,0
2009-04-23,9.2092,9.295,9.2092,9.2879,12430,0
2009-04-24,9.2999,9.3049,9.2802,9.3049,5609,0
2009-04-27,9.3049,9.3049,9.1294,9.2237,11271,0
2009-04-28,8.9477,9.109,8.9477,9.0273,22862,0
2009-04-29,9.0734,9.0955,8.9875,9.0336,9336,0
2009-04-30,9.0734,9.0955,8.9732,9.0955,8983,0
2009-05-01,9.245,9.3049,9.1505,9.245,14264,0
2009-05-04,9.2733,9.2802,9.245,9.2529,3506,0
2009-05-05,9.2733,9.2999,9.2012,9.2529,13209,0
2009-05-06,9.2879,9.2879,9.1578,9.2529,9035,0
2009-05-07,9.088,9.245,9.088,9.1761,22793,0
2009-05-08,9.2383,9.3443,9.1819,9.3443,11737,0
2009-05-11,9.4135,9.4135,9.1167,9.217,31472,0
2009-05-12,9.2999,9.69,9.1427,9.295,53187,0
2009-05-13,9.1704,9.3195,9.1704,9.2802,8517,0
2009-05-14,9.3264,9.3264,9.2092,9.2802,9304,0
2009-05-15,9.3375,9.3375,9.245,9.3116,2449,0
2009-05-18,9.2092,9.3116,9.1819,9.3116,9349,0
2009-05-19,9.3116,9.4282,9.2383,9.3116,14139,0
2009-05-20,9.3116,9.3116,9.1505,9.2879,18958,0
2009-05-21,9.3443,9.3443,9.1704,9.2665,7828,0
2009-05-22,9.245,9.2802,9.2092,9.2802,3248,0
2009-05-26,9.217,9.2802,9.1704,9.2802,7038,0
2009-05-27,9.2802,9.2999,9.1887,9.2529,12060,0
2009-05-28,9.2802,9.2802,9.1427,9.217,10933,0
2009-05-29,9.245,9.245,9.1294,9.245,17033,0
2009-06-01,9.2999,9.3116,9.245,9.2598,9601,0
2009-06-02,9.2598,9.295,9.1022,9.1819,22473,0
2009-06-03,9.2237,9.2237,9.1578,9.1704,8270,0
2009-06-04,9.2305,9.2305,9.1245,9.1819,21976,0
2009-06-05,9.2305,9.2305,9.1294,9.1369,5745,0
2009-06-08,8.9732,9.1505,8.9732,9.0623,23625,0
2009-06-09,8.9732,9.0681,8.9732,9.0141,13733,0
2009-06-10,9.0414,9.1245,9.0414,9.1245,5077,0
2009-06-11,9.1578,9.1636,9.1245,9.1369,5906,0
2009-06-12,9.1636,9.1636,9.0273,9.0802,2260,0
2009-06-15,9.1505,9.1636,8.9602,8.9602,4862,0
2009-06-16,8.9875,8.9875,8.8703,8.8976,4698,0
2009-06-17,8.9544,9.1167,8.8776,8.9664,13367,0
2009-06-18,9.0681,9.0955,8.9477,9.0955,12750,0
2009-06-19,9.088,9.088,8.9477,8.9732,4154,0
2009-06-22,8.9732,9.0336,8.9262,9.0075,12134,0
2009-06-23,9.0075,9.0075,8.9262,8.9875,6901,0
2009-06-24,9.0336,9.109,8.9664,9.1022,7776,0
2009-06-25,9.0198,9.1245,9.0141,9.0198,4841,0
2009-06-26,9.0536,9.0955,9.0536,9.0955,3612,0
2009-06-29,9.109,9.109,8.9732,8.9875,3837,0
2009-06-30,9.0141,9.0536,8.9875,8.9875,8567,0
2009-07-01,9.0414,9.0536,8.9732,8.9732,10768,0
2009-07-02,9.0734,9.1167,8.9732,9.0414,8572,0
2009-07-06,9.0734,9.4822,8.9732,9.4822,84479,0
2009-07-07,9.4762,9.4762,9.295,9.363,13552,0
2009-07-08,9.3581,9.3581,9.109,9.295,23313,0
2009-07-09,9.2879,9.4762,9.2879,9.4623,8886,0
2009-07-10,9.4822,9.658,9.4822,9.612,10494,0
2009-07-13,9.598,9.71,9.245,9.3375,44462,0
2009-07-14,9.377,9.4066,9.377,9.4066,4431,0
2009-07-15,9.4623,9.4623,9.3689,9.4282,8749,0
2009-07-16,9.4951,9.4951,9.2802,9.2802,21115,0
2009-07-17,9.3049,9.3264,9.295,9.3195,6641,0
2009-07-20,9.4135,9.4361,9.377,9.4203,12497,0
2009-07-21,9.4762,9.4762,9.2802,9.3443,8736,0
2009-07-22,9.3443,9.4762,9.2802,9.377,11891,0
2009-07-23,9.4066,9.4762,9.363,9.4361,9789,0
2009-07-24,9.4282,9.4762,9.4282,9.4282,4999,0
2009-07-27,9.56,9.56,9.3512,9.4822,6674,0
2009-07-28,9.582,9.604,9.3689,9.4822,19028,0
2009-07-29,9.567,9.626,9.541,9.59,5334,0
2009-07-30,9.703,9.703,9.552,9.552,4686,0
2009-07-31,9.62,9.62,9.3443,9.4822,15243,0
2009-08-03,9.683,9.683,9.604,9.604,3248,0
2009-08-04,9.69,9.815,9.4683,9.541,20732,0
2009-08-05,9.503,9.567,9.503,9.548,2730,0
2009-08-06,9.567,9.574,9.4822,9.552,3024,0
2009-08-07,9.574,9.574,9.574,9.574,1182,0
2009-08-10,9.548,9.582,9.4491,9.4822,14328,0
2009-08-11,9.519,9.541,9.4822,9.4951,5407,0
2009-08-12,9.503,9.582,9.4683,9.582,9601,0
2009-08-13,9.658,9.76,9.638,9.753,5906,0
2009-08-14,9.815,9.916,9.815,9.822,5988,0
2009-08-17,9.633,9.76,9.633,9.76,3914,0
2009-08-18,9.822,9.886,9.822,9.886,7245,0
2009-08-19,9.908,9.908,9.84,9.886,5840,0
2009-08-20,9.99,9.99,9.864,9.959,9563,0
2009-08-21,9.99,10.126,9.976,10.11,12629,0
2009-08-24,10.154,10.154,10.026,10.026,30366,0
2009-08-25,10.041,10.041,9.69,9.787,66888,0
2009-08-26,9.739,9.746,9.4951,9.514,58608,0
2009-08-27,9.541,9.552,9.4203,9.514,27423,0
2009-08-28,9.4822,9.658,9.4762,9.527,23062,0
2009-08-31,9.541,9.574,9.509,9.574,10566,0
2009-09-01,9.767,9.767,9.534,9.59,4682,0
2009-09-02,9.604,9.638,9.541,9.626,11560,0
2009-09-03,9.62,9.683,9.612,9.683,6693,0
2009-09-04,9.733,9.733,9.612,9.626,12747,0
2009-09-08,9.548,9.633,9.4822,9.527,20326,0
2009-09-09,9.574,9.574,9.4822,9.541,21266,0
2009-09-10,9.503,9.548,9.4822,9.527,13767,0
2009-09-11,9.4282,9.4951,9.4282,9.4491,12398,0
2009-09-14,9.4892,9.503,9.3443,9.503,26093,0
2009-09-15,9.4431,9.503,9.4135,9.4623,14901,0
2009-09-16,9.4623,9.548,9.3689,9.4066,41901,0
2009-09-17,9.4762,9.519,9.4066,9.519,55537,0
2009-09-18,9.519,9.59,9.4491,9.514,16726,0
2009-09-21,9.534,9.567,9.4491,9.567,9019,0
2009-09-22,9.598,9.638,9.56,9.633,13640,0
2009-09-23,9.638,9.717,9.514,9.552,20750,0
2009-09-24,9.548,9.582,9.4892,9.519,12042,0
2009-09-25,9.541,9.59,9.514,9.582,15562,0
2009-09-28,9.598,9.646,9.598,9.646,5609,0
2009-09-29,9.612,9.69,9.612,9.69,17207,0
2009-09-30,9.725,9.746,9.725,9.746,5609,0
2009-10-01,9.746,9.809,9.717,9.773,23448,0
2009-10-02,9.773,9.794,9.626,9.658,62999,0
2009-10-05,9.651,9.739,9.651,9.739,16833,0
2009-10-06,9.753,9.815,9.696,9.767,26092,0
2009-10-07,9.78,9.815,9.733,9.815,21859,0
2009-10-08,9.846,9.938,9.84,9.938,21557,0
2009-10-09,9.969,9.983,9.767,9.767,15373,0
2009-10-12,9.787,9.787,9.4491,9.4822,33516,0
2009-10-13,9.4822,9.67,9.4491,9.612,27167,0
2009-10-14,9.658,9.658,9.3689,9.4203,12531,0
2009-10-15,9.3325,9.363,9.1505,9.2598,23245,0
2009-10-16,9.3116,9.4282,9.2879,9.3049,8735,0
2009-10-19,9.3443,9.4282,9.2529,9.2529,16563,0
2009-10-20,9.3375,9.582,9.3375,9.534,18387,0
2009-10-21,9.567,9.62,9.527,9.62,14474,0
2009-10-22,9.633,9.646,9.4822,9.4822,13433,0
2009-10-23,9.4683,9.509,9.4135,9.455,16527,0
2009-10-26,9.4822,9.4892,9.3987,9.3987,19621,0
2009-10-27,9.455,9.455,9.3116,9.3195,13384,0
2009-10-28,9.3443,9.3512,9.2305,9.245,19044,0
2009-10-29,9.2733,9.3116,9.2092,9.2733,7470,0
2009-10-30,9.2665,9.3689,9.245,9.3264,11778,0
2009-11-02,9.633,9.633,9.363,9.3987,11555,0
2009-11-03,9.4431,9.4683,9.3898,9.4683,4907,0
2009-11-04,9.541,9.541,9.4762,9.527,2363,0
2009-11-05,9.59,9.59,9.552,9.582,2443,0
2009-11-06,9.638,9.696,9.604,9.683,7210,0
2009-11-09,9.676,9.676,9.4822,9.519,34158,0
2009-11-10,9.4762,9.527,9.4491,9.4491,8304,0
2009-11-11,9.4683,9.4762,9.377,9.3987,18908,0
2009-11-12,9.4282,9.4282,9.3195,9.3443,10200,0
2009-11-13,9.3689,9.4623,9.3375,9.4623,12317,0
2009-11-16,9.4762,9.4762,9.4066,9.455,5867,0
2009-11-17,9.4623,9.548,9.377,9.548,29505,0
2009-11-18,9.612,9.612,9.4822,9.4822,13849,0
2009-11-19,9.4822,9.567,9.377,9.377,32668,0
2009-11-20,9.3839,9.541,9.3839,9.4282,14328,0
2009-11-23,9.4203,9.4203,9.3512,9.4066,7143,0
2009-11-24,9.3581,9.4822,9.3581,9.4683,18441,0
2009-11-25,9.4623,9.4623,9.4135,9.4431,13857,0
2009-11-27,9.4066,9.4066,9.3512,9.4066,4431,0
2009-11-30,9.4066,9.4203,9.3689,9.4066,23965,0
2009-12-01,9.612,9.612,9.3689,9.4066,18850,0
2009-12-02,9.4361,9.4491,9.4203,9.4491,8491,0
2009-12-03,9.4491,9.4951,9.3839,9.3839,21732,0
2009-12-04,9.4135,9.4431,9.3443,9.3987,19489,0
2009-12-07,9.4066,9.4066,9.3512,9.377,7043,0
2009-12-08,9.3987,9.3987,9.3443,9.3898,7654,0
2009-12-09,9.3443,9.3987,9.3264,9.3512,21929,0
2009-12-10,9.3325,9.3987,9.3195,9.3839,21118,0
2009-12-11,9.3325,9.3839,9.3325,9.377,13733,0
2009-12-14,9.3325,9.4066,9.3325,9.363,11979,0
2009-12-15,9.3689,9.3689,9.2305,9.2598,21855,0
2009-12-16,9.3512,9.3512,9.2733,9.2733,12190,0
2009-12-17,9.2305,9.3116,9.2305,9.295,6578,0
2009-12-18,9.2237,9.3264,9.2237,9.295,20535,0
2009-12-21,9.3264,9.3689,9.2305,9.2802,33145,0
2009-12-22,9.3049,9.3049,9.0734,9.1505,33249,0
2009-12-23,9.1427,9.2383,9.1427,9.2305,17869,0
2009-12-24,9.2383,9.3116,9.1761,9.2665,12176,0
2009-12-28,9.245,9.2598,9.1761,9.2598,23451,0
2009-12-29,9.2598,9.2598,9.1578,9.2012,32606,0
2009-12-30,9.2012,9.2012,9.1294,9.1427,24023,0
2009-12-31,9.1427,9.1819,9.1369,9.1636,23465,0
2010-01-04,9.1955,9.2802,9.1887,9.2733,38055,0
2010-01-05,9.2879,9.4491,9.2879,9.4431,22480,0
2010-01-06,9.4491,9.4762,9.2383,9.4135,28796,0
2010-01-07,9.4361,9.503,9.4361,9.4822,11807,0
2010-01-08,9.509,9.541,9.4762,9.541,23025,0
2010-01-11,9.574,9.598,9.4951,9.534,16088,0
2010-01-12,9.567,9.574,9.4951,9.567,18884,0
2010-01-13,9.56,9.56,9.503,9.527,8443,0
2010-01-14,9.514,9.541,9.4203,9.541,22097,0
2010-01-15,9.4491,9.567,9.4491,9.56,21840,0
2010-01-19,9.582,9.582,9.4361,9.514,17189,0
2010-01-20,9.548,9.574,9.4203,9.4282,11310,0
2010-01-21,9.4431,9.4431,9.3443,9.3839,31328,0
2010-01-22,9.3898,9.4361,9.3375,9.4203,9155,0
2010-01-25,9.4431,9.582,9.4066,9.4135,31500,0
2010-01-26,9.4623,9.651,9.4623,9.519,20445,0
2010-01-27,9.612,9.703,9.4951,9.582,20228,0
2010-01-28,9.676,9.676,9.59,9.638,11829,0
2010-01-29,9.59,9.683,9.59,9.633,9513,0
2010-02-01,9.787,9.787,9.658,9.76,18056,0
2010-02-02,9.787,9.916,9.717,9.717,26233,0
2010-02-03,9.767,9.78,9.703,9.717,10575,0
2010-02-04,9.717,9.746,9.658,9.658,8666,0
2010-02-05,9.733,9.733,9.4822,9.683,23486,0
2010-02-08,9.646,9.717,9.633,9.717,11891,0
2010-02-09,9.753,9.787,9.664,9.733,18230,0
2010-02-10,9.676,9.733,9.658,9.733,2061,0
2010-02-11,9.78,9.78,9.71,9.71,5023,0
2010-02-12,9.733,9.859,9.717,9.834,29662,0
2010-02-16,9.878,9.886,9.815,9.815,14831,0
2010-02-17,9.822,9.886,9.822,9.834,3907,0
2010-02-18,9.878,9.878,9.822,9.822,8372,0
2010-02-19,9.822,9.822,9.638,9.638,11004,0
2010-02-22,9.62,9.67,9.582,9.582,14616,0
2010-02-23,9.612,9.71,9.527,9.62,16712,0
2010-02-24,9.626,9.802,9.626,9.802,9979,0
2010-02-25,9.787,9.846,9.773,9.773,12757,0
2010-02-26,9.923,9.964,9.923,9.959,21155,0
2010-03-01,10.054,10.054,9.908,9.923,18736,0
2010-03-02,9.923,10.047,9.908,10.041,15873,0
2010-03-03,10.026,10.041,9.908,10.041,14127,0
2010-03-04,10.054,10.104,10.019,10.098,9029,0
2010-03-05,10.11,10.126,10.091,10.104,5932,0
2010-03-08,10.098,10.178,9.908,10.154,16706,0
2010-03-09,10.154,10.154,10.11,10.11,9448,0
2010-03-10,10.118,10.149,10.054,10.149,8062,0
2010-03-11,10.154,10.154,10.014,10.061,2287,0
2010-03-12,10.141,10.141,9.886,9.938,18098,0
2010-03-15,10.009,10.009,9.62,9.683,93725,0
2010-03-16,9.739,9.815,9.733,9.78,38188,0
2010-03-17,9.787,9.815,9.767,9.809,76085,0
2010-03-18,9.76,9.802,9.703,9.767,39558,0
2010-03-19,9.794,9.859,9.739,9.794,50223,0
2010-03-22,9.815,9.878,9.815,9.872,12855,0
2010-03-23,9.886,9.976,9.809,9.852,28264,0
2010-03-24,9.864,9.864,9.787,9.834,23592,0
2010-03-25,9.852,10.003,9.794,9.923,27178,0
2010-03-26,9.959,9.99,9.872,9.872,6234,0
2010-03-29,9.886,10.061,9.828,9.997,19312,0
2010-03-30,10.003,10.034,9.923,9.99,9304,0
2010-03-31,9.99,10.019,9.878,9.916,10256,0
2010-04-01,10.084,10.091,9.983,10.091,16081,0
2010-04-05,10.069,10.149,10.069,10.133,6188,0
2010-04-06,10.149,10.217,10.098,10.217,16027,0
2010-04-07,10.217,10.274,10.141,10.274,9455,0
2010-04-08,10.274,10.274,10.161,10.186,7753,0
2010-04-09,10.149,10.253,10.149,10.253,10670,0
2010-04-12,10.239,10.659,10.239,10.336,26955,0
2010-04-13,10.296,10.369,10.281,10.281,12697,0
2010-04-14,10.437,10.437,10.296,10.394,30409,0
2010-04-15,10.394,10.441,10.302,10.307,11254,0
2010-04-16,10.314,10.314,10.178,10.246,17716,0
2010-04-19,10.253,10.281,10.178,10.178,4842,0
2010-04-20,10.196,10.246,10.173,10.173,6528,0
2010-04-21,10.196,10.246,10.169,10.169,12304,0
2010-04-22,10.189,10.246,10.186,10.186,10980,0
2010-04-23,10.197,10.247,10.179,10.211,10520,0
2010-04-26,10.224,10.246,10.104,10.203,31710,0
2010-04-27,10.178,10.178,10.098,10.161,7233,0
2010-04-28,10.173,10.288,10.149,10.274,12663,0
2010-04-29,10.178,10.281,10.126,10.21,14748,0
2010-04-30,10.231,10.288,10.169,10.196,6866,0
2010-05-03,10.619,10.619,10.173,10.267,8852,0
2010-05-04,10.274,10.35,10.274,10.321,3379,0
2010-05-05,10.329,10.394,10.329,10.394,8787,0
2010-05-06,10.441,10.505,10.288,10.288,16242,0
2010-05-07,10.296,10.296,10.149,10.203,13892,0
2010-05-10,10.231,10.409,10.231,10.375,8894,0
2010-05-11,10.382,10.431,10.161,10.314,20289,0
2010-05-12,10.329,10.363,10.329,10.358,1042,0
2010-05-13,10.382,10.382,10.154,10.296,10635,0
2010-05-14,10.239,10.302,10.178,10.178,6640,0
2010-05-17,10.173,10.203,10.104,10.203,20528,0
2010-05-18,10.231,10.274,10.231,10.274,6053,0
2010-05-19,10.302,10.363,10.302,10.358,9816,0
2010-05-20,10.363,10.431,10.104,10.203,26598,0
2010-05-21,10.026,10.224,9.976,10.173,52847,0
2010-05-24,10.178,10.21,10.154,10.203,6725,0
2010-05-25,10.21,10.21,10.178,10.178,2908,0
2010-05-26,10.186,10.296,10.186,10.296,13905,0
2010-05-27,10.307,10.329,10.296,10.329,11677,0
2010-05-28,10.343,10.369,10.161,10.35,8095,0
2010-06-01,10.343,10.388,10.189,10.288,26073,0
2010-06-02,10.307,10.314,10.203,10.307,6287,0
2010-06-03,10.281,10.302,10.196,10.267,9991,0
2010-06-04,10.274,10.281,10.161,10.259,10362,0
2010-06-07,10.288,10.314,10.259,10.314,6461,0
2010-06-08,10.281,10.296,10.178,10.296,12825,0
2010-06-09,10.296,10.329,10.203,10.274,9180,0
2010-06-10,10.259,10.274,10.186,10.259,12836,0
2010-06-11,10.231,10.231,10.161,10.189,8941,0
2010-06-14,10.186,10.186,10.126,10.173,7828,0
2010-06-15,10.178,10.178,10.019,10.077,6740,0
2010-06-16,10.069,10.118,9.997,10.034,19740,0
2010-06-17,10.026,10.061,10.026,10.061,2363,0
2010-06-18,10.084,10.104,9.923,9.983,34789,0
2010-06-21,9.997,10.014,9.959,9.99,13288,0
2010-06-22,9.983,10.047,9.983,10.047,14004,0
2010-06-23,10.041,10.077,10.009,10.069,13079,0
2010-06-24,10.077,10.084,10.077,10.077,3928,0
2010-06-25,10.069,10.091,10.003,10.091,11905,0
2010-06-28,10.091,10.091,10.003,10.077,9793,0
2010-06-29,10.069,10.077,9.976,10.019,12258,0
2010-06-30,10.025,10.025,9.974,10.025,3540,0
2010-07-01,10.061,10.061,9.997,10.047,16764,0
2010-07-02,10.047,10.077,10.003,10.047,6229,0
2010-07-06,10.047,10.047,9.916,10.014,13102,0
2010-07-07,10.019,10.019,9.872,9.886,37914,0
2010-07-08,9.892,9.901,9.84,9.872,18454,0
2010-07-09,9.878,9.969,9.878,9.969,11556,0
2010-07-12,9.983,9.99,9.959,9.976,4229,0
2010-07-13,9.908,9.952,9.846,9.901,11083,0
2010-07-14,9.923,9.952,9.864,9.952,10351,0
2010-07-15,9.959,9.959,9.872,9.923,11669,0
2010-07-16,9.916,9.923,9.852,9.923,4415,0
2010-07-19,9.916,9.959,9.908,9.959,11321,0
2010-07-20,9.964,10.061,9.886,9.983,19134,0
2010-07-21,9.99,10.014,9.959,10.014,5762,0
2010-07-22,10.034,10.091,10.034,10.041,22222,0
2010-07-23,10.026,10.047,10.009,10.019,2962,0
2010-07-26,10.041,10.11,10.041,10.11,11022,0
2010-07-27,10.098,10.11,9.878,9.952,46158,0
2010-07-28,9.952,9.983,9.916,9.976,12274,0
2010-07-29,9.997,10.003,9.959,9.969,13637,0
2010-07-30,9.99,10.034,9.945,10.019,13158,0
2010-08-02,10.061,10.077,9.983,10.054,12317,0
2010-08-03,10.047,10.141,10.047,10.054,20380,0
2010-08-04,10.084,10.161,10.084,10.141,15977,0
2010-08-05,10.154,10.217,10.069,10.154,26580,0
2010-08-06,10.161,10.21,10.154,10.189,4931,0
2010-08-09,10.217,10.217,10.173,10.21,5438,0
2010-08-10,10.217,10.239,10.084,10.091,31804,0
2010-08-11,10.084,10.196,10.077,10.173,24871,0
2010-08-12,10.133,10.203,10.11,10.11,15157,0
2010-08-13,10.118,10.126,10.069,10.069,14534,0
2010-08-16,10.069,10.104,10.061,10.084,21354,0
2010-08-17,10.084,10.133,10.084,10.091,20211,0
2010-08-18,10.104,10.173,10.084,10.161,21115,0
2010-08-19,10.169,10.259,10.126,10.239,17122,0
2010-08-20,10.196,10.246,10.161,10.239,16414,0
2010-08-23,10.253,10.267,10.189,10.217,15753,0
2010-08-24,10.203,10.224,10.161,10.217,13288,0
2010-08-25,10.196,10.296,10.196,10.296,18645,0
2010-08-26,10.296,10.35,10.224,10.307,15518,0
2010-08-27,10.307,10.35,10.281,10.281,7745,0
2010-08-30,10.302,10.35,10.302,10.35,6136,0
2010-08-31,10.358,10.418,10.222,10.302,18367,0
2010-09-01,10.35,10.363,10.296,10.296,11669,0
2010-09-02,10.336,10.343,10.336,10.343,10162,0
2010-09-03,10.336,10.388,10.296,10.388,14786,0
2010-09-07,10.388,10.394,10.369,10.394,8742,0
2010-09-08,10.425,10.457,10.267,10.336,26498,0
2010-09-09,10.329,10.363,10.296,10.329,7585,0
2010-09-10,10.358,10.358,10.281,10.329,17547,0
2010-09-13,10.321,10.321,10.224,10.259,9472,0
2010-09-14,10.267,10.274,10.173,10.246,30625,0
2010-09-15,10.267,10.35,10.267,10.281,24762,0
2010-09-16,10.281,10.402,10.281,10.382,9779,0
2010-09-17,10.402,10.441,10.375,10.441,14352,0
2010-09-20,10.457,10.491,10.388,10.491,21303,0
2010-09-21,10.457,10.558,10.437,10.476,23391,0
2010-09-22,10.491,10.512,10.409,10.457,23674,0
2010-09-23,10.416,10.519,10.402,10.505,7851,0
2010-09-24,10.566,10.566,10.402,10.491,12252,0
2010-09-27,10.542,10.542,10.431,10.512,12244,0
2010-09-28,10.531,10.679,10.531,10.627,58346,0
2010-09-29,10.647,10.686,10.606,10.686,10872,0
2010-09-30,10.705,10.803,10.618,10.653,11054,0
2010-10-01,10.741,10.851,10.699,10.732,22215,0
2010-10-04,10.747,10.747,10.537,10.665,18243,0
2010-10-05,10.693,10.693,10.549,10.592,13201,0
2010-10-06,10.647,10.647,10.498,10.531,12396,0
2010-10-07,10.542,10.64,10.542,10.64,6026,0
2010-10-08,10.64,10.686,10.592,10.592,8999,0
2010-10-11,10.531,10.672,10.531,10.634,7657,0
2010-10-12,10.634,10.634,10.619,10.634,12392,0
2010-10-13,10.647,10.647,10.566,10.599,3042,0
2010-10-14,10.592,10.634,10.592,10.619,9067,0
2010-10-15,10.634,10.634,10.416,10.468,22147,0
2010-10-18,10.457,10.491,10.394,10.409,30039,0
2010-10-19,10.476,10.619,10.464,10.531,17714,0
2010-10-20,10.537,10.558,10.498,10.537,12055,0
2010-10-21,10.627,10.659,10.574,10.659,8156,0
2010-10-22,10.627,10.634,10.581,10.581,7907,0
2010-10-25,10.525,10.542,10.498,10.531,7101,0
2010-10-26,10.574,10.679,10.531,10.606,22650,0
2010-10-27,10.581,10.634,10.525,10.599,18130,0
2010-10-28,10.606,10.634,10.542,10.634,15301,0
2010-10-29,10.663,10.764,10.602,10.602,7976,0
2010-11-01,10.659,10.79,10.574,10.574,14712,0
2010-11-02,10.581,10.686,10.581,10.599,7223,0
2010-11-03,10.612,10.686,10.612,10.627,6055,0
2010-11-04,10.647,10.686,10.619,10.619,8497,0
2010-11-05,10.699,10.699,10.581,10.619,13021,0
2010-11-08,10.566,10.606,10.512,10.599,13228,0
2010-11-09,10.619,10.627,10.531,10.612,18875,0
2010-11-10,10.586,10.586,10.468,10.566,18606,0
2010-11-11,10.592,10.592,10.416,10.449,23770,0
2010-11-12,10.253,10.253,10.026,10.054,33962,0
2010-11-15,10.069,10.069,9.4822,9.4822,86085,0
2010-11-16,9.2305,9.696,9.1427,9.62,83918,0
2010-11-17,9.651,9.696,9.541,9.638,22049,0
2010-11-18,9.658,9.658,9.3264,9.548,34875,0
2010-11-19,9.4892,9.638,9.4431,9.62,21837,0
2010-11-22,9.62,9.864,9.62,9.683,42577,0
2010-11-23,9.67,9.886,9.67,9.886,20265,0
2010-11-24,9.815,9.864,9.683,9.746,24536,0
2010-11-26,9.794,9.872,9.794,9.872,6725,0
2010-11-29,9.878,9.878,9.76,9.872,11514,0
2010-11-30,9.87,9.885,9.799,9.799,15257,0
2010-12-01,9.864,9.864,9.651,9.651,36534,0
2010-12-02,9.638,9.664,9.548,9.548,39625,0
2010-12-03,9.646,9.683,9.548,9.548,24786,0
2010-12-06,9.548,9.548,9.3375,9.4491,32031,0
2010-12-07,9.4491,9.455,9.2598,9.295,36082,0
2010-12-08,9.2092,9.2305,9.1505,9.1955,53728,0
2010-12-09,9.1636,9.2529,9.1636,9.1887,13339,0
2010-12-10,9.1427,9.1955,9.0336,9.0414,36967,0
2010-12-13,9.0482,9.0623,8.8703,8.8703,30197,0
2010-12-14,8.8169,8.8508,8.7496,8.7568,36538,0
2010-12-15,8.8645,9.001,8.6876,9.001,45948,0
2010-12-16,8.9809,9.2821,8.9809,9.1897,39997,0
2010-12-17,9.2802,9.651,9.1761,9.4822,59249,0
2010-12-20,9.4491,9.4623,9.0336,9.0802,32967,0
2010-12-21,9.1636,9.295,8.9115,9.0198,56557,0
2010-12-22,9.0802,9.0802,9.0075,9.0734,20314,0
2010-12-23,9.109,9.109,8.8776,9.0414,72664,0
2010-12-27,9.0336,9.0414,8.9875,9.0414,9088,0
2010-12-28,9.0414,9.0414,8.9339,8.9943,16460,0
2010-12-29,8.9885,8.9885,8.8089,8.8902,29146,0
2010-12-30,8.903,8.9544,8.8353,8.9487,37712,0
2010-12-31,8.9827,9.0973,8.9467,9.0973,29188,0
2011-01-03,9.1022,9.1369,9.0734,9.1369,14406,0
2011-01-04,9.1427,9.2237,9.0414,9.1245,30522,0
2011-01-05,9.0536,9.1022,8.9602,9.0198,12194,0
2011-01-06,9.0198,9.0536,8.9339,9.0482,28329,0
2011-01-07,9.0414,9.0482,8.9339,8.9664,11291,0
2011-01-10,8.9664,8.9875,8.845,8.9039,29430,0
2011-01-11,8.8976,8.9875,8.8976,8.9875,28091,0
2011-01-12,8.9477,8.9477,8.6819,8.8054,82971,0
2011-01-13,8.7919,8.8567,8.7086,8.723,67533,0
2011-01-14,8.6755,8.8976,8.4651,8.5399,64111,0
2011-01-18,8.5812,8.8703,8.5812,8.8703,54799,0
2011-01-19,8.8499,8.9477,8.6994,8.8169,28243,0
2011-01-20,8.8169,8.9602,8.7781,8.8567,15203,0
2011-01-21,8.8912,9.0414,8.8912,8.9732,14057,0
2011-01-24,8.9875,9.1427,8.9664,9.0955,24881,0
2011-01-25,9.1427,9.1819,9.0198,9.0198,20156,0
2011-01-26,9.0414,9.0955,9.0414,9.0955,4168,0
2011-01-27,9.0955,9.1427,9.0075,9.0536,12672,0
2011-01-28,9.0414,9.0482,9.0414,9.0482,3540,0
2011-01-31,9.089,9.1704,8.9544,9.0048,19591,0
2011-02-01,9.001,9.0536,8.9404,9.0198,16671,0
2011-02-02,9.0336,9.1022,8.9544,9.0734,20181,0
2011-02-03,9.0691,9.111,9.0691,9.0812,4567,0
2011-02-04,9.0955,9.109,9.0336,9.0734,7517,0
2011-02-07,9.0623,9.1636,9.0623,9.1427,2020,0
2011-02-08,9.1578,9.1819,9.0482,9.1819,8172,0
2011-02-09,9.2237,9.245,9.1761,9.1955,14758,0
2011-02-10,9.1897,9.2102,9.1781,9.2102,9404,0
2011-02-11,9.1761,9.2012,9.1505,9.1505,7584,0
2011-02-14,9.1427,9.1427,8.9602,8.9732,14105,0
2011-02-15,8.9602,8.9602,8.8508,8.8567,18151,0
2011-02-16,8.8703,8.9404,8.8311,8.9404,24681,0
2011-02-18,8.9188,8.9732,8.903,8.9404,13234,0
2011-02-22,8.9039,8.9188,8.7976,8.8054,24689,0
2011-02-23,8.8054,8.8567,8.8054,8.8372,8149,0
2011-02-24,8.8703,8.8976,8.8508,8.8645,10365,0
2011-02-25,8.8645,8.8703,8.8169,8.8645,12186,0
2011-02-28,8.8499,8.903,8.8421,8.903,16036,0
2011-03-01,8.9329,9.001,8.918,9.001,11324,0
2011-03-02,9.001,9.001,8.8834,8.9396,22218,0
2011-03-03,8.9467,8.9467,8.902,8.9105,2739,0
2011-03-04,8.9115,8.9809,8.8768,8.9732,13638,0
2011-03-07,8.9477,8.9809,8.903,8.9602,6390,0
2011-03-08,8.9809,8.9953,8.9404,8.9732,20644,0
2011-03-09,8.9809,8.9875,8.9404,8.9809,5331,0
2011-03-10,8.9544,8.9867,8.9396,8.9544,12420,0
2011-03-11,8.9809,9.0075,8.9188,9.0019,14095,0
2011-03-14,9.0075,9.0207,8.903,8.903,19541,0
2011-03-15,8.903,8.903,8.8559,8.8966,53415,0
2011-03-16,8.8912,8.9252,8.8559,8.8912,12483,0
2011-03-17,8.9105,8.9487,8.8966,8.8966,15856,0
2011-03-18,8.903,8.9339,8.8966,8.9252,3572,0
2011-03-21,8.9404,8.9404,8.8703,8.9188,21328,0
2011-03-22,8.9188,8.9252,8.8912,8.9115,12287,0
2011-03-23,8.8966,8.9664,8.8966,8.9477,21689,0
2011-03-24,8.9809,9.0633,8.9809,8.9953,15340,0
2011-03-25,9.001,9.0492,8.9592,9.0336,15544,0
2011-03-28,9.0336,9.089,9.0336,9.089,9758,0
2011-03-29,9.111,9.1646,9.089,9.1646,9162,0
2011-03-30,9.1704,9.1704,9.0207,9.0545,13855,0
2011-03-31,9.0395,9.0395,8.9602,8.9963,9615,0
2011-04-01,9.0633,9.1265,9.0414,9.0744,13272,0
2011-04-04,9.089,9.089,8.9732,9.0075,11979,0
2011-04-05,9.018,9.0472,9.018,9.0472,2217,0
2011-04-06,9.0545,9.0545,9.0336,9.0336,6502,0
2011-04-07,9.0309,9.0309,8.9629,8.9694,14634,0
2011-04-08,8.9867,8.9943,8.902,8.902,7197,0
2011-04-11,8.918,8.9943,8.918,8.9943,8700,0
2011-04-12,9.0058,9.0861,8.9769,9.0661,12571,0
2011-04-13,9.1042,9.1265,9.0282,9.089,12977,0
2011-04-14,9.0336,9.089,8.9943,9.0691,9022,0
2011-04-15,9.0633,9.1177,9.0282,9.1042,9822,0
2011-04-18,9.1042,9.1042,8.9943,9.0691,7842,0
2011-04-19,9.0492,9.0691,9.0198,9.0414,10595,0
2011-04-20,9.0414,9.0744,8.9592,8.9799,24239,0
2011-04-21,8.9867,9.089,8.9664,9.089,34566,0
2011-04-25,9.0492,9.111,9.0492,9.111,7177,0
2011-04-26,9.0603,9.1022,9.0603,9.1022,2790,0
2011-04-27,9.1177,9.1848,9.1177,9.1848,17498,0
2011-04-28,9.1655,9.2411,9.1523,9.2411,11750,0
2011-04-29,9.2519,9.3019,9.245,9.2743,14448,0
2011-05-02,9.3156,9.3483,9.284,9.2921,10776,0
2011-05-03,9.2821,9.297,9.2607,9.2607,14794,0
2011-05-04,9.2607,9.3068,9.2607,9.298,8884,0
2011-05-05,9.2674,9.3404,9.2674,9.3283,24141,0
2011-05-06,9.3215,9.3473,9.3068,9.3473,6617,0
2011-05-09,9.3473,9.381,9.3283,9.381,11187,0
2011-05-10,9.3551,9.381,9.3215,9.3473,17282,0
2011-05-11,9.3728,9.4106,9.3463,9.3728,25082,0
2011-05-12,9.4037,9.4106,9.4037,9.4037,1156,0
2011-05-13,9.3669,9.4411,9.3473,9.381,14654,0
2011-05-16,9.3728,9.4173,9.3669,9.4173,5438,0
2011-05-17,9.3869,9.4037,9.3669,9.3957,9117,0
2011-05-18,9.3669,9.4752,9.3669,9.4752,18183,0
2011-05-19,9.4263,9.4411,9.3551,9.3551,10800,0
2011-05-20,9.3669,9.3869,9.3463,9.3669,3084,0
2011-05-23,9.3473,9.3728,9.3404,9.362,7065,0
2011-05-24,9.3728,9.4173,9.3728,9.4173,7035,0
2011-05-25,9.4341,9.4341,9.4037,9.4037,10121,0
2011-05-26,9.4173,9.4263,9.3215,9.3728,27607,0
2011-05-27,9.3541,9.4106,9.3205,9.4106,16489,0
2011-05-31,9.3849,9.4673,9.3849,9.453,15996,0
2011-06-01,9.4942,9.508,9.3335,9.3335,63858,0
2011-06-02,9.3404,9.3541,9.3283,9.3463,23510,0
2011-06-03,9.3463,9.3728,9.3205,9.3728,13163,0
2011-06-06,9.3541,9.3728,9.3404,9.3669,3535,0
2011-06-07,9.3918,9.3997,9.377,9.3918,6132,0
2011-06-08,9.364,9.3997,9.3591,9.3997,9322,0
2011-06-09,9.3689,9.3997,9.364,9.3849,6082,0
2011-06-10,9.3957,9.4183,9.297,9.297,19074,0
2011-06-13,9.3009,9.3205,9.297,9.3146,8718,0
2011-06-14,9.2901,9.3283,9.2607,9.3068,26376,0
2011-06-15,9.3146,9.3146,9.2305,9.2305,30384,0
2011-06-16,9.2325,9.2607,9.2102,9.2325,16104,0
2011-06-17,9.2383,9.3009,9.2383,9.297,15429,0
2011-06-20,9.3009,9.3463,9.297,9.3335,15881,0
2011-06-21,9.3463,9.3669,9.3463,9.362,9332,0
2011-06-22,9.3541,9.4106,9.3541,9.3957,12146,0
2011-06-23,9.362,9.3957,9.3404,9.3869,7786,0
2011-06-24,9.4163,9.4312,9.4163,9.4312,9214,0
2011-06-27,9.4683,9.4951,9.4263,9.4683,35854,0
2011-06-28,9.4951,9.534,9.4752,9.52,21824,0
2011-06-29,9.514,9.527,9.4471,9.502,14778,0
2011-06-30,9.524,9.559,9.518,9.559,14637,0
2011-07-01,9.582,9.621,9.567,9.599,10284,0
2011-07-05,9.62,9.659,9.573,9.659,24311,0
2011-07-06,9.642,9.669,9.623,9.669,14794,0
2011-07-07,9.673,9.699,9.665,9.699,6055,0
2011-07-08,9.699,9.722,9.699,9.722,13774,0
2011-07-11,9.699,9.751,9.659,9.738,34882,0
2011-07-12,9.743,9.772,9.692,9.766,10079,0
2011-07-13,9.766,9.786,9.743,9.751,4196,0
2011-07-14,9.779,9.779,9.708,9.714,6918,0
2011-07-15,9.714,9.815,9.693,9.766,24470,0
2011-07-18,9.766,9.809,9.73,9.809,14617,0
2011-07-19,9.784,9.826,9.776,9.799,6338,0
2011-07-20,9.794,9.809,9.779,9.779,10373,0
2011-07-21,9.801,9.841,9.794,9.822,14454,0
2011-07-22,9.802,9.866,9.794,9.822,6340,0
2011-07-25,9.794,9.887,9.794,9.835,10008,0
2011-07-26,9.838,9.838,9.784,9.799,18353,0
2011-07-27,9.822,9.822,9.766,9.766,19494,0
2011-07-28,9.747,9.82,9.74,9.769,20403,0
2011-07-29,9.738,9.845,9.665,9.845,11610,0
2011-08-01,9.88,10.041,9.88,9.981,13841,0
2011-08-02,9.964,10.076,9.964,10.023,15842,0
2011-08-03,10.028,10.043,10.003,10.028,11067,0
2011-08-04,10,10.008,9.851,9.851,12031,0
2011-08-05,9.881,9.957,9.816,9.816,11135,0
2011-08-08,9.802,9.802,9.3029,9.3977,39796,0
2011-08-09,9.3977,9.531,9.3977,9.4852,12317,0
2011-08-10,9.4643,9.678,9.4292,9.639,9371,0
2011-08-11,9.627,9.665,9.581,9.646,13792,0
2011-08-12,9.659,9.794,9.633,9.708,9759,0
2011-08-15,9.708,9.758,9.692,9.758,9139,0
2011-08-16,9.722,9.816,9.714,9.816,13634,0
2011-08-17,9.816,9.848,9.802,9.802,7297,0
2011-08-18,9.794,9.816,9.692,9.758,11370,0
2011-08-19,9.699,9.714,9.659,9.699,17318,0
2011-08-22,9.766,9.794,9.551,9.646,25996,0
2011-08-23,9.558,9.685,9.558,9.646,26751,0
2011-08-24,9.659,9.708,9.62,9.708,14048,0
2011-08-25,9.714,9.714,9.673,9.714,9734,0
2011-08-26,9.711,9.747,9.669,9.669,8130,0
2011-08-29,9.699,9.779,9.699,9.779,4951,0
2011-08-30,9.779,9.802,9.758,9.802,6762,0
2011-08-31,9.83,9.85,9.83,9.837,5489,0
2011-09-01,9.866,9.888,9.835,9.873,9067,0
2011-09-02,9.872,9.895,9.872,9.872,4614,0
2011-09-06,9.875,9.999,9.875,9.985,18440,0
2011-09-07,9.999,10.172,9.971,10.091,19211,0
2011-09-08,10.111,10.348,10.017,10.303,38902,0
2011-09-09,10.297,10.297,10.24,10.269,10065,0
2011-09-12,10.269,10.304,10.269,10.277,8671,0
2011-09-13,10.297,10.503,10.261,10.503,32427,0
2011-09-14,10.495,10.495,10.426,10.472,6937,0
2011-09-15,10.467,10.48,10.395,10.46,15313,0
2011-09-16,10.431,10.472,10.342,10.342,16885,0
2011-09-19,10.402,10.402,10.326,10.334,13571,0
2011-09-20,10.349,10.368,10.319,10.319,7380,0
2011-09-21,10.31,10.319,10.297,10.31,7378,0
2011-09-22,10.319,10.368,10.172,10.172,43093,0
2011-09-23,10.183,10.238,10.111,10.128,64387,0
2011-09-26,10.136,10.136,10.061,10.101,18222,0
2011-09-27,10.121,10.136,10.033,10.136,29590,0
2011-09-28,10.136,10.24,10.106,10.136,14570,0
2011-09-29,10.13,10.136,10.093,10.101,9213,0
2011-09-30,10.117,10.149,10.096,10.141,7227,0
2011-10-03,10.185,10.232,10.121,10.172,17805,0
2011-10-04,10.151,10.172,10.098,10.151,15550,0
2011-10-05,10.175,10.175,10.108,10.126,11827,0
2011-10-06,10.141,10.31,10.134,10.215,30022,0
2011-10-07,10.246,10.246,10.202,10.223,11646,0
2011-10-10,10.246,10.26,10.223,10.23,4089,0
2011-10-11,10.246,10.373,10.223,10.318,18148,0
2011-10-12,10.325,10.355,10.26,10.297,19045,0
2011-10-13,10.368,10.368,10.325,10.368,13119,0
2011-10-14,10.355,10.388,10.355,10.388,5697,0
2011-10-17,10.381,10.41,10.381,10.41,14354,0
2011-10-18,10.381,10.426,10.348,10.388,9909,0
2011-10-19,10.41,10.467,10.368,10.417,13719,0
2011-10-20,10.438,10.444,10.381,10.426,6743,0
2011-10-21,10.446,10.467,10.446,10.467,1929,0
2011-10-24,10.489,10.55,10.467,10.489,11238,0
2011-10-25,10.488,10.639,10.488,10.639,6517,0
2011-10-26,10.614,10.638,10.531,10.614,16812,0
2011-10-27,10.614,10.712,10.593,10.608,24377,0
2011-10-28,10.592,10.611,10.532,10.532,12817,0
2011-10-31,10.548,10.674,10.492,10.492,37246,0
2011-11-01,10.536,10.639,10.536,10.633,12588,0
2011-11-02,10.644,10.712,10.608,10.632,9483,0
2011-11-03,10.653,10.694,10.625,10.673,3047,0
2011-11-04,10.683,10.772,10.683,10.691,7946,0
2011-11-07,10.702,10.74,10.66,10.66,11020,0
2011-11-08,10.696,10.777,10.696,10.718,8140,0
2011-11-09,10.708,10.849,10.708,10.775,21712,0
2011-11-10,10.82,10.903,10.82,10.903,6583,0
2011-11-11,10.972,11.056,10.965,10.976,20364,0
2011-11-14,10.984,11.006,10.897,10.897,15399,0
2011-11-15,10.941,10.941,10.941,10.941,2042,0
2011-11-16,10.925,10.941,10.85,10.941,14237,0
2011-11-17,10.934,10.934,10.856,10.868,26973,0
2011-11-18,10.904,10.91,10.821,10.841,15831,0
2011-11-21,10.85,10.875,10.821,10.821,9710,0
2011-11-22,10.841,10.875,10.784,10.784,18355,0
2011-11-23,10.835,10.835,10.77,10.77,8802,0
2011-11-25,10.797,10.89,10.797,10.868,9483,0
2011-11-28,10.89,10.91,10.597,10.676,78448,0
2011-11-29,10.709,10.709,10.66,10.676,8102,0
2011-11-30,10.694,10.777,10.687,10.708,17334,0
2011-12-01,10.77,10.821,10.748,10.805,19911,0
2011-12-02,10.833,10.849,10.746,10.804,12228,0
2011-12-05,10.82,10.89,10.804,10.89,11218,0
2011-12-06,10.906,10.906,10.885,10.893,7192,0
2011-12-07,10.877,10.952,10.837,10.945,13927,0
2011-12-08,10.945,10.968,10.877,10.9,7289,0
2011-12-09,10.933,10.941,10.849,10.896,17989,0
2011-12-12,10.896,10.925,10.855,10.925,5189,0
2011-12-13,10.933,10.933,10.833,10.833,10801,0
2011-12-14,10.941,10.976,10.874,10.976,22076,0
2011-12-15,11.006,11.006,10.917,11,6397,0
2011-12-16,10.996,10.996,10.973,10.98,9660,0
2011-12-19,11.021,11.021,10.903,10.933,21889,0
2011-12-20,10.971,11.013,10.964,10.991,17816,0
2011-12-21,11.006,11.118,10.991,11.112,17445,0
2011-12-22,11.134,11.173,11.062,11.062,21552,0
2011-12-23,11.123,11.17,11.123,11.164,13930,0
2011-12-27,11.187,11.199,11.179,11.179,9103,0
2011-12-28,11.187,11.236,11.118,11.236,13319,0
2011-12-29,11.236,11.243,11.199,11.199,9542,0
2011-12-30,11.267,11.331,11.267,11.304,11194,0
2012-01-03,11.318,11.343,11.197,11.249,11772,0
2012-01-04,11.249,11.334,11.234,11.272,26075,0
2012-01-05,11.294,11.343,11.272,11.334,10939,0
2012-01-06,11.334,11.413,11.334,11.413,9213,0
2012-01-09,11.43,11.458,11.357,11.443,14147,0
2012-01-10,11.489,11.524,11.436,11.524,18188,0
2012-01-11,11.552,11.56,11.402,11.402,34560,0
2012-01-12,11.372,11.514,11.352,11.484,34734,0
2012-01-13,11.505,11.512,11.489,11.512,10132,0
2012-01-17,11.51,11.51,11.433,11.433,17403,0
2012-01-18,11.498,11.536,11.482,11.536,19361,0
2012-01-19,11.557,11.588,11.512,11.588,24662,0
2012-01-20,11.61,11.633,11.543,11.58,18439,0
2012-01-23,11.588,11.603,11.543,11.563,11736,0
2012-01-24,11.557,11.563,11.53,11.563,13923,0
2012-01-25,11.563,11.692,11.543,11.692,29305,0
2012-01-26,11.714,11.929,11.714,11.789,32101,0
2012-01-27,11.819,12.064,11.819,12.012,24583,0
2012-01-30,11.992,12.125,11.992,12.074,11954,0
2012-01-31,12.083,12.184,12.06,12.127,26262,0
2012-02-01,12.217,12.233,12.059,12.089,25924,0
2012-02-02,12.096,12.233,12.089,12.125,31991,0
2012-02-03,12.101,12.281,12.101,12.281,24890,0
2012-02-06,12.281,12.318,12.255,12.255,11870,0
2012-02-07,12.239,12.261,12.164,12.239,16147,0
2012-02-08,12.268,12.268,12.206,12.206,15081,0
2012-02-09,12.231,12.407,12.231,12.289,26660,0
2012-02-10,12.326,12.487,12.326,12.365,59162,0
2012-02-13,12.384,12.428,12.371,12.42,11857,0
2012-02-14,12.45,12.45,12.255,12.31,30214,0
2012-02-15,12.31,12.318,12.248,12.29,13210,0
2012-02-16,12.297,12.297,12.108,12.165,28926,0
2012-02-17,12.165,12.165,12.101,12.165,17568,0
2012-02-21,12.16,12.16,12.087,12.087,11600,0
2012-02-22,12.123,12.215,12.035,12.035,20894,0
2012-02-23,12.042,12.08,11.899,11.899,28783,0
2012-02-24,11.926,12.033,11.895,12.033,15640,0
2012-02-27,12.073,12.131,12.028,12.073,13871,0
2012-02-28,12.131,12.34,12.131,12.305,26944,0
2012-02-29,12.422,12.429,12.253,12.333,24959,0
2012-03-01,12.42,12.458,12.255,12.357,26223,0
2012-03-02,12.377,12.415,12.262,12.372,15538,0
2012-03-05,12.375,12.407,12.31,12.391,17583,0
2012-03-06,12.392,12.445,12.29,12.29,28169,0
2012-03-07,12.392,12.51,12.269,12.269,21691,0
2012-03-08,12.29,12.358,12.276,12.29,15363,0
2012-03-09,12.304,12.45,12.304,12.364,7149,0
2012-03-12,12.356,12.383,12.289,12.375,11177,0
2012-03-13,12.364,12.407,12.213,12.289,20991,0
2012-03-14,12.289,12.407,12.009,12.18,42084,0
2012-03-15,12.18,12.18,11.602,11.632,44966,0
2012-03-16,11.632,11.691,11.427,11.433,48721,0
2012-03-19,11.427,11.639,11.191,11.36,73364,0
2012-03-20,11.339,11.433,11.237,11.381,39762,0
2012-03-21,11.455,11.625,11.389,11.433,41580,0
2012-03-22,11.433,11.516,11.427,11.433,27839,0
2012-03-23,11.423,11.607,11.423,11.431,14775,0
2012-03-26,11.411,11.427,11.309,11.36,22198,0
2012-03-27,11.366,11.433,11.323,11.433,9783,0
2012-03-28,11.51,11.586,11.433,11.433,39301,0
2012-03-29,11.455,11.502,11.346,11.346,19609,0
2012-03-30,11.45,11.524,11.289,11.476,20026,0
2012-04-02,11.51,11.556,11.44,11.44,11147,0
2012-04-03,11.476,11.493,11.453,11.46,18846,0
2012-04-04,11.454,11.516,11.431,11.516,17117,0
2012-04-05,11.55,11.55,11.478,11.521,11765,0
2012-04-09,11.553,11.636,11.547,11.622,4788,0
2012-04-10,11.706,11.753,11.689,11.753,6798,0
2012-04-11,11.767,11.986,11.767,11.88,17696,0
2012-04-12,11.88,11.895,11.746,11.814,16478,0
2012-04-13,11.871,11.88,11.822,11.822,7096,0
2012-04-16,11.798,11.863,11.798,11.849,8827,0
2012-04-17,11.875,11.892,11.858,11.892,5363,0
2012-04-18,11.888,11.888,11.712,11.822,24704,0
2012-04-19,11.843,11.871,11.822,11.843,4970,0
2012-04-20,11.851,11.962,11.839,11.947,10448,0
2012-04-23,11.986,12.071,11.849,11.994,28946,0
2012-04-24,12.026,12.093,12.026,12.062,9646,0
2012-04-25,12.078,12.1,11.965,12.026,8263,0
2012-04-26,12.062,12.114,12.055,12.086,6985,0
2012-04-27,12.075,12.111,12.075,12.097,9424,0
2012-04-30,12.11,12.11,12.11,12.11,2599,0
2012-05-01,12.148,12.162,12.075,12.104,9764,0
2012-05-02,12.107,12.215,12.107,12.206,21870,0
2012-05-03,12.205,12.267,12.075,12.267,34908,0
2012-05-04,12.304,12.407,12.253,12.407,16391,0
2012-05-07,12.429,12.466,12.371,12.371,16502,0
2012-05-08,12.415,12.444,12.407,12.444,4516,0
2012-05-09,12.436,12.436,12.364,12.364,10245,0
2012-05-10,12.392,12.539,12.385,12.539,12311,0
2012-05-11,12.48,12.489,12.364,12.364,16372,0
2012-05-14,12.364,12.384,12.347,12.356,5750,0
2012-05-15,12.356,12.384,12.347,12.384,4430,0
2012-05-16,12.466,12.532,12.444,12.509,11397,0
2012-05-17,12.493,12.493,12.317,12.317,8697,0
2012-05-18,12.371,12.493,12.356,12.356,13313,0
2012-05-21,12.356,12.4,12.347,12.392,7927,0
2012-05-22,12.415,12.415,12.347,12.347,4893,0
2012-05-23,12.326,12.473,12.148,12.148,53300,0
2012-05-24,12.23,12.246,12.045,12.067,26808,0
2012-05-25,12.097,12.221,12.097,12.221,17884,0
2012-05-29,12.275,12.326,12.267,12.317,7310,0
2012-05-30,12.326,12.332,12.296,12.317,14363,0
2012-05-31,12.34,12.376,12.326,12.376,12629,0
2012-06-01,12.372,12.372,12.317,12.333,14781,0
2012-06-04,12.356,12.364,12.288,12.317,14010,0
2012-06-05,12.338,12.338,12.219,12.219,15495,0
2012-06-06,12.251,12.274,12.228,12.228,14384,0
2012-06-07,12.258,12.274,12.19,12.19,9206,0
2012-06-08,12.253,12.348,12.253,12.34,10964,0
2012-06-11,12.333,12.333,12.296,12.333,2826,0
2012-06-12,12.365,12.372,12.333,12.372,10042,0
2012-06-13,12.408,12.49,12.304,12.372,30801,0
2012-06-14,12.392,12.429,12.184,12.212,27218,0
2012-06-15,12.365,12.385,12.26,12.26,22523,0
2012-06-18,12.28,12.34,12.205,12.326,22994,0
2012-06-19,12.348,12.474,12.348,12.474,10326,0
2012-06-20,12.467,12.49,12.365,12.49,17572,0
2012-06-21,12.451,12.49,12.422,12.49,10877,0
2012-06-22,12.467,12.49,12.46,12.49,15627,0
2012-06-25,12.49,12.519,12.49,12.49,10589,0
2012-06-26,12.481,12.49,12.429,12.474,28903,0
2012-06-27,12.474,12.546,12.467,12.546,28318,0
2012-06-28,12.539,12.539,12.376,12.385,39634,0
2012-06-29,12.437,12.46,12.401,12.415,7472,0
2012-07-02,12.502,12.601,12.502,12.601,23827,0
2012-07-03,12.601,12.601,12.58,12.601,11878,0
2012-07-05,12.601,12.652,12.546,12.546,15885,0
2012-07-06,12.586,12.586,12.524,12.555,17497,0
2012-07-09,12.563,12.58,12.533,12.533,19375,0
2012-07-10,12.563,12.675,12.546,12.675,37073,0
2012-07-11,12.609,12.795,12.609,12.756,26608,0
2012-07-12,12.78,12.78,12.58,12.71,23495,0
2012-07-13,12.733,12.74,12.71,12.725,6257,0
2012-07-16,12.733,12.763,12.71,12.74,7653,0
2012-07-17,12.695,12.772,12.681,12.772,20552,0
2012-07-18,12.717,12.78,12.717,12.756,23442,0
2012-07-19,12.825,12.832,12.695,12.733,20167,0
2012-07-20,12.795,12.933,12.747,12.917,26129,0
2012-07-23,12.942,12.949,12.89,12.89,22906,0
2012-07-24,12.965,12.965,12.832,12.876,17542,0
2012-07-25,12.868,12.933,12.84,12.846,18500,0
2012-07-26,12.876,13.062,12.876,12.903,39783,0
2012-07-27,13.068,13.068,12.91,12.926,35784,0
2012-07-30,12.957,13.1,12.957,13.068,14373,0
2012-07-31,13.127,13.157,13.068,13.157,16247,0
2012-08-01,13.214,13.278,13.196,13.278,18777,0
2012-08-02,13.278,13.3,13.068,13.144,28222,0
2012-08-03,13.149,13.263,13.056,13.056,11839,0
2012-08-06,13.181,13.189,13.034,13.119,16583,0
2012-08-07,13.051,13.136,12.926,13.051,19494,0
2012-08-08,13.1,13.205,12.942,12.957,39827,0
2012-08-09,12.965,13.136,12.882,12.982,29835,0
2012-08-10,13.056,13.056,12.846,12.846,27626,0
2012-08-13,12.911,12.911,12.695,12.695,15545,0
2012-08-14,12.734,12.911,12.734,12.911,10208,0
2012-08-15,12.943,12.983,12.943,12.975,8753,0
2012-08-16,12.919,13.075,12.919,13.02,10028,0
2012-08-17,13.108,13.129,12.943,12.943,12549,0
2012-08-20,12.998,13.063,12.99,13.027,31431,0
2012-08-21,13.036,13.07,12.983,12.983,16844,0
2012-08-22,13.013,13.013,12.796,12.796,14683,0
2012-08-23,12.891,12.998,12.756,12.803,18879,0
2012-08-24,12.833,12.891,12.803,12.819,7971,0
2012-08-27,12.819,12.819,12.704,12.704,25616,0
2012-08-28,12.74,12.747,12.71,12.725,9439,0
2012-08-29,12.725,12.833,12.725,12.725,14933,0
2012-08-30,12.756,12.796,12.704,12.74,11662,0
2012-08-31,12.796,12.904,12.734,12.897,20713,0
2012-09-04,12.983,12.99,12.819,12.819,15095,0
2012-09-05,12.811,12.998,12.811,12.943,11418,0
2012-09-06,12.967,13.027,12.958,13.02,25023,0
2012-09-07,13.07,13.07,12.983,13.07,10954,0
2012-09-10,13.094,13.094,12.958,13.094,15535,0
2012-09-11,13.16,13.2,13.07,13.16,14128,0
2012-09-12,13.17,13.348,13.161,13.348,15901,0
2012-09-13,13.332,13.493,13.332,13.454,43509,0
2012-09-14,13.486,13.719,13.471,13.63,30160,0
2012-09-17,13.609,13.738,13.442,13.454,25945,0
2012-09-18,13.447,13.521,13.447,13.513,7468,0
2012-09-19,13.63,13.711,13.471,13.552,32820,0
2012-09-20,13.574,13.695,13.574,13.623,9195,0
2012-09-21,13.657,13.875,13.657,13.823,21608,0
2012-09-24,13.85,13.929,13.756,13.875,29695,0
2012-09-25,13.85,13.913,13.779,13.779,24750,0
2012-09-26,13.866,13.953,13.65,13.703,26876,0
2012-09-27,13.711,13.823,13.486,13.521,29249,0
2012-09-28,13.599,13.795,13.599,13.747,17631,0
2012-10-01,13.771,13.959,13.771,13.837,13713,0
2012-10-02,13.891,13.959,13.823,13.857,17208,0
2012-10-03,13.883,13.898,13.823,13.837,15422,0
2012-10-04,13.787,13.913,13.779,13.795,8652,0
2012-10-05,13.837,14.002,13.837,13.906,17081,0
2012-10-08,13.898,13.906,13.795,13.795,7311,0
2012-10-09,13.738,13.883,13.65,13.671,8949,0
2012-10-10,13.726,13.779,13.679,13.764,11167,0
2012-10-11,13.732,13.884,13.72,13.884,25492,0
2012-10-12,13.877,13.877,13.72,13.765,14289,0
2012-10-15,13.825,13.825,13.703,13.703,4895,0
2012-10-16,13.757,13.796,13.703,13.748,12608,0
2012-10-17,13.748,13.748,13.644,13.672,8396,0
2012-10-18,13.68,13.68,13.582,13.582,8213,0
2012-10-19,13.658,13.658,13.536,13.536,8634,0
2012-10-22,13.536,13.545,13.419,13.433,18940,0
2012-10-23,13.409,13.5,13.409,13.5,5938,0
2012-10-24,13.471,13.582,13.441,13.552,18257,0
2012-10-25,13.582,13.591,13.556,13.574,3429,0
2012-10-26,13.582,13.623,13.574,13.582,6617,0
2012-10-31,13.582,13.623,13.545,13.545,5945,0
2012-11-01,13.582,13.65,13.556,13.574,9981,0
2012-11-02,13.552,13.582,13.513,13.513,12796,0
2012-11-05,13.485,13.485,13.273,13.331,20144,0
2012-11-06,13.302,13.316,13.243,13.258,32195,0
2012-11-07,13.258,13.471,13.258,13.462,24505,0
2012-11-08,13.471,13.665,13.471,13.665,16162,0
2012-11-09,13.727,13.732,13.688,13.711,11108,0
2012-11-12,13.703,13.711,13.52,13.582,24745,0
2012-11-13,13.575,13.575,13.433,13.447,12938,0
2012-11-14,13.454,13.575,13.355,13.363,19648,0
2012-11-15,13.355,13.409,13.206,13.227,21425,0
2012-11-16,13.272,13.387,13.272,13.323,14106,0
2012-11-19,13.471,13.546,13.462,13.546,22391,0
2012-11-20,13.546,13.546,13.447,13.447,7601,0
2012-11-21,13.462,13.5,13.427,13.433,3748,0
2012-11-23,13.471,13.546,13.462,13.478,9770,0
2012-11-26,13.529,13.529,13.447,13.507,17226,0
2012-11-27,13.507,13.624,13.507,13.624,14064,0
2012-11-28,13.638,13.697,13.616,13.651,24657,0
2012-11-29,13.713,13.833,13.697,13.774,28076,0
2012-11-30,13.805,13.833,13.697,13.734,14914,0
2012-12-03,13.766,13.833,13.673,13.681,27649,0
2012-12-04,13.721,13.734,13.529,13.713,38269,0
2012-12-05,13.721,13.798,13.713,13.759,21306,0
2012-12-06,13.766,13.821,13.766,13.813,8121,0
2012-12-07,13.821,13.821,13.673,13.821,21924,0
2012-12-10,13.79,13.833,13.734,13.833,34691,0
2012-12-11,13.833,13.949,13.826,13.88,34514,0
2012-12-12,13.894,14.015,13.861,13.971,15987,0
2012-12-13,13.87,13.87,13.74,13.813,17540,0
2012-12-14,13.813,13.88,13.766,13.88,15809,0
2012-12-17,13.853,13.853,13.478,13.478,40367,0
2012-12-18,13.493,13.493,13.018,13.265,48631,0
2012-12-19,13.272,13.557,13.272,13.363,32390,0
2012-12-20,13.5,13.616,13.338,13.427,20944,0
2012-12-21,13.513,13.537,13.28,13.302,35897,0
2012-12-24,13.221,13.372,13.215,13.272,10372,0
2012-12-26,13.31,13.323,13.127,13.182,10121,0
2012-12-27,13.175,13.182,12.898,12.944,47733,0
2012-12-28,13.002,13.144,12.848,12.922,46633,0
2012-12-31,12.928,13.01,12.912,12.928,18497,0
2013-01-02,13.024,13.249,13.024,13.19,20209,0
2013-01-03,13.295,13.331,13.265,13.323,11570,0
2013-01-04,13.419,13.447,13.323,13.323,11771,0
2013-01-07,13.419,13.486,13.393,13.454,24845,0
2013-01-08,13.486,13.529,13.486,13.521,12890,0
2013-01-09,13.583,13.659,13.575,13.651,12413,0
2013-01-10,13.673,13.681,13.61,13.681,9447,0
2013-01-11,13.734,13.848,13.73,13.767,10458,0
2013-01-14,13.806,13.881,13.73,13.806,6125,0
2013-01-15,13.848,13.848,13.706,13.806,13129,0
2013-01-16,13.776,13.784,13.639,13.734,10255,0
2013-01-17,13.815,13.848,13.714,13.734,7608,0
2013-01-18,13.841,13.881,13.826,13.881,6206,0
2013-01-22,13.951,13.951,13.835,13.895,9139,0
2013-01-23,13.895,13.995,13.895,13.958,18246,0
2013-01-24,13.958,13.995,13.918,13.995,12478,0
2013-01-25,13.995,13.995,13.912,13.995,13695,0
2013-01-28,13.989,13.995,13.776,13.973,73654,0
2013-01-29,13.964,13.995,13.69,13.73,43277,0
2013-01-30,13.791,13.928,13.714,13.863,40413,0
2013-01-31,13.928,13.928,13.639,13.639,18040,0
2013-02-01,13.734,13.767,13.698,13.73,19707,0
2013-02-04,13.645,13.69,13.513,13.513,13033,0
2013-02-05,13.486,13.601,13.446,13.454,17707,0
2013-02-06,13.454,13.507,13.378,13.462,29257,0
2013-02-07,13.521,13.521,13.393,13.486,10142,0
2013-02-08,13.462,13.471,13.322,13.446,27429,0
2013-02-11,13.446,13.446,13.33,13.33,10440,0
2013-02-12,13.309,13.401,13.147,13.272,79550,0
2013-02-13,13.323,13.323,13.134,13.196,38349,0
2013-02-14,13.205,13.242,13.097,13.143,28193,0
2013-02-15,13.235,13.257,13.058,13.088,26640,0
2013-02-19,13.205,13.205,13.053,13.066,26321,0
2013-02-20,13.116,13.116,12.966,12.975,23270,0
2013-02-21,13.028,13.097,12.99,13.021,41076,0
2013-02-22,13.021,13.078,12.999,13.014,15399,0
2013-02-25,13.103,13.103,12.858,12.933,36560,0
2013-02-26,12.933,13.014,12.903,13.014,38253,0
2013-02-27,13.028,13.028,12.89,12.95,24177,0
2013-02-28,12.917,12.983,12.897,12.958,12771,0
2013-03-01,12.975,12.975,12.897,12.933,14222,0
2013-03-04,12.933,13.014,12.867,12.966,30224,0
2013-03-05,13.058,13.078,12.983,12.983,15977,0
2013-03-06,13.046,13.046,12.958,13.046,7663,0
2013-03-07,13.046,13.116,13.021,13.097,18037,0
2013-03-08,13.066,13.097,12.89,12.933,18065,0
2013-03-11,13.021,13.046,12.851,12.858,9362,0
2013-03-12,12.792,12.83,12.736,12.823,13182,0
2013-03-13,12.827,12.827,12.685,12.78,5983,0
2013-03-14,12.708,12.708,12.348,12.377,41428,0
2013-03-15,12.402,12.487,12.365,12.487,29303,0
2013-03-18,12.487,12.663,12.479,12.663,18524,0
2013-03-19,12.685,12.762,12.625,12.633,18520,0
2013-03-20,12.731,12.74,12.701,12.715,5259,0
2013-03-21,12.762,12.771,12.663,12.708,8496,0
2013-03-22,12.788,12.803,12.685,12.708,20705,0
2013-03-25,12.685,12.745,12.581,12.633,10084,0
2013-03-26,12.647,12.685,12.563,12.581,13067,0
2013-03-27,12.563,12.679,12.563,12.671,23964,0
2013-03-28,12.731,12.731,12.594,12.618,18521,0
2013-04-01,12.671,12.708,12.555,12.594,13380,0
2013-04-02,12.573,12.647,12.573,12.633,7377,0
2013-04-03,12.633,12.633,12.573,12.618,8289,0
2013-04-04,12.633,12.641,12.594,12.618,11950,0
2013-04-05,12.641,12.796,12.641,12.722,12735,0
2013-04-08,12.722,12.722,12.618,12.641,11372,0
2013-04-09,12.679,12.679,12.641,12.647,10195,0
2013-04-10,12.827,12.827,12.655,12.685,13274,0
2013-04-11,12.71,12.71,12.629,12.645,16959,0
2013-04-12,12.59,12.705,12.59,12.705,21107,0
2013-04-15,12.705,12.705,12.598,12.636,10148,0
2013-04-16,12.577,12.614,12.577,12.59,11848,0
2013-04-17,12.629,12.667,12.482,12.491,33196,0
2013-04-18,12.549,12.629,12.491,12.583,39654,0
2013-04-19,12.622,12.667,12.622,12.658,8425,0
2013-04-22,12.705,12.705,12.636,12.652,10429,0
2013-04-23,12.71,12.71,12.59,12.59,16296,0
2013-04-24,12.606,12.645,12.567,12.645,15423,0
2013-04-25,12.652,12.689,12.652,12.675,5037,0
2013-04-26,12.705,12.71,12.681,12.681,4496,0
2013-04-29,12.736,12.777,12.606,12.718,26049,0
2013-04-30,12.727,12.807,12.667,12.727,11952,0
2013-05-01,12.8,12.807,12.741,12.767,11369,0
2013-05-02,12.824,12.897,12.777,12.859,25167,0
2013-05-03,12.911,12.952,12.853,12.853,14428,0
2013-05-06,12.897,12.897,12.824,12.891,19284,0
2013-05-07,12.839,12.911,12.777,12.876,15444,0
2013-05-08,12.897,12.969,12.868,12.891,9354,0
2013-05-09,12.891,13.061,12.859,13.061,7227,0
2013-05-10,13.061,13.27,13.024,13.21,10835,0
2013-05-13,13.189,13.228,13.125,13.133,8476,0
2013-05-14,13.125,13.125,13.053,13.072,13981,0
2013-05-15,13.102,13.102,12.879,12.913,16534,0
2013-05-16,12.885,12.893,12.841,12.841,7661,0
2013-05-17,12.893,12.893,12.698,12.778,20855,0
2013-05-20,12.778,12.778,12.712,12.72,11516,0
2013-05-21,12.778,12.778,12.59,12.653,11834,0
2013-05-22,12.646,12.653,12.559,12.584,20840,0
2013-05-23,12.615,12.653,12.542,12.577,8938,0
2013-05-24,12.551,12.577,12.528,12.536,9110,0
2013-05-28,12.505,12.528,12.414,12.414,23103,0
2013-05-29,12.374,12.414,12.008,12.141,60568,0
2013-05-30,12.164,12.251,12.141,12.141,17997,0
2013-05-31,12.173,12.173,11.79,11.81,38052,0
2013-06-03,11.839,11.839,11.643,11.685,26658,0
2013-06-04,11.685,11.744,11.63,11.731,27478,0
2013-06-05,11.637,11.79,11.637,11.738,52190,0
2013-06-06,11.752,11.887,11.752,11.887,19684,0
2013-06-07,11.853,11.945,11.853,11.911,16224,0
2013-06-10,11.846,11.846,11.701,11.709,37089,0
2013-06-11,11.643,11.643,11.357,11.427,53876,0
2013-06-12,11.329,11.376,11.081,11.104,64286,0
2013-06-13,11.011,11.276,10.855,11.244,83905,0
2013-06-14,11.244,11.391,11.183,11.367,24515,0
2013-06-17,11.346,11.346,11.228,11.293,13488,0
2013-06-18,11.22,11.269,11.125,11.205,39156,0
2013-06-19,11.175,11.252,11.074,11.161,42159,0
2013-06-20,10.996,11.104,10.832,10.923,75269,0
2013-06-21,10.914,11.019,10.826,10.914,24800,0
2013-06-24,10.932,10.932,10.575,10.746,58435,0
2013-06-25,10.674,10.832,10.548,10.729,38658,0
2013-06-26,10.84,11.088,10.84,11.035,17894,0
2013-06-27,11.125,11.284,11.125,11.26,27314,0
2013-06-28,11.269,11.32,11.152,11.22,27130,0
2013-07-01,11.228,11.367,11.214,11.269,23200,0
2013-07-02,11.189,11.353,11.189,11.308,34583,0
2013-07-03,11.189,11.308,11.019,11.019,17217,0
2013-07-05,10.868,10.923,10.801,10.84,23421,0
2013-07-08,10.746,10.914,10.736,10.769,76788,0
2013-07-09,10.729,10.816,10.665,10.784,19052,0
2013-07-10,10.69,10.892,10.681,10.808,35207,0
2013-07-11,10.821,11.007,10.821,11.007,43355,0
2013-07-12,10.971,11.016,10.881,10.937,31862,0
2013-07-15,10.904,11.016,10.881,11.016,23748,0
2013-07-16,11.071,11.071,10.911,10.984,17365,0
2013-07-17,10.962,11.094,10.945,11.016,13552,0
2013-07-18,10.992,11.071,10.954,10.975,38911,0
2013-07-19,11.016,11.016,10.897,10.937,26410,0
2013-07-22,10.904,10.911,10.821,10.904,26376,0
2013-07-23,10.904,10.975,10.852,10.881,18267,0
2013-07-24,10.812,10.937,10.748,10.774,40839,0
2013-07-25,10.669,10.74,10.661,10.686,25476,0
2013-07-26,10.686,10.764,10.661,10.708,11938,0
2013-07-29,10.669,10.804,10.661,10.661,50638,0
2013-07-30,10.686,10.686,10.661,10.661,15225,0
2013-07-31,10.686,10.724,10.661,10.716,23965,0
2013-08-01,10.78,10.78,10.661,10.686,20561,0
2013-08-02,10.693,10.732,10.661,10.693,9885,0
2013-08-05,10.661,10.693,10.586,10.592,47059,0
2013-08-06,10.57,10.57,10.482,10.507,31170,0
2013-08-07,10.437,10.551,10.421,10.451,21286,0
2013-08-08,10.395,10.473,10.395,10.473,23316,0
2013-08-09,10.403,10.482,10.387,10.437,37232,0
2013-08-12,10.403,10.561,10.395,10.482,26086,0
2013-08-13,10.407,10.407,10.362,10.369,28695,0
2013-08-14,10.362,10.391,10.338,10.362,19629,0
2013-08-15,10.355,10.355,10.249,10.256,65142,0
2013-08-16,10.249,10.273,10.191,10.191,18294,0
2013-08-19,10.191,10.2,10.057,10.151,31719,0
2013-08-20,10.142,10.273,10.125,10.266,55174,0
2013-08-21,10.187,10.241,10.166,10.216,48936,0
2013-08-22,10.232,10.415,10.191,10.415,31128,0
2013-08-23,10.321,10.438,10.321,10.407,16619,0
2013-08-26,10.425,10.425,10.33,10.369,30995,0
2013-08-27,10.33,10.338,10.241,10.338,110084,0
2013-08-28,10.291,10.362,10.241,10.256,25331,0
2013-08-29,10.282,10.282,10.172,10.224,21824,0
2013-08-30,10.273,10.273,10.187,10.256,15034,0
2013-09-03,10.279,10.279,10.162,10.204,29514,0
2013-09-04,10.195,10.302,10.183,10.279,41890,0
2013-09-05,10.228,10.286,10.183,10.188,13938,0
2013-09-06,10.195,10.22,10.188,10.195,29745,0
2013-09-09,10.178,10.282,10.172,10.266,88158,0
2013-09-10,10.211,10.245,10.195,10.237,17400,0
2013-09-11,10.207,10.207,10.142,10.207,30691,0
2013-09-12,10.204,10.27,10.188,10.245,17141,0
2013-09-13,10.204,10.286,10.17,10.228,40505,0
2013-09-16,10.261,10.396,10.245,10.326,43160,0
2013-09-17,10.404,10.5,10.388,10.5,28553,0
2013-09-18,10.467,10.795,10.46,10.746,41336,0
2013-09-19,10.754,10.909,10.737,10.818,22852,0
2013-09-20,10.871,10.871,10.786,10.802,8753,0
2013-09-23,10.802,10.895,10.762,10.762,27084,0
2013-09-24,10.754,10.879,10.754,10.871,40073,0
2013-09-25,10.879,10.879,10.795,10.795,19994,0
2013-09-26,10.834,10.864,10.786,10.827,18823,0
2013-09-27,10.802,10.827,10.746,10.777,36433,0
2013-09-30,10.795,10.864,10.746,10.858,11010,0
2013-10-01,10.864,10.864,10.802,10.851,12126,0
2013-10-02,10.834,10.864,10.81,10.864,6103,0
2013-10-03,10.851,10.864,10.802,10.802,37245,0
2013-10-04,10.77,10.834,10.619,10.657,48269,0
2013-10-07,10.628,10.681,10.554,10.554,18607,0
2013-10-08,10.524,10.545,10.365,10.412,43609,0
2013-10-09,10.443,10.508,10.396,10.493,17129,0
2013-10-10,10.5,10.582,10.467,10.582,35361,0
2013-10-11,10.559,10.577,10.488,10.496,24115,0
2013-10-14,10.488,10.527,10.426,10.438,12207,0
2013-10-15,10.416,10.447,10.416,10.447,18130,0
2013-10-16,10.407,10.505,10.382,10.496,25741,0
2013-10-17,10.447,10.782,10.447,10.702,21425,0
2013-10-18,10.67,10.733,10.64,10.733,22428,0
2013-10-21,10.708,10.708,10.607,10.687,34982,0
2013-10-22,10.67,10.733,10.67,10.726,12293,0
2013-10-23,10.687,10.806,10.687,10.806,16986,0
2013-10-24,10.75,10.806,10.702,10.75,49004,0
2013-10-25,10.767,10.767,10.687,10.687,15139,0
2013-10-28,10.733,10.733,10.687,10.733,30018,0
2013-10-29,10.687,10.792,10.687,10.792,41155,0
2013-10-30,10.758,10.806,10.75,10.758,25211,0
2013-10-31,10.806,10.806,10.743,10.767,18682,0
2013-11-01,10.832,10.832,10.694,10.694,39122,0
2013-11-04,10.775,10.782,10.717,10.775,16783,0
2013-11-05,10.75,10.75,10.678,10.75,14243,0
2013-11-06,10.708,10.743,10.607,10.64,78078,0
2013-11-07,10.586,10.708,10.586,10.654,41530,0
2013-11-08,10.624,10.624,10.527,10.569,32065,0
2013-11-11,10.633,10.64,10.541,10.6,10717,0
2013-11-12,10.694,10.717,10.607,10.64,26728,0
2013-11-13,10.698,10.739,10.619,10.652,22241,0
2013-11-14,10.698,10.755,10.531,10.691,22969,0
2013-11-15,10.698,10.722,10.644,10.658,16641,0
2013-11-18,10.713,10.713,10.629,10.666,14166,0
2013-11-19,10.604,10.698,10.604,10.666,38630,0
2013-11-20,10.604,10.674,10.589,10.589,29362,0
2013-11-21,10.589,10.611,10.508,10.544,60876,0
2013-11-22,10.499,10.573,10.483,10.516,35301,0
2013-11-25,10.491,10.524,10.402,10.436,31241,0
2013-11-26,10.474,10.474,10.393,10.441,31077,0
2013-11-27,10.393,10.459,10.348,10.385,35479,0
2013-11-29,10.363,10.419,10.314,10.348,15211,0
2013-12-02,10.393,10.474,10.332,10.385,85473,0
2013-12-03,10.402,10.491,10.357,10.436,52243,0
2013-12-04,10.37,10.441,10.357,10.402,30866,0
2013-12-05,10.385,10.393,10.267,10.283,49736,0
2013-12-06,10.299,10.385,10.299,10.377,32778,0
2013-12-09,10.377,10.393,10.332,10.363,31342,0
2013-12-10,10.322,10.419,10.283,10.348,29297,0
2013-12-11,10.367,10.398,10.279,10.36,92558,0
2013-12-12,10.319,10.438,10.319,10.432,33451,0
2013-12-13,10.36,10.464,10.36,10.438,15153,0
2013-12-16,10.415,10.455,10.367,10.438,32801,0
2013-12-17,10.374,10.528,10.374,10.528,116210,0
2013-12-18,10.496,10.586,10.479,10.535,99445,0
2013-12-19,10.464,10.663,10.464,10.592,50376,0
2013-12-20,10.56,10.688,10.56,10.663,71145,0
2013-12-23,10.711,10.802,10.68,10.771,53604,0
2013-12-24,10.688,10.695,10.641,10.672,51694,0
2013-12-26,10.626,10.778,10.626,10.672,23657,0
2013-12-27,10.626,10.635,10.55,10.608,57865,0
2013-12-30,10.649,10.649,10.56,10.608,60724,0
2013-12-31,10.56,10.642,10.505,10.57,59925,0
2014-01-02,10.608,10.635,10.505,10.635,26548,0
2014-01-03,10.592,10.635,10.535,10.608,26187,0
2014-01-06,10.57,10.711,10.56,10.663,48186,0
2014-01-07,10.672,10.754,10.656,10.737,42641,0
2014-01-08,10.695,10.737,10.688,10.737,13168,0
2014-01-09,10.703,10.762,10.688,10.754,20959,0
2014-01-10,10.746,10.94,10.746,10.89,55794,0
2014-01-13,10.855,10.917,10.839,10.869,32072,0
2014-01-14,10.824,10.901,10.806,10.901,45567,0
2014-01-15,10.848,10.855,10.791,10.806,28918,0
2014-01-16,10.848,10.848,10.791,10.848,8073,0
2014-01-17,10.901,10.993,10.877,10.975,29833,0
2014-01-21,11.018,11.026,10.962,10.984,10299,0
2014-01-22,11.035,11.035,10.953,10.97,13413,0
2014-01-23,11.009,11.035,10.993,10.993,13150,0
2014-01-24,11.042,11.065,10.975,10.984,25357,0
2014-01-27,11.042,11.042,10.944,10.944,35777,0
2014-01-28,11.003,11.003,10.936,10.936,26350,0
2014-01-29,11.003,11.009,10.926,10.953,29185,0
2014-01-30,11.018,11.018,10.908,10.944,63762,0
2014-01-31,10.971,11.034,10.962,11.034,21374,0
2014-02-03,11.083,11.112,11.035,11.035,28364,0
2014-02-04,11.042,11.083,10.993,11.009,14668,0
2014-02-05,11.018,11.035,10.962,11.026,18765,0
2014-02-06,11.026,11.075,11.018,11.018,14319,0
2014-02-07,10.984,11.09,10.984,11.09,11361,0
2014-02-10,11.112,11.129,11.057,11.057,14892,0
2014-02-11,11.075,11.112,11.065,11.065,13366,0
2014-02-12,11.06,11.078,11.038,11.052,11966,0
2014-02-13,11.094,11.134,11.038,11.038,23463,0
2014-02-14,11.052,11.117,11.038,11.117,19231,0
2014-02-18,11.163,11.163,11.038,11.06,27729,0
2014-02-19,11.06,11.117,11.06,11.102,12370,0
2014-02-20,11.125,11.163,11.07,11.117,12308,0
2014-02-21,11.177,11.177,11.143,11.163,6524,0
2014-02-24,11.199,11.199,11.134,11.169,13502,0
2014-02-25,11.19,11.209,11.134,11.143,9395,0
2014-02-26,11.209,11.223,11.143,11.143,11276,0
2014-02-27,11.209,11.24,11.185,11.209,6325,0
2014-02-28,11.232,11.292,11.209,11.257,28332,0
2014-03-03,11.329,11.338,11.275,11.338,16534,0
2014-03-04,11.354,11.411,11.354,11.404,33613,0
2014-03-05,11.429,11.429,11.37,11.37,28584,0
2014-03-06,11.429,11.429,11.299,11.308,20799,0
2014-03-07,11.299,11.308,11.199,11.216,25397,0
2014-03-10,11.282,11.292,11.209,11.25,10146,0
2014-03-11,11.312,11.312,11.209,11.267,33992,0
2014-03-12,11.278,11.401,11.262,11.366,14624,0
2014-03-13,11.425,11.433,11.352,11.401,10720,0
2014-03-14,11.441,11.441,11.375,11.441,45467,0
2014-03-17,11.433,11.476,11.416,11.476,12955,0
2014-03-18,11.476,11.517,11.441,11.476,33331,0
2014-03-19,11.517,11.517,11.366,11.366,15653,0
2014-03-20,11.383,11.383,11.278,11.278,22658,0
2014-03-21,11.334,11.343,11.296,11.304,23467,0
2014-03-24,11.352,11.366,11.287,11.366,6854,0
2014-03-25,11.383,11.383,11.287,11.31,33196,0
2014-03-26,11.383,11.416,11.316,11.401,16457,0
2014-03-27,11.416,11.485,11.325,11.416,22440,0
2014-03-28,11.441,11.494,11.441,11.458,31299,0
2014-03-31,11.441,11.441,11.401,11.401,32653,0
2014-04-01,11.433,11.433,11.325,11.343,101758,0
2014-04-02,11.391,11.401,11.325,11.401,53873,0
2014-04-03,11.391,11.476,11.359,11.433,49868,0
2014-04-04,11.441,11.562,11.425,11.494,58094,0
2014-04-07,11.467,11.547,11.458,11.524,35253,0
2014-04-08,11.51,11.589,11.51,11.562,53426,0
2014-04-09,11.571,11.571,11.531,11.554,11885,0
2014-04-10,11.589,11.613,11.531,11.613,15903,0
2014-04-11,11.618,11.627,11.558,11.593,15680,0
2014-04-14,11.627,11.627,11.514,11.519,41988,0
2014-04-15,11.488,11.584,11.488,11.584,14748,0
2014-04-16,11.634,11.677,11.576,11.627,79108,0
2014-04-17,11.659,11.659,11.453,11.498,74066,0
2014-04-21,11.551,11.584,11.543,11.576,14436,0
2014-04-22,11.566,11.602,11.519,11.602,37710,0
2014-04-23,11.728,11.728,11.618,11.677,20291,0
2014-04-24,11.677,11.721,11.668,11.711,6554,0
2014-04-25,11.728,11.765,11.711,11.756,14876,0
2014-04-28,11.789,11.827,11.765,11.765,18858,0
2014-04-29,11.789,11.789,11.756,11.781,20372,0
2014-04-30,11.756,11.827,11.756,11.817,21792,0
2014-05-01,11.855,11.918,11.834,11.834,27767,0
2014-05-02,11.865,11.884,11.817,11.855,41893,0
2014-05-05,11.827,11.909,11.827,11.874,13356,0
2014-05-06,11.849,11.918,11.849,11.918,31664,0
2014-05-07,11.926,11.926,11.909,11.926,11162,0
2014-05-08,11.918,11.972,11.918,11.946,25327,0
2014-05-09,11.979,11.979,11.946,11.979,12046,0
2014-05-12,11.963,12.031,11.963,12.031,9689,0
2014-05-13,12,12.027,11.975,12.008,15550,0
2014-05-14,12.06,12.085,12.017,12.068,39981,0
2014-05-15,12.076,12.127,12.076,12.127,13372,0
2014-05-16,12.167,12.198,12.051,12.051,19075,0
2014-05-19,12.068,12.109,12.008,12.008,17820,0
2014-05-20,12.051,12.051,11.975,12.008,31181,0
2014-05-21,12.017,12.06,11.982,12.06,14132,0
2014-05-22,12.06,12.094,12.06,12.094,18032,0
2014-05-23,12.127,12.127,12.043,12.043,25568,0
2014-05-27,12.076,12.102,12.051,12.076,25697,0
2014-05-28,12.109,12.191,12.094,12.191,32306,0
2014-05-29,12.16,12.244,12.16,12.244,18978,0
2014-05-30,12.198,12.26,12.167,12.234,35972,0
2014-06-02,12.26,12.26,12.215,12.244,20525,0
2014-06-03,12.276,12.276,12.167,12.234,25710,0
2014-06-04,12.234,12.234,12.136,12.167,20061,0
2014-06-05,12.102,12.151,12.068,12.151,37260,0
2014-06-06,12.176,12.234,12.144,12.144,40883,0
2014-06-09,12.16,12.641,12.136,12.292,51175,0
2014-06-10,12.375,12.492,12.333,12.408,5914,0
2014-06-11,12.408,12.425,12.36,12.425,14320,0
2014-06-12,12.42,12.909,12.395,12.613,22636,0
2014-06-13,12.622,12.717,12.622,12.646,14126,0
2014-06-16,12.637,12.686,12.613,12.622,9018,0
2014-06-17,12.646,12.662,12.494,12.503,13668,0
2014-06-18,12.511,12.542,12.247,12.329,37079,0
2014-06-19,12.336,12.454,12.336,12.42,20354,0
2014-06-20,12.437,12.479,12.377,12.479,8600,0
2014-06-23,12.437,12.595,12.437,12.595,9455,0
2014-06-24,12.653,12.703,12.605,12.671,34698,0
2014-06-25,12.679,12.679,12.637,12.671,9255,0
2014-06-26,12.679,12.726,12.637,12.637,18930,0
2014-06-27,12.605,12.662,12.503,12.503,17092,0
2014-06-30,12.542,12.561,12.464,12.464,23361,0
2014-07-01,12.488,12.503,12.395,12.42,18201,0
2014-07-02,12.446,12.446,12.271,12.296,21972,0
2014-07-03,12.286,12.286,12.079,12.247,53459,0
2014-07-07,12.209,12.278,12.145,12.278,24659,0
2014-07-08,12.296,12.364,12.286,12.364,24740,0
2014-07-09,12.346,12.404,12.219,12.329,40957,0
2014-07-10,12.437,12.454,12.238,12.262,21153,0
2014-07-11,12.333,12.684,12.333,12.592,35062,0
2014-07-14,12.701,12.708,12.611,12.701,58555,0
2014-07-15,12.66,12.724,12.518,12.518,15374,0
2014-07-16,12.5,12.611,12.5,12.578,69663,0
2014-07-17,12.611,12.644,12.549,12.585,18043,0
2014-07-18,12.568,12.578,12.534,12.541,13024,0
2014-07-21,12.559,12.626,12.3,12.342,71885,0
2014-07-22,12.383,12.383,12.183,12.183,23773,0
2014-07-23,12.205,12.243,12.197,12.205,29415,0
2014-07-24,12.191,12.233,12.166,12.197,27456,0
2014-07-25,12.224,12.267,12.224,12.267,6205,0
2014-07-28,12.276,12.291,12.267,12.281,11936,0
2014-07-29,12.308,12.351,12.276,12.351,14494,0
2014-07-30,12.351,12.361,12.267,12.267,11866,0
2014-07-31,12.233,12.308,12.233,12.291,16668,0
2014-08-01,12.243,12.325,12.197,12.205,39316,0
2014-08-04,12.158,12.205,12.091,12.099,27751,0
2014-08-05,12.074,12.108,12.057,12.083,15264,0
2014-08-06,12.074,12.133,12.074,12.091,9175,0
2014-08-07,12.083,12.158,12.083,12.124,10808,0
2014-08-08,12.141,12.233,12.141,12.158,12638,0
2014-08-11,12.166,12.281,12.166,12.224,52931,0
2014-08-12,12.259,12.291,12.158,12.191,20244,0
2014-08-13,12.238,12.272,12.219,12.255,7257,0
2014-08-14,12.247,12.312,12.129,12.153,40584,0
2014-08-15,12.129,12.202,12.129,12.202,8943,0
2014-08-18,12.194,12.209,12.18,12.18,4175,0
2014-08-19,12.17,12.202,12.137,12.144,22037,0
2014-08-20,12.194,12.219,12.17,12.202,6474,0
2014-08-21,12.229,12.263,12.18,12.18,14850,0
2014-08-22,12.18,12.287,12.153,12.202,26481,0
2014-08-25,12.238,12.238,12.161,12.17,12001,0
2014-08-26,12.209,12.219,12.18,12.186,16724,0
2014-08-27,12.202,12.229,12.194,12.194,9219,0
2014-08-28,12.229,12.229,12.186,12.186,12338,0
2014-08-29,12.194,12.278,12.194,12.209,12159,0
2014-09-02,12.209,12.287,12.202,12.238,29875,0
2014-09-03,12.263,12.278,12.209,12.219,10772,0
2014-09-04,12.209,12.287,12.209,12.287,12713,0
2014-09-05,12.238,12.263,12.209,12.255,21972,0
2014-09-08,12.202,12.272,12.18,12.202,26454,0
2014-09-09,12.18,12.229,12.129,12.194,23622,0
2014-09-10,12.17,12.194,12.111,12.144,36301,0
2014-09-11,12.141,12.215,12.116,12.116,16068,0
2014-09-12,12.064,12.116,12.056,12.099,44141,0
2014-09-15,12.099,12.099,12.013,12.013,31085,0
2014-09-16,11.985,11.995,11.953,11.953,35475,0
2014-09-17,11.945,12.048,11.945,12.048,20913,0
2014-09-18,11.985,12.022,11.97,12.005,16843,0
2014-09-19,12.056,12.215,12.056,12.158,47819,0
2014-09-22,12.251,12.283,12.116,12.251,43535,0
2014-09-23,12.261,12.261,12.141,12.191,30109,0
2014-09-24,12.215,12.215,12.148,12.205,21139,0
2014-09-25,12.183,12.205,12.141,12.205,17161,0
2014-09-26,12.158,12.244,12.133,12.244,19273,0
2014-09-29,12.197,12.269,12.175,12.234,14366,0
2014-09-30,12.293,12.309,12.269,12.302,13366,0
2014-10-01,12.353,12.353,12.261,12.302,19986,0
2014-10-02,12.251,12.344,12.251,12.344,11640,0
2014-10-03,12.344,12.394,12.293,12.334,32479,0
2014-10-06,12.327,12.37,12.261,12.261,26672,0
2014-10-07,12.251,12.376,12.251,12.334,8197,0
2014-10-08,12.464,12.488,12.403,12.488,14078,0
2014-10-09,12.537,12.537,12.437,12.446,4302,0
2014-10-10,12.442,12.518,12.442,12.45,4102,0
2014-10-13,12.45,12.508,12.415,12.45,9592,0
2014-10-14,12.499,12.499,12.415,12.415,15134,0
2014-10-15,12.425,12.475,12.358,12.475,23642,0
2014-10-16,12.475,12.587,12.45,12.587,11550,0
2014-10-17,12.612,12.621,12.569,12.604,4493,0
2014-10-20,12.645,12.645,12.541,12.55,7479,0
2014-10-21,12.541,12.541,12.467,12.518,20483,0
2014-10-22,12.559,12.687,12.541,12.687,26439,0
2014-10-23,12.728,12.738,12.518,12.594,15189,0
2014-10-24,12.587,12.728,12.587,12.671,14049,0
2014-10-27,12.645,12.687,12.621,12.652,16074,0
2014-10-28,12.671,12.718,12.628,12.68,14086,0
2014-10-29,12.662,12.718,12.628,12.645,7392,0
2014-10-30,12.645,12.671,12.621,12.621,8029,0
2014-10-31,12.612,12.612,12.579,12.579,9874,0
2014-11-03,12.621,12.621,12.569,12.587,17085,0
2014-11-04,12.579,12.645,12.569,12.612,11197,0
2014-11-05,12.579,12.671,12.569,12.671,27073,0
2014-11-06,12.728,12.8,12.604,12.755,31927,0
2014-11-07,12.826,12.842,12.628,12.791,21660,0
2014-11-10,12.755,12.791,12.738,12.774,4166,0
2014-11-11,12.755,12.783,12.645,12.645,28812,0
2014-11-12,12.624,12.716,12.624,12.716,10175,0
2014-11-13,12.751,12.751,12.657,12.751,15634,0
2014-11-14,12.751,12.813,12.682,12.76,11851,0
2014-11-17,12.724,12.77,12.641,12.682,11055,0
2014-11-18,12.716,12.76,12.675,12.76,5414,0
2014-11-19,12.734,12.796,12.666,12.675,7532,0
2014-11-20,12.682,12.741,12.632,12.7,10088,0
2014-11-21,12.69,12.822,12.648,12.69,23514,0
2014-11-24,12.76,12.804,12.69,12.724,12428,0
2014-11-25,12.734,12.88,12.682,12.788,21633,0
2014-11-26,12.796,12.839,12.708,12.708,12842,0
2014-11-28,12.708,12.88,12.675,12.682,12592,0
2014-12-01,12.724,12.804,12.69,12.751,21927,0
2014-12-02,12.779,12.872,12.76,12.854,22094,0
2014-12-03,12.846,12.904,12.846,12.897,10551,0
2014-12-04,12.854,12.939,12.83,12.863,33871,0
2014-12-05,12.904,12.947,12.83,12.889,13348,0
2014-12-08,12.863,12.863,12.822,12.83,10474,0
2014-12-09,12.813,12.863,12.779,12.863,13497,0
2014-12-10,12.751,12.854,12.734,12.779,16287,0
2014-12-11,12.804,12.813,12.69,12.7,27998,0
2014-12-12,12.708,12.734,12.616,12.624,18300,0
2014-12-15,12.682,12.716,12.59,12.632,34352,0
2014-12-16,12.69,12.912,12.632,12.76,18627,0
2014-12-17,12.83,12.872,12.751,12.863,17192,0
2014-12-18,12.904,12.922,12.863,12.88,17031,0
2014-12-19,12.872,12.912,12.813,12.904,9908,0
2014-12-22,12.897,12.965,12.839,12.904,27114,0
2014-12-23,12.983,12.983,12.846,12.929,21787,0
2014-12-24,12.929,12.929,12.854,12.897,4720,0
2014-12-26,12.983,12.992,12.897,12.929,13303,0
2014-12-29,12.897,12.965,12.88,12.922,61606,0
2014-12-30,12.956,12.965,12.846,12.947,27034,0
2014-12-31,13.01,13.085,13.002,13.002,12242,0
2015-01-02,12.947,12.947,12.863,12.872,15080,0
2015-01-05,12.872,12.912,12.839,12.863,17070,0
2015-01-06,12.863,13.061,12.863,13.01,33682,0
2015-01-07,13.01,13.116,12.992,13.108,17558,0
2015-01-08,13.102,13.108,13.036,13.053,15135,0
2015-01-09,13.01,13.085,13.002,13.01,17424,0
2015-01-12,13.002,13.061,13.002,13.061,28323,0
2015-01-13,13.041,13.147,13.006,13.147,25130,0
2015-01-14,13.131,13.194,13.112,13.157,19960,0
2015-01-15,13.222,13.401,13.222,13.356,24410,0
2015-01-16,13.42,13.742,13.337,13.42,27545,0
2015-01-20,13.401,13.495,13.304,13.41,20252,0
2015-01-21,13.477,13.692,13.383,13.648,15073,0
2015-01-22,13.683,13.702,13.581,13.581,17829,0
2015-01-23,13.657,13.761,13.657,13.711,20005,0
2015-01-26,13.742,13.77,13.683,13.734,14462,0
2015-01-27,13.779,13.853,13.657,13.761,4366,0
2015-01-28,13.829,13.994,13.829,13.891,13036,0
2015-01-29,13.994,14.043,13.976,14.018,9667,0
2015-01-30,14.123,14.241,14.106,14.232,16757,0
2015-02-02,14.232,15.041,14.232,14.708,75621,0
2015-02-03,14.612,14.662,13.882,14.025,97056,0
2015-02-04,13.976,13.985,13.873,13.9,9181,0
2015-02-05,13.821,13.935,13.761,13.77,21444,0
2015-02-06,13.813,13.813,13.632,13.64,12278,0
2015-02-09,13.692,13.72,13.632,13.711,8862,0
2015-02-10,13.729,13.821,13.729,13.77,8727,0
2015-02-11,13.818,13.85,13.791,13.791,8249,0
2015-02-12,13.85,13.887,13.818,13.825,6928,0
2015-02-13,13.808,13.887,13.808,13.869,11517,0
2015-02-17,13.869,13.879,13.627,13.627,21057,0
2015-02-18,13.688,13.818,13.669,13.774,8508,0
2015-02-19,13.765,13.818,13.747,13.791,12385,0
2015-02-20,13.818,13.879,13.799,13.825,9456,0
2015-02-23,13.799,13.842,13.774,13.774,7662,0
2015-02-24,13.791,13.859,13.737,13.757,7538,0
2015-02-25,13.887,13.905,13.825,13.834,14036,0
2015-02-26,13.791,13.859,13.747,13.747,6698,0
2015-02-27,13.808,13.913,13.783,13.913,9402,0
2015-03-02,13.948,13.948,13.783,13.825,6596,0
2015-03-03,13.869,13.879,13.732,13.799,12036,0
2015-03-04,13.825,13.842,13.724,13.732,14236,0
2015-03-05,13.808,13.818,13.765,13.799,8911,0
2015-03-06,13.732,13.842,13.678,13.842,17937,0
2015-03-09,13.799,13.931,13.791,13.931,14348,0
2015-03-10,13.869,14.006,13.842,13.931,17013,0
2015-03-11,13.995,14.116,13.91,14.065,11173,0
2015-03-12,14.159,14.168,13.986,14.074,8064,0
2015-03-13,14.134,14.134,13.986,14.109,9102,0
2015-03-16,14.056,14.1,13.986,14.002,18776,0
2015-03-17,14.065,14.065,13.918,13.918,4148,0
2015-03-18,14.002,14.002,13.778,13.936,12672,0
2015-03-19,13.901,13.901,13.821,13.854,5068,0
2015-03-20,13.91,13.944,13.892,13.936,1841,0
2015-03-23,13.986,14.056,13.864,14.012,20848,0
2015-03-24,14.091,14.299,14.037,14.152,17968,0
2015-03-25,14.109,14.152,14.109,14.109,7487,0
2015-03-26,14.037,14.152,14.037,14.134,9331,0
2015-03-27,14.134,14.185,14.126,14.126,5068,0
2015-03-30,14.1,14.109,14.012,14.019,5530,0
2015-03-31,14.1,14.1,13.986,14.037,12548,0
2015-04-01,14.065,14.177,13.995,14.027,12441,0
2015-04-02,14.082,14.1,14.012,14.037,3109,0
2015-04-06,14.065,14.1,13.995,14.046,20042,0
2015-04-07,14.074,14.185,14.056,14.152,9349,0
2015-04-08,14.168,14.194,14.116,14.159,8178,0
2015-04-09,14.194,14.194,14.091,14.091,12970,0
2015-04-10,14.116,14.152,14.082,14.109,13705,0
2015-04-13,14.121,14.164,13.971,13.971,13759,0
2015-04-14,14.051,14.104,13.963,13.981,4930,0
2015-04-15,13.895,13.971,13.841,13.913,26083,0
2015-04-16,13.895,14.032,13.895,14.023,12020,0
2015-04-17,14.032,14.032,13.92,13.93,4815,0
2015-04-20,13.94,14.191,13.94,14.164,34325,0
2015-04-21,14.164,14.173,14.078,14.13,9936,0
2015-04-22,14.104,14.191,14.104,14.13,10986,0
2015-04-23,14.139,14.181,14.087,14.087,6879,0
2015-04-24,14.112,14.164,13.997,14.041,17734,0
2015-04-27,13.989,14.217,13.955,13.989,18115,0
2015-04-28,14.007,14.023,13.895,13.94,17313,0
2015-04-29,13.947,13.955,13.788,13.895,18687,0
2015-04-30,13.816,13.905,13.763,13.905,14903,0
2015-05-01,13.93,13.93,13.754,13.788,15133,0
2015-05-04,13.841,13.849,13.754,13.754,15253,0
2015-05-05,13.754,13.763,13.58,13.58,18229,0
2015-05-06,13.536,13.615,13.389,13.433,26037,0
2015-05-07,13.362,13.389,13.224,13.371,12716,0
2015-05-08,13.456,13.527,13.275,13.343,14790,0
2015-05-11,13.406,13.406,13.31,13.333,13186,0
2015-05-12,13.275,13.324,13.241,13.31,12281,0
2015-05-13,13.366,13.403,13.296,13.296,9697,0
2015-05-14,13.329,13.393,13.287,13.296,13461,0
2015-05-15,13.32,13.403,13.32,13.403,6730,0
2015-05-18,13.422,13.646,13.237,13.279,20369,0
2015-05-19,13.271,13.296,13.045,13.146,30447,0
2015-05-20,13.201,13.211,13.118,13.118,7187,0
2015-05-21,13.146,13.146,13.103,13.118,9812,0
2015-05-22,13.146,13.146,13.045,13.076,17112,0
2015-05-26,13.053,13.138,13.026,13.026,8598,0
2015-05-27,13.096,13.174,13.096,13.096,8098,0
2015-05-28,13.086,13.086,13.045,13.086,6524,0
2015-05-29,13.053,13.103,13.053,13.086,7530,0
2015-06-01,13.118,13.128,13.086,13.118,6034,0
2015-06-02,13.061,13.076,13.018,13.026,5996,0
2015-06-03,12.963,13.009,12.928,12.936,12436,0
2015-06-04,12.928,12.973,12.909,12.909,4335,0
2015-06-05,12.909,12.909,12.753,12.762,13233,0
2015-06-08,12.772,12.772,12.581,12.606,22359,0
2015-06-09,12.534,12.534,12.386,12.498,46837,0
2015-06-10,12.464,12.571,12.412,12.541,13664,0
2015-06-11,12.591,12.627,12.52,12.576,30041,0
2015-06-12,12.611,12.67,12.611,12.67,8172,0
2015-06-15,12.713,12.778,12.713,12.731,7377,0
2015-06-16,12.749,12.778,12.67,12.713,10327,0
2015-06-17,12.68,12.696,12.652,12.696,3630,0
2015-06-18,12.696,12.706,12.627,12.627,15890,0
2015-06-19,12.68,12.713,12.645,12.713,9534,0
2015-06-22,12.688,12.688,12.566,12.601,35408,0
2015-06-23,12.591,12.591,12.52,12.566,22409,0
2015-06-24,12.584,12.584,12.52,12.566,13503,0
2015-06-25,12.556,12.556,12.484,12.556,33140,0
2015-06-26,12.546,12.546,12.45,12.484,15662,0
2015-06-29,12.424,12.45,12.355,12.432,24856,0
2015-06-30,12.476,12.476,12.364,12.398,23487,0
2015-07-01,12.468,12.52,12.327,12.442,30303,0
2015-07-02,12.372,12.38,12.345,12.372,43127,0
2015-07-06,12.335,12.442,12.335,12.432,21676,0
2015-07-07,12.424,12.511,12.424,12.502,34159,0
2015-07-08,12.484,12.576,12.46,12.576,21676,0
2015-07-09,12.591,12.74,12.511,12.601,23722,0
2015-07-10,12.601,12.971,12.601,12.813,52770,0
2015-07-13,12.744,12.773,12.665,12.736,16032,0
2015-07-14,12.7,12.763,12.7,12.763,12273,0
2015-07-15,12.709,12.8,12.674,12.8,39180,0
2015-07-16,12.744,12.783,12.674,12.7,6886,0
2015-07-17,12.665,12.763,12.665,12.717,5081,0
2015-07-20,12.736,12.763,12.7,12.754,8243,0
2015-07-21,12.7,12.817,12.682,12.709,13551,0
2015-07-22,12.674,12.7,12.55,12.623,19644,0
2015-07-23,12.655,12.655,12.63,12.63,7791,0
2015-07-24,12.709,12.709,12.63,12.665,5984,0
2015-07-27,12.646,12.682,12.615,12.623,8806,0
2015-07-28,12.7,12.709,12.63,12.674,8806,0
2015-07-29,12.709,12.763,12.674,12.763,25853,0
2015-07-30,12.792,12.817,12.744,12.808,10838,0
2015-07-31,12.835,12.939,12.783,12.939,17950,0
2015-08-03,12.939,12.976,12.878,12.887,9426,0
2015-08-04,13.029,13.029,12.763,12.808,15015,0
2015-08-05,12.835,12.835,12.754,12.773,2823,0
2015-08-06,12.783,12.817,12.726,12.8,14892,0
2015-08-07,12.827,12.835,12.783,12.808,5193,0
2015-08-10,12.763,12.835,12.744,12.783,11856,0
2015-08-11,12.842,12.896,12.842,12.859,16847,0
2015-08-12,12.898,12.926,12.874,12.916,7635,0
2015-08-13,12.935,12.935,12.846,12.898,2810,0
2015-08-14,12.864,12.935,12.796,12.839,5165,0
2015-08-17,12.83,12.882,12.804,12.804,18642,0
2015-08-18,12.788,12.804,12.788,12.796,2137,0
2015-08-19,12.748,12.813,12.686,12.73,29877,0
2015-08-20,12.686,12.874,12.686,12.748,16849,0
2015-08-21,12.73,12.864,12.712,12.73,10332,0
2015-08-24,12.618,12.678,12.277,12.508,24561,0
2015-08-25,12.659,12.678,12.525,12.525,19656,0
2015-08-26,12.72,12.72,12.535,12.535,3933,0
2015-08-27,12.553,12.599,12.535,12.599,7861,0
2015-08-28,12.583,12.686,12.583,12.659,7079,0
2015-08-31,12.643,12.678,12.59,12.659,9323,0
2015-09-01,12.59,12.659,12.59,12.625,9996,0
2015-09-02,12.599,12.643,12.583,12.599,7861,0
2015-09-03,12.583,12.65,12.563,12.65,14375,0
2015-09-04,12.563,12.634,12.563,12.609,11792,0
2015-09-08,12.599,12.643,12.563,12.618,10445,0
2015-09-09,12.59,12.609,12.553,12.599,18534,0
2015-09-10,12.599,12.634,12.573,12.583,8452,0
2015-09-11,12.629,12.682,12.586,12.638,11395,0
2015-09-14,12.7,12.7,12.614,12.638,4357,0
2015-09-15,12.646,12.674,12.578,12.594,10726,0
2015-09-16,12.638,12.638,12.53,12.53,9830,0
2015-09-17,12.539,12.638,12.539,12.638,3308,0
2015-09-18,12.629,12.717,12.622,12.655,13516,0
2015-09-21,12.717,12.717,12.638,12.638,12290,0
2015-09-22,12.7,12.7,12.629,12.655,19218,0
2015-09-23,12.726,12.736,12.646,12.655,11119,0
2015-09-24,12.682,12.717,12.646,12.655,5728,0
2015-09-25,12.629,12.7,12.629,12.674,10503,0
2015-09-28,12.726,12.726,12.578,12.655,10374,0
2015-09-29,12.665,12.7,12.604,12.7,17207,0
2015-09-30,12.646,12.709,12.646,12.709,9383,0
2015-10-01,12.744,12.764,12.709,12.717,15194,0
2015-10-02,12.736,12.829,12.736,12.8,8044,0
2015-10-05,12.844,12.871,12.774,12.8,14365,0
2015-10-06,12.744,12.829,12.744,12.829,3575,0
2015-10-07,12.871,12.942,12.837,12.932,11284,0
2015-10-08,12.871,13.007,12.853,13.007,9270,0
2015-10-09,12.961,13.043,12.961,13.043,7262,0
2015-10-12,13.033,13.085,12.979,13.075,10492,0
2015-10-13,13.038,13.08,13.028,13.063,8448,0
2015-10-14,13.124,13.199,13.072,13.199,15226,0
2015-10-15,13.134,13.209,13.055,13.124,14782,0
2015-10-16,13.1,13.144,13.1,13.144,8335,0
2015-10-19,13.172,13.236,13.072,13.218,10234,0
2015-10-20,13.144,13.199,13.144,13.162,5214,0
2015-10-21,13.227,13.244,13.218,13.244,3112,0
2015-10-22,13.314,13.323,13.199,13.244,7224,0
2015-10-23,13.314,13.397,13.262,13.306,18673,0
2015-10-26,13.297,13.478,13.297,13.426,11449,0
2015-10-27,13.458,13.458,13.369,13.406,7001,0
2015-10-28,13.388,13.487,13.378,13.468,5336,0
2015-10-29,13.458,13.566,13.378,13.521,14560,0
2015-10-30,13.548,13.657,13.513,13.639,3556,0
2015-11-02,13.712,13.892,13.712,13.8,9104,0
2015-11-03,13.746,14.034,13.737,13.911,24009,0
2015-11-04,13.971,13.998,13.892,13.971,8402,0
2015-11-05,13.963,13.963,13.901,13.946,14008,0
2015-11-06,13.901,13.911,13.685,13.694,15895,0
2015-11-09,13.639,13.639,13.433,13.433,21718,0
2015-11-10,13.451,13.576,13.451,13.451,6667,0
2015-11-11,13.426,13.451,13.36,13.36,4001,0
2015-11-12,13.383,13.493,13.383,13.429,7080,0
2015-11-13,13.439,13.447,13.373,13.373,8625,0
2015-11-16,13.421,13.421,13.266,13.346,16478,0
2015-11-17,13.336,13.336,13.284,13.336,6193,0
2015-11-18,13.336,13.364,13.327,13.336,12940,0
2015-11-19,13.364,13.455,13.364,13.429,8625,0
2015-11-20,13.402,13.464,13.364,13.464,8293,0
2015-11-23,13.402,13.429,13.301,13.402,29858,0
2015-11-24,13.493,13.572,13.464,13.536,16896,0
2015-11-25,13.553,13.581,13.518,13.518,12718,0
2015-11-27,13.527,13.644,13.527,13.637,5089,0
2015-11-30,13.62,13.62,13.546,13.6,8073,0
2015-12-01,13.591,13.654,13.455,13.455,16930,0
2015-12-02,13.455,13.546,13.373,13.402,21139,0
2015-12-03,13.364,13.373,13.257,13.257,14990,0
2015-12-04,13.275,13.364,13.266,13.301,7741,0
2015-12-07,13.266,13.373,13.266,13.31,14153,0
2015-12-08,13.266,13.393,13.266,13.393,14559,0
2015-12-09,13.346,13.429,13.346,13.429,11500,0
2015-12-10,13.364,13.429,13.327,13.383,9179,0
2015-12-11,13.31,13.429,13.31,13.364,25433,0
2015-12-14,13.383,13.383,13.231,13.293,12431,0
2015-12-15,13.231,13.31,13.193,13.231,19571,0
2015-12-16,13.193,13.257,13.176,13.257,14487,0
2015-12-17,13.231,13.383,13.231,13.373,33620,0
2015-12-18,13.327,13.493,13.327,13.474,20680,0
2015-12-21,13.51,13.536,13.484,13.527,12940,0
2015-12-22,13.572,13.572,13.421,13.464,17618,0
2015-12-23,13.484,13.527,13.447,13.455,18135,0
2015-12-24,13.536,13.591,13.484,13.572,10916,0
2015-12-28,13.591,13.62,13.527,13.61,23480,0
2015-12-29,13.62,13.62,13.493,13.553,13046,0
2015-12-30,13.527,13.612,13.527,13.612,21334,0
2015-12-31,13.562,13.743,13.562,13.735,16837,0
2016-01-04,13.644,13.701,13.6,13.659,9911,0
2016-01-05,13.644,13.836,13.644,13.808,21978,0
2016-01-06,13.78,13.836,13.743,13.754,13791,0
2016-01-07,13.78,13.818,13.637,13.691,39047,0
2016-01-08,13.691,13.719,13.6,13.71,25829,0
2016-01-11,13.673,13.691,13.644,13.654,14588,0
2016-01-12,13.673,13.673,13.581,13.664,21290,0
2016-01-13,13.641,13.668,13.595,13.595,24658,0
2016-01-14,13.586,13.641,13.513,13.595,14244,0
2016-01-15,13.521,13.923,13.521,13.759,26889,0
2016-01-19,13.795,13.795,13.677,13.696,17387,0
2016-01-20,13.723,13.723,13.605,13.625,15198,0
2016-01-21,13.687,13.707,13.595,13.625,13906,0
2016-01-22,13.749,13.795,13.625,13.677,16861,0
2016-01-25,13.732,13.832,13.649,13.687,33481,0
2016-01-26,13.659,13.668,13.625,13.641,15459,0
2016-01-27,13.677,13.714,13.632,13.677,20920,0
2016-01-28,13.677,13.732,13.649,13.723,11524,0
2016-01-29,13.786,13.814,13.732,13.749,19518,0
2016-02-01,13.767,13.841,13.749,13.795,14350,0
2016-02-02,13.795,13.868,13.786,13.868,12857,0
2016-02-03,13.832,13.914,13.832,13.905,17663,0
2016-02-04,13.933,13.961,13.914,13.941,14555,0
2016-02-05,13.914,14.286,13.914,14.123,24349,0
2016-02-08,14.059,14.238,13.941,14.238,59382,0
2016-02-09,14.151,14.323,14.151,14.276,38208,0
2016-02-10,14.268,14.332,14.248,14.332,7985,0
2016-02-11,14.382,14.436,14.352,14.365,22821,0
2016-02-12,14.408,14.408,14.253,14.253,4428,0
2016-02-16,14.234,14.269,14.131,14.18,18774,0
2016-02-17,14.109,14.198,14.109,14.19,12035,0
2016-02-18,14.155,14.243,14.155,14.208,10183,0
2016-02-19,14.18,14.281,14.18,14.281,10450,0
2016-02-22,14.291,14.291,14.253,14.263,6204,0
2016-02-23,14.281,14.347,14.243,14.337,10161,0
2016-02-24,14.365,14.408,14.337,14.356,14377,0
2016-02-25,14.4,14.408,14.356,14.4,14932,0
2016-02-26,14.373,14.382,14.291,14.3,15676,0
2016-02-29,14.328,14.382,14.253,14.272,13868,0
2016-03-01,14.3,14.306,14.253,14.272,14313,0
2016-03-02,14.234,14.281,14.217,14.243,15163,0
2016-03-03,14.225,14.243,14.155,14.155,14986,0
2016-03-04,14.172,14.19,14.08,14.09,13091,0
2016-03-07,14.08,14.099,14.062,14.099,13813,0
2016-03-08,14.208,14.208,14.099,14.127,14409,0
2016-03-09,14.18,14.491,14.109,14.491,35389,0
2016-03-10,14.511,14.583,14.453,14.583,19078,0
2016-03-11,14.588,14.65,14.533,14.65,14714,0
2016-03-14,14.668,14.697,14.614,14.697,8533,0
2016-03-15,14.716,14.716,14.64,14.678,7200,0
2016-03-16,14.697,14.754,14.669,14.754,7547,0
2016-03-17,14.789,14.851,14.668,14.851,7980,0
2016-03-18,14.947,14.965,14.904,14.956,8534,0
2016-03-21,14.965,14.985,14.89,14.947,13314,0
2016-03-22,14.975,14.975,14.909,14.975,10596,0
2016-03-23,14.927,14.999,14.909,14.947,10735,0
2016-03-24,14.909,14.947,14.871,14.889,11010,0
2016-03-28,14.975,14.975,14.843,14.89,11962,0
2016-03-29,14.843,14.909,14.825,14.899,10291,0
2016-03-30,14.851,14.908,14.816,14.843,6332,0
2016-03-31,14.851,14.965,14.851,14.947,14402,0
2016-04-01,14.927,15.008,14.824,14.861,30562,0
2016-04-04,14.89,14.899,14.871,14.899,10903,0
2016-04-05,14.851,14.909,14.448,14.909,10336,0
2016-04-06,14.871,14.909,14.861,14.899,6731,0
2016-04-07,14.861,14.999,14.861,14.954,19363,0
2016-04-08,14.899,14.975,14.899,14.975,8418,0
2016-04-11,14.965,14.985,14.89,14.985,14589,0
2016-04-12,14.927,14.985,14.89,14.937,16991,0
2016-04-13,14.876,14.929,14.83,14.83,17816,0
2016-04-14,14.811,14.866,14.811,14.866,5684,0
2016-04-15,14.793,14.98,14.682,14.682,35527,0
2016-04-18,14.692,14.777,14.692,14.73,8402,0
2016-04-19,14.701,14.894,14.701,14.838,24552,0
2016-04-20,14.83,14.848,14.802,14.802,3809,0
2016-04-21,14.784,14.856,14.784,14.802,8818,0
2016-04-22,14.82,14.848,14.758,14.768,13528,0
2016-04-25,14.793,14.856,14.758,14.848,16702,0
2016-04-26,14.866,14.866,14.83,14.866,7427,0
2016-04-27,14.811,14.894,14.811,14.866,12955,0
2016-04-28,14.838,14.98,14.838,14.96,38678,0
2016-04-29,14.912,15.013,14.912,15.013,6480,0
2016-05-02,15.023,15.023,14.97,14.999,15747,0
2016-05-03,14.97,15.06,14.97,15.023,8834,0
2016-05-04,14.987,15.107,14.987,15.107,14501,0
2016-05-05,15.115,15.164,15.106,15.146,13791,0
2016-05-06,15.164,15.19,15.078,15.144,16490,0
2016-05-09,15.164,15.164,15.033,15.088,26442,0
2016-05-10,15.041,15.282,15.033,15.282,8479,0
2016-05-11,15.263,15.31,15.239,15.31,4137,0
2016-05-12,15.305,15.38,15.23,15.23,7539,0
2016-05-13,15.23,15.249,15.102,15.249,18434,0
2016-05-16,15.249,15.249,15.092,15.144,8748,0
2016-05-17,15.177,15.185,15.092,15.102,4323,0
2016-05-18,15.102,15.555,14.907,14.915,30912,0
2016-05-19,14.955,14.955,14.527,14.583,62697,0
2016-05-20,14.566,14.632,14.527,14.527,8099,0
2016-05-23,14.566,14.684,14.556,14.636,16420,0
2016-05-24,14.674,14.778,14.674,14.722,21991,0
2016-05-25,14.75,14.841,14.703,14.76,13691,0
2016-05-26,14.732,14.832,14.732,14.795,16049,0
2016-05-27,14.823,14.823,14.703,14.703,12311,0
2016-05-31,14.674,14.722,14.619,14.636,9630,0
2016-06-01,14.636,14.741,14.628,14.684,9836,0
2016-06-02,14.722,14.832,14.712,14.778,10446,0
2016-06-03,14.849,14.897,14.795,14.849,13834,0
2016-06-06,14.888,14.907,14.841,14.907,14304,0
2016-06-07,14.907,14.915,14.856,14.859,19578,0
2016-06-08,14.907,14.955,14.875,14.925,9015,0
2016-06-09,14.955,15.017,14.925,14.935,11603,0
2016-06-10,15.102,15.138,14.983,15.017,16145,0
2016-06-13,15.128,15.128,15.036,15.036,4196,0
2016-06-14,15.027,15.064,15.027,15.036,6947,0
2016-06-15,15.036,15.072,15.027,15.027,18502,0
2016-06-16,15.119,15.204,15.092,15.195,19246,0
2016-06-17,15.221,15.231,15.168,15.195,17652,0
2016-06-20,15.138,15.204,15.138,15.177,8808,0
2016-06-21,15.148,15.199,15.11,15.11,13034,0
2016-06-22,15.102,15.195,15.102,15.102,23404,0
2016-06-23,15.102,15.195,15.072,15.148,3398,0
2016-06-24,15.221,15.221,15.102,15.158,9945,0
2016-06-27,15.204,15.221,15.185,15.204,9727,0
2016-06-28,15.221,15.287,15.221,15.287,6329,0
2016-06-29,15.211,15.342,15.211,15.296,9776,0
2016-06-30,15.342,15.399,15.287,15.342,14224,0
2016-07-01,15.333,15.464,15.24,15.454,19550,0
2016-07-05,15.407,15.464,15.269,15.324,15972,0
2016-07-06,15.306,15.381,15.269,15.324,22813,0
2016-07-07,15.362,15.39,15.269,15.39,11805,0
2016-07-08,15.324,15.362,15.269,15.296,20910,0
2016-07-11,15.278,15.352,15.24,15.315,24187,0
2016-07-12,15.269,15.324,15.25,15.278,20774,0
2016-07-13,15.269,15.306,15.167,15.249,21431,0
2016-07-14,15.21,15.269,15.127,15.157,28292,0
2016-07-15,15.101,15.454,15.101,15.399,53695,0
2016-07-18,15.454,15.595,15.454,15.502,21063,0
2016-07-19,15.539,15.596,15.484,15.558,11896,0
2016-07-20,15.567,15.576,15.511,15.576,10255,0
2016-07-21,15.576,15.64,15.576,15.622,8969,0
2016-07-22,15.596,15.659,15.586,15.64,8571,0
2016-07-25,15.586,15.631,15.586,15.631,9371,0
2016-07-26,15.64,15.659,15.623,15.631,8156,0
2016-07-27,15.64,15.736,15.64,15.716,19472,0
2016-07-28,15.801,15.855,15.772,15.782,5873,0
2016-07-29,15.828,15.828,15.669,15.679,13538,0
2016-08-01,15.709,15.716,15.644,15.644,14490,0
2016-08-02,15.669,15.716,15.596,15.64,9177,0
2016-08-03,15.622,15.726,15.622,15.699,12821,0
2016-08-04,15.689,15.782,15.689,15.689,6301,0
2016-08-05,15.819,15.819,15.762,15.772,15447,0
2016-08-08,15.819,15.819,15.802,15.811,10618,0
2016-08-09,15.819,15.819,15.649,15.649,13584,0
2016-08-10,15.679,15.679,15.586,15.586,14819,0
2016-08-11,15.614,15.631,15.519,15.529,21504,0
2016-08-12,15.567,15.567,15.399,15.399,21725,0
2016-08-15,15.399,15.424,15.38,15.38,40741,0
2016-08-16,15.433,15.433,15.247,15.285,45210,0
2016-08-17,15.237,15.295,15.218,15.228,20239,0
2016-08-18,15.247,15.331,15.247,15.322,14912,0
2016-08-19,15.341,15.351,15.276,15.304,8223,0
2016-08-22,15.341,15.348,15.304,15.322,10875,0
2016-08-23,15.304,15.341,15.304,15.322,7435,0
2016-08-24,15.371,15.389,15.336,15.389,12327,0
2016-08-25,15.424,15.424,15.361,15.406,11701,0
2016-08-26,15.424,15.424,15.361,15.372,9009,0
2016-08-29,15.415,15.463,15.389,15.453,7658,0
2016-08-30,15.453,15.492,15.406,15.492,24363,0
2016-08-31,15.492,15.529,15.448,15.511,12702,0
2016-09-01,15.538,15.576,15.519,15.576,10170,0
2016-09-02,15.576,15.576,15.519,15.567,7408,0
2016-09-06,15.596,15.745,15.538,15.745,10659,0
2016-09-07,15.649,15.716,15.64,15.689,9521,0
2016-09-08,15.631,15.716,15.538,15.538,9981,0
2016-09-09,15.433,15.453,15.361,15.361,9123,0
2016-09-12,15.267,15.399,15.165,15.228,16565,0
2016-09-13,15.164,15.267,15.124,15.2,10014,0
2016-09-14,15.173,15.234,15.169,15.213,11229,0
2016-09-15,15.164,15.208,15.106,15.134,5140,0
2016-09-16,15.068,15.087,14.917,14.927,17943,0
2016-09-19,14.917,14.993,14.87,14.917,14851,0
2016-09-20,14.87,14.988,14.842,14.917,24927,0
2016-09-21,14.965,14.993,14.909,14.975,49937,0
2016-09-22,14.993,15.087,14.985,15.04,79345,0
2016-09-23,15.077,15.077,15.002,15.04,14376,0
2016-09-26,15.087,15.115,15.04,15.106,21416,0
2016-09-27,15.115,15.154,15.068,15.154,11929,0
2016-09-28,15.173,15.237,15.154,15.173,17328,0
2016-09-29,15.208,15.208,15.106,15.106,9212,0
2016-09-30,15.124,15.191,15.102,15.181,14844,0
2016-10-03,15.173,15.262,15.097,15.181,23035,0
2016-10-04,15.218,15.218,15.059,15.164,19038,0
2016-10-05,15.154,15.154,15.059,15.059,14422,0
2016-10-06,15.011,15.115,14.993,15.115,12500,0
2016-10-07,15.04,15.144,15.04,15.068,27144,0
2016-10-10,15.134,15.228,15.068,15.191,12464,0
2016-10-11,15.173,15.173,15.123,15.123,5628,0
2016-10-12,15.134,15.134,14.992,15.039,13847,0
2016-10-13,15.02,15.03,14.84,14.888,29407,0
2016-10-14,14.84,14.868,14.67,14.69,11009,0
2016-10-17,14.699,14.737,14.596,14.67,26276,0
2016-10-18,14.65,14.672,14.433,14.632,17013,0
2016-10-19,14.65,14.974,14.65,14.785,6884,0
2016-10-20,14.848,14.858,14.66,14.69,17455,0
2016-10-21,14.756,14.84,14.756,14.817,12824,0
2016-10-24,14.776,14.858,14.776,14.848,8068,0
2016-10-25,14.802,14.936,14.802,14.916,4335,0
2016-10-26,14.974,14.974,14.868,14.868,17178,0
2016-10-27,14.756,14.908,14.737,14.737,27937,0
2016-10-28,14.822,14.822,14.64,14.65,8333,0
2016-10-31,14.776,14.785,14.65,14.65,6069,0
2016-11-01,14.728,14.728,14.491,14.531,38119,0
2016-11-02,14.558,14.586,14.497,14.548,13375,0
2016-11-03,14.613,14.69,14.596,14.69,9410,0
2016-11-04,14.69,14.69,14.65,14.65,4139,0
2016-11-07,14.737,14.746,14.538,14.65,11741,0
2016-11-08,14.632,14.69,14.613,14.69,14960,0
2016-11-09,14.64,14.718,14.462,14.718,17072,0
2016-11-10,14.631,14.631,14.251,14.261,26380,0
2016-11-11,14.158,14.376,14.091,14.281,9403,0
2016-11-14,14.251,14.251,13.737,13.795,54448,0
2016-11-15,13.805,13.995,13.717,13.911,29469,0
2016-11-16,13.737,13.995,13.702,13.711,41127,0
2016-11-17,13.795,13.795,13.702,13.721,23443,0
2016-11-18,13.776,13.805,13.663,13.663,35159,0
2016-11-21,13.721,13.786,13.672,13.73,11898,0
2016-11-22,13.843,14.062,13.757,13.969,25804,0
2016-11-23,13.94,14.004,13.786,13.92,19821,0
2016-11-25,13.92,13.92,13.825,13.891,4275,0
2016-11-28,13.901,14.052,13.901,14.014,25113,0
2016-11-29,14.091,14.091,13.956,14.018,14342,0
2016-11-30,13.985,13.985,13.862,13.93,17002,0
2016-12-01,13.93,13.93,13.704,13.862,22450,0
2016-12-02,13.891,13.891,13.672,13.721,16198,0
2016-12-05,13.786,13.891,13.663,13.672,17775,0
2016-12-06,13.776,13.795,13.721,13.795,15150,0
2016-12-07,13.852,14.014,13.852,13.985,20957,0
2016-12-08,14.026,14.026,13.767,13.845,22508,0
2016-12-09,13.941,13.941,13.742,13.767,11678,0
2016-12-12,13.874,13.874,13.693,13.739,19924,0
2016-12-13,13.758,13.806,13.712,13.796,8059,0
2016-12-14,13.893,13.903,13.778,13.836,26342,0
2016-12-15,13.767,13.79,13.673,13.738,17698,0
2016-12-16,13.712,13.722,13.644,13.644,25023,0
2016-12-19,13.626,13.703,13.626,13.644,36190,0
2016-12-20,13.626,13.683,13.626,13.644,26012,0
2016-12-21,13.683,13.683,13.557,13.654,31195,0
2016-12-22,13.683,13.683,13.644,13.664,31230,0
2016-12-23,13.703,13.703,13.606,13.63,33548,0
2016-12-27,13.567,14.188,13.548,13.587,34257,0
2016-12-28,13.616,13.616,13.483,13.503,33075,0
2016-12-29,13.503,13.556,13.493,13.503,37313,0
2016-12-30,13.596,13.616,13.538,13.596,38534,0
2017-01-03,13.616,13.703,13.538,13.703,18824,0
2017-01-04,13.758,14.036,13.731,13.912,47041,0
2017-01-05,13.968,14.036,13.845,14.036,32593,0
2017-01-06,14.16,14.216,13.941,13.987,26195,0
2017-01-09,13.987,14.245,13.987,14.06,10631,0
2017-01-10,14.17,14.17,13.987,14.016,44457,0
2017-01-11,14.026,14.06,13.815,13.844,38231,0
2017-01-12,13.967,14.065,13.931,13.94,26875,0
2017-01-13,14.016,14.016,13.874,13.874,13590,0
2017-01-17,13.967,14.122,13.921,13.977,11931,0
2017-01-18,14.006,14.006,13.931,14.006,4927,0
2017-01-19,13.977,13.977,13.844,13.911,17799,0
2017-01-20,13.967,13.967,13.825,13.873,18658,0
2017-01-23,13.921,13.957,13.863,13.921,11225,0
2017-01-24,13.911,13.921,13.863,13.911,13187,0
2017-01-25,13.957,13.967,13.94,13.94,14856,0
2017-01-26,13.967,14.188,13.931,14.16,15829,0
2017-01-27,14.17,14.323,14.074,14.266,18256,0
2017-01-30,14.295,14.295,14.178,14.205,2834,0
2017-01-31,14.217,14.217,14.17,14.17,9322,0
2017-02-01,14.266,14.266,14.122,14.132,12189,0
2017-02-02,14.178,14.182,14.103,14.142,7582,0
2017-02-03,14.122,14.217,14.065,14.074,14527,0
2017-02-06,14.16,14.188,14.006,14.036,15898,0
2017-02-07,14.112,14.151,14.103,14.112,11834,0
2017-02-08,14.151,14.178,14.103,14.103,15129,0
2017-02-09,14.142,14.142,13.911,13.94,30527,0
2017-02-10,14.016,14.016,13.931,13.931,14451,0
2017-02-13,13.986,14.055,13.986,14.016,19133,0
2017-02-14,14.026,14.026,13.911,13.94,8854,0
2017-02-15,13.949,13.949,13.911,13.921,7348,0
2017-02-16,13.94,13.94,13.911,13.94,10486,0
2017-02-17,13.949,13.967,13.911,13.949,6530,0
2017-02-21,13.977,14.016,13.949,14.016,13695,0
2017-02-22,14.016,14.084,14.011,14.084,14896,0
2017-02-23,14.103,14.143,14.082,14.118,6996,0
2017-02-24,14.161,14.257,14.161,14.247,13062,0
2017-02-27,14.247,14.257,14.172,14.178,8709,0
2017-02-28,14.247,14.247,14.179,14.247,6040,0
2017-03-01,14.208,14.238,14.084,14.143,18851,0
2017-03-02,14.198,14.198,14.094,14.143,20701,0
2017-03-03,14.123,14.189,14.084,14.113,21497,0
2017-03-06,14.103,14.123,14.084,14.096,9992,0
2017-03-07,14.065,14.103,14.026,14.026,14910,0
2017-03-08,14.026,14.026,13.911,13.921,20160,0
2017-03-09,14.006,14.006,13.881,13.977,17530,0
2017-03-10,13.977,14.026,13.784,13.861,22914,0
2017-03-13,13.813,13.862,13.754,13.803,21778,0
2017-03-14,13.744,13.793,13.718,13.754,5759,0
2017-03-15,13.813,14.136,13.764,14.016,31836,0
2017-03-16,14.006,14.124,13.937,14.016,7199,0
2017-03-17,13.977,14.085,13.977,14.067,4627,0
2017-03-20,14.075,14.144,14.016,14.144,7849,0
2017-03-21,14.085,14.194,14.085,14.194,6485,0
2017-03-22,14.18,14.239,14.18,14.239,5316,0
2017-03-23,14.289,14.289,14.227,14.239,11033,0
2017-03-24,14.279,14.347,14.259,14.347,16494,0
2017-03-27,14.394,14.452,14.394,14.442,5755,0
2017-03-28,14.492,14.492,14.375,14.432,8075,0
2017-03-29,14.492,14.492,14.375,14.422,8543,0
2017-03-30,14.422,14.474,14.385,14.385,8092,0
2017-03-31,14.385,14.422,14.317,14.317,8835,0
2017-04-03,14.422,14.422,14.298,14.308,13019,0
2017-04-04,14.327,14.375,14.281,14.366,21712,0
2017-04-05,14.512,14.512,14.357,14.357,15459,0
2017-04-06,14.347,14.482,14.337,14.482,11923,0
2017-04-07,14.432,14.521,14.35,14.394,21581,0
2017-04-10,14.422,14.588,14.422,14.588,23974,0
2017-04-11,14.539,14.734,14.539,14.725,12688,0
2017-04-12,14.734,14.734,14.695,14.709,9861,0
2017-04-13,14.753,14.889,14.705,14.889,11411,0
2017-04-17,14.841,14.932,14.743,14.792,9830,0
2017-04-18,14.859,14.909,14.829,14.909,9524,0
2017-04-19,14.939,15.211,14.939,15.133,11664,0
2017-04-20,15.123,15.123,15.026,15.065,8808,0
2017-04-21,15.113,15.133,15.016,15.036,12120,0
2017-04-24,15.006,15.006,14.792,14.792,12039,0
2017-04-25,14.802,14.833,14.792,14.833,10275,0
2017-04-26,14.841,14.879,14.822,14.832,9984,0
2017-04-27,14.879,14.987,14.838,14.869,11214,0
2017-04-28,14.909,14.939,14.849,14.939,3981,0
2017-05-01,15.026,15.036,14.879,14.957,14657,0
2017-05-02,14.957,14.957,14.879,14.889,7221,0
2017-05-03,14.879,14.879,14.763,14.763,19623,0
2017-05-04,14.792,14.837,14.743,14.765,4965,0
2017-05-05,14.734,14.753,14.626,14.705,28122,0
2017-05-08,14.715,14.715,14.617,14.645,16566,0
2017-05-09,14.598,14.665,14.588,14.617,8090,0
2017-05-10,14.578,14.635,14.578,14.598,7362,0
2017-05-11,14.645,14.675,14.626,14.665,9495,0
2017-05-12,14.608,14.75,14.608,14.705,11657,0
2017-05-15,14.705,14.743,14.705,14.734,7127,0
2017-05-16,14.725,14.763,14.725,14.753,9042,0
2017-05-17,14.705,14.773,14.705,14.725,8873,0
2017-05-18,14.725,14.734,14.568,14.578,8854,0
2017-05-19,14.626,14.685,14.578,14.626,12087,0
2017-05-22,14.617,14.665,14.617,14.63,8333,0
2017-05-23,14.685,14.725,14.635,14.675,13802,0
2017-05-24,14.665,14.725,14.665,14.685,4958,0
2017-05-25,14.665,14.715,14.635,14.655,15421,0
2017-05-26,14.675,14.725,14.664,14.665,10052,0
2017-05-30,14.725,14.725,14.683,14.705,6588,0
2017-05-31,14.725,14.763,14.708,14.763,16062,0
2017-06-01,14.803,14.813,14.776,14.792,8764,0
2017-06-02,14.813,14.87,14.812,14.842,12447,0
2017-06-05,14.842,14.86,14.803,14.803,9401,0
2017-06-06,14.823,14.9,14.823,14.89,8079,0
2017-06-07,14.86,14.89,14.85,14.85,9612,0
2017-06-08,14.92,14.93,14.91,14.92,1972,0
2017-06-09,14.92,14.958,14.91,14.95,8381,0
2017-06-12,14.958,14.978,14.93,14.978,6284,0
2017-06-13,14.968,15.008,14.958,14.988,10340,0
2017-06-14,15.048,15.048,14.968,14.968,5781,0
2017-06-15,14.968,15.085,14.968,15.021,16639,0
2017-06-16,15.125,15.125,15.038,15.075,3223,0
2017-06-19,15.125,15.125,14.998,15.066,17515,0
2017-06-20,15.008,15.184,15.008,15.127,11188,0
2017-06-21,15.138,15.138,15.138,15.138,410,0
2017-06-22,15.135,15.175,15.115,15.125,8478,0
2017-06-23,15.155,15.194,15.155,15.193,6878,0
2017-06-26,15.204,15.226,15.194,15.204,3847,0
2017-06-27,15.155,15.301,15.155,15.273,6237,0
2017-06-28,15.244,15.4,15.224,15.224,5799,0
2017-06-29,15.105,15.145,15.071,15.071,13475,0
2017-06-30,15.135,15.135,15.028,15.115,9929,0
2017-07-03,15.095,15.32,15.095,15.105,8560,0
2017-07-05,15.115,15.378,14.939,15.105,19731,0
2017-07-06,15.008,15.075,15.007,15.053,16858,0
2017-07-07,15.028,15.066,15.028,15.048,10525,0
2017-07-10,15.028,15.125,15.008,15.125,21109,0
2017-07-11,15.115,15.175,15.085,15.175,5640,0
2017-07-12,15.204,15.322,15.165,15.183,10318,0
2017-07-13,15.175,15.342,15.175,15.303,14482,0
2017-07-14,15.392,15.628,15.372,15.628,27719,0
2017-07-17,15.678,15.678,15.529,15.529,13789,0
2017-07-18,15.589,15.658,15.589,15.628,11188,0
2017-07-19,15.658,15.658,15.441,15.451,10515,0
2017-07-20,15.481,15.619,15.451,15.539,6322,0
2017-07-21,15.776,16.072,15.492,15.609,11126,0
2017-07-24,15.569,15.95,15.569,15.608,6254,0
2017-07-25,15.559,15.609,15.557,15.589,1738,0
2017-07-26,15.756,15.816,15.638,15.737,8183,0
2017-07-27,15.658,15.875,15.589,15.638,5809,0
2017-07-28,15.786,15.786,15.569,15.589,6283,0
2017-07-31,15.648,16.043,15.648,15.756,5698,0
2017-08-01,15.836,15.836,15.589,15.609,27918,0
2017-08-02,15.668,15.871,15.619,15.668,14227,0
2017-08-03,15.708,15.727,15.619,15.658,12869,0
2017-08-04,15.678,15.688,15.549,15.549,14786,0
2017-08-07,15.717,15.727,15.589,15.589,8597,0
2017-08-08,15.579,15.589,15.421,15.421,43320,0
2017-08-09,15.519,15.519,15.352,15.372,13079,0
2017-08-10,15.372,15.423,15.254,15.293,12272,0
2017-08-11,15.322,15.382,15.252,15.342,7076,0
2017-08-14,15.382,15.401,15.312,15.322,6787,0
2017-08-15,15.352,15.352,15.223,15.223,14160,0
2017-08-16,15.243,15.332,15.223,15.253,23474,0
2017-08-17,15.6,15.6,15.293,15.293,10887,0
2017-08-18,15.352,15.352,15.293,15.302,7677,0
2017-08-21,15.302,15.332,15.273,15.312,8992,0
2017-08-22,15.61,15.61,15.302,15.302,9105,0
2017-08-23,15.61,15.61,15.421,15.481,8507,0
2017-08-24,15.441,15.52,15.401,15.52,20262,0
2017-08-25,15.511,15.511,15.411,15.474,2525,0
2017-08-28,15.511,15.55,15.441,15.471,5905,0
2017-08-29,15.471,15.61,15.471,15.6,9691,0
2017-08-30,15.61,15.61,15.501,15.52,6437,0
2017-08-31,15.54,15.58,15.53,15.58,12879,0
2017-09-01,15.55,15.6,15.55,15.57,10713,0
2017-09-05,15.61,15.61,15.53,15.61,12028,0
2017-09-06,15.511,15.649,15.511,15.649,7042,0
2017-09-07,15.59,15.719,15.58,15.7,8286,0
2017-09-08,15.61,15.719,15.61,15.644,8495,0
2017-09-11,15.689,15.709,15.59,15.659,9488,0
2017-09-12,15.58,15.648,15.58,15.647,4741,0
2017-09-13,15.659,15.689,15.629,15.629,8295,0
2017-09-14,15.699,15.699,15.59,15.6,6281,0
2017-09-15,15.928,15.928,15.6,15.629,12149,0
2017-09-18,15.868,15.878,15.57,15.639,8313,0
2017-09-19,15.62,15.704,15.48,15.53,36122,0
2017-09-20,15.55,15.57,15.44,15.51,8210,0
2017-09-21,15.52,15.52,15.343,15.346,14088,0
2017-09-22,15.371,15.46,15.351,15.4,12677,0
2017-09-25,15.43,15.43,15.4,15.4,27442,0
2017-09-26,15.381,15.418,15.361,15.381,14232,0
2017-09-27,15.4,15.42,15.251,15.251,27698,0
2017-09-28,15.241,15.341,15.221,15.281,7695,0
2017-09-29,15.381,15.381,15.251,15.251,11299,0
2017-10-02,15.221,15.303,15.221,15.227,17241,0
2017-10-03,15.281,15.281,15.231,15.241,5270,0
2017-10-04,15.231,15.59,15.231,15.341,21687,0
2017-10-05,15.719,15.719,15.342,15.385,16586,0
2017-10-06,15.361,15.42,15.361,15.42,4915,0
2017-10-09,15.629,16.275,15.476,15.759,20268,0
2017-10-10,15.57,15.659,15.57,15.58,8343,0
2017-10-11,15.839,15.839,15.605,15.629,5793,0
2017-10-12,15.59,15.59,15.51,15.51,3133,0
2017-10-13,15.53,15.886,15.53,15.65,6147,0
2017-10-16,15.65,15.65,15.57,15.5902,6649,0
2017-10-17,15.59,15.64,15.58,15.6368,5369,0
2017-10-18,15.61,15.69,15.58,15.68,7802,0
2017-10-19,15.8,15.8001,15.7,15.7,8937,0
2017-10-20,15.76,15.7601,15.69,15.7196,4120,0
2017-10-23,15.91,15.91,15.62,15.7468,10133,0
2017-10-24,15.78,15.79,15.72,15.72,4232,0
2017-10-25,15.65,15.66,15.63,15.6501,1710,0
2017-10-26,15.66,15.6613,15.52,15.5253,2433,0
2017-10-27,15.66,15.66,15.47,15.54,5833,0
2017-10-30,15.66,15.66,15.5456,15.5456,5184,0
2017-10-31,15.75,15.75,15.44,15.45,14306,0
2017-11-01,15.9,15.9,15.46,15.5,16203,0
2017-11-02,15.516,15.61,15.49,15.56,16583,0
2017-11-03,15.55,15.57,15.48,15.48,6243,0
2017-11-06,15.54,15.5605,15.43,15.43,10214,0
2017-11-07,15.45,15.56,15.45,15.56,17326,0
2017-11-08,15.55,15.63,15.5,15.51,4975,0
2017-11-09,15.54,15.69,15.43,15.43,4612,0
2017-11-10,15.45,15.6139,15.4,15.42,8015,0
