Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.099,10.099,10.038,10.038,31020,0
2005-02-28,10.038,10.066,9.977,10.003,31460,0
2005-03-01,10.003,10.003,9.964,9.972,52427,0
2005-03-02,9.964,9.991,9.95,9.991,21702,0
2005-03-03,9.991,10.025,9.977,10.025,41657,0
2005-03-04,10.053,10.112,10.046,10.092,25488,0
2005-03-07,10.053,10.092,10.053,10.066,21845,0
2005-03-08,10.099,10.099,10.06,10.06,13979,0
2005-03-09,10.075,10.075,9.95,9.972,65973,0
2005-03-10,9.984,9.984,9.935,9.964,25634,0
2005-03-11,9.935,9.935,9.873,9.873,24755,0
2005-03-14,9.88,9.914,9.841,9.914,19660,0
2005-03-15,9.903,9.95,9.887,9.887,16308,0
2005-03-16,9.903,9.958,9.895,9.935,18497,0
2005-03-17,9.88,9.935,9.866,9.873,18786,0
2005-03-18,9.866,9.927,9.852,9.866,10191,0
2005-03-21,9.866,9.927,9.756,9.833,47043,0
2005-03-22,9.833,9.86,9.71,9.764,38304,0
2005-03-23,9.682,9.682,9.592,9.641,44278,0
2005-03-24,9.69,9.69,9.569,9.592,22577,0
2005-03-28,9.627,9.627,9.525,9.554,29855,0
2005-03-29,9.554,9.627,9.548,9.627,42819,0
2005-03-30,9.627,9.664,9.627,9.664,15725,0
2005-03-31,9.655,9.783,9.655,9.73,23159,0
2005-04-01,9.798,9.841,9.764,9.804,17328,0
2005-04-04,9.833,9.927,9.783,9.927,29270,0
2005-04-05,9.927,9.927,9.833,9.833,23297,0
2005-04-06,9.866,9.903,9.847,9.895,17187,0
2005-04-07,9.903,9.903,9.82,9.82,19368,0
2005-04-08,9.86,9.86,9.798,9.804,8009,0
2005-04-11,9.833,9.852,9.798,9.833,30444,0
2005-04-12,9.841,9.847,9.826,9.841,13695,0
2005-04-13,9.833,9.88,9.833,9.866,34372,0
2005-04-14,9.82,9.866,9.82,9.86,27665,0
2005-04-15,9.833,9.873,9.833,9.86,36991,0
2005-04-18,9.812,9.887,9.812,9.812,40629,0
2005-04-19,9.812,9.852,9.804,9.852,37872,0
2005-04-20,9.826,9.833,9.82,9.833,13695,0
2005-04-21,9.903,9.935,9.783,9.812,44128,0
2005-04-22,9.783,9.86,9.783,9.847,7717,0
2005-04-25,9.86,9.86,9.798,9.833,4808,0
2005-04-26,9.833,9.852,9.804,9.833,26213,0
2005-04-27,9.852,9.935,9.852,9.914,28398,0
2005-04-28,9.914,9.914,9.866,9.914,16598,0
2005-04-29,9.922,9.95,9.922,9.95,10341,0
2005-05-02,9.998,10.025,9.935,9.972,41657,0
2005-05-03,9.95,9.984,9.942,9.984,25344,0
2005-05-04,9.95,9.991,9.95,9.991,31170,0
2005-05-05,9.998,10.066,9.972,10.066,16308,0
2005-05-06,10.046,10.066,10.038,10.066,27534,0
2005-05-09,10.053,10.088,10.053,10.066,8156,0
2005-05-10,10.092,10.126,10.053,10.126,20828,0
2005-05-11,10.14,10.14,10.075,10.088,27825,0
2005-05-12,10.033,10.099,10.025,10.082,7578,0
2005-05-13,10.009,10.133,10.009,10.126,35244,0
2005-05-16,10.133,10.162,10.112,10.162,35682,0
2005-05-17,10.176,10.176,10.105,10.126,29123,0
2005-05-18,10.169,10.169,10.075,10.092,27534,0
2005-05-19,10.119,10.119,10.038,10.082,18786,0
2005-05-20,10.092,10.092,10.017,10.088,21117,0
2005-05-23,10.082,10.146,10.025,10.088,42965,0
2005-05-24,10.146,10.146,10.075,10.133,28544,0
2005-05-25,10.14,10.21,10.126,10.21,62189,0
2005-05-26,10.226,10.226,10.176,10.176,20828,0
2005-05-27,10.21,10.279,10.21,10.253,46900,0
2005-05-31,10.267,10.267,10.217,10.246,16753,0
2005-06-01,10.267,10.3,10.226,10.226,39328,0
2005-06-02,10.279,10.279,10.21,10.279,27665,0
2005-06-03,10.319,10.34,10.246,10.253,48207,0
2005-06-06,10.279,10.305,10.226,10.267,54618,0
2005-06-07,10.294,10.34,10.253,10.273,39912,0
2005-06-08,10.267,10.273,10.239,10.26,18640,0
2005-06-09,10.273,10.273,10.203,10.239,28693,0
2005-06-10,10.26,10.273,10.176,10.203,32477,0
2005-06-13,10.146,10.226,10.146,10.21,16598,0
2005-06-14,10.232,10.3,10.14,10.146,87093,0
2005-06-15,10.184,10.184,10.053,10.133,40784,0
2005-06-16,10.092,10.203,10.092,10.191,27088,0
2005-06-17,10.191,10.273,10.184,10.21,43838,0
2005-06-20,10.176,10.246,10.176,10.217,25927,0
2005-06-21,10.191,10.365,10.191,10.312,49663,0
2005-06-22,10.312,10.365,10.3,10.35,35828,0
2005-06-23,10.345,10.365,10.335,10.359,22577,0
2005-06-24,10.312,10.377,10.312,10.365,10191,0
2005-06-27,10.345,10.393,10.305,10.327,59416,0
2005-06-28,10.35,10.359,10.3,10.327,46317,0
2005-06-29,10.34,10.359,10.312,10.359,31895,0
2005-06-30,10.359,10.372,10.3,10.327,31020,0
2005-07-01,10.312,10.345,10.3,10.305,45588,0
2005-07-05,10.327,10.359,10.294,10.34,29420,0
2005-07-06,10.365,10.365,10.335,10.335,23010,0
2005-07-07,10.327,10.432,10.327,10.372,61898,0
2005-07-08,10.345,10.439,10.345,10.393,34082,0
2005-07-11,10.377,10.401,10.359,10.359,25777,0
2005-07-12,10.359,10.401,10.359,10.393,23449,0
2005-07-13,10.335,10.401,10.335,10.365,14862,0
2005-07-14,10.385,10.385,10.34,10.377,22135,0
2005-07-15,10.393,10.439,10.312,10.372,52576,0
2005-07-18,10.377,10.418,10.34,10.372,31305,0
2005-07-19,10.359,10.418,10.279,10.401,78796,0
2005-07-20,10.432,10.467,10.426,10.467,21409,0
2005-07-21,10.621,10.621,10.499,10.499,59416,0
2005-07-22,10.519,10.537,10.452,10.519,33354,0
2005-07-25,10.525,10.53,10.493,10.525,24176,0
2005-07-26,10.493,10.586,10.493,10.551,34514,0
2005-07-27,10.586,10.593,10.525,10.537,32037,0
2005-07-28,10.525,10.688,10.525,10.628,58839,0
2005-07-29,10.621,10.665,10.551,10.572,24325,0
2005-08-01,10.606,10.621,10.475,10.621,48066,0
2005-08-02,10.621,10.658,10.586,10.628,43400,0
2005-08-03,10.658,10.658,10.586,10.644,28252,0
2005-08-04,10.658,10.658,10.621,10.621,7423,0
2005-08-05,10.672,10.672,10.593,10.644,18786,0
2005-08-08,10.658,10.716,10.621,10.628,38304,0
2005-08-09,10.621,10.644,10.525,10.525,30731,0
2005-08-10,10.564,10.644,10.564,10.614,24755,0
2005-08-11,10.551,10.701,10.551,10.614,24325,0
2005-08-12,10.593,10.6,10.519,10.519,44859,0
2005-08-15,10.515,10.6,10.493,10.6,21845,0
2005-08-16,10.551,10.636,10.515,10.636,15151,0
2005-08-17,10.621,10.651,10.564,10.564,4078,0
2005-08-18,10.628,10.628,10.558,10.579,23449,0
2005-08-19,10.543,10.614,10.519,10.53,25777,0
2005-08-22,10.558,10.6,10.558,10.572,31020,0
2005-08-23,10.579,10.586,10.551,10.586,30579,0
2005-08-24,10.586,10.586,10.53,10.551,15725,0
2005-08-25,10.621,10.658,10.593,10.628,23887,0
2005-08-26,10.694,10.694,10.593,10.658,18786,0
2005-08-29,10.758,10.772,10.644,10.716,45001,0
2005-08-30,10.688,10.723,10.688,10.723,27825,0
2005-08-31,10.723,10.752,10.701,10.723,15583,0
2005-09-01,10.707,10.778,10.672,10.765,34664,0
2005-09-02,10.795,10.795,10.758,10.778,18206,0
2005-09-06,10.758,10.816,10.758,10.816,11655,0
2005-09-07,10.828,10.828,10.694,10.701,21992,0
2005-09-08,10.688,10.723,10.621,10.628,32624,0
2005-09-09,10.658,10.672,10.628,10.636,24462,0
2005-09-12,10.658,10.694,10.551,10.6,40203,0
2005-09-13,10.53,10.593,10.499,10.543,38304,0
2005-09-14,10.519,10.572,10.499,10.537,27964,0
2005-09-15,10.537,10.537,10.46,10.487,10922,0
2005-09-16,10.508,10.508,10.452,10.475,18206,0
2005-09-19,10.487,10.487,10.445,10.452,26502,0
2005-09-20,10.487,10.515,10.445,10.46,17475,0
2005-09-21,10.499,10.499,10.439,10.452,29855,0
2005-09-22,10.475,10.475,10.345,10.409,38304,0
2005-09-23,10.365,10.365,10.119,10.287,52576,0
2005-09-26,10.253,10.273,10.105,10.203,83304,0
2005-09-27,10.239,10.239,10.203,10.21,8738,0
2005-09-28,10.217,10.253,10.21,10.232,21409,0
2005-09-29,10.246,10.253,10.196,10.232,30444,0
2005-09-30,10.253,10.267,10.239,10.267,16598,0
2005-10-03,10.267,10.279,10.184,10.246,40050,0
2005-10-04,10.279,10.279,10.191,10.267,28108,0
2005-10-05,10.26,10.273,10.246,10.26,12523,0
2005-10-06,10.246,10.253,10.203,10.232,12960,0
2005-10-07,10.184,10.239,10.169,10.217,20243,0
2005-10-10,10.253,10.273,10.226,10.267,26946,0
2005-10-11,10.273,10.279,10.246,10.273,29270,0
2005-10-12,10.146,10.246,10.146,10.176,29855,0
2005-10-13,10.146,10.146,10.082,10.112,17619,0
2005-10-14,10.133,10.133,9.958,10.053,42376,0
2005-10-17,10.066,10.119,10.053,10.105,76320,0
2005-10-18,10.082,10.112,10.053,10.06,72670,0
2005-10-19,10.126,10.146,10.075,10.099,39469,0
2005-10-20,10.075,10.176,10.075,10.162,87536,0
2005-10-21,10.126,10.279,10.126,10.279,27964,0
2005-10-24,10.335,10.401,10.294,10.377,76320,0
2005-10-25,10.377,10.409,10.345,10.372,30290,0
2005-10-26,10.377,10.393,10.34,10.34,43548,0
2005-10-27,10.377,10.418,10.335,10.345,56649,0
2005-10-28,10.393,10.487,10.385,10.487,17917,0
2005-10-31,10.53,10.543,10.359,10.409,23297,0
2005-11-01,10.515,10.525,10.426,10.475,25198,0
2005-11-02,10.418,10.519,10.35,10.452,26946,0
2005-11-03,10.487,10.519,10.432,10.48,32037,0
2005-11-04,10.508,10.508,10.294,10.359,48356,0
2005-11-07,10.365,10.401,10.345,10.377,20538,0
2005-11-08,10.432,10.432,10.35,10.377,20096,0
2005-11-09,10.35,10.385,10.319,10.34,29855,0
2005-11-10,10.312,10.365,10.279,10.365,41950,0
2005-11-11,10.365,10.401,10.287,10.401,50108,0
2005-11-14,10.335,10.359,10.335,10.35,9616,0
2005-11-15,10.3,10.34,10.3,10.34,21117,0
2005-11-16,10.467,10.467,10.377,10.445,28252,0
2005-11-17,10.487,10.487,10.426,10.467,16753,0
2005-11-18,10.487,10.543,10.487,10.519,20538,0
2005-11-21,10.543,10.579,10.493,10.537,36409,0
2005-11-22,10.558,10.558,10.519,10.53,18350,0
2005-11-23,10.558,10.564,10.499,10.499,35395,0
2005-11-25,10.515,10.537,10.515,10.515,3935,0
2005-11-28,10.6,10.707,10.572,10.572,35682,0
2005-11-29,10.621,10.758,10.579,10.758,39761,0
2005-11-30,10.758,10.778,10.694,10.778,25198,0
2005-12-01,10.82,10.856,10.723,10.772,47624,0
2005-12-02,10.808,10.82,10.752,10.82,25927,0
2005-12-05,10.82,10.82,10.731,10.808,23449,0
2005-12-06,10.82,10.856,10.802,10.816,22577,0
2005-12-07,10.758,10.802,10.758,10.758,21263,0
2005-12-08,10.808,10.848,10.795,10.82,41795,0
2005-12-09,10.848,10.848,10.758,10.82,31895,0
2005-12-12,10.856,10.883,10.752,10.758,45145,0
2005-12-13,10.694,10.758,10.68,10.68,45296,0
2005-12-14,10.731,10.731,10.628,10.665,39172,0
2005-12-15,10.644,10.795,10.644,10.772,22721,0
2005-12-16,10.82,10.82,10.707,10.752,25198,0
2005-12-19,10.787,10.877,10.758,10.787,50108,0
2005-12-20,10.795,10.802,10.694,10.802,19368,0
2005-12-21,10.864,10.864,10.723,10.738,26799,0
2005-12-22,10.808,10.808,10.711,10.795,34514,0
2005-12-23,10.917,10.917,10.841,10.91,30579,0
2005-12-27,10.841,10.895,10.828,10.828,33057,0
2005-12-28,10.864,10.864,10.795,10.856,18497,0
2005-12-29,10.848,10.895,10.816,10.877,26213,0
2005-12-30,10.828,10.895,10.795,10.816,19515,0
2006-01-03,10.895,10.923,10.711,10.787,49226,0
2006-01-04,10.723,10.828,10.723,10.828,14862,0
2006-01-05,10.828,10.836,10.694,10.758,26365,0
2006-01-06,10.758,10.758,10.579,10.694,74419,0
2006-01-09,10.694,10.694,10.606,10.658,27534,0
2006-01-10,10.723,10.731,10.636,10.651,51412,0
2006-01-11,10.658,10.672,10.651,10.665,24905,0
2006-01-12,10.651,10.68,10.636,10.651,39912,0
2006-01-13,10.68,10.68,10.6,10.658,32477,0
2006-01-17,10.651,10.68,10.636,10.68,23159,0
2006-01-18,10.665,10.68,10.658,10.68,13111,0
2006-01-19,10.694,10.694,10.6,10.621,29567,0
2006-01-20,10.644,10.707,10.644,10.694,26799,0
2006-01-23,10.707,10.871,10.694,10.856,42084,0
2006-01-24,10.856,10.871,10.707,10.856,41657,0
2006-01-25,10.856,10.888,10.848,10.888,26502,0
2006-01-26,10.883,10.883,10.795,10.802,53590,0
2006-01-27,10.895,10.895,10.816,10.871,20387,0
2006-01-30,10.802,10.848,10.795,10.836,20970,0
2006-01-31,10.795,11.036,10.795,10.938,48066,0
2006-02-01,10.871,10.966,10.871,10.966,27088,0
2006-02-02,10.966,11.001,10.95,10.957,14266,0
2006-02-03,10.966,10.966,10.883,10.957,24620,0
2006-02-06,10.966,10.986,10.945,10.974,12673,0
2006-02-07,11.073,11.073,10.981,10.986,30444,0
2006-02-08,11.008,11.008,10.981,10.981,5533,0
2006-02-09,11.016,11.087,11.008,11.061,44128,0
2006-02-10,11.069,11.073,11.042,11.042,1309,0
2006-02-13,11.05,11.069,10.966,10.966,56073,0
2006-02-14,10.966,10.966,10.902,10.902,42819,0
2006-02-15,10.91,10.923,10.895,10.923,14862,0
2006-02-16,11.036,11.152,10.895,11.107,58839,0
2006-02-17,11.172,11.335,11.172,11.26,36262,0
2006-02-21,11.307,11.307,11.164,11.2,40925,0
2006-02-22,11.34,11.34,10.992,10.992,81850,0
2006-02-23,11.073,11.081,11.001,11.008,42084,0
2006-02-24,11.042,11.1,11.001,11.061,28252,0
2006-02-27,11.087,11.087,11.055,11.087,10341,0
2006-02-28,11.135,11.172,11.081,11.129,22577,0
2006-03-01,11.235,11.235,11.129,11.235,19953,0
2006-03-02,11.241,11.255,11.061,11.081,45001,0
2006-03-03,11.1,11.1,11.001,11.042,46454,0
2006-03-06,11.122,11.193,11.042,11.093,114472,0
2006-03-07,11.122,11.129,11.036,11.093,30290,0
2006-03-08,11.093,11.122,11.069,11.122,20243,0
2006-03-09,11.093,11.152,11.093,11.152,47185,0
2006-03-10,11.187,11.207,11.1,11.1,8887,0
2006-03-13,11.031,11.143,11.024,11.024,27088,0
2006-03-14,11.042,11.107,11.042,11.093,15583,0
2006-03-15,11.069,11.069,11.008,11.055,26502,0
2006-03-16,11.069,11.181,11.069,11.172,39617,0
2006-03-17,11.226,11.226,11.181,11.181,12382,0
2006-03-20,11.22,11.226,11.129,11.164,30579,0
2006-03-21,11.2,11.2,11.073,11.129,31305,0
2006-03-22,11.1,11.164,11.1,11.135,7578,0
2006-03-23,11.158,11.172,11.143,11.172,5386,0
2006-03-24,11.135,11.172,11.1,11.143,34082,0
2006-03-27,11.172,11.214,11.135,11.172,28108,0
2006-03-28,11.1,11.172,11.081,11.107,28252,0
2006-03-29,11.164,11.207,11.143,11.2,30731,0
2006-03-30,11.187,11.226,11.1,11.114,40925,0
2006-03-31,11.122,11.122,11.1,11.107,22721,0
2006-04-03,11.087,11.087,11.042,11.081,24176,0
2006-04-04,11.081,11.1,11.05,11.073,20243,0
2006-04-05,11.114,11.207,11.114,11.207,69036,0
2006-04-06,11.226,11.274,11.207,11.207,29270,0
2006-04-07,11.241,11.248,11.135,11.152,19368,0
2006-04-10,11.255,11.255,11.122,11.143,35093,0
2006-04-11,11.122,11.193,11.1,11.152,36262,0
2006-04-12,11.129,11.135,11.073,11.093,14266,0
2006-04-13,11.135,11.135,11.081,11.087,15293,0
2006-04-17,11.1,11.129,11.042,11.129,43693,0
2006-04-18,11.107,11.164,11.107,11.152,16308,0
2006-04-19,11.143,11.143,11.1,11.129,45296,0
2006-04-20,11.114,11.129,11.069,11.114,35828,0
2006-04-21,11.107,11.164,11.107,11.164,10630,0
2006-04-24,11.164,11.164,11.135,11.152,23887,0
2006-04-25,11.158,11.158,11.135,11.158,7717,0
2006-04-26,11.241,11.241,11.164,11.172,23740,0
2006-04-27,11.172,11.172,11.143,11.143,21554,0
2006-04-28,11.152,11.193,11.114,11.114,29567,0
2006-05-01,11.143,11.235,11.114,11.172,26074,0
2006-05-02,11.241,11.274,11.172,11.181,16462,0
2006-05-03,11.241,11.248,11.164,11.172,13111,0
2006-05-04,11.172,11.172,10.992,10.992,42530,0
2006-05-05,11.061,11.122,10.981,11.087,21554,0
2006-05-08,11.073,11.107,11.073,11.073,23887,0
2006-05-09,11.093,11.093,10.888,11.031,39172,0
2006-05-10,11.024,11.031,10.992,10.992,5826,0
2006-05-11,10.93,11.073,10.895,11.024,36850,0
2006-05-12,10.871,10.966,10.864,10.895,18640,0
2006-05-15,10.864,10.93,10.841,10.864,14862,0
2006-05-16,10.883,11.069,10.883,11.016,24905,0
2006-05-17,11.061,11.061,10.895,10.95,24755,0
2006-05-18,10.95,10.95,10.902,10.93,8303,0
2006-05-19,10.938,11.001,10.93,10.93,14422,0
2006-05-22,10.966,11.036,10.938,11.036,19806,0
2006-05-23,11.081,11.081,10.966,10.966,16598,0
2006-05-24,10.974,11.05,10.974,11.05,10487,0
2006-05-25,11.061,11.061,10.93,11.001,34514,0
2006-05-26,11.008,11.008,10.93,10.966,25344,0
2006-05-30,10.986,11.036,10.966,11.024,18786,0
2006-05-31,11.036,11.036,10.966,11.024,15875,0
2006-06-01,11.05,11.107,11.036,11.107,13695,0
2006-06-02,11.069,11.152,11.036,11.129,7140,0
2006-06-05,11.114,11.143,11.081,11.081,10341,0
2006-06-06,11.122,11.122,11.024,11.055,24176,0
2006-06-07,11.061,11.061,11.001,11.061,21117,0
2006-06-08,11.093,11.1,11.036,11.061,6849,0
2006-06-09,11.042,11.164,11.036,11.069,17187,0
2006-06-12,11.114,11.172,11.1,11.1,14129,0
2006-06-13,11.036,11.073,10.966,11.001,28398,0
2006-06-14,10.974,11.031,10.795,10.841,48934,0
2006-06-15,10.802,10.945,10.802,10.923,27377,0
2006-06-16,10.992,11.001,10.91,10.938,17039,0
2006-06-19,10.917,10.945,10.91,10.91,13843,0
2006-06-20,11.241,11.241,10.974,10.974,34664,0
2006-06-21,10.974,10.974,10.871,10.871,11505,0
2006-06-22,10.93,10.95,10.816,10.917,10341,0
2006-06-23,10.864,10.923,10.82,10.883,23887,0
2006-06-26,10.888,10.974,10.888,10.974,10191,0
2006-06-27,10.957,11.036,10.864,10.895,38599,0
2006-06-28,10.836,10.966,10.836,10.95,14993,0
2006-06-29,10.938,10.957,10.758,10.917,40925,0
2006-06-30,10.848,10.91,10.848,10.877,12239,0
2006-07-03,10.923,10.945,10.895,10.945,15583,0
2006-07-05,10.945,11.008,10.888,11.008,34958,0
2006-07-06,10.95,11.05,10.95,11.036,10050,0
2006-07-07,11.093,11.152,11.061,11.152,26074,0
2006-07-10,11.087,11.135,11.061,11.069,9753,0
2006-07-11,11.1,11.143,11.036,11.129,13540,0
2006-07-12,11.042,11.135,11.042,11.129,19660,0
2006-07-13,11.164,11.164,11.114,11.135,11068,0
2006-07-14,11.164,11.164,11.114,11.114,13111,0
2006-07-17,11.129,11.129,11.036,11.061,26365,0
2006-07-18,11.1,11.129,11.061,11.087,17475,0
2006-07-19,11.1,11.193,11.1,11.172,25198,0
2006-07-20,11.172,11.241,11.158,11.235,32624,0
2006-07-21,11.371,11.371,11.207,11.301,34082,0
2006-07-24,11.335,11.418,11.307,11.392,44278,0
2006-07-25,11.406,11.412,11.364,11.378,43400,0
2006-07-26,11.34,11.418,11.34,11.412,25927,0
2006-07-27,11.425,11.563,11.425,11.489,25198,0
2006-07-28,11.693,11.693,11.501,11.588,29567,0
2006-07-31,11.588,11.686,11.588,11.631,26799,0
2006-08-01,11.654,11.667,11.618,11.66,29270,0
2006-08-02,11.714,11.721,11.679,11.721,20243,0
2006-08-03,11.721,11.721,11.638,11.673,35093,0
2006-08-04,11.75,11.75,11.549,11.549,43838,0
2006-08-07,11.489,11.549,11.439,11.467,40050,0
2006-08-08,11.549,11.549,11.452,11.458,31020,0
2006-08-09,11.475,11.557,11.452,11.549,19806,0
2006-08-10,11.501,11.618,11.501,11.529,34372,0
2006-08-11,11.467,11.496,11.458,11.467,16023,0
2006-08-14,11.508,11.508,11.385,11.482,62625,0
2006-08-15,11.482,11.515,11.467,11.482,51270,0
2006-08-16,11.501,11.544,11.446,11.446,34958,0
2006-08-17,11.475,11.475,11.418,11.418,19953,0
2006-08-18,11.356,11.425,11.356,11.356,24905,0
2006-08-21,11.364,11.412,11.322,11.378,19221,0
2006-08-22,11.364,11.482,11.364,11.446,24620,0
2006-08-23,11.515,11.537,11.241,11.329,23297,0
2006-08-24,11.475,11.475,11.356,11.371,27825,0
2006-08-25,11.446,11.569,11.34,11.569,54035,0
2006-08-28,11.577,11.581,11.515,11.569,15151,0
2006-08-29,11.588,11.654,11.569,11.624,26946,0
2006-08-30,11.537,11.789,11.537,11.707,59712,0
2006-08-31,11.743,11.762,11.7,11.721,15583,0
2006-09-01,11.75,11.75,11.707,11.707,18640,0
2006-09-05,11.66,11.728,11.654,11.654,10777,0
2006-09-06,11.515,11.624,11.508,11.593,34082,0
2006-09-07,11.609,11.757,11.544,11.618,38745,0
2006-09-08,11.618,11.728,11.618,11.667,13111,0
2006-09-11,11.667,11.75,11.609,11.667,32624,0
2006-09-12,11.667,11.762,11.646,11.762,24325,0
2006-09-13,11.693,11.721,11.618,11.721,14564,0
2006-09-14,11.686,11.75,11.667,11.721,20387,0
2006-09-15,11.654,11.757,11.654,11.728,21263,0
2006-09-18,11.743,11.743,11.654,11.66,33354,0
2006-09-19,11.66,11.75,11.66,11.7,16462,0
2006-09-20,11.654,11.721,11.654,11.654,11801,0
2006-09-21,11.482,11.673,11.482,11.673,50968,0
2006-09-22,11.693,11.757,11.631,11.7,25634,0
2006-09-25,11.721,11.773,11.714,11.743,32477,0
2006-09-26,11.735,11.879,11.721,11.879,46317,0
2006-09-27,11.96,11.96,11.859,11.898,35970,0
2006-09-28,11.859,11.905,11.75,11.75,34514,0
2006-09-29,11.673,11.789,11.667,11.714,32767,0
2006-10-02,11.693,11.721,11.654,11.654,26502,0
2006-10-03,11.624,11.646,11.557,11.646,54907,0
2006-10-04,11.624,11.679,11.601,11.646,45296,0
2006-10-05,11.646,11.693,11.601,11.654,31749,0
2006-10-06,11.667,11.762,11.593,11.762,27964,0
2006-10-09,11.667,11.743,11.609,11.638,35395,0
2006-10-10,11.646,11.66,11.581,11.618,27088,0
2006-10-11,11.721,11.721,11.557,11.638,51270,0
2006-10-12,11.581,11.618,11.557,11.581,16890,0
2006-10-13,11.557,11.581,11.482,11.482,29712,0
2006-10-16,11.475,11.609,11.475,11.593,20970,0
2006-10-17,11.557,11.654,11.489,11.638,34082,0
2006-10-18,11.609,11.743,11.609,11.66,27534,0
2006-10-19,11.679,11.768,11.679,11.707,57090,0
2006-10-20,11.638,11.693,11.638,11.686,19953,0
2006-10-23,11.654,11.679,11.646,11.667,20828,0
2006-10-24,11.654,11.707,11.654,11.66,7867,0
2006-10-25,11.654,11.707,11.654,11.7,14707,0
2006-10-26,11.7,11.7,11.673,11.673,12239,0
2006-10-27,11.707,11.789,11.686,11.781,29567,0
2006-10-30,11.735,11.859,11.735,11.831,32624,0
2006-10-31,11.831,11.898,11.831,11.898,18640,0
2006-11-01,11.925,11.925,11.831,11.891,30150,0
2006-11-02,11.823,11.891,11.823,11.837,21845,0
2006-11-03,11.679,11.837,11.679,11.823,24325,0
2006-11-06,11.796,11.831,11.773,11.831,5533,0
2006-11-07,11.796,11.879,11.762,11.796,40629,0
2006-11-08,11.796,11.796,11.743,11.743,32187,0
2006-11-09,11.743,11.823,11.735,11.823,36991,0
2006-11-10,11.823,11.831,11.781,11.804,36262,0
2006-11-13,11.768,11.851,11.768,11.804,12673,0
2006-11-14,11.823,11.887,11.823,11.887,24620,0
2006-11-15,11.859,11.859,11.789,11.789,22281,0
2006-11-16,11.789,11.867,11.789,11.859,17039,0
2006-11-17,11.859,11.859,11.796,11.817,6118,0
2006-11-20,11.81,11.81,11.762,11.773,2768,0
2006-11-21,11.757,11.817,11.757,11.789,21845,0
2006-11-22,11.757,11.817,11.735,11.735,14564,0
2006-11-24,11.735,11.75,11.735,11.743,7578,0
2006-11-27,11.735,11.781,11.7,11.781,15437,0
2006-11-28,11.823,11.859,11.789,11.823,12673,0
2006-11-29,11.891,11.975,11.837,11.912,58839,0
2006-11-30,11.867,11.946,11.843,11.934,37426,0
2006-12-01,11.934,11.975,11.891,11.975,20096,0
2006-12-04,11.925,11.99,11.925,11.975,12815,0
2006-12-05,11.934,12.03,11.934,12.004,12087,0
2006-12-06,11.898,12.022,11.898,12.022,22427,0
2006-12-07,11.925,12.03,11.925,11.967,41950,0
2006-12-08,11.934,11.99,11.891,11.954,9028,0
2006-12-11,11.891,12.065,11.891,12.03,29270,0
2006-12-12,12.004,12.065,11.997,12.047,14993,0
2006-12-13,11.997,12.03,11.946,11.967,26365,0
2006-12-14,12.004,12.03,11.918,11.918,32920,0
2006-12-15,11.925,12.004,11.925,11.94,17187,0
2006-12-18,11.873,12.004,11.873,11.94,12087,0
2006-12-19,11.891,11.975,11.891,11.912,5971,0
2006-12-20,11.96,12.065,11.925,11.997,23740,0
2006-12-21,11.946,12.059,11.94,12.004,12239,0
2006-12-22,11.946,12.096,11.94,12.065,24176,0
2006-12-26,11.983,12.132,11.983,12.104,19082,0
2006-12-27,12.104,12.175,12.03,12.175,11362,0
2006-12-28,12.088,12.139,12.054,12.07,20096,0
2006-12-29,12.065,12.267,12.065,12.267,29567,0
2007-01-03,12.267,12.267,12.124,12.124,17917,0
2007-01-04,12.096,12.201,12.096,12.175,15583,0
2007-01-05,12.167,12.275,12.153,12.241,13251,0
2007-01-08,12.209,12.335,12.194,12.305,15583,0
2007-01-09,12.217,12.305,12.194,12.254,32330,0
2007-01-10,12.261,12.328,12.132,12.167,28838,0
2007-01-11,12.096,12.167,11.967,12.054,16023,0
2007-01-12,12.054,12.104,11.997,12.054,11801,0
2007-01-16,12.083,12.175,11.997,11.997,31305,0
2007-01-17,12.03,12.096,12.03,12.083,7867,0
2007-01-18,12.065,12.096,12.03,12.03,21263,0
2007-01-19,12.004,12.059,12.004,12.047,19221,0
2007-01-22,11.997,12.088,11.975,12.077,36262,0
2007-01-23,12.088,12.088,11.997,12.077,16168,0
2007-01-24,12.077,12.077,11.925,11.983,57090,0
2007-01-25,11.934,11.975,11.934,11.954,25488,0
2007-01-26,12.014,12.014,11.925,11.954,17039,0
2007-01-29,11.96,12.059,11.837,11.859,41795,0
2007-01-30,11.887,11.891,11.817,11.887,23740,0
2007-01-31,11.859,11.891,11.831,11.887,27377,0
2007-02-01,11.859,11.891,11.851,11.887,40925,0
2007-02-02,11.918,11.925,11.887,11.887,11215,0
2007-02-05,11.887,11.887,11.81,11.851,32920,0
2007-02-06,11.831,11.859,11.789,11.831,28108,0
2007-02-07,11.859,11.867,11.831,11.837,11801,0
2007-02-08,11.975,12.038,11.831,11.831,54757,0
2007-02-09,11.831,11.859,11.762,11.773,24905,0
2007-02-12,11.773,11.817,11.757,11.773,112869,0
2007-02-13,11.714,11.768,11.679,11.735,15725,0
2007-02-14,11.667,11.693,11.609,11.693,29123,0
2007-02-15,11.673,11.693,11.654,11.654,40203,0
2007-02-16,11.618,11.646,11.588,11.646,17039,0
2007-02-20,11.646,11.66,11.588,11.654,18206,0
2007-02-21,11.654,11.654,11.577,11.588,21263,0
2007-02-22,11.618,11.618,11.569,11.601,13251,0
2007-02-23,11.601,11.638,11.577,11.609,7423,0
2007-02-26,11.609,11.609,11.522,11.569,111851,0
2007-02-27,11.577,11.638,11.482,11.482,60874,0
2007-02-28,11.475,11.581,11.446,11.569,51117,0
2007-03-01,11.569,11.609,11.475,11.557,87536,0
2007-03-02,11.569,11.618,11.569,11.601,14422,0
2007-03-05,11.646,11.654,11.557,11.638,25777,0
2007-03-06,11.638,11.646,11.557,11.624,21409,0
2007-03-07,11.624,11.654,11.581,11.654,33354,0
2007-03-08,11.654,11.714,11.654,11.673,25198,0
2007-03-09,11.66,11.66,11.609,11.631,75298,0
2007-03-12,11.624,11.75,11.624,11.75,24462,0
2007-03-13,11.654,11.654,11.581,11.638,7280,0
2007-03-14,11.593,11.646,11.588,11.593,18206,0
2007-03-15,11.593,11.646,11.569,11.646,23593,0
2007-03-16,11.618,11.646,11.609,11.609,2186,0
2007-03-19,11.609,11.624,11.577,11.609,13407,0
2007-03-20,11.618,11.75,11.618,11.693,42530,0
2007-03-21,11.714,11.789,11.66,11.789,20538,0
2007-03-22,11.773,11.859,11.693,11.789,41363,0
2007-03-23,11.768,11.823,11.707,11.804,23297,0
2007-03-26,11.789,11.837,11.789,11.81,24027,0
2007-03-27,11.804,11.867,11.789,11.81,18206,0
2007-03-28,11.817,11.859,11.817,11.823,10487,0
2007-03-29,11.912,11.912,11.859,11.879,19221,0
2007-03-30,11.954,11.96,11.891,11.918,28252,0
2007-04-02,11.925,11.99,11.891,11.954,22427,0
2007-04-03,11.898,11.967,11.891,11.898,30290,0
2007-04-04,11.879,11.946,11.873,11.934,24462,0
2007-04-05,11.905,12.03,11.898,12.03,20387,0
2007-04-09,12.054,12.054,12.047,12.047,3641,0
2007-04-10,12.059,12.065,11.975,12.065,8156,0
2007-04-11,12.03,12.124,11.997,12.047,19515,0
2007-04-12,11.96,11.997,11.918,11.918,21554,0
2007-04-13,11.934,11.954,11.912,11.954,8009,0
2007-04-16,11.925,11.983,11.873,11.891,4367,0
2007-04-17,11.867,11.891,11.837,11.837,14993,0
2007-04-18,11.843,11.912,11.81,11.823,23159,0
2007-04-19,11.804,12.007,11.804,11.997,16753,0
2007-04-20,11.934,12.047,11.934,11.997,12960,0
2007-04-23,12.132,12.132,12.03,12.038,14993,0
2007-04-24,12.03,12.096,11.99,12.038,27377,0
2007-04-25,12.004,12.096,12.004,12.03,11801,0
2007-04-26,12.065,12.132,12.007,12.047,12239,0
2007-04-27,11.99,12.047,11.99,12.007,12523,0
2007-04-30,12.03,12.083,12.014,12.059,19515,0
2007-05-01,12.059,12.083,12.007,12.07,12673,0
2007-05-02,12.07,12.124,12.047,12.124,17187,0
2007-05-03,12.07,12.223,12.07,12.139,17475,0
2007-05-04,12.161,12.167,12.096,12.104,14422,0
2007-05-07,12.096,12.119,12.014,12.07,39761,0
2007-05-08,12.059,12.083,11.997,11.997,23593,0
2007-05-09,11.975,12.065,11.96,12.022,24176,0
2007-05-10,12.022,12.059,11.934,11.946,27534,0
2007-05-11,11.925,11.983,11.887,11.925,16753,0
2007-05-14,11.898,11.946,11.873,11.94,17187,0
2007-05-15,11.905,11.912,11.823,11.873,26946,0
2007-05-16,11.843,11.873,11.823,11.851,12523,0
2007-05-17,11.867,11.879,11.721,11.721,44571,0
2007-05-18,11.721,11.75,11.686,11.735,17917,0
2007-05-21,11.667,11.728,11.66,11.728,13111,0
2007-05-22,11.673,11.75,11.667,11.7,22135,0
2007-05-23,11.686,11.7,11.544,11.673,68305,0
2007-05-24,11.66,11.735,11.654,11.686,30001,0
2007-05-25,11.686,11.7,11.601,11.686,19806,0
2007-05-29,11.66,11.781,11.66,11.781,22427,0
2007-05-30,11.757,11.867,11.707,11.823,25048,0
2007-05-31,11.843,11.843,11.81,11.831,7578,0
2007-06-01,11.831,11.867,11.831,11.859,27665,0
2007-06-04,11.99,11.99,11.887,11.898,24176,0
2007-06-05,11.859,11.859,11.721,11.721,20538,0
2007-06-06,11.686,11.686,11.557,11.654,9753,0
2007-06-07,11.557,11.654,11.537,11.624,23593,0
2007-06-08,11.581,11.624,11.529,11.624,18497,0
2007-06-11,11.859,11.859,11.581,11.581,20243,0
2007-06-12,11.631,11.631,11.255,11.557,45001,0
2007-06-13,11.501,11.693,11.452,11.66,21845,0
2007-06-14,11.728,11.823,11.588,11.601,33354,0
2007-06-15,11.601,11.654,11.601,11.618,6262,0
2007-06-18,11.609,11.789,11.601,11.667,57379,0
2007-06-19,11.624,11.789,11.624,11.743,15151,0
2007-06-20,11.743,11.762,11.66,11.66,17619,0
2007-06-21,11.581,11.686,11.467,11.475,34514,0
2007-06-22,11.501,11.631,11.501,11.581,36262,0
2007-06-25,11.544,11.757,11.515,11.757,30579,0
2007-06-26,11.757,11.823,11.66,11.728,16890,0
2007-06-27,11.757,11.789,11.757,11.773,5242,0
2007-06-28,11.773,11.823,11.768,11.773,4367,0
2007-06-29,11.762,11.831,11.728,11.768,25927,0
2007-07-02,11.781,11.804,11.721,11.721,19221,0
2007-07-03,11.714,11.75,11.563,11.638,20538,0
2007-07-05,11.609,11.631,11.515,11.544,18055,0
2007-07-06,11.544,11.544,11.529,11.537,3641,0
2007-07-09,11.544,11.581,11.418,11.489,33932,0
2007-07-10,11.482,11.577,11.482,11.577,18929,0
2007-07-11,11.569,11.601,11.549,11.549,11505,0
2007-07-12,11.515,11.529,11.482,11.515,20828,0
2007-07-13,11.475,11.475,11.406,11.406,8887,0
2007-07-16,11.412,11.482,11.268,11.329,50392,0
2007-07-17,11.398,11.398,11.255,11.301,28544,0
2007-07-18,11.255,11.289,11.143,11.181,16168,0
2007-07-19,11.1,11.193,11.05,11.05,20387,0
2007-07-20,11.036,11.158,10.986,11.114,29712,0
2007-07-23,11.172,11.172,11.036,11.073,15151,0
2007-07-24,11.129,11.135,11.042,11.081,35682,0
2007-07-25,11.1,11.1,11.016,11.069,16023,0
2007-07-26,11.093,11.093,10.895,10.93,29567,0
2007-07-27,11.024,11.122,10.981,11.001,27377,0
2007-07-30,10.923,11.008,10.787,10.938,45001,0
2007-07-31,10.895,10.93,10.883,10.895,17187,0
2007-08-01,10.923,10.923,10.802,10.871,34514,0
2007-08-02,10.802,10.864,10.752,10.787,40496,0
2007-08-03,10.758,10.828,10.628,10.772,56649,0
2007-08-06,10.731,10.864,10.665,10.816,27377,0
2007-08-07,10.864,10.966,10.795,10.856,22281,0
2007-08-08,10.836,10.966,10.795,10.888,26365,0
2007-08-09,10.957,10.957,10.816,10.877,7717,0
2007-08-10,10.836,10.848,10.795,10.836,19515,0
2007-08-13,10.795,10.93,10.787,10.871,24325,0
2007-08-14,10.836,10.93,10.828,10.864,11505,0
2007-08-15,10.795,10.856,10.694,10.808,13540,0
2007-08-16,10.723,10.731,10.146,10.34,69036,0
2007-08-17,10.327,10.658,10.327,10.418,22577,0
2007-08-20,10.487,10.558,10.487,10.525,11655,0
2007-08-21,10.543,10.651,10.508,10.644,8887,0
2007-08-22,10.606,10.802,10.6,10.711,22281,0
2007-08-23,10.731,10.91,10.731,10.795,24325,0
2007-08-24,10.765,10.95,10.765,10.95,26213,0
2007-08-27,10.966,10.966,10.93,10.957,12815,0
2007-08-28,10.938,11.036,10.938,10.938,16023,0
2007-08-29,10.974,11.193,10.795,11.055,20096,0
2007-08-30,10.986,11.193,10.986,11.193,25777,0
2007-08-31,11.172,11.207,11.061,11.061,4952,0
2007-09-04,11.129,11.268,11.042,11.235,24027,0
2007-09-05,11.164,11.164,11.042,11.05,13407,0
2007-09-06,10.986,11.226,10.986,11.226,30579,0
2007-09-07,11.193,11.315,11.193,11.22,7717,0
2007-09-10,11.26,11.26,10.981,11.036,47043,0
2007-09-11,11.036,11.061,10.966,11.055,14862,0
2007-09-12,11.031,11.187,11.024,11.187,27964,0
2007-09-13,11.158,11.214,11.024,11.024,21117,0
2007-09-14,11.008,11.024,10.966,11.024,8009,0
2007-09-17,10.966,11.274,10.877,11.226,27825,0
2007-09-18,11.241,11.281,11.069,11.22,25488,0
2007-09-19,11.207,11.226,11.129,11.22,12815,0
2007-09-20,11.143,11.187,11.087,11.107,24176,0
2007-09-21,11.1,11.158,11.1,11.107,4367,0
2007-09-24,11.181,11.34,11.114,11.214,23210,0
2007-09-25,11.207,11.557,11.207,11.281,16598,0
2007-09-26,11.307,11.322,11.274,11.322,13843,0
2007-09-27,11.322,11.412,11.289,11.307,20678,0
2007-09-28,11.22,11.307,11.207,11.22,28108,0
2007-10-01,11.114,11.122,10.986,11.036,30579,0
2007-10-02,11.016,11.143,10.986,11.05,22866,0
2007-10-03,11.05,11.1,10.974,10.974,16890,0
2007-10-04,11.016,11.031,10.945,10.945,11942,0
2007-10-05,10.992,10.992,10.93,10.93,11655,0
2007-10-08,10.902,10.992,10.902,10.95,6553,0
2007-10-09,10.966,10.992,10.795,10.836,49226,0
2007-10-10,10.836,10.877,10.723,10.816,43106,0
2007-10-11,10.723,10.778,10.716,10.765,8588,0
2007-10-12,10.731,10.772,10.723,10.723,8588,0
2007-10-15,10.731,10.795,10.723,10.765,20678,0
2007-10-16,10.731,10.95,10.723,10.95,43400,0
2007-10-17,10.945,10.966,10.828,10.966,13407,0
2007-10-18,10.974,11.248,10.974,11.1,37581,0
2007-10-19,11.135,11.241,11.107,11.107,10630,0
2007-10-22,11.1,11.135,11.042,11.107,8156,0
2007-10-23,11.069,11.268,11.069,11.268,18350,0
2007-10-24,11.268,11.268,11.172,11.181,4952,0
2007-10-25,11.122,11.307,11.1,11.114,18350,0
2007-10-26,11.255,11.255,10.966,10.974,18497,0
2007-10-29,10.938,12.305,10.883,12.299,1215346,0
2007-10-30,11.954,11.954,10.636,10.672,615035,0
2007-10-31,10.701,10.828,10.572,10.658,221666,0
2007-11-01,10.651,10.758,10.579,10.723,90149,0
2007-11-02,10.765,10.82,10.672,10.82,28983,0
2007-11-05,10.48,10.864,10.48,10.828,28839,0
2007-11-06,10.828,10.836,10.758,10.758,17187,0
2007-11-07,10.707,10.731,10.586,10.593,27088,0
2007-11-08,10.572,10.572,10.393,10.452,22577,0
2007-11-09,10.393,10.418,10.335,10.335,31606,0
2007-11-12,10.335,10.377,10.279,10.287,40496,0
2007-11-13,10.169,10.3,10.169,10.3,30876,0
2007-11-14,10.3,10.401,10.273,10.335,39469,0
2007-11-15,10.287,10.377,10.203,10.287,60145,0
2007-11-16,11.241,11.241,10.287,10.365,72506,0
2007-11-19,10.3,10.658,10.3,10.551,61022,0
2007-11-20,10.452,10.586,10.452,10.493,16308,0
2007-11-21,10.508,10.564,10.48,10.487,18350,0
2007-11-23,10.487,10.551,10.452,10.452,8303,0
2007-11-26,10.452,10.475,10.377,10.418,14564,0
2007-11-27,10.418,10.467,10.372,10.467,32330,0
2007-11-28,10.452,10.519,10.305,10.508,61317,0
2007-11-29,10.439,10.558,10.439,10.558,37426,0
2007-11-30,10.519,10.738,10.487,10.738,19806,0
2007-12-03,10.772,10.787,10.658,10.752,52427,0
2007-12-04,10.614,10.795,10.614,10.716,71945,0
2007-12-05,10.828,10.828,10.658,10.795,26365,0
2007-12-06,10.808,10.966,10.795,10.966,38304,0
2007-12-07,10.93,11.114,10.93,10.981,16168,0
2007-12-10,10.938,11.114,10.82,11.073,20970,0
2007-12-11,11.008,11.307,10.986,11.207,41363,0
2007-12-12,11.152,11.187,11.069,11.073,20828,0
2007-12-13,11.042,11.042,10.902,10.902,45735,0
2007-12-14,10.895,10.895,10.621,10.621,35395,0
2007-12-17,10.593,10.593,10.467,10.467,23449,0
2007-12-18,10.439,10.515,10.377,10.452,34805,0
2007-12-19,10.393,10.694,10.385,10.658,39761,0
2007-12-20,10.665,10.758,10.665,10.694,19806,0
2007-12-21,10.701,10.778,10.665,10.694,58987,0
2007-12-24,10.694,10.828,10.694,10.765,24620,0
2007-12-26,10.658,10.778,10.658,10.701,17619,0
2007-12-27,10.636,10.707,10.519,10.519,19082,0
2007-12-28,10.543,10.572,10.487,10.543,31460,0
2007-12-31,10.519,10.672,10.515,10.537,34230,0
2008-01-02,10.487,10.744,10.475,10.723,29567,0
2008-01-03,10.744,11.158,10.744,11.158,86364,0
2008-01-04,11.187,11.214,11.135,11.164,46900,0
2008-01-07,11.315,11.315,10.992,11.226,130932,0
2008-01-08,11.281,11.281,11.172,11.26,16753,0
2008-01-09,11.226,11.458,11.226,11.329,31020,0
2008-01-10,11.26,11.501,11.2,11.467,60583,0
2008-01-11,11.496,11.537,11.322,11.501,41363,0
2008-01-14,11.557,11.581,11.489,11.529,21702,0
2008-01-15,11.475,11.837,11.475,11.654,63080,0
2008-01-16,11.601,11.743,11.329,11.329,160200,0
2008-01-17,11.34,11.501,11.301,11.418,171417,0
2008-01-18,11.329,11.371,11.226,11.371,35535,0
2008-01-22,11.226,11.418,11.107,11.398,36850,0
2008-01-23,11.418,11.529,11.26,11.439,20538,0
2008-01-24,11.433,11.496,11.364,11.425,10050,0
2008-01-25,11.475,11.475,11.364,11.452,65685,0
2008-01-28,11.392,11.467,11.289,11.458,10191,0
2008-01-29,11.529,11.529,11.364,11.452,42819,0
2008-01-30,11.385,11.475,11.335,11.467,6849,0
2008-01-31,11.433,11.544,11.364,11.529,63647,0
2008-02-01,11.482,11.549,11.458,11.508,11655,0
2008-02-04,11.425,11.467,11.356,11.467,31020,0
2008-02-05,11.425,11.489,11.329,11.418,35828,0
2008-02-06,11.433,11.762,11.371,11.425,11505,0
2008-02-07,11.364,11.482,11.364,11.467,22281,0
2008-02-08,11.433,11.496,11.385,11.482,18640,0
2008-02-11,11.439,11.515,11.371,11.458,29712,0
2008-02-12,11.433,11.569,11.392,11.508,47730,0
2008-02-13,11.529,11.563,11.329,11.418,112053,0
2008-02-14,11.418,11.418,11.193,11.226,126897,0
2008-02-15,11.193,11.26,10.917,11.26,40925,0
2008-02-19,11.164,11.235,10.808,11.05,115637,0
2008-02-20,10.974,11.143,10.945,11.008,98261,0
2008-02-21,10.992,10.992,10.836,10.848,32037,0
2008-02-22,10.758,11.122,10.738,11.016,80393,0
2008-02-25,10.945,10.95,10.82,10.836,31020,0
2008-02-26,10.816,10.917,10.787,10.895,37716,0
2008-02-27,11.001,11.001,10.816,10.841,56649,0
2008-02-28,10.816,10.816,10.475,10.564,90149,0
2008-02-29,10.628,10.628,10.385,10.487,49083,0
2008-03-03,10.564,10.93,10.551,10.923,141414,0
2008-03-04,10.856,10.957,10.787,10.923,27825,0
2008-03-05,10.836,11.093,10.795,11.036,40200,0
2008-03-06,11.087,11.087,10.938,11.024,38449,0
2008-03-07,10.917,11.073,10.917,11.024,13111,0
2008-03-10,11.1,11.1,10.848,10.945,27825,0
2008-03-11,10.966,10.986,10.902,10.95,12960,0
2008-03-12,10.82,10.877,10.558,10.707,59416,0
2008-03-13,10.707,10.731,10.628,10.701,21992,0
2008-03-14,10.68,10.711,10.551,10.572,37282,0
2008-03-17,10.572,10.572,10.232,10.372,52351,0
2008-03-18,10.365,10.525,10.365,10.418,28252,0
2008-03-19,10.365,10.606,10.365,10.467,12750,0
2008-03-20,10.372,10.606,10.365,10.46,29123,0
2008-03-24,10.409,10.658,10.409,10.606,34082,0
2008-03-25,10.606,10.738,10.551,10.738,19368,0
2008-03-26,10.802,10.808,10.672,10.711,43106,0
2008-03-27,10.665,10.856,10.665,10.787,52865,0
2008-03-28,10.778,10.848,10.707,10.816,33789,0
2008-03-31,10.738,10.848,10.731,10.778,24176,0
2008-04-01,10.848,10.848,10.614,10.621,18497,0
2008-04-02,10.711,10.778,10.672,10.688,19806,0
2008-04-03,10.752,10.778,10.688,10.765,9466,0
2008-04-04,10.808,10.848,10.744,10.802,8887,0
2008-04-07,10.883,11.05,10.883,10.966,36991,0
2008-04-08,10.93,11.042,10.828,10.828,17619,0
2008-04-09,10.772,10.91,10.772,10.883,13407,0
2008-04-10,10.772,11.024,10.765,11.016,25777,0
2008-04-11,10.917,11.001,10.902,10.986,19221,0
2008-04-14,10.986,10.986,10.957,10.981,5533,0
2008-04-15,10.986,10.986,10.883,10.95,10636,0
2008-04-16,10.938,10.945,10.902,10.917,4350,0
2008-04-17,10.93,11.036,10.883,10.966,21263,0
2008-04-18,10.957,11.061,10.957,11.031,12865,0
2008-04-21,11.024,11.055,10.91,10.957,24620,0
2008-04-22,10.923,11.122,10.888,10.992,45735,0
2008-04-23,10.966,10.992,10.877,10.91,13919,0
2008-04-24,10.883,10.91,10.848,10.902,13251,0
2008-04-25,10.877,10.877,10.848,10.848,1602,0
2008-04-28,10.877,10.986,10.82,10.986,21992,0
2008-04-29,10.981,11.093,10.981,11.061,9028,0
2008-04-30,11.061,11.1,11.024,11.069,30438,0
2008-05-01,11.114,11.114,11.031,11.087,9180,0
2008-05-02,11.158,11.158,11.073,11.122,15875,0
2008-05-05,11.158,11.207,11.1,11.122,11362,0
2008-05-06,11.1,11.164,11.073,11.122,12523,0
2008-05-07,11.1,11.1,11.031,11.055,11505,0
2008-05-08,11.055,11.135,11.001,11.024,9254,0
2008-05-09,11.1,11.172,11.055,11.158,23234,0
2008-05-12,11.135,11.26,11.087,11.187,10777,0
2008-05-13,11.2,11.26,11.152,11.187,4078,0
2008-05-14,11.152,11.295,11.008,11.207,9381,0
2008-05-15,11.152,11.322,11.122,11.193,12382,0
2008-05-16,11.214,11.392,11.2,11.268,28097,0
2008-05-19,11.26,11.452,11.158,11.193,14884,0
2008-05-20,11.193,11.235,11.093,11.093,6553,0
2008-05-21,11.122,11.356,11.122,11.164,26210,0
2008-05-22,11.135,11.609,10.828,10.923,125406,0
2008-05-23,10.856,10.856,10.6,10.644,120480,0
2008-05-27,10.519,10.744,10.385,10.558,158040,0
2008-05-28,10.558,10.579,10.48,10.515,83294,0
2008-05-29,10.445,10.537,10.439,10.499,36485,0
2008-05-30,10.499,10.537,10.475,10.53,26487,0
2008-06-02,10.564,10.572,10.48,10.564,41114,0
2008-06-03,10.572,10.572,10.35,10.515,76093,0
2008-06-04,10.519,10.564,10.452,10.543,40787,0
2008-06-05,10.564,10.765,10.487,10.765,54230,0
2008-06-06,10.68,10.82,10.68,10.82,30511,0
2008-06-09,10.778,10.82,10.68,10.758,52993,0
2008-06-10,10.711,10.711,10.439,10.515,43799,0
2008-06-11,10.439,10.558,10.439,10.551,34577,0
2008-06-12,10.606,10.606,10.418,10.48,35977,0
2008-06-13,10.499,10.644,10.418,10.644,32590,0
2008-06-16,10.579,10.644,10.579,10.593,31598,0
2008-06-17,10.525,10.672,10.525,10.636,20194,0
2008-06-18,10.53,10.564,10.445,10.452,17724,0
2008-06-19,10.493,10.499,10.426,10.445,7867,0
2008-06-20,10.46,10.606,10.445,10.572,15762,0
2008-06-23,10.537,10.606,10.432,10.525,35366,0
2008-06-24,10.445,10.515,10.445,10.445,14422,0
2008-06-25,10.445,10.48,10.426,10.46,27273,0
2008-06-26,10.493,10.508,10.439,10.508,13407,0
2008-06-27,10.439,10.508,10.426,10.432,13664,0
2008-06-30,10.452,10.475,10.409,10.475,37121,0
2008-07-01,10.467,10.525,10.432,10.508,31606,0
2008-07-02,10.572,10.572,10.439,10.48,22278,0
2008-07-03,10.475,10.508,10.432,10.508,18807,0
2008-07-07,10.439,10.475,10.35,10.409,37756,0
2008-07-08,10.432,10.432,10.359,10.409,9409,0
2008-07-09,10.377,10.487,10.377,10.467,8634,0
2008-07-10,10.475,10.475,10.409,10.467,6735,0
2008-07-11,10.327,10.377,10.294,10.377,16530,0
2008-07-14,10.393,10.432,10.3,10.345,23682,0
2008-07-15,10.365,10.365,10.162,10.279,17655,0
2008-07-16,10.294,10.409,10.273,10.359,16640,0
2008-07-17,10.3,10.365,10.196,10.319,24404,0
2008-07-18,10.345,10.359,10.267,10.3,27030,0
2008-07-21,10.26,10.312,10.26,10.3,6931,0
2008-07-22,10.3,10.327,10.267,10.3,26725,0
2008-07-23,10.312,10.327,10.294,10.327,9606,0
2008-07-24,10.327,10.35,10.287,10.34,13251,0
2008-07-25,10.327,10.377,10.319,10.377,11665,0
2008-07-28,10.385,10.385,10.319,10.345,12382,0
2008-07-29,10.418,10.418,10.359,10.409,6400,0
2008-07-30,10.475,10.475,10.393,10.432,8588,0
2008-07-31,10.401,10.487,10.401,10.48,11312,0
2008-08-01,10.48,10.519,10.48,10.519,5677,0
2008-08-04,10.345,10.787,10.345,10.593,26955,0
2008-08-05,10.537,10.543,10.525,10.53,7717,0
2008-08-06,10.543,10.543,10.439,10.46,27931,0
2008-08-07,10.401,10.401,10.319,10.327,14058,0
2008-08-08,10.305,10.467,10.305,10.439,22289,0
2008-08-11,10.365,10.467,10.365,10.432,11177,0
2008-08-12,10.432,10.475,10.372,10.393,28929,0
2008-08-13,10.345,10.359,10.232,10.319,52772,0
2008-08-14,10.273,10.445,10.273,10.432,29116,0
2008-08-15,10.393,10.46,10.377,10.432,15429,0
2008-08-18,10.432,10.48,10.365,10.426,11991,0
2008-08-19,10.335,10.418,10.335,10.409,11596,0
2008-08-20,10.409,10.409,10.327,10.359,11941,0
2008-08-21,10.34,10.359,10.3,10.345,16464,0
2008-08-22,10.365,10.385,10.345,10.377,11153,0
2008-08-25,10.335,10.372,10.305,10.365,5242,0
2008-08-26,10.401,10.418,10.305,10.418,18786,0
2008-08-27,10.365,10.475,10.365,10.432,8156,0
2008-08-28,10.48,10.53,10.359,10.48,28607,0
2008-08-29,10.487,10.499,10.475,10.487,1749,0
2008-09-02,10.537,10.537,10.508,10.508,10796,0
2008-09-03,10.508,10.519,10.432,10.452,12618,0
2008-09-04,10.487,10.487,10.372,10.445,11505,0
2008-09-05,10.432,10.499,10.432,10.46,11068,0
2008-09-08,10.452,10.525,10.452,10.508,21481,0
2008-09-09,10.452,10.48,10.345,10.372,44442,0
2008-09-10,10.35,10.372,10.3,10.319,32735,0
2008-09-11,10.232,10.253,10.226,10.246,27190,0
2008-09-12,10.217,10.273,10.203,10.267,9712,0
2008-09-15,10.253,10.26,10.169,10.184,19082,0
2008-09-16,10.162,10.162,9.852,10.003,45232,0
2008-09-17,9.958,9.972,9.641,9.71,65902,0
2008-09-18,9.612,9.62,8.928,9.2473,115656,0
2008-09-19,9.4415,9.612,9.4054,9.4614,37362,0
2008-09-22,9.51,9.682,9.4904,9.569,45875,0
2008-09-23,9.578,9.633,9.4485,9.4485,52576,0
2008-09-24,9.3926,9.3926,8.928,9.2404,62531,0
2008-09-25,9.0847,9.4415,9.0847,9.4415,24883,0
2008-09-26,9.4765,9.4765,8.9354,9.299,69095,0
2008-09-29,9.3769,9.3769,8.928,8.928,64886,0
2008-09-30,8.928,9.2473,8.8557,8.9354,44978,0
2008-10-01,9.0981,9.0981,8.928,8.9812,31716,0
2008-10-02,8.9812,9.0476,8.8632,8.8632,38091,0
2008-10-03,8.8632,8.899,8.8026,8.8026,20508,0
2008-10-06,8.8026,8.8026,7.8686,8.0468,123906,0
2008-10-07,8.2469,8.2469,7.766,7.8276,77556,0
2008-10-08,7.3124,7.8276,7.2987,7.6488,89454,0
2008-10-09,7.6208,7.6488,5.994,6.1315,177366,0
2008-10-10,5.8017,6.9348,5.3216,5.8363,193242,0
2008-10-13,6.0425,6.9486,6.0425,6.8664,95079,0
2008-10-14,7.553,7.6763,7.0172,7.1202,93325,0
2008-10-15,7.0382,7.0382,6.7286,6.7361,47299,0
2008-10-16,6.8046,6.8046,6.4477,6.6945,79100,0
2008-10-17,6.6191,7.2029,6.6191,7.1476,45702,0
2008-10-20,7.1618,7.6558,7.1618,7.5667,52532,0
2008-10-21,7.6006,8.0399,7.553,7.8686,94012,0
2008-10-22,7.8686,7.9371,7.6488,7.8205,73421,0
2008-10-23,7.8205,8.0264,7.7932,8.0124,35560,0
2008-10-24,8.0675,8.1367,7.7932,8.0468,19780,0
2008-10-27,8.0613,8.5122,8.0124,8.3422,66910,0
2008-10-28,8.3422,8.6782,8.1367,8.6177,46121,0
2008-10-29,8.7554,9.1943,8.6518,8.7954,70055,0
2008-10-30,8.8405,9.1333,8.5621,8.5621,85736,0
2008-10-31,8.5621,8.6699,8.1487,8.4913,51591,0
2008-11-03,8.4798,8.548,8.2672,8.3842,41102,0
2008-11-04,8.3141,8.5915,8.2814,8.3773,25683,0
2008-11-05,8.3552,8.3995,8.2742,8.3552,31557,0
2008-11-06,8.3552,8.4663,8.3202,8.3202,42819,0
2008-11-07,8.3009,8.3552,7.9912,8.1699,79490,0
2008-11-10,8.1423,8.2469,8.1423,8.1487,36810,0
2008-11-11,8.1487,8.1487,7.8755,7.9443,47865,0
2008-11-12,7.8276,7.8755,7.1202,7.3879,58025,0
2008-11-13,7.4222,7.4909,7.0382,7.3744,87079,0
2008-11-14,7.3744,7.4088,7.2372,7.3058,35227,0
2008-11-17,7.2437,7.3609,7.2302,7.3464,29915,0
2008-11-18,7.3124,7.3403,7.1476,7.2437,174113,0
2008-11-19,7.2714,7.2714,6.8797,7.0309,28101,0
2008-11-20,6.9006,7.1202,6.6124,6.8319,102199,0
2008-11-21,6.8179,6.8664,6.5025,6.8664,66855,0
2008-11-24,6.8664,7.1548,6.8664,7.1131,44059,0
2008-11-25,7.2916,7.3403,6.9968,7.0515,34790,0
2008-11-26,7.0515,7.0789,6.8797,6.8797,32423,0
2008-11-28,6.8527,6.8937,6.8319,6.8527,15128,0
2008-12-01,6.8591,6.8732,6.7973,6.7973,27357,0
2008-12-02,6.8111,6.8591,6.5918,6.6945,72137,0
2008-12-03,6.6945,6.8591,6.6053,6.7909,37293,0
2008-12-04,6.5844,6.7632,6.5783,6.6396,66971,0
2008-12-05,6.5984,6.7015,6.5231,6.5231,60434,0
2008-12-08,6.5231,6.7632,6.4198,6.5572,82603,0
2008-12-09,6.6739,6.6739,6.3511,6.3511,114045,0
2008-12-10,6.3511,6.4817,6.2827,6.4817,37361,0
2008-12-11,6.3787,6.3787,6.1587,6.2277,43487,0
2008-12-12,6.1797,6.1797,6.1249,6.1249,45945,0
2008-12-15,6.1797,6.2068,6.0904,6.0904,62098,0
2008-12-16,6.1111,6.1111,5.7883,6.0563,77734,0
2008-12-17,5.9807,6.1728,5.9807,6.0286,81905,0
2008-12-18,6.1453,6.3173,6.1453,6.2348,75054,0
2008-12-19,6.2145,6.4544,6.2145,6.4134,51583,0
2008-12-22,6.4405,6.5231,6.1315,6.3375,34997,0
2008-12-23,6.2964,6.3856,6.1728,6.3032,95627,0
2008-12-24,6.2621,6.3032,6.1249,6.2893,57671,0
2008-12-26,6.2483,6.3721,6.1866,6.3173,69146,0
2008-12-29,6.3994,6.6739,6.3856,6.4611,119348,0
2008-12-30,6.4681,6.5636,6.3721,6.5365,96765,0
2008-12-31,6.5506,6.6191,6.2893,6.5506,81638,0
2009-01-02,6.5092,7.4019,6.5092,7.2714,126843,0
2009-01-05,7.2714,7.7723,7.2714,7.6083,60530,0
2009-01-06,7.6083,8.2742,7.6083,7.91,85003,0
2009-01-07,7.8551,8.0746,7.8205,7.9912,55310,0
2009-01-08,7.9912,8.6518,7.9912,8.4728,84912,0
2009-01-09,8.4798,8.8405,8.3842,8.6852,125283,0
2009-01-12,8.6177,8.7204,8.5338,8.6114,44417,0
2009-01-13,8.5697,8.5697,8.0613,8.1631,29648,0
2009-01-14,8.1565,8.2058,7.7932,7.8964,36411,0
2009-01-15,7.8411,7.8411,7.6488,7.7932,33112,0
2009-01-16,7.8276,8.0334,7.807,8.0334,20251,0
2009-01-20,7.8896,8.0822,7.8896,7.9781,18007,0
2009-01-21,8.0057,8.0057,7.91,7.9849,28149,0
2009-01-22,7.9581,8.0334,7.8346,7.9169,40270,0
2009-01-23,7.807,7.9239,7.6006,7.903,54176,0
2009-01-26,7.8964,7.9581,7.7795,7.8,14195,0
2009-01-27,7.7932,7.8139,7.7313,7.7313,28541,0
2009-01-28,7.8,8.0675,7.8,8.0675,40549,0
2009-01-29,8.0822,8.1699,8.0124,8.0124,11869,0
2009-01-30,7.8964,7.9993,7.8964,7.8964,24012,0
2009-02-02,7.91,8.239,7.8964,8.219,39182,0
2009-02-03,8.2537,8.4193,8.0886,8.2606,54252,0
2009-02-04,8.1565,8.3202,8.131,8.3009,22484,0
2009-02-05,8.2814,8.3202,8.2469,8.3072,15279,0
2009-02-06,8.3072,8.6782,8.3072,8.548,55268,0
2009-02-09,8.5841,8.6852,8.3842,8.6623,22987,0
2009-02-10,8.6441,8.8026,8.6059,8.8026,22427,0
2009-02-11,8.7954,8.9612,8.7954,8.8701,42366,0
2009-02-12,8.8701,8.9139,8.7204,8.7278,38611,0
2009-02-13,8.8216,8.8294,8.6317,8.7842,21444,0
2009-02-17,8.7426,8.7426,8.3009,8.3009,18929,0
2009-02-18,8.3422,8.3422,8.131,8.1487,24160,0
2009-02-19,8.177,8.4602,8.1631,8.2742,33567,0
2009-02-20,8.3422,8.3422,7.8755,8.2672,62714,0
2009-02-23,8.3489,8.3489,7.9912,8.131,29720,0
2009-02-24,8.0886,8.1842,7.9307,8.1423,40251,0
2009-02-25,8.2332,8.2332,8.0675,8.0822,29881,0
2009-02-26,8.1038,8.1423,8.1038,8.1367,9917,0
2009-02-27,8.1565,8.1565,8.1367,8.1367,28584,0
2009-03-02,8.1842,8.2469,7.9515,7.9781,26046,0
2009-03-03,7.9993,8.1487,7.9993,8.1367,28027,0
2009-03-04,8.1423,8.2058,8.0124,8.2058,74749,0
2009-03-05,8.1975,8.1975,8.0675,8.1699,17497,0
2009-03-06,8.1908,8.1908,8.0399,8.1038,27555,0
2009-03-09,8.124,8.4193,8.0613,8.239,40083,0
2009-03-10,8.3072,8.5781,8.3009,8.3842,14304,0
2009-03-11,8.4458,8.6377,8.3202,8.4913,27463,0
2009-03-12,8.4991,8.6441,8.3621,8.3621,118517,0
2009-03-13,8.4798,8.6177,8.219,8.2891,32444,0
2009-03-16,8.3072,8.548,8.3072,8.3202,18870,0
2009-03-17,8.3202,8.4728,8.2537,8.4602,19147,0
2009-03-18,8.3842,8.4913,8.3842,8.4377,16212,0
2009-03-19,8.4377,8.5196,8.4377,8.4913,5242,0
2009-03-20,8.5122,8.5267,8.3842,8.5122,42356,0
2009-03-23,8.5196,8.5196,8.3422,8.3995,33919,0
2009-03-24,8.4121,8.4263,8.3422,8.3921,5597,0
2009-03-25,8.4663,8.4663,8.3072,8.3552,23436,0
2009-03-26,8.3995,8.4458,8.3422,8.3773,37721,0
2009-03-27,8.2672,8.4121,8.2672,8.3422,27096,0
2009-03-30,8.2058,8.3009,8.0334,8.0822,38870,0
2009-03-31,8.1487,8.4458,7.9781,8.0675,24346,0
2009-04-01,8.124,8.3773,8.0675,8.2469,36587,0
2009-04-02,8.2469,8.3698,8.2469,8.3202,39371,0
2009-04-03,8.2949,8.2949,8.1908,8.2949,28753,0
2009-04-06,8.1975,8.2606,8.1487,8.2124,46833,0
2009-04-07,8.1038,8.1171,8.0264,8.0334,71538,0
2009-04-08,7.9993,8.0468,7.9581,7.9653,38286,0
2009-04-09,7.9993,8.1565,7.9781,8.0675,26763,0
2009-04-13,8.0613,8.3773,7.9993,8.0886,61457,0
2009-04-14,8.096,8.096,7.9653,8.0334,39128,0
2009-04-15,8.0124,8.1631,8.0057,8.1631,10699,0
2009-04-16,8.131,8.3552,8.131,8.239,81496,0
2009-04-17,8.239,8.3342,8.239,8.3072,52577,0
2009-04-20,8.239,8.4913,8.239,8.4377,48545,0
2009-04-21,8.4913,8.5841,8.4913,8.5841,44565,0
2009-04-22,8.5338,8.6518,8.5338,8.6518,36603,0
2009-04-23,8.5697,8.7917,8.5697,8.7058,26321,0
2009-04-24,8.6518,8.7058,8.6518,8.6571,1749,0
2009-04-27,8.6571,8.6699,8.5915,8.5986,11801,0
2009-04-28,8.6177,8.7481,8.4798,8.5267,36933,0
2009-04-29,8.548,8.5781,8.4728,8.5062,11274,0
2009-04-30,8.5915,8.7554,8.5915,8.7481,20836,0
2009-05-01,8.8165,8.876,8.7917,8.876,24994,0
2009-05-04,8.948,9.0021,8.8089,8.9946,21917,0
2009-05-05,8.9946,8.9946,8.8089,8.8405,16294,0
2009-05-06,8.8405,9.2473,8.8405,8.9888,54523,0
2009-05-07,9.1943,9.4296,8.928,9.0077,45198,0
2009-05-08,8.9812,9.1333,8.9812,9.1333,28969,0
2009-05-11,9.0618,9.1255,9.0618,9.1255,5010,0
2009-05-12,9.1875,9.2706,9.1673,9.1808,22427,0
2009-05-13,9.1808,9.1808,8.928,8.9557,17262,0
2009-05-14,8.899,9.0847,8.899,9.0329,25301,0
2009-05-15,9.0218,9.1943,9.014,9.1808,18602,0
2009-05-18,9.1808,9.2001,9.0771,9.2001,15984,0
2009-05-19,9.2627,9.3701,9.1067,9.1808,22677,0
2009-05-20,9.1067,9.3318,9.1067,9.2001,26145,0
2009-05-21,9.2001,9.2001,9.1201,9.1615,12505,0
2009-05-22,9.1067,9.1615,9.0476,9.0847,10536,0
2009-05-26,9.0924,9.139,9.0476,9.0924,10667,0
2009-05-27,9.0847,9.1333,9.0686,9.0847,13111,0
2009-05-28,9.0924,9.1458,9.0924,9.1333,15721,0
2009-05-29,9.139,9.2186,9.0847,9.2001,13839,0
2009-06-01,9.2782,9.2782,9.1201,9.2254,15410,0
2009-06-02,9.2254,9.3036,9.139,9.3036,36743,0
2009-06-03,9.3387,9.3926,9.2706,9.3701,23047,0
2009-06-04,9.3641,9.4415,9.2782,9.4296,10163,0
2009-06-05,9.4695,9.804,9.4695,9.554,44594,0
2009-06-08,9.578,9.95,9.561,9.703,342765,0
2009-06-09,9.676,9.783,9.676,9.748,27507,0
2009-06-10,9.725,9.736,9.4695,9.525,21578,0
2009-06-11,9.542,9.561,8.9354,9.2079,96340,0
2009-06-12,9.1731,9.2539,9.0686,9.139,38052,0
2009-06-15,9.1201,9.669,9.0218,9.1875,126858,0
2009-06-16,9.2404,9.4366,9.2136,9.4296,20026,0
2009-06-17,9.4054,9.4366,9.3505,9.3505,3039,0
2009-06-18,9.4223,9.4223,9.299,9.3769,12600,0
2009-06-19,9.3848,9.3986,9.293,9.3926,17977,0
2009-06-22,9.2079,9.3036,9.0847,9.1615,70655,0
2009-06-23,9.2001,9.2001,9.0924,9.1255,25853,0
2009-06-24,9.0847,9.1673,9.0847,9.1255,9967,0
2009-06-25,9.1731,9.1731,9.1255,9.1255,4392,0
2009-06-26,9.1458,9.234,9.1458,9.2186,9175,0
2009-06-29,9.1808,9.234,9.1808,9.2001,2186,0
2009-06-30,9.2001,9.2627,9.0771,9.2254,18253,0
2009-07-01,9.234,9.3182,9.2136,9.2136,14527,0
2009-07-02,9.1458,9.3036,9.1458,9.2706,13117,0
2009-07-06,9.1143,9.3125,9.1143,9.2473,14037,0
2009-07-07,9.3036,9.3242,9.1875,9.2473,15866,0
2009-07-08,9.293,9.299,9.2473,9.293,13694,0
2009-07-09,9.293,9.3582,9.1615,9.2862,14286,0
2009-07-10,9.299,9.3582,9.299,9.3036,12523,0
2009-07-13,9.3318,9.3387,9.2782,9.2782,11311,0
2009-07-14,9.2627,9.2627,9.1255,9.2254,39670,0
2009-07-15,9.2254,9.3318,9.1615,9.3125,31225,0
2009-07-16,9.2782,9.3457,9.2706,9.3457,6863,0
2009-07-17,9.3318,9.3986,9.3318,9.3848,8371,0
2009-07-20,9.299,9.3926,9.2862,9.3848,22296,0
2009-07-21,9.4054,9.504,9.3125,9.4366,18185,0
2009-07-22,9.4366,9.4415,9.4223,9.4415,3605,0
2009-07-23,9.504,9.51,9.4366,9.4695,7571,0
2009-07-24,9.4695,9.504,9.3986,9.504,8214,0
2009-07-27,9.542,9.682,9.542,9.542,54062,0
2009-07-28,9.542,9.676,9.51,9.548,17011,0
2009-07-29,9.633,9.703,9.525,9.598,28870,0
2009-07-30,9.542,9.641,9.542,9.641,6090,0
2009-07-31,9.676,9.682,9.517,9.578,18156,0
2009-08-03,9.718,9.718,9.612,9.669,23731,0
2009-08-04,9.4614,9.682,9.3318,9.627,19658,0
2009-08-05,9.62,9.655,9.612,9.62,6553,0
2009-08-06,9.664,9.669,9.578,9.598,10231,0
2009-08-07,9.598,9.633,9.598,9.633,4078,0
2009-08-10,9.633,9.676,9.62,9.676,11566,0
2009-08-11,9.682,9.776,9.682,9.756,10586,0
2009-08-12,9.776,9.804,9.756,9.783,23955,0
2009-08-13,9.776,9.79,9.71,9.79,14231,0
2009-08-14,9.71,9.841,9.71,9.804,6258,0
2009-08-17,9.847,9.847,9.682,9.769,26317,0
2009-08-18,9.804,9.903,9.804,9.833,11387,0
2009-08-19,9.798,9.852,9.798,9.798,5305,0
2009-08-20,9.769,9.873,9.756,9.764,9402,0
2009-08-21,9.756,9.826,9.725,9.73,12185,0
2009-08-24,9.769,9.873,9.633,9.82,22866,0
2009-08-25,9.741,9.841,9.741,9.82,17501,0
2009-08-26,9.852,9.873,9.82,9.873,16847,0
2009-08-27,9.86,9.95,9.852,9.852,11362,0
2009-08-28,9.88,9.998,9.873,9.922,14560,0
2009-08-31,9.922,9.984,9.86,9.958,7130,0
2009-09-01,10.06,10.075,9.922,9.972,15165,0
2009-09-02,9.964,10.232,9.964,10.126,19263,0
2009-09-03,10.14,10.3,9.991,10.066,41497,0
2009-09-04,10.082,10.105,10.033,10.099,13419,0
2009-09-08,10.169,10.169,10.075,10.126,9480,0
2009-09-09,10.14,10.155,9.991,10.053,54796,0
2009-09-10,10.038,10.075,10.009,10.053,26746,0
2009-09-11,9.998,10.066,9.935,9.991,56779,0
2009-09-14,10.017,10.066,9.887,10.025,35612,0
2009-09-15,10.025,10.088,10.025,10.06,14329,0
2009-09-16,10.14,10.176,10.053,10.155,22637,0
2009-09-17,10.082,10.112,10.053,10.092,13129,0
2009-09-18,10.105,10.239,10.099,10.239,29319,0
2009-09-21,10.191,10.226,10.155,10.169,27479,0
2009-09-22,10.184,10.508,10.184,10.508,26289,0
2009-09-23,10.372,10.401,10.267,10.3,48356,0
2009-09-24,10.365,10.385,10.239,10.287,27305,0
2009-09-25,10.365,10.365,10.191,10.196,22769,0
2009-09-28,10.162,10.401,10.162,10.401,25536,0
2009-09-29,10.401,10.46,10.335,10.46,19856,0
2009-09-30,10.487,10.525,10.475,10.508,24709,0
2009-10-01,10.628,10.628,10.525,10.621,14690,0
2009-10-02,10.572,10.644,10.508,10.644,29111,0
2009-10-05,10.672,10.711,10.551,10.672,68488,0
2009-10-06,10.628,10.738,10.628,10.707,32976,0
2009-10-07,10.707,10.723,10.6,10.644,24146,0
2009-10-08,10.606,10.723,10.606,10.707,22280,0
2009-10-09,10.723,10.723,10.34,10.385,31535,0
2009-10-12,10.35,10.385,10.162,10.191,44520,0
2009-10-13,10.196,10.196,9.907,10.025,70455,0
2009-10-14,9.964,9.998,9.664,9.664,76909,0
2009-10-15,9.669,9.676,9.3318,9.51,117151,0
2009-10-16,9.51,9.647,9.4765,9.606,62665,0
2009-10-19,9.561,9.695,9.525,9.647,128767,0
2009-10-20,9.736,9.783,9.682,9.695,33054,0
2009-10-21,9.756,9.95,9.718,9.927,47659,0
2009-10-22,9.964,10.06,9.922,10.017,59759,0
2009-10-23,10.155,10.155,10.033,10.053,69416,0
2009-10-26,10.112,10.112,9.958,10.053,40781,0
2009-10-27,10.105,10.105,10.033,10.105,26818,0
2009-10-28,10.088,10.246,10.088,10.133,20751,0
2009-10-29,10.232,10.3,9.991,9.991,28906,0
2009-10-30,10.017,10.133,10.009,10.033,11385,0
2009-11-02,10.176,10.176,10.112,10.146,12299,0
2009-11-03,10.126,10.21,10.126,10.146,9153,0
2009-11-04,10.267,10.335,10.14,10.253,51282,0
2009-11-05,10.203,10.372,10.196,10.226,46980,0
2009-11-06,10.203,10.335,10.203,10.287,99111,0
2009-11-09,10.3,10.377,10.169,10.226,112930,0
2009-11-10,10.232,10.312,10.155,10.162,246326,0
2009-11-11,10.196,10.239,10.099,10.196,88874,0
2009-11-12,10.169,10.196,10.126,10.196,17251,0
2009-11-13,10.146,10.226,10.133,10.133,69487,0
2009-11-16,10.21,10.217,10.146,10.184,41635,0
2009-11-17,10.203,10.232,10.155,10.155,46175,0
2009-11-18,10.169,10.253,10.155,10.191,23928,0
2009-11-19,10.196,10.253,10.196,10.253,27648,0
2009-11-20,10.267,10.273,10.184,10.267,29767,0
2009-11-23,10.26,10.287,10.099,10.226,38980,0
2009-11-24,10.232,10.232,10.191,10.226,5140,0
2009-11-25,10.226,10.3,10.162,10.191,9126,0
2009-11-27,10.184,10.3,10.146,10.191,31795,0
2009-11-30,10.26,10.48,10.21,10.21,32275,0
2009-12-01,10.305,10.305,10.239,10.273,13361,0
2009-12-02,10.273,10.3,10.196,10.294,10488,0
2009-12-03,10.365,10.365,10.203,10.287,23249,0
2009-12-04,10.3,10.327,10.26,10.267,26631,0
2009-12-07,10.273,10.287,10.203,10.217,11252,0
2009-12-08,10.162,10.287,10.155,10.203,53564,0
2009-12-09,10.232,10.239,10.119,10.119,20839,0
2009-12-10,10.099,10.146,10.075,10.075,21960,0
2009-12-11,10.025,10.06,10.009,10.009,13769,0
2009-12-14,10.003,10.053,9.748,9.852,83226,0
2009-12-15,9.852,9.866,9.682,9.764,52721,0
2009-12-16,9.79,9.826,9.718,9.82,18786,0
2009-12-17,9.82,9.887,9.764,9.88,18552,0
2009-12-18,9.895,10.239,9.895,10.146,78558,0
2009-12-21,10.146,10.312,9.927,9.964,64732,0
2009-12-22,10.017,10.053,9.927,10.033,23100,0
2009-12-23,10.038,10.092,10.038,10.088,7969,0
2009-12-24,10.06,10.133,10.06,10.133,7090,0
2009-12-28,10.126,10.176,10.025,10.06,24171,0
2009-12-29,10.066,10.066,9.922,9.922,35314,0
2009-12-30,9.927,9.984,9.887,9.887,54066,0
2009-12-31,9.95,10.017,9.922,9.958,25716,0
2010-01-04,9.95,9.977,9.895,9.942,13329,0
2010-01-05,9.914,9.95,9.887,9.907,14543,0
2010-01-06,9.935,9.964,9.887,9.95,30579,0
2010-01-07,9.942,9.984,9.914,9.964,37849,0
2010-01-08,9.935,9.935,9.4614,9.86,103843,0
2010-01-11,9.873,9.887,9.798,9.88,14422,0
2010-01-12,9.852,9.903,9.804,9.903,30580,0
2010-01-13,9.847,9.88,9.833,9.866,20145,0
2010-01-14,9.841,9.927,9.841,9.927,23985,0
2010-01-15,9.958,9.984,9.895,9.984,52425,0
2010-01-19,9.998,10.033,9.972,10.003,24413,0
2010-01-20,10.017,10.017,9.972,9.984,19342,0
2010-01-21,9.972,10.009,9.95,9.977,17482,0
2010-01-22,9.964,10.003,9.964,9.972,24598,0
2010-01-25,9.958,10.017,9.922,9.964,26731,0
2010-01-26,9.922,10.009,9.914,9.958,23984,0
2010-01-27,9.958,10.009,9.942,9.972,28131,0
2010-01-28,9.972,10.009,9.935,9.972,13664,0
2010-01-29,9.942,9.984,9.903,9.922,37408,0
2010-02-01,9.95,9.964,9.88,9.907,28710,0
2010-02-02,9.907,9.95,9.887,9.903,61053,0
2010-02-03,9.935,9.935,9.847,9.852,42555,0
2010-02-04,9.86,9.866,9.769,9.833,24036,0
2010-02-05,9.79,9.88,9.764,9.833,30647,0
2010-02-08,9.804,9.852,9.79,9.852,9641,0
2010-02-09,9.86,9.907,9.826,9.841,55447,0
2010-02-10,9.804,9.922,9.79,9.922,31521,0
2010-02-11,9.86,9.991,9.852,9.991,52988,0
2010-02-12,9.991,10.009,9.984,9.984,6643,0
2010-02-16,10.003,10.003,9.873,9.942,37846,0
2010-02-17,9.927,9.998,9.887,9.935,28360,0
2010-02-18,9.935,9.991,9.866,9.887,38995,0
2010-02-19,9.895,9.972,9.833,9.887,43640,0
2010-02-22,9.873,9.977,9.873,9.942,26629,0
2010-02-23,9.991,10.066,9.833,10.009,62707,0
2010-02-24,10.017,10.176,9.998,9.998,40495,0
2010-02-25,9.998,9.998,9.914,9.922,20218,0
2010-02-26,9.935,9.998,9.887,9.984,15445,0
2010-03-01,10.06,10.082,10.003,10.038,25683,0
2010-03-02,10.017,10.088,10.003,10.003,33860,0
2010-03-03,10.053,10.155,10.025,10.088,42277,0
2010-03-04,10.06,10.126,10.033,10.033,25817,0
2010-03-05,10.053,10.075,10.003,10.06,22342,0
2010-03-08,10.06,10.126,10.06,10.112,11296,0
2010-03-09,10.046,10.14,10.046,10.099,22180,0
2010-03-10,10.105,10.155,10.066,10.126,27203,0
2010-03-11,10.092,10.119,10.075,10.112,9503,0
2010-03-12,10.112,10.126,10.112,10.119,24156,0
2010-03-15,10.092,10.133,10.088,10.105,17802,0
2010-03-16,10.092,10.126,10.088,10.092,56909,0
2010-03-17,10.119,10.133,10.092,10.126,128276,0
2010-03-18,10.126,10.133,10.099,10.112,122005,0
2010-03-19,10.126,10.14,10.099,10.133,23622,0
2010-03-22,10.119,10.14,10.082,10.105,62228,0
2010-03-23,10.119,10.14,10.088,10.14,44833,0
2010-03-24,10.14,10.196,10.112,10.162,21590,0
2010-03-25,10.169,10.26,10.162,10.21,19109,0
2010-03-26,10.226,10.287,10.226,10.246,14229,0
2010-03-29,10.279,10.312,10.203,10.21,20689,0
2010-03-30,10.203,10.232,10.119,10.146,19245,0
2010-03-31,10.119,10.191,10.105,10.191,27049,0
2010-04-01,10.226,10.305,10.226,10.3,16994,0
2010-04-05,10.312,10.34,10.273,10.279,23354,0
2010-04-06,10.279,10.335,10.133,10.14,32922,0
2010-04-07,10.169,10.273,10.169,10.273,19221,0
2010-04-08,10.273,10.294,10.21,10.279,17289,0
2010-04-09,10.26,10.279,10.232,10.232,21570,0
2010-04-12,10.26,10.279,10.232,10.279,30128,0
2010-04-13,10.203,10.279,10.184,10.279,24235,0
2010-04-14,10.267,10.377,10.267,10.372,33561,0
2010-04-15,10.359,10.359,10.196,10.345,65333,0
2010-04-16,10.279,10.335,10.279,10.279,29762,0
2010-04-19,10.305,10.335,10.287,10.287,25259,0
2010-04-20,10.312,10.335,10.294,10.294,43098,0
2010-04-21,10.319,10.319,10.287,10.294,13251,0
2010-04-22,10.294,10.327,10.253,10.267,29671,0
2010-04-23,10.279,10.312,10.253,10.312,16815,0
2010-04-26,10.319,10.335,10.26,10.327,29170,0
2010-04-27,10.319,10.335,10.3,10.335,25289,0
2010-04-28,10.305,10.35,10.305,10.35,20880,0
2010-04-29,10.345,10.418,10.312,10.35,27877,0
2010-04-30,10.372,10.401,10.335,10.359,18165,0
2010-05-03,10.409,10.409,10.365,10.409,20865,0
2010-05-04,10.409,10.418,10.377,10.393,11915,0
2010-05-05,10.377,10.393,10.253,10.287,44274,0
2010-05-06,10.294,10.294,9.998,10.184,47163,0
2010-05-07,10.246,10.267,10.088,10.133,10228,0
2010-05-10,10.184,10.232,10.184,10.21,13110,0
2010-05-11,11.601,11.601,10.126,10.319,118856,0
2010-05-12,10.305,10.319,10.246,10.287,10399,0
2010-05-13,10.279,10.279,10.162,10.203,49875,0
2010-05-14,10.239,10.239,10.155,10.239,28982,0
2010-05-17,10.239,10.267,10.162,10.196,20358,0
2010-05-18,10.203,10.26,10.191,10.232,10450,0
2010-05-19,10.155,10.226,10.099,10.191,40561,0
2010-05-20,10.196,10.196,10.105,10.105,17930,0
2010-05-21,10.112,10.267,10.099,10.217,13169,0
2010-05-24,10.253,10.287,10.203,10.21,21063,0
2010-05-25,10.196,10.21,10.146,10.203,12626,0
2010-05-26,10.217,10.267,10.217,10.267,9998,0
2010-05-27,10.279,10.377,10.239,10.34,9144,0
2010-05-28,10.345,10.393,10.319,10.393,11775,0
2010-06-01,10.426,10.426,10.305,10.385,25928,0
2010-06-02,10.372,10.426,10.232,10.246,19005,0
2010-06-03,10.253,10.279,10.203,10.226,15567,0
2010-06-04,10.21,10.279,10.176,10.217,15615,0
2010-06-07,10.217,10.253,10.203,10.203,16598,0
2010-06-08,10.239,10.26,10.21,10.217,18012,0
2010-06-09,10.232,10.267,10.232,10.253,3322,0
2010-06-10,10.273,10.305,10.196,10.203,50174,0
2010-06-11,10.169,10.21,10.169,10.203,10388,0
2010-06-14,10.21,10.21,10.099,10.099,32611,0
2010-06-15,10.126,10.133,10.025,10.025,42748,0
2010-06-16,10.025,10.082,10.009,10.075,21148,0
2010-06-17,10.088,10.112,10.038,10.082,11309,0
2010-06-18,10.082,10.092,10.06,10.066,12565,0
2010-06-21,10.092,10.146,10.066,10.092,21033,0
2010-06-22,10.088,10.14,10.088,10.105,9466,0
2010-06-23,10.105,10.133,10.038,10.099,31046,0
2010-06-24,10.105,10.105,10.038,10.092,12159,0
2010-06-25,10.092,10.155,10.038,10.119,24633,0
2010-06-28,10.146,10.26,10.126,10.232,19347,0
2010-06-29,10.217,10.232,10.162,10.191,18568,0
2010-06-30,10.166,10.279,10.137,10.259,34679,0
2010-07-01,10.273,10.294,10.232,10.294,21838,0
2010-07-02,10.3,10.312,10.273,10.3,9650,0
2010-07-06,10.26,10.409,10.26,10.294,36717,0
2010-07-07,10.305,10.312,10.246,10.273,21278,0
2010-07-08,10.253,10.273,10.191,10.203,40831,0
2010-07-09,10.267,10.3,10.203,10.273,23960,0
2010-07-12,10.273,10.3,10.267,10.3,8802,0
2010-07-13,10.239,10.267,10.203,10.203,14364,0
2010-07-14,10.232,10.253,10.099,10.176,49905,0
2010-07-15,10.203,10.26,10.184,10.253,16951,0
2010-07-16,10.267,10.279,10.217,10.279,4517,0
2010-07-19,10.287,10.305,10.21,10.305,9943,0
2010-07-20,10.3,10.3,10.267,10.273,12590,0
2010-07-21,10.267,10.294,10.267,10.294,5757,0
2010-07-22,10.273,10.319,10.253,10.273,11596,0
2010-07-23,10.267,10.335,10.267,10.287,15437,0
2010-07-26,10.294,10.312,10.26,10.287,15975,0
2010-07-27,10.226,10.335,10.226,10.279,40327,0
2010-07-28,10.3,10.335,10.273,10.305,20135,0
2010-07-29,10.294,10.335,10.294,10.312,3641,0
2010-07-30,10.312,10.401,10.267,10.372,24296,0
2010-08-02,10.409,10.586,10.359,10.499,47343,0
2010-08-03,10.508,10.537,10.439,10.515,31343,0
2010-08-04,10.493,10.537,10.372,10.432,58211,0
2010-08-05,10.401,10.508,10.365,10.365,30895,0
2010-08-06,10.439,10.493,10.372,10.409,21249,0
2010-08-09,10.452,10.53,10.452,10.48,19228,0
2010-08-10,10.499,10.525,10.487,10.525,9321,0
2010-08-11,10.525,10.558,10.475,10.525,44273,0
2010-08-12,10.508,10.537,10.467,10.53,12894,0
2010-08-13,10.572,10.572,10.537,10.564,42168,0
2010-08-16,10.551,10.572,10.445,10.46,45500,0
2010-08-17,10.452,10.493,10.432,10.445,15723,0
2010-08-18,10.487,10.493,10.445,10.487,22793,0
2010-08-19,10.499,10.499,10.439,10.48,29125,0
2010-08-20,10.487,10.487,10.439,10.475,11690,0
2010-08-23,10.445,10.508,10.445,10.508,7231,0
2010-08-24,10.48,10.519,10.409,10.467,61714,0
2010-08-25,10.426,10.515,10.426,10.467,23851,0
2010-08-26,10.499,10.606,10.452,10.579,43496,0
2010-08-27,10.6,10.738,10.572,10.636,35236,0
2010-08-30,10.68,10.68,10.543,10.551,24389,0
2010-08-31,10.515,10.794,10.515,10.721,58535,0
2010-09-01,10.744,10.808,10.644,10.738,31136,0
2010-09-02,10.744,10.744,10.672,10.68,13945,0
2010-09-03,10.694,10.723,10.525,10.572,20353,0
2010-09-07,10.579,10.636,10.564,10.614,38997,0
2010-09-08,10.636,10.644,10.572,10.579,35715,0
2010-09-09,10.593,10.651,10.593,10.651,14165,0
2010-09-10,10.651,10.688,10.6,10.672,19459,0
2010-09-13,10.628,10.688,10.586,10.621,47593,0
2010-09-14,10.621,10.765,10.519,10.731,52888,0
2010-09-15,10.731,10.731,10.48,10.48,39318,0
2010-09-16,10.48,10.508,10.401,10.439,27061,0
2010-09-17,10.432,10.525,10.432,10.525,17917,0
2010-09-20,10.519,10.593,10.48,10.508,16093,0
2010-09-21,10.508,10.525,10.385,10.46,23541,0
2010-09-22,10.46,10.46,10.365,10.401,51893,0
2010-09-23,10.418,10.499,10.409,10.499,23279,0
2010-09-24,10.499,10.499,10.467,10.499,5210,0
2010-09-27,10.508,10.508,10.372,10.393,30788,0
2010-09-28,10.372,10.467,10.372,10.445,20479,0
2010-09-29,10.452,10.586,10.452,10.475,109672,0
2010-09-30,10.47,10.568,10.47,10.503,18236,0
2010-10-01,10.564,10.572,10.537,10.564,6797,0
2010-10-04,10.564,10.572,10.53,10.53,8358,0
2010-10-05,10.551,10.558,10.508,10.508,15210,0
2010-10-06,10.537,10.564,10.508,10.515,15302,0
2010-10-07,10.537,10.537,10.508,10.508,25712,0
2010-10-08,10.537,10.543,10.499,10.53,26982,0
2010-10-11,10.537,10.572,10.525,10.543,3776,0
2010-10-12,10.572,10.572,10.499,10.537,19275,0
2010-10-13,10.439,10.493,10.439,10.475,17396,0
2010-10-14,10.515,10.519,10.439,10.499,14846,0
2010-10-15,10.452,10.452,10.401,10.445,17487,0
2010-10-18,10.418,10.432,10.35,10.365,44128,0
2010-10-19,10.345,10.508,10.345,10.445,26828,0
2010-10-20,10.401,10.525,10.393,10.508,32829,0
2010-10-21,10.493,10.493,10.393,10.475,24054,0
2010-10-22,10.432,10.475,10.432,10.46,8824,0
2010-10-25,10.475,10.499,10.452,10.499,20336,0
2010-10-26,10.46,10.499,10.452,10.48,11080,0
2010-10-27,10.487,10.493,10.418,10.432,18450,0
2010-10-28,10.426,10.439,10.401,10.439,30334,0
2010-10-29,10.39,10.407,10.368,10.374,15105,0
2010-11-01,10.426,10.426,10.377,10.377,19217,0
2010-11-02,10.385,10.418,10.377,10.393,26343,0
2010-11-03,10.418,10.432,10.365,10.393,28027,0
2010-11-04,10.372,10.432,10.359,10.432,18568,0
2010-11-05,10.439,10.439,10.359,10.426,19103,0
2010-11-08,10.401,10.445,10.401,10.439,33788,0
2010-11-09,10.432,10.46,10.3,10.359,46484,0
2010-11-10,10.327,10.327,9.833,10.06,103328,0
2010-11-11,10.033,10.038,9.895,9.958,54597,0
2010-11-12,9.958,10.191,9.958,10.06,15168,0
2010-11-15,10.046,10.046,9.676,9.748,105399,0
2010-11-16,9.71,9.895,9.4415,9.895,132141,0
2010-11-17,10.025,10.025,9.736,9.812,89166,0
2010-11-18,9.86,9.895,9.682,9.73,47953,0
2010-11-19,9.748,9.914,9.741,9.866,25262,0
2010-11-22,9.866,9.998,9.852,9.958,30916,0
2010-11-23,9.977,10.033,9.977,10.033,8805,0
2010-11-24,10.017,10.033,9.998,10.017,22654,0
2010-11-26,10.038,10.146,10.033,10.112,6817,0
2010-11-29,10.099,10.14,10.075,10.119,15667,0
2010-11-30,10.127,10.127,10.105,10.127,13596,0
2010-12-01,10.133,10.184,10.025,10.088,22925,0
2010-12-02,10.088,10.088,9.895,10.025,15168,0
2010-12-03,10.033,10.092,9.907,9.935,15650,0
2010-12-06,9.942,9.95,9.812,9.852,49831,0
2010-12-07,9.841,9.866,9.682,9.682,82864,0
2010-12-08,9.682,9.682,9.51,9.598,110481,0
2010-12-09,9.592,9.641,9.561,9.606,44735,0
2010-12-10,9.578,9.585,9.4765,9.542,66604,0
2010-12-13,9.4984,9.4984,9.4054,9.4554,37053,0
2010-12-14,9.4366,9.4366,9.2862,9.3125,86410,0
2010-12-15,9.1673,9.2706,9.0981,9.2473,142864,0
2010-12-16,9.2521,9.516,9.2521,9.509,72032,0
2010-12-17,9.517,9.62,9.4904,9.569,45723,0
2010-12-20,9.578,9.606,9.1943,9.3582,71089,0
2010-12-21,9.3505,9.4054,9.0924,9.1673,103776,0
2010-12-22,9.1673,9.2254,9.139,9.2254,61466,0
2010-12-23,9.2473,9.2627,9.1458,9.2186,34093,0
2010-12-27,9.2254,9.2627,9.0618,9.0847,81103,0
2010-12-28,9.0618,9.1143,9.0077,9.0847,73599,0
2010-12-29,9.0847,9.1904,9.0552,9.1904,55309,0
2010-12-30,9.1409,9.3582,9.1333,9.3106,50477,0
2010-12-31,9.3368,9.3641,9.294,9.3572,21663,0
2011-01-03,9.3641,9.3641,9.3036,9.3387,50778,0
2011-01-04,9.3242,9.3769,9.3182,9.3701,29625,0
2011-01-05,9.3848,9.4133,9.3505,9.3986,41693,0
2011-01-06,9.4223,9.4223,9.3387,9.3848,17281,0
2011-01-07,9.3769,9.3769,9.3387,9.3387,18295,0
2011-01-10,9.3641,9.4054,9.3387,9.3701,90597,0
2011-01-11,9.3701,9.3769,9.293,9.3036,29675,0
2011-01-12,9.2473,9.2473,9.0981,9.1458,45044,0
2011-01-13,9.1333,9.1458,9.0618,9.1458,40058,0
2011-01-14,9.0476,9.3036,8.928,9.1143,155733,0
2011-01-18,9.0981,9.1673,8.9888,9.0397,91065,0
2011-01-19,9.0589,9.0658,8.9373,8.9795,58713,0
2011-01-20,8.9764,9.0218,8.9059,9.0218,91052,0
2011-01-21,9.0077,9.139,9.0077,9.139,77330,0
2011-01-24,9.1458,9.3848,9.1067,9.2627,97483,0
2011-01-25,9.2627,9.3505,9.2627,9.3036,14243,0
2011-01-26,9.3387,9.4133,9.3387,9.3986,30798,0
2011-01-27,9.4296,9.4415,9.3505,9.3769,34057,0
2011-01-28,9.4296,9.4366,9.3387,9.3926,17282,0
2011-01-31,9.4455,9.527,9.4326,9.4904,65553,0
2011-02-01,9.532,9.578,9.51,9.578,43897,0
2011-02-02,9.578,9.633,9.554,9.561,37803,0
2011-02-03,9.577,9.577,9.4604,9.4904,23120,0
2011-02-04,9.4904,9.4904,9.3701,9.3769,35860,0
2011-02-07,9.3701,9.525,9.3701,9.525,32760,0
2011-02-08,9.504,9.535,9.4984,9.535,12496,0
2011-02-09,9.542,9.578,9.535,9.542,13682,0
2011-02-10,9.542,9.569,9.4287,9.4544,59440,0
2011-02-11,9.3986,9.535,9.3701,9.4695,28099,0
2011-02-14,9.4765,9.4765,9.3926,9.4485,11095,0
2011-02-15,9.4415,9.4485,9.4054,9.4415,22455,0
2011-02-16,9.4366,9.4614,9.4133,9.4366,26246,0
2011-02-18,9.4356,9.4685,9.4124,9.4203,15494,0
2011-02-22,9.4054,9.4485,9.3036,9.3182,71492,0
2011-02-23,9.3641,9.4366,9.3641,9.4366,11320,0
2011-02-24,9.4415,9.561,9.4415,9.532,32585,0
2011-02-25,9.509,9.531,9.4475,9.509,18453,0
2011-02-28,9.539,9.663,9.501,9.611,65199,0
2011-03-01,9.647,9.69,9.632,9.664,25299,0
2011-03-02,9.669,9.719,9.632,9.719,21907,0
2011-03-03,9.69,9.719,9.669,9.669,20520,0
2011-03-04,9.69,9.71,9.647,9.647,19345,0
2011-03-07,9.696,9.696,9.656,9.656,13449,0
2011-03-08,9.664,9.736,9.664,9.71,28474,0
2011-03-09,9.69,9.725,9.656,9.656,22379,0
2011-03-10,9.626,9.655,9.619,9.619,16692,0
2011-03-11,9.633,9.677,9.633,9.67,33929,0
2011-03-14,9.664,9.696,9.592,9.696,33566,0
2011-03-15,9.67,9.765,9.547,9.742,21589,0
2011-03-16,9.77,9.77,9.641,9.67,15293,0
2011-03-17,9.669,9.695,9.59,9.655,20991,0
2011-03-18,9.682,9.765,9.633,9.633,30967,0
2011-03-21,9.627,9.67,9.597,9.633,24591,0
2011-03-22,9.633,9.677,9.597,9.633,29031,0
2011-03-23,9.647,9.69,9.647,9.69,27421,0
2011-03-24,9.656,9.67,9.597,9.633,37174,0
2011-03-25,9.632,9.632,9.585,9.605,18807,0
2011-03-28,9.592,9.677,9.592,9.656,18261,0
2011-03-29,9.69,9.703,9.67,9.703,11255,0
2011-03-30,9.696,9.73,9.561,9.569,42649,0
2011-03-31,9.567,9.606,9.545,9.585,15796,0
2011-04-01,9.619,9.664,9.591,9.655,15288,0
2011-04-04,9.633,9.703,9.612,9.703,18952,0
2011-04-05,9.711,9.737,9.677,9.731,24225,0
2011-04-06,9.69,9.725,9.669,9.695,5451,0
2011-04-07,9.719,9.719,9.647,9.655,10508,0
2011-04-08,9.655,9.682,9.619,9.676,11463,0
2011-04-11,9.669,9.77,9.669,9.703,27065,0
2011-04-12,9.719,9.737,9.647,9.737,19367,0
2011-04-13,9.725,9.813,9.655,9.655,22402,0
2011-04-14,9.664,9.682,9.591,9.591,32051,0
2011-04-15,9.585,9.664,9.576,9.641,17632,0
2011-04-18,9.576,9.669,9.576,9.647,10031,0
2011-04-19,9.676,9.749,9.647,9.725,32900,0
2011-04-20,9.742,9.77,9.69,9.725,43850,0
2011-04-21,9.725,9.725,9.655,9.655,16051,0
2011-04-25,9.664,9.682,9.626,9.682,18088,0
2011-04-26,9.67,9.696,9.641,9.696,22339,0
2011-04-27,9.71,9.725,9.676,9.69,16012,0
2011-04-28,9.69,9.695,9.655,9.669,30241,0
2011-04-29,9.675,9.703,9.667,9.694,6233,0
2011-05-02,9.736,9.785,9.719,9.77,29573,0
2011-05-03,9.771,9.829,9.743,9.822,25825,0
2011-05-04,9.815,9.829,9.677,9.75,90294,0
2011-05-05,9.758,9.779,9.743,9.771,14953,0
2011-05-06,9.808,9.808,9.766,9.808,18297,0
2011-05-09,9.815,9.85,9.808,9.829,25526,0
2011-05-10,9.844,9.892,9.829,9.892,32459,0
2011-05-11,9.892,9.901,9.856,9.892,22739,0
2011-05-12,9.904,9.933,9.892,9.933,13158,0
2011-05-13,9.933,9.948,9.904,9.948,12995,0
2011-05-16,9.933,9.956,9.925,9.956,16021,0
2011-05-17,9.956,9.976,9.919,9.962,24695,0
2011-05-18,9.962,9.971,9.933,9.956,16926,0
2011-05-19,9.948,9.971,9.919,9.919,33500,0
2011-05-20,9.934,9.984,9.934,9.984,22016,0
2011-05-23,9.971,9.983,9.911,9.911,44686,0
2011-05-24,9.919,9.956,9.884,9.925,16640,0
2011-05-25,9.904,9.971,9.892,9.94,30497,0
2011-05-26,9.925,9.976,9.904,9.956,12837,0
2011-05-27,9.957,10.003,9.934,9.998,11991,0
2011-05-31,9.98,10.037,9.936,10,35339,0
2011-06-01,10.017,10.038,9.99,10.002,18812,0
2011-06-02,9.998,10.018,9.977,10.003,12508,0
2011-06-03,9.992,10.01,9.992,9.992,8345,0
2011-06-06,9.977,10.033,9.977,10.01,22920,0
2011-06-07,10.02,10.064,10.02,10.049,15832,0
2011-06-08,10.049,10.064,9.998,10.041,17364,0
2011-06-09,10.034,10.057,10.034,10.057,8603,0
2011-06-10,10.055,10.089,10.047,10.089,28163,0
2011-06-13,10.089,10.107,10.084,10.107,2851,0
2011-06-14,10.102,10.181,10.094,10.151,12015,0
2011-06-15,10.122,10.137,10.115,10.115,4084,0
2011-06-16,10.125,10.14,10.065,10.086,24263,0
2011-06-17,10.068,10.068,9.964,10.039,16362,0
2011-06-20,10.003,10.047,9.984,10.047,31845,0
2011-06-21,10.026,10.039,9.998,10.039,6828,0
2011-06-22,10.018,10.076,10.018,10.076,10843,0
2011-06-23,10.076,10.076,10.018,10.026,20580,0
2011-06-24,10.049,10.057,10.02,10.02,14303,0
2011-06-27,10.026,10.026,9.998,10.003,23758,0
2011-06-28,10.026,10.047,10.003,10.01,14620,0
2011-06-29,10.018,10.018,9.992,9.998,11342,0
2011-06-30,10.002,10.017,9.975,9.996,12390,0
2011-07-01,10.034,10.071,9.992,10.041,29408,0
2011-07-05,10.086,10.086,10.021,10.072,16950,0
2011-07-06,10.071,10.14,10.035,10.104,29802,0
2011-07-07,10.079,10.14,10.079,10.14,12335,0
2011-07-08,10.14,10.147,10.079,10.092,20580,0
2011-07-11,10.097,10.11,10.011,10.011,17869,0
2011-07-12,10.05,10.086,10.012,10.086,21756,0
2011-07-13,10.084,10.097,10.084,10.097,3159,0
2011-07-14,10.11,10.124,10.09,10.103,13637,0
2011-07-15,10.103,10.131,10.103,10.103,31688,0
2011-07-18,10.11,10.154,10.084,10.145,46630,0
2011-07-19,10.155,10.199,10.133,10.194,10765,0
2011-07-20,10.197,10.197,10.154,10.154,15473,0
2011-07-21,10.139,10.184,10.124,10.139,21240,0
2011-07-22,10.147,10.193,10.125,10.177,7226,0
2011-07-25,10.184,10.184,10.139,10.154,27960,0
2011-07-26,10.163,10.212,10.125,10.125,34504,0
2011-07-27,10.131,10.131,9.942,9.942,56044,0
2011-07-28,9.958,9.964,9.763,9.884,53289,0
2011-07-29,9.909,10.033,9.74,10.033,48171,0
2011-08-01,10.09,10.131,10.034,10.057,31593,0
2011-08-02,10.078,10.177,10.078,10.163,17997,0
2011-08-03,10.163,10.236,10.163,10.206,7387,0
2011-08-04,10.177,10.236,10.133,10.236,34945,0
2011-08-05,10.193,10.193,9.986,10.133,29793,0
2011-08-08,10.035,10.086,9.885,9.999,72901,0
2011-08-09,9.999,10.311,9.893,10.104,122071,0
2011-08-10,10.14,10.206,10.125,10.185,26262,0
2011-08-11,10.171,10.193,10.079,10.193,21445,0
2011-08-12,10.171,10.492,10.171,10.412,46633,0
2011-08-15,10.421,10.485,10.359,10.428,31201,0
2011-08-16,10.428,10.428,10.34,10.34,10922,0
2011-08-17,10.373,10.428,10.345,10.345,7811,0
2011-08-18,10.34,10.34,10.22,10.311,13228,0
2011-08-19,10.299,10.34,10.229,10.251,23855,0
2011-08-22,10.284,10.334,10.236,10.251,13812,0
2011-08-23,10.236,10.299,10.206,10.206,10514,0
2011-08-24,10.229,10.366,10.193,10.193,33446,0
2011-08-25,10.193,10.421,10.193,10.379,38672,0
2011-08-26,10.368,10.397,10.353,10.353,6040,0
2011-08-29,10.387,10.395,10.34,10.34,29266,0
2011-08-30,10.359,10.373,10.34,10.345,18433,0
2011-08-31,10.388,10.439,10.345,10.388,18395,0
2011-09-01,10.435,11.329,10.435,10.485,237690,0
2011-09-02,10.515,10.553,10.409,10.409,22671,0
2011-09-06,10.416,10.494,10.39,10.494,40514,0
2011-09-07,10.661,10.705,10.475,10.475,45982,0
2011-09-08,10.494,10.502,10.39,10.424,58102,0
2011-09-09,10.45,10.48,10.414,10.466,29430,0
2011-09-12,10.466,10.54,10.444,10.466,36659,0
2011-09-13,10.45,10.5,10.45,10.48,19364,0
2011-09-14,10.494,10.515,10.45,10.48,24783,0
2011-09-15,10.487,10.487,10.406,10.466,17343,0
2011-09-16,10.494,10.494,10.388,10.437,35993,0
2011-09-19,10.466,10.48,10.373,10.381,45584,0
2011-09-20,10.353,10.429,10.32,10.328,60652,0
2011-09-21,10.336,10.373,10.312,10.353,19066,0
2011-09-22,10.353,10.381,10.336,10.353,20930,0
2011-09-23,10.368,10.439,10.337,10.439,9463,0
2011-09-26,10.429,10.487,10.429,10.48,24187,0
2011-09-27,10.527,10.54,10.5,10.5,35427,0
2011-09-28,10.527,10.583,10.5,10.5,24161,0
2011-09-29,10.515,10.568,10.509,10.532,9282,0
2011-09-30,10.559,10.582,10.437,10.437,24487,0
2011-10-03,10.466,10.5,10.444,10.487,20017,0
2011-10-04,10.468,10.468,10.32,10.32,30530,0
2011-10-05,10.339,10.394,10.339,10.378,14210,0
2011-10-06,10.394,10.394,10.345,10.364,19285,0
2011-10-07,10.32,10.354,10.294,10.342,28357,0
2011-10-10,10.368,10.416,10.368,10.416,7241,0
2011-10-11,10.416,10.517,10.416,10.517,23617,0
2011-10-12,10.517,10.698,10.494,10.698,50916,0
2011-10-13,10.692,10.816,10.638,10.816,22278,0
2011-10-14,10.816,10.924,10.743,10.824,34736,0
2011-10-17,10.869,10.883,10.78,10.78,31427,0
2011-10-18,10.797,10.816,10.615,10.615,41315,0
2011-10-19,10.606,10.71,10.6,10.629,23280,0
2011-10-20,10.667,10.685,10.638,10.676,17780,0
2011-10-21,10.66,10.714,10.637,10.667,19979,0
2011-10-24,10.667,10.692,10.638,10.652,28717,0
2011-10-25,10.666,10.666,10.613,10.666,9118,0
2011-10-26,10.629,10.667,10.606,10.667,12680,0
2011-10-27,10.629,10.676,10.629,10.645,30209,0
2011-10-28,10.645,10.705,10.584,10.606,26035,0
2011-10-31,10.582,10.628,10.582,10.612,6457,0
2011-11-01,10.628,10.697,10.613,10.697,17900,0
2011-11-02,10.698,10.751,10.698,10.751,10732,0
2011-11-03,10.758,10.79,10.697,10.79,28357,0
2011-11-04,10.773,10.773,10.729,10.729,4096,0
2011-11-07,10.744,10.84,10.744,10.84,14187,0
2011-11-08,10.847,10.98,10.847,10.98,33629,0
2011-11-09,10.964,11.067,10.949,11.061,17272,0
2011-11-10,11.061,11.185,11.046,11.046,27448,0
2011-11-11,11.225,11.225,11.098,11.113,17993,0
2011-11-14,11.091,11.091,10.912,10.912,23023,0
2011-11-15,10.948,10.972,10.863,10.92,20690,0
2011-11-16,10.92,10.942,10.896,10.933,19916,0
2011-11-17,10.933,11.016,10.933,10.992,17106,0
2011-11-18,10.98,11.016,10.972,11.016,14419,0
2011-11-21,10.992,11.044,10.972,10.98,13539,0
2011-11-22,11.009,11.024,11.001,11.016,8653,0
2011-11-23,11.009,11.024,11.001,11.001,16398,0
2011-11-25,11.018,11.026,11.01,11.026,3854,0
2011-11-28,11.016,11.024,10.855,10.884,47072,0
2011-11-29,10.896,10.92,10.855,10.92,38140,0
2011-11-30,10.962,10.992,10.886,10.892,26480,0
2011-12-01,10.954,10.954,10.863,10.863,20444,0
2011-12-02,10.935,10.943,10.896,10.943,20435,0
2011-12-05,10.956,11.01,10.956,10.981,9387,0
2011-12-06,10.978,11.007,10.978,10.992,15250,0
2011-12-07,10.987,11.033,10.987,11.033,17123,0
2011-12-08,11.033,11.068,11.019,11.039,20631,0
2011-12-09,11.033,11.046,10.994,11.046,24443,0
2011-12-12,11.039,11.087,11.01,11.08,38451,0
2011-12-13,11.08,11.179,11.08,11.17,7672,0
2011-12-14,11.17,11.214,11.155,11.185,9786,0
2011-12-15,11.161,11.207,11.155,11.2,15721,0
2011-12-16,11.18,11.221,11.18,11.221,17042,0
2011-12-19,11.22,11.237,11.207,11.207,3190,0
2011-12-20,11.161,11.2,11.072,11.1,31625,0
2011-12-21,11.061,11.094,11.039,11.094,33226,0
2011-12-22,11.1,11.124,11.061,11.124,14061,0
2011-12-23,11.125,11.238,11.102,11.23,24392,0
2011-12-27,11.214,11.251,11.155,11.2,22428,0
2011-12-28,11.237,11.244,11.155,11.185,17329,0
2011-12-29,11.17,11.293,11.17,11.271,32030,0
2011-12-30,11.294,11.294,11.174,11.191,41333,0
2012-01-03,11.23,11.238,11.125,11.125,25198,0
2012-01-04,11.156,11.201,11.117,11.125,40115,0
2012-01-05,11.131,11.28,11.109,11.28,74296,0
2012-01-06,11.252,11.252,11.156,11.194,54883,0
2012-01-09,11.18,11.266,11.18,11.238,21943,0
2012-01-10,11.252,11.296,11.23,11.273,50221,0
2012-01-11,11.257,11.315,11.257,11.315,17685,0
2012-01-12,11.294,11.315,11.2,11.279,45255,0
2012-01-13,11.28,11.414,11.258,11.414,38518,0
2012-01-17,11.405,11.434,11.335,11.342,17454,0
2012-01-18,11.362,11.419,11.308,11.331,42147,0
2012-01-19,11.337,11.384,11.308,11.331,19264,0
2012-01-20,11.337,11.344,11.296,11.296,39174,0
2012-01-23,11.296,11.434,11.273,11.419,37771,0
2012-01-24,11.407,11.434,11.384,11.427,20042,0
2012-01-25,11.419,11.567,11.414,11.567,29973,0
2012-01-26,11.552,11.752,11.448,11.698,51339,0
2012-01-27,11.684,11.788,11.677,11.684,31787,0
2012-01-30,11.593,11.722,11.593,11.706,32960,0
2012-01-31,11.716,11.86,11.693,11.836,32630,0
2012-02-01,11.941,11.963,11.759,11.803,73401,0
2012-02-02,11.786,11.845,11.786,11.824,14795,0
2012-02-03,11.811,11.877,11.767,11.877,38150,0
2012-02-06,11.928,11.928,11.877,11.898,13264,0
2012-02-07,11.9,11.991,11.879,11.967,33613,0
2012-02-08,11.93,11.991,11.914,11.991,16124,0
2012-02-09,12.005,12.036,11.921,11.921,36819,0
2012-02-10,11.965,11.996,11.943,11.943,26861,0
2012-02-13,11.982,12.008,11.936,11.965,14086,0
2012-02-14,11.965,11.965,11.913,11.913,19406,0
2012-02-15,11.906,11.957,11.877,11.886,30563,0
2012-02-16,11.906,11.906,11.788,11.796,23775,0
2012-02-17,11.788,11.839,11.738,11.817,38229,0
2012-02-21,11.788,11.957,11.788,11.957,38305,0
2012-02-22,11.957,11.988,11.943,11.965,14184,0
2012-02-23,11.982,11.996,11.877,11.965,25470,0
2012-02-24,11.967,12.053,11.96,11.976,17793,0
2012-02-27,11.973,12.015,11.973,12.008,18817,0
2012-02-28,11.988,12.088,11.936,11.988,33299,0
2012-02-29,12.015,12.05,11.917,11.917,33199,0
2012-03-01,11.936,12.064,11.886,12.064,73030,0
2012-03-02,12.063,12.076,12.022,12.076,21292,0
2012-03-05,12.005,12.027,11.789,11.789,65372,0
2012-03-06,11.8,11.8,11.652,11.775,37882,0
2012-03-07,11.792,11.971,11.792,11.933,24734,0
2012-03-08,11.987,12.006,11.882,11.882,17217,0
2012-03-09,11.914,11.939,11.887,11.939,6782,0
2012-03-12,11.999,12.005,11.887,11.887,21591,0
2012-03-13,11.914,11.984,11.78,11.797,33684,0
2012-03-14,11.797,11.797,11.546,11.7,63153,0
2012-03-15,11.651,11.651,11.396,11.575,127782,0
2012-03-16,11.508,11.546,11.242,11.383,87382,0
2012-03-19,11.396,11.471,11.25,11.396,89958,0
2012-03-20,11.418,11.627,11.389,11.389,37988,0
2012-03-21,11.44,11.463,11.426,11.434,23804,0
2012-03-22,11.471,11.516,11.412,11.44,73344,0
2012-03-23,11.463,11.463,11.412,11.447,7374,0
2012-03-26,11.471,11.508,11.426,11.426,35756,0
2012-03-27,11.463,11.685,11.426,11.619,45796,0
2012-03-28,11.601,11.678,11.552,11.657,48068,0
2012-03-29,11.673,11.673,11.61,11.619,21358,0
2012-03-30,11.632,11.65,11.608,11.626,9313,0
2012-04-02,11.651,11.678,11.56,11.567,23192,0
2012-04-03,11.547,11.561,11.463,11.463,25221,0
2012-04-04,11.46,11.522,11.46,11.478,20834,0
2012-04-05,11.515,11.587,11.486,11.559,10008,0
2012-04-09,11.547,11.666,11.547,11.611,16863,0
2012-04-10,11.658,11.71,11.602,11.71,36070,0
2012-04-11,11.741,11.8,11.741,11.775,16315,0
2012-04-12,11.815,11.815,11.726,11.762,22146,0
2012-04-13,11.762,11.768,11.75,11.75,14001,0
2012-04-16,11.756,11.83,11.733,11.741,27968,0
2012-04-17,11.799,11.807,11.716,11.716,20212,0
2012-04-18,11.75,11.86,11.71,11.86,24356,0
2012-04-19,11.792,11.933,11.768,11.903,17010,0
2012-04-20,11.904,11.934,11.889,11.934,16370,0
2012-04-23,11.947,12.006,11.947,11.955,26851,0
2012-04-24,12.055,12.055,11.987,12.014,22273,0
2012-04-25,12.076,12.088,12.022,12.068,39193,0
2012-04-26,12.082,12.082,12.04,12.068,44070,0
2012-04-27,12.083,12.181,12.076,12.121,26877,0
2012-04-30,12.145,12.183,12.123,12.176,16752,0
2012-05-01,12.195,12.24,12.096,12.105,23441,0
2012-05-02,12.165,12.21,12.142,12.202,25953,0
2012-05-03,12.212,12.285,12.212,12.254,22110,0
2012-05-04,12.247,12.311,12.127,12.247,37779,0
2012-05-07,12.247,12.311,12.247,12.311,19430,0
2012-05-08,12.34,12.376,12.233,12.233,26205,0
2012-05-09,12.285,12.334,12.212,12.233,13546,0
2012-05-10,12.288,12.304,12.222,12.229,29951,0
2012-05-11,12.219,12.219,12.151,12.174,17197,0
2012-05-14,12.151,12.188,12.023,12.032,26528,0
2012-05-15,12.032,12.114,12.023,12.096,9913,0
2012-05-16,12.114,12.188,12.105,12.188,16697,0
2012-05-17,12.233,12.247,12.069,12.088,18846,0
2012-05-18,12.088,12.105,12.023,12.041,13653,0
2012-05-21,12.014,12.064,12.007,12.007,58831,0
2012-05-22,12.032,12.049,12.003,12.003,8554,0
2012-05-23,12.003,12.105,12.003,12.083,9375,0
2012-05-24,12.069,12.174,12.069,12.174,16538,0
2012-05-25,12.181,12.228,12.174,12.204,4727,0
2012-05-29,12.233,12.254,12.212,12.228,3910,0
2012-05-30,12.219,12.278,12.204,12.204,17447,0
2012-05-31,12.215,12.249,12.197,12.222,7184,0
2012-06-01,12.222,12.262,12.222,12.262,10028,0
2012-06-04,12.24,12.278,12.233,12.269,10739,0
2012-06-05,12.262,12.34,12.262,12.335,15619,0
2012-06-06,12.304,12.329,12.262,12.288,35443,0
2012-06-07,12.27,12.297,12.205,12.205,20039,0
2012-06-08,12.215,12.256,12.176,12.256,25031,0
2012-06-11,12.236,12.236,12.077,12.197,26074,0
2012-06-12,12.222,12.242,12.215,12.236,6460,0
2012-06-13,12.33,12.341,12.297,12.341,51187,0
2012-06-14,12.321,12.371,12.321,12.371,30450,0
2012-06-15,12.321,12.371,12.304,12.349,20004,0
2012-06-18,12.336,12.379,12.321,12.336,24391,0
2012-06-19,12.336,12.371,12.33,12.371,10076,0
2012-06-20,12.336,12.355,12.336,12.341,8561,0
2012-06-21,12.33,12.371,12.312,12.321,36714,0
2012-06-22,12.321,12.335,12.241,12.312,22555,0
2012-06-25,12.304,12.407,12.304,12.407,47243,0
2012-06-26,12.414,12.414,12.395,12.407,38753,0
2012-06-27,12.387,12.423,12.379,12.414,24972,0
2012-06-28,12.414,12.444,12.387,12.4,11415,0
2012-06-29,12.395,12.453,12.379,12.453,14180,0
2012-07-02,12.469,12.515,12.469,12.5,17598,0
2012-07-03,12.515,12.625,12.508,12.625,28975,0
2012-07-05,12.691,12.758,12.691,12.727,32491,0
2012-07-06,12.705,12.869,12.698,12.75,31031,0
2012-07-09,12.863,12.863,12.619,12.641,38138,0
2012-07-10,12.641,12.691,12.641,12.657,27681,0
2012-07-11,12.743,12.796,12.727,12.764,15944,0
2012-07-12,12.743,12.906,12.681,12.718,52382,0
2012-07-13,12.727,12.788,12.674,12.698,26120,0
2012-07-16,12.691,12.691,12.619,12.627,27205,0
2012-07-17,12.627,12.657,12.585,12.627,66728,0
2012-07-18,12.627,12.649,12.591,12.649,34944,0
2012-07-19,12.75,12.834,12.666,12.735,30255,0
2012-07-20,12.711,12.834,12.591,12.764,71666,0
2012-07-23,12.779,12.779,12.578,12.603,78375,0
2012-07-24,12.666,12.681,12.627,12.681,20367,0
2012-07-25,12.705,12.758,12.627,12.641,30957,0
2012-07-26,12.641,12.681,12.603,12.61,36331,0
2012-07-27,12.681,12.727,12.666,12.666,26982,0
2012-07-30,12.711,12.743,12.698,12.727,23337,0
2012-07-31,12.727,12.764,12.666,12.674,29977,0
2012-08-01,12.743,12.813,12.698,12.705,24719,0
2012-08-02,12.641,12.681,12.585,12.596,72627,0
2012-08-03,12.635,12.635,12.566,12.619,68072,0
2012-08-06,12.578,12.657,12.531,12.531,43215,0
2012-08-07,12.578,12.578,12.469,12.483,30130,0
2012-08-08,12.46,12.516,12.371,12.371,44066,0
2012-08-09,12.414,12.43,12.229,12.255,63174,0
2012-08-10,12.262,12.444,12.262,12.438,49570,0
2012-08-13,12.465,12.506,12.338,12.488,40450,0
2012-08-14,12.506,12.589,12.418,12.569,20206,0
2012-08-15,12.553,12.589,12.473,12.512,27850,0
2012-08-16,12.527,12.527,12.457,12.465,10015,0
2012-08-17,12.506,12.512,12.375,12.391,35198,0
2012-08-20,12.41,12.427,12.397,12.397,11133,0
2012-08-21,12.338,12.442,12.338,12.442,25326,0
2012-08-22,12.457,12.457,12.231,12.238,32442,0
2012-08-23,12.231,12.343,12.208,12.231,42228,0
2012-08-24,12.244,12.258,12.154,12.169,45180,0
2012-08-27,12.163,12.169,12.108,12.108,27870,0
2012-08-28,12.108,12.224,12.09,12.224,27288,0
2012-08-29,12.258,12.488,12.244,12.473,28932,0
2012-08-30,12.519,12.527,12.488,12.512,13450,0
2012-08-31,12.543,12.679,12.543,12.663,35682,0
2012-09-04,12.687,12.687,12.6,12.638,45187,0
2012-09-05,12.646,12.74,12.638,12.724,57161,0
2012-09-06,12.703,12.733,12.562,12.594,29976,0
2012-09-07,12.717,12.749,12.623,12.623,22437,0
2012-09-10,12.654,12.749,12.646,12.717,34032,0
2012-09-11,12.74,12.777,12.724,12.733,32256,0
2012-09-12,12.773,12.773,12.692,12.737,19390,0
2012-09-13,12.682,12.76,12.682,12.705,13600,0
2012-09-14,12.666,12.744,12.547,12.585,54759,0
2012-09-17,12.611,12.611,12.531,12.565,17797,0
2012-09-18,12.604,12.611,12.547,12.547,10759,0
2012-09-19,12.573,12.596,12.482,12.596,31936,0
2012-09-20,12.585,12.619,12.565,12.596,20888,0
2012-09-21,12.65,12.682,12.547,12.573,31157,0
2012-09-24,12.531,12.578,12.515,12.538,18251,0
2012-09-25,12.547,12.578,12.508,12.573,21817,0
2012-09-26,12.585,12.744,12.585,12.744,51757,0
2012-09-27,12.712,12.76,12.578,12.591,68141,0
2012-09-28,12.538,12.641,12.538,12.627,27976,0
2012-10-01,12.641,12.699,12.627,12.627,22694,0
2012-10-02,12.627,12.666,12.604,12.627,20906,0
2012-10-03,12.65,12.674,12.611,12.658,14301,0
2012-10-04,12.658,12.699,12.585,12.604,31098,0
2012-10-05,12.65,12.65,12.585,12.611,10988,0
2012-10-08,12.641,12.641,12.604,12.619,13159,0
2012-10-09,12.619,12.619,12.573,12.585,10345,0
2012-10-10,12.627,12.635,12.334,12.385,66288,0
2012-10-11,12.426,12.447,12.342,12.342,86934,0
2012-10-12,12.381,12.552,12.381,12.479,28853,0
2012-10-15,12.479,12.569,12.472,12.472,26799,0
2012-10-16,12.456,12.518,12.433,12.464,18469,0
2012-10-17,12.496,12.505,12.464,12.479,18488,0
2012-10-18,12.543,12.552,12.426,12.441,24922,0
2012-10-19,12.479,12.518,12.417,12.511,26391,0
2012-10-22,12.543,12.552,12.402,12.409,9649,0
2012-10-23,12.447,12.456,12.381,12.381,24601,0
2012-10-24,12.396,12.488,12.381,12.472,31862,0
2012-10-25,12.426,12.488,12.409,12.433,23888,0
2012-10-26,12.505,12.518,12.472,12.496,32196,0
2012-10-31,12.543,12.552,12.441,12.488,24010,0
2012-11-01,12.552,12.595,12.535,12.552,10168,0
2012-11-02,12.562,12.569,12.441,12.464,14357,0
2012-11-05,12.511,12.511,12.342,12.472,29082,0
2012-11-06,12.518,12.518,12.409,12.472,15012,0
2012-11-07,12.511,12.552,12.479,12.552,50292,0
2012-11-08,12.511,12.616,12.511,12.616,31283,0
2012-11-09,12.655,12.68,12.6,12.655,43078,0
2012-11-12,12.742,12.856,12.71,12.758,31342,0
2012-11-13,12.838,12.874,12.651,12.667,35878,0
2012-11-14,12.792,12.848,12.667,12.705,34110,0
2012-11-15,12.746,12.768,12.442,12.537,69330,0
2012-11-16,12.619,12.739,12.619,12.721,37999,0
2012-11-19,12.827,12.86,12.783,12.838,47368,0
2012-11-20,12.912,12.931,12.874,12.912,44100,0
2012-11-21,12.921,12.967,12.912,12.967,34912,0
2012-11-23,13.033,13.098,12.994,13.076,20709,0
2012-11-26,13.076,13.076,12.976,13.01,38842,0
2012-11-27,13.01,13.17,13.01,13.142,41786,0
2012-11-28,13.21,13.268,13.125,13.142,38613,0
2012-11-29,13.255,13.294,13.113,13.219,61377,0
2012-11-30,13.234,13.234,13.076,13.177,41168,0
2012-12-03,13.276,13.276,13.01,13.01,44298,0
2012-12-04,13.125,13.17,12.945,13.082,43615,0
2012-12-05,13.152,13.186,13.07,13.134,45538,0
2012-12-06,13.234,13.234,13.117,13.161,15279,0
2012-12-07,13.234,13.234,13.098,13.161,17836,0
2012-12-10,13.161,13.161,12.994,12.994,39339,0
2012-12-11,13.07,13.089,13.017,13.089,19440,0
2012-12-12,13.106,13.106,12.912,12.931,33695,0
2012-12-13,13.025,13.05,12.874,12.874,25165,0
2012-12-14,12.921,12.921,12.705,12.739,18073,0
2012-12-17,12.73,12.739,12.522,12.547,35278,0
2012-12-18,12.565,12.591,12.404,12.459,59909,0
2012-12-19,12.475,12.604,12.475,12.53,48866,0
2012-12-20,12.597,12.721,12.573,12.693,34436,0
2012-12-21,12.651,12.761,12.565,12.693,42439,0
2012-12-24,12.768,12.809,12.693,12.775,40346,0
2012-12-26,12.853,12.889,12.705,12.827,39382,0
2012-12-27,12.783,12.783,12.604,12.628,48517,0
2012-12-28,12.699,12.746,12.628,12.667,16149,0
2012-12-31,12.684,12.73,12.651,12.73,29461,0
2013-01-02,12.721,12.938,12.721,12.882,57733,0
2013-01-03,12.976,13.05,12.96,12.994,16507,0
2013-01-04,13.082,13.098,12.967,13.01,33834,0
2013-01-07,13.106,13.106,13.05,13.089,10104,0
2013-01-08,13.076,13.322,13.076,13.17,24255,0
2013-01-09,13.186,13.21,13.113,13.113,40290,0
2013-01-10,13.142,13.186,13.113,13.152,14736,0
2013-01-11,13.231,13.259,13.061,13.066,18811,0
2013-01-14,13.147,13.182,13.085,13.165,14223,0
2013-01-15,13.165,13.207,13.12,13.147,8934,0
2013-01-16,13.19,13.215,13.093,13.215,14893,0
2013-01-17,13.199,13.239,13.165,13.224,13541,0
2013-01-18,13.207,13.215,13.156,13.207,5818,0
2013-01-22,13.199,13.224,13.156,13.224,21445,0
2013-01-23,13.245,13.252,13.182,13.245,24406,0
2013-01-24,13.252,13.273,13.156,13.156,19658,0
2013-01-25,13.224,13.231,13.085,13.085,16854,0
2013-01-28,13.074,13.079,12.915,12.915,27451,0
2013-01-29,12.925,12.989,12.855,12.876,11238,0
2013-01-30,12.907,12.915,12.907,12.915,19558,0
2013-01-31,12.971,13.029,12.939,13.029,11667,0
2013-02-01,13.045,13.102,13.045,13.053,12278,0
2013-02-04,13.079,13.108,12.998,12.998,12165,0
2013-02-05,13.066,13.093,13.02,13.053,28465,0
2013-02-06,13.085,13.129,13.061,13.066,11433,0
2013-02-07,13.129,13.129,13.061,13.079,14133,0
2013-02-08,13.138,13.138,13.074,13.085,12272,0
2013-02-11,13.147,13.147,13.085,13.108,13874,0
2013-02-12,13.138,13.174,13.108,13.108,6471,0
2013-02-13,13.204,13.204,13.117,13.125,7281,0
2013-02-14,13.125,13.125,13.065,13.075,11857,0
2013-02-15,13.228,13.228,13.015,13.015,19111,0
2013-02-19,13.097,13.097,12.975,12.992,23339,0
2013-02-20,12.992,13.033,12.958,12.984,8750,0
2013-02-21,13.049,13.056,13.002,13.049,21219,0
2013-02-22,13.089,13.097,13.033,13.04,16580,0
2013-02-25,13.106,13.106,12.928,12.936,14938,0
2013-02-26,13.002,13.009,12.936,13.009,6520,0
2013-02-27,13.033,13.056,12.879,12.911,32717,0
2013-02-28,12.871,12.936,12.871,12.911,18637,0
2013-03-01,12.984,13.009,12.911,12.936,14159,0
2013-03-04,12.975,12.975,12.851,12.928,14484,0
2013-03-05,12.887,12.911,12.797,12.797,28388,0
2013-03-06,12.887,12.887,12.815,12.844,14111,0
2013-03-07,12.928,12.928,12.864,12.887,26066,0
2013-03-08,13.033,13.033,12.823,12.844,17938,0
2013-03-11,12.823,12.823,12.525,12.588,63191,0
2013-03-12,12.581,12.581,12.264,12.344,71116,0
2013-03-13,12.338,12.338,12.181,12.324,35965,0
2013-03-14,12.338,12.338,12.14,12.195,41571,0
2013-03-15,12.118,12.173,11.843,12.05,92084,0
2013-03-18,12.032,12.195,11.961,12.032,34688,0
2013-03-19,12.05,12.157,12.006,12.058,31878,0
2013-03-20,12.11,12.29,12.085,12.272,45575,0
2013-03-21,12.263,12.324,12.204,12.213,14130,0
2013-03-22,12.241,12.241,12.157,12.204,19402,0
2013-03-25,12.157,12.195,12.077,12.1,33515,0
2013-03-26,12.181,12.181,12.032,12.085,27087,0
2013-03-27,12.124,12.124,11.978,11.978,15347,0
2013-03-28,11.978,12.091,11.978,12.077,25419,0
2013-04-01,12.05,12.11,12.006,12.058,24080,0
2013-04-02,12.1,12.1,11.953,12.032,47930,0
2013-04-03,12.058,12.058,11.921,11.953,36137,0
2013-04-04,12.014,12.014,11.953,11.953,58957,0
2013-04-05,11.946,12.091,11.906,12.091,87085,0
2013-04-08,12.023,12.124,12.023,12.091,39332,0
2013-04-09,12.05,12.148,12.006,12.124,31298,0
2013-04-10,12.173,12.173,11.987,12.058,60125,0
2013-04-11,12.041,12.187,12.041,12.124,29637,0
2013-04-12,12.14,12.22,12.14,12.172,18179,0
2013-04-15,12.077,12.117,12.031,12.117,21881,0
2013-04-16,12.165,12.235,12.041,12.077,46329,0
2013-04-17,12.077,12.117,11.952,12.005,70615,0
2013-04-18,12.005,12.117,11.976,12.049,35978,0
2013-04-19,11.993,12.132,11.976,12.041,47057,0
2013-04-22,11.986,12.085,11.986,12.049,26267,0
2013-04-23,12.041,12.148,12.041,12.148,26484,0
2013-04-24,12.157,12.195,12.085,12.124,22141,0
2013-04-25,12.172,12.195,12.109,12.109,31487,0
2013-04-26,12.157,12.249,12.085,12.195,34257,0
2013-04-29,12.195,12.325,12.195,12.315,15832,0
2013-04-30,12.325,12.376,12.307,12.376,19575,0
2013-05-01,12.376,12.413,12.344,12.376,33573,0
2013-05-02,12.393,12.478,12.353,12.478,25877,0
2013-05-03,12.535,12.542,12.338,12.413,24715,0
2013-05-06,12.359,12.422,12.307,12.338,31121,0
2013-05-07,12.368,12.399,12.332,12.399,14505,0
2013-05-08,12.406,12.485,12.393,12.461,33803,0
2013-05-09,12.453,12.453,12.353,12.359,16147,0
2013-05-10,12.413,12.413,12.353,12.384,12121,0
2013-05-13,12.384,12.485,12.314,12.338,34198,0
2013-05-14,12.393,12.405,12.138,12.18,45889,0
2013-05-15,12.13,12.211,12.048,12.164,39727,0
2013-05-16,12.13,12.227,12.13,12.194,21659,0
2013-05-17,12.164,12.17,12.083,12.123,19966,0
2013-05-20,12.164,12.255,12.123,12.18,22849,0
2013-05-21,12.147,12.147,12.063,12.115,9529,0
2013-05-22,12.083,12.083,11.965,12.005,33972,0
2013-05-23,11.983,12.038,11.909,11.973,34936,0
2013-05-24,11.941,11.965,11.909,11.956,9043,0
2013-05-28,12.055,12.055,11.823,11.823,52740,0
2013-05-29,11.823,11.823,11.517,11.609,106034,0
2013-05-30,11.627,11.627,11.407,11.478,40970,0
2013-05-31,11.508,11.508,11.202,11.354,64497,0
2013-06-03,11.218,11.415,11.088,11.145,74675,0
2013-06-04,11.17,11.209,10.816,11.128,103119,0
2013-06-05,11.194,11.39,11.112,11.319,78714,0
2013-06-06,11.264,11.525,11.264,11.43,83696,0
2013-06-07,11.374,11.452,11.367,11.374,37605,0
2013-06-10,11.288,11.383,11.161,11.202,39932,0
2013-06-11,11.112,11.161,11.06,11.088,35383,0
2013-06-12,10.981,11.059,10.772,10.852,107396,0
2013-06-13,10.732,10.89,10.732,10.836,79175,0
2013-06-14,10.897,11.065,10.897,11.036,84455,0
2013-06-17,11.036,11.112,10.972,10.972,34305,0
2013-06-18,10.946,10.946,10.772,10.814,126766,0
2013-06-19,10.877,10.89,10.732,10.732,52995,0
2013-06-20,10.724,10.93,10.381,10.814,176758,0
2013-06-21,10.844,10.884,10.532,10.655,72286,0
2013-06-24,10.489,10.564,10.298,10.564,94013,0
2013-06-25,10.564,10.755,10.459,10.747,94683,0
2013-06-26,10.836,11.059,10.829,11.059,85417,0
2013-06-27,11.102,11.25,11.072,11.209,25863,0
2013-06-28,11.25,11.446,11.051,11.186,50815,0
2013-07-01,11.384,11.391,11.169,11.169,73815,0
2013-07-02,11.234,11.234,10.89,10.946,39798,0
2013-07-03,10.987,10.987,10.74,10.836,16371,0
2013-07-05,11.004,11.004,10.697,10.772,12954,0
2013-07-08,10.814,10.814,10.613,10.655,47401,0
2013-07-09,10.69,10.704,10.613,10.655,35776,0
2013-07-10,10.697,10.805,10.613,10.797,32612,0
2013-07-11,10.946,11.013,10.788,10.884,40619,0
2013-07-12,10.852,10.907,10.722,10.889,35358,0
2013-07-15,10.843,11.005,10.819,10.972,27524,0
2013-07-16,10.923,10.946,10.869,10.939,27329,0
2013-07-17,10.907,11.022,10.907,11.013,27602,0
2013-07-18,10.963,11.12,10.946,11.12,38324,0
2013-07-19,11.146,11.146,10.869,10.963,41409,0
2013-07-22,10.939,10.981,10.688,10.797,36491,0
2013-07-23,10.804,10.93,10.788,10.869,20014,0
2013-07-24,10.755,10.852,10.653,10.746,23821,0
2013-07-25,10.746,10.755,10.539,10.653,62620,0
2013-07-26,10.555,10.67,10.546,10.555,25662,0
2013-07-29,10.53,10.662,10.53,10.628,11787,0
2013-07-30,10.696,10.696,10.503,10.563,23952,0
2013-07-31,10.473,10.503,10.415,10.494,62939,0
2013-08-01,10.611,10.611,10.405,10.503,34554,0
2013-08-02,10.456,10.637,10.447,10.456,25963,0
2013-08-05,10.503,10.555,10.395,10.405,35337,0
2013-08-06,10.371,10.415,10.264,10.303,52018,0
2013-08-07,10.317,10.341,10.248,10.341,30923,0
2013-08-08,10.386,10.539,10.308,10.503,28249,0
2013-08-09,10.405,10.546,10.362,10.464,51161,0
2013-08-12,10.432,10.546,10.415,10.546,12441,0
2013-08-13,10.502,10.502,10.324,10.333,32505,0
2013-08-14,10.315,10.385,10.315,10.385,19030,0
2013-08-15,10.403,10.403,10.27,10.315,37131,0
2013-08-16,10.285,10.301,10.085,10.163,49897,0
2013-08-19,10.121,10.189,9.988,10.085,50311,0
2013-08-20,10.069,10.221,10.035,10.189,39806,0
2013-08-21,10.238,10.403,10.069,10.352,88366,0
2013-08-22,10.375,10.562,10.333,10.463,35365,0
2013-08-23,10.36,10.486,10.262,10.285,44649,0
2013-08-26,10.285,10.293,10.246,10.246,22789,0
2013-08-27,10.285,10.324,10.155,10.229,157528,0
2013-08-28,10.307,10.307,10.163,10.204,31889,0
2013-08-29,10.163,10.221,10.163,10.221,21038,0
2013-08-30,10.181,10.246,10.155,10.238,16482,0
2013-09-03,10.246,10.278,10.091,10.091,14605,0
2013-09-04,10.13,10.405,10.084,10.091,36025,0
2013-09-05,10.173,10.205,10.002,10.019,41887,0
2013-09-06,10.009,10.077,10.002,10.019,59113,0
2013-09-09,10.099,10.099,10.01,10.053,33841,0
2013-09-10,10.105,10.105,10.002,10.009,38326,0
2013-09-11,10.003,10.077,10.003,10.035,33711,0
2013-09-12,10.068,10.13,10.068,10.114,20533,0
2013-09-13,10.043,10.052,10.002,10.043,41030,0
2013-09-16,10.138,10.205,10.13,10.13,14738,0
2013-09-17,10.189,10.447,10.155,10.414,44267,0
2013-09-18,10.464,10.692,10.294,10.588,62352,0
2013-09-19,10.734,10.75,10.588,10.665,47165,0
2013-09-20,10.775,10.809,10.726,10.75,20931,0
2013-09-23,10.809,10.809,10.564,10.711,22214,0
2013-09-24,10.622,10.742,10.596,10.717,34247,0
2013-09-25,10.801,10.801,10.557,10.665,43431,0
2013-09-26,10.717,10.717,10.581,10.613,15337,0
2013-09-27,10.692,10.706,10.504,10.532,10914,0
2013-09-30,10.532,10.557,10.504,10.547,3292,0
2013-10-01,10.564,10.665,10.54,10.605,35092,0
2013-10-02,10.639,10.665,10.48,10.588,14395,0
2013-10-03,10.564,10.665,10.494,10.494,25620,0
2013-10-04,10.44,10.54,10.405,10.473,10256,0
2013-10-07,10.464,10.464,10.377,10.405,6676,0
2013-10-08,10.354,10.414,10.354,10.354,18516,0
2013-10-09,10.424,10.432,10.385,10.432,7062,0
2013-10-10,10.48,10.48,10.278,10.334,32400,0
2013-10-11,10.315,10.345,10.276,10.34,35850,0
2013-10-14,10.369,10.369,10.307,10.324,18691,0
2013-10-15,10.333,10.333,10.284,10.293,13976,0
2013-10-16,10.315,10.345,10.284,10.333,11449,0
2013-10-17,10.345,10.494,10.34,10.494,37055,0
2013-10-18,10.581,10.719,10.574,10.711,43573,0
2013-10-21,10.743,10.811,10.665,10.665,72218,0
2013-10-22,10.692,10.728,10.649,10.649,46468,0
2013-10-23,10.7,10.719,10.649,10.674,28537,0
2013-10-24,10.728,10.728,10.589,10.64,21856,0
2013-10-25,10.684,10.684,10.574,10.597,38043,0
2013-10-28,10.574,10.649,10.574,10.631,21203,0
2013-10-29,10.692,10.981,10.631,10.888,65772,0
2013-10-30,10.875,10.875,10.802,10.85,21352,0
2013-10-31,10.896,10.896,10.719,10.776,30404,0
2013-11-01,10.834,10.834,10.557,10.574,32007,0
2013-11-04,10.631,10.707,10.564,10.564,35354,0
2013-11-05,10.532,10.557,10.504,10.504,15253,0
2013-11-06,10.557,10.557,10.456,10.48,12392,0
2013-11-07,10.447,10.532,10.431,10.494,25954,0
2013-11-08,10.48,10.48,10.284,10.333,35965,0
2013-11-11,10.333,10.48,10.324,10.431,29471,0
2013-11-12,10.424,10.488,10.376,10.44,35467,0
2013-11-13,10.487,10.519,10.43,10.455,20435,0
2013-11-14,10.503,10.532,10.413,10.487,36347,0
2013-11-15,10.532,10.557,10.472,10.525,65030,0
2013-11-18,10.532,10.532,10.413,10.446,39361,0
2013-11-19,10.413,10.464,10.242,10.375,57972,0
2013-11-20,10.423,10.464,10.375,10.403,58088,0
2013-11-21,10.403,10.43,10.339,10.36,28447,0
2013-11-22,10.43,10.472,10.36,10.439,27564,0
2013-11-25,10.393,10.455,10.275,10.299,81870,0
2013-11-26,10.339,10.403,10.331,10.368,15414,0
2013-11-27,10.339,10.351,10.275,10.339,28050,0
2013-11-29,10.375,10.375,10.268,10.299,33472,0
2013-12-02,10.339,10.345,10.208,10.227,47570,0
2013-12-03,10.168,10.2,10.125,10.185,66363,0
2013-12-04,10.2,10.2,10.055,10.072,59573,0
2013-12-05,10.109,10.109,9.99,9.998,55689,0
2013-12-06,9.998,10.038,9.931,9.998,80171,0
2013-12-09,9.949,10.038,9.94,10.003,58818,0
2013-12-10,9.998,10.109,9.998,10.094,43469,0
2013-12-11,10.133,10.133,10.063,10.063,26680,0
2013-12-12,10.063,10.108,10.063,10.063,24373,0
2013-12-13,10.108,10.108,9.98,9.98,46515,0
2013-12-16,9.957,10.071,9.957,10.054,72092,0
2013-12-17,10.029,10.133,10.011,10.124,109242,0
2013-12-18,10.14,10.345,10.124,10.345,135584,0
2013-12-19,10.339,10.424,10.227,10.332,109795,0
2013-12-20,10.306,10.352,10.252,10.314,118129,0
2013-12-23,10.424,10.432,10.291,10.352,125453,0
2013-12-24,10.404,10.404,10.217,10.252,78122,0
2013-12-26,10.252,10.352,10.252,10.252,104411,0
2013-12-27,10.299,10.299,10.133,10.15,61080,0
2013-12-30,10.227,10.227,10.133,10.168,113361,0
2013-12-31,10.125,10.185,10.087,10.185,97970,0
2014-01-02,10.404,10.404,10.108,10.208,91083,0
2014-01-03,10.275,10.282,10.176,10.282,39408,0
2014-01-06,10.323,10.432,10.299,10.394,30756,0
2014-01-07,10.424,10.505,10.36,10.394,68429,0
2014-01-08,10.447,10.447,10.345,10.369,26895,0
2014-01-09,10.404,10.404,10.242,10.291,41019,0
2014-01-10,10.323,10.432,10.306,10.404,48146,0
2014-01-13,10.44,10.532,10.403,10.495,64061,0
2014-01-14,10.495,10.527,10.464,10.527,23947,0
2014-01-15,10.532,10.566,10.527,10.542,44915,0
2014-01-16,10.566,10.566,10.532,10.566,19301,0
2014-01-17,10.607,10.651,10.584,10.607,26041,0
2014-01-21,10.644,10.695,10.644,10.695,23395,0
2014-01-22,10.723,10.732,10.669,10.703,33034,0
2014-01-23,10.732,10.8,10.732,10.8,17676,0
2014-01-24,10.808,10.816,10.748,10.773,28374,0
2014-01-27,10.808,10.866,10.703,10.703,40988,0
2014-01-28,10.748,10.748,10.688,10.723,14572,0
2014-01-29,10.756,10.8,10.695,10.695,42472,0
2014-01-30,10.773,10.781,10.709,10.756,15093,0
2014-01-31,10.747,10.808,10.747,10.8,13220,0
2014-02-03,10.832,10.887,10.781,10.8,31726,0
2014-02-04,10.873,10.882,10.732,10.74,23090,0
2014-02-05,10.695,10.756,10.661,10.661,32105,0
2014-02-06,10.669,10.714,10.651,10.651,14958,0
2014-02-07,10.661,10.756,10.651,10.756,35599,0
2014-02-10,10.791,10.808,10.765,10.773,16829,0
2014-02-11,10.773,10.848,10.756,10.848,26680,0
2014-02-12,10.799,10.831,10.677,10.731,30512,0
2014-02-13,10.731,10.772,10.712,10.755,7356,0
2014-02-14,10.746,10.746,10.708,10.721,6950,0
2014-02-18,10.755,10.79,10.686,10.731,30385,0
2014-02-19,10.731,10.78,10.667,10.755,51593,0
2014-02-20,10.78,10.78,10.739,10.755,21778,0
2014-02-21,10.772,10.839,10.721,10.807,67439,0
2014-02-24,10.839,10.847,10.702,10.78,50230,0
2014-02-25,10.78,10.816,10.772,10.807,25145,0
2014-02-26,10.831,10.881,10.807,10.881,29186,0
2014-02-27,10.929,10.938,10.865,10.921,24570,0
2014-02-28,10.865,10.953,10.865,10.904,24365,0
2014-03-03,10.953,10.997,10.887,10.963,37688,0
2014-03-04,11.024,11.047,10.938,10.997,36620,0
2014-03-05,10.953,11.006,10.938,10.981,15026,0
2014-03-06,10.963,10.981,10.921,10.929,23280,0
2014-03-07,10.881,10.881,10.822,10.856,68941,0
2014-03-10,10.873,10.921,10.839,10.921,40588,0
2014-03-11,10.921,10.938,10.847,10.921,41217,0
2014-03-12,10.972,11.024,10.952,10.952,23766,0
2014-03-13,10.962,11.062,10.946,10.996,55543,0
2014-03-14,11.006,11.039,10.903,10.903,37849,0
2014-03-17,10.962,11.039,10.946,11.039,11959,0
2014-03-18,11.047,11.07,10.996,11.039,20800,0
2014-03-19,11.07,11.077,10.912,10.981,25939,0
2014-03-20,10.946,10.962,10.855,10.864,25882,0
2014-03-21,10.894,10.996,10.887,10.996,25954,0
2014-03-24,11.047,11.077,11.006,11.077,21099,0
2014-03-25,11.101,11.154,11.047,11.145,18534,0
2014-03-26,11.154,11.287,11.135,11.27,30204,0
2014-03-27,11.302,11.302,11.161,11.181,32580,0
2014-03-28,11.22,11.229,11.181,11.189,16215,0
2014-03-31,11.181,11.213,11.135,11.204,47696,0
2014-04-01,11.255,11.255,11.135,11.171,33037,0
2014-04-02,11.135,11.171,11.093,11.161,57453,0
2014-04-03,11.171,11.238,11.145,11.238,16209,0
2014-04-04,11.229,11.295,11.22,11.229,45515,0
2014-04-07,11.197,11.32,11.197,11.302,56073,0
2014-04-08,11.302,11.342,11.261,11.342,26781,0
2014-04-09,11.342,11.419,11.31,11.362,66963,0
2014-04-10,11.335,11.379,11.31,11.335,36166,0
2014-04-11,11.327,11.386,11.294,11.378,18265,0
2014-04-14,11.334,11.351,11.294,11.351,26168,0
2014-04-15,11.319,11.386,11.319,11.386,25896,0
2014-04-16,11.386,11.519,11.327,11.519,48651,0
2014-04-17,11.519,11.519,11.419,11.444,31799,0
2014-04-21,11.496,11.671,11.411,11.62,39908,0
2014-04-22,11.662,11.703,11.628,11.662,38926,0
2014-04-23,11.678,11.747,11.654,11.678,14834,0
2014-04-24,11.737,11.819,11.711,11.786,34021,0
2014-04-25,11.844,11.887,11.694,11.711,60139,0
2014-04-28,11.755,11.812,11.703,11.728,20001,0
2014-04-29,11.762,11.812,11.662,11.662,21875,0
2014-04-30,11.728,11.747,11.694,11.694,26998,0
2014-05-01,11.755,11.762,11.703,11.728,26120,0
2014-05-02,11.728,12.004,11.654,11.72,73556,0
2014-05-05,11.768,11.768,11.646,11.671,36335,0
2014-05-06,11.711,11.711,11.671,11.694,36103,0
2014-05-07,11.762,11.768,11.686,11.768,33041,0
2014-05-08,11.795,11.829,11.72,11.72,30068,0
2014-05-09,11.762,11.804,11.711,11.786,32303,0
2014-05-12,11.795,11.819,11.747,11.819,110207,0
2014-05-13,11.818,11.843,11.794,11.843,37652,0
2014-05-14,11.87,11.878,11.843,11.87,22540,0
2014-05-15,11.919,11.946,11.785,11.785,37521,0
2014-05-16,11.902,11.902,11.835,11.887,22193,0
2014-05-19,11.911,11.938,11.911,11.928,6982,0
2014-05-20,11.919,11.919,11.863,11.87,11945,0
2014-05-21,11.911,11.911,11.828,11.828,15965,0
2014-05-22,11.863,11.87,11.736,11.746,33681,0
2014-05-23,11.776,11.794,11.736,11.736,18197,0
2014-05-27,11.754,11.754,11.701,11.746,18017,0
2014-05-28,11.754,11.785,11.71,11.776,42609,0
2014-05-29,11.776,11.794,11.768,11.768,7811,0
2014-05-30,11.804,11.928,11.726,11.736,86053,0
2014-06-02,11.768,11.776,11.736,11.762,20813,0
2014-06-03,11.776,11.902,11.726,11.853,41500,0
2014-06-04,11.87,11.911,11.785,11.794,30829,0
2014-06-05,11.818,11.843,11.785,11.843,8506,0
2014-06-06,11.878,11.919,11.835,11.863,39654,0
2014-06-09,11.835,11.887,11.835,11.878,10525,0
2014-06-10,11.835,11.911,11.804,11.878,20490,0
2014-06-11,11.878,11.919,11.835,11.835,10818,0
2014-06-12,11.887,11.887,11.834,11.842,6475,0
2014-06-13,11.887,11.887,11.817,11.817,6328,0
2014-06-16,11.81,11.81,11.761,11.761,16827,0
2014-06-17,11.753,11.768,11.557,11.581,49255,0
2014-06-18,11.581,11.625,11.565,11.616,18488,0
2014-06-19,11.668,11.668,11.581,11.581,15060,0
2014-06-20,11.589,11.597,11.557,11.573,22048,0
2014-06-23,11.597,11.625,11.573,11.616,30347,0
2014-06-24,11.606,11.726,11.606,11.708,30462,0
2014-06-25,11.716,11.784,11.716,11.775,11219,0
2014-06-26,11.803,11.852,11.753,11.834,18631,0
2014-06-27,11.852,11.887,11.834,11.842,18884,0
2014-06-30,11.877,11.877,11.803,11.862,21376,0
2014-07-01,11.852,11.852,11.716,11.744,33058,0
2014-07-02,11.761,11.761,11.589,11.616,26437,0
2014-07-03,11.642,11.642,11.557,11.565,7039,0
2014-07-07,11.616,11.675,11.606,11.625,45546,0
2014-07-08,11.659,11.768,11.548,11.581,39622,0
2014-07-09,11.589,11.589,11.557,11.581,4216,0
2014-07-10,11.589,11.699,11.548,11.642,31464,0
2014-07-11,11.658,11.707,11.589,11.698,30295,0
2014-07-14,11.698,11.698,11.624,11.658,27391,0
2014-07-15,11.69,11.69,11.615,11.651,45718,0
2014-07-16,11.641,11.698,11.596,11.615,24061,0
2014-07-17,11.707,11.707,11.572,11.596,36336,0
2014-07-18,11.624,11.667,11.58,11.605,37552,0
2014-07-21,11.674,11.753,11.658,11.734,13046,0
2014-07-22,11.725,11.869,11.715,11.862,73713,0
2014-07-23,11.852,11.887,11.817,11.862,13955,0
2014-07-24,11.817,11.862,11.761,11.761,20974,0
2014-07-25,11.842,11.862,11.803,11.834,17339,0
2014-07-28,11.817,11.862,11.803,11.81,5973,0
2014-07-29,11.862,11.869,11.698,11.761,31461,0
2014-07-30,11.753,11.753,11.682,11.69,34218,0
2014-07-31,11.632,11.784,11.615,11.69,18639,0
2014-08-01,11.753,11.768,11.658,11.715,14407,0
2014-08-04,11.725,11.725,11.632,11.632,39495,0
2014-08-05,11.651,11.698,11.632,11.651,22169,0
2014-08-06,11.69,11.775,11.682,11.761,15352,0
2014-08-07,11.715,11.775,11.707,11.775,11810,0
2014-08-08,11.775,11.834,11.775,11.81,11180,0
2014-08-11,11.784,11.834,11.768,11.803,9146,0
2014-08-12,11.827,11.842,11.793,11.803,11147,0
2014-08-13,11.868,11.868,11.802,11.826,12701,0
2014-08-14,11.851,11.929,11.834,11.876,32725,0
2014-08-15,11.861,11.929,11.793,11.817,29524,0
2014-08-18,11.868,11.868,11.752,11.752,21996,0
2014-08-19,11.802,11.802,11.743,11.783,13976,0
2014-08-20,11.81,11.826,11.783,11.817,10411,0
2014-08-21,11.834,11.842,11.76,11.783,18940,0
2014-08-22,11.76,11.81,11.76,11.81,24389,0
2014-08-25,11.783,11.817,11.752,11.817,17062,0
2014-08-26,11.817,11.892,11.802,11.892,18323,0
2014-08-27,11.919,11.929,11.892,11.929,16587,0
2014-08-28,11.929,11.929,11.868,11.892,13552,0
2014-08-29,11.911,11.929,11.861,11.911,21931,0
2014-09-02,11.842,11.919,11.826,11.919,27571,0
2014-09-03,11.919,11.954,11.851,11.939,23856,0
2014-09-04,11.892,11.911,11.802,11.802,27298,0
2014-09-05,11.834,11.868,11.817,11.868,24557,0
2014-09-08,11.826,11.851,11.81,11.826,21131,0
2014-09-09,11.842,11.842,11.774,11.842,28041,0
2014-09-10,11.842,11.842,11.724,11.76,44284,0
2014-09-11,11.751,11.817,11.732,11.767,26107,0
2014-09-12,11.732,11.732,11.672,11.679,23475,0
2014-09-15,11.655,11.713,11.637,11.704,28812,0
2014-09-16,11.663,11.679,11.601,11.611,66650,0
2014-09-17,11.663,11.817,11.629,11.809,82360,0
2014-09-18,11.825,11.911,11.672,11.825,76052,0
2014-09-19,11.868,11.892,11.767,11.833,22673,0
2014-09-22,11.773,11.876,11.76,11.773,61068,0
2014-09-23,11.817,11.868,11.767,11.868,40465,0
2014-09-24,11.886,11.946,11.817,11.946,28618,0
2014-09-25,11.886,11.954,11.886,11.939,7448,0
2014-09-26,11.962,11.962,11.886,11.939,25814,0
2014-09-29,11.939,11.972,11.851,11.962,13235,0
2014-09-30,11.989,11.989,11.919,11.972,13643,0
2014-10-01,11.998,12.041,11.962,12.041,30266,0
2014-10-02,12.058,12.118,12.012,12.031,30414,0
2014-10-03,12.083,12.109,12.058,12.074,28295,0
2014-10-06,12.074,12.118,12.074,12.109,43927,0
2014-10-07,12.118,12.193,12.089,12.184,55950,0
2014-10-08,12.244,12.28,12.177,12.211,15485,0
2014-10-09,12.244,12.325,12.211,12.211,46103,0
2014-10-10,12.279,12.347,12.183,12.288,13534,0
2014-10-13,12.347,12.347,12.218,12.243,9130,0
2014-10-14,12.279,12.288,12.167,12.183,17867,0
2014-10-15,12.21,12.269,12.183,12.183,14586,0
2014-10-16,12.159,12.26,12.159,12.253,20429,0
2014-10-17,12.26,12.26,12.21,12.243,26250,0
2014-10-20,12.26,12.26,12.133,12.176,25200,0
2014-10-21,12.183,12.243,12.15,12.21,19477,0
2014-10-22,12.183,12.218,12.167,12.167,13938,0
2014-10-23,12.183,12.218,12.141,12.176,35758,0
2014-10-24,12.176,12.21,12.133,12.133,11444,0
2014-10-27,12.116,12.176,12.107,12.159,33825,0
2014-10-28,12.176,12.288,12.159,12.253,33105,0
2014-10-29,12.279,12.391,12.269,12.347,49515,0
2014-10-30,12.382,12.407,12.333,12.355,23886,0
2014-10-31,12.373,12.373,12.269,12.347,11049,0
2014-11-03,12.373,12.373,12.26,12.26,37353,0
2014-11-04,12.269,12.279,12.218,12.279,16534,0
2014-11-05,12.307,12.34,12.26,12.34,19650,0
2014-11-06,12.279,12.398,12.279,12.373,48736,0
2014-11-07,12.34,12.468,12.269,12.415,46096,0
2014-11-10,12.425,12.425,12.333,12.34,21692,0
2014-11-11,12.307,12.325,12.288,12.325,6394,0
2014-11-12,12.363,12.45,12.287,12.372,56248,0
2014-11-13,12.339,12.381,12.297,12.315,34602,0
2014-11-14,12.372,12.442,12.339,12.397,29527,0
2014-11-17,12.415,12.442,12.332,12.332,37549,0
2014-11-18,12.339,12.442,12.339,12.372,20331,0
2014-11-19,12.39,12.433,12.372,12.406,9364,0
2014-11-20,12.45,12.468,12.425,12.442,31194,0
2014-11-21,12.45,12.45,12.339,12.372,36359,0
2014-11-24,12.397,12.406,12.208,12.218,65171,0
2014-11-25,12.278,12.287,12.174,12.252,59381,0
2014-11-26,12.235,12.306,12.182,12.243,48037,0
2014-11-28,12.225,12.325,12.19,12.306,11889,0
2014-12-01,12.355,12.425,12.332,12.346,15307,0
2014-12-02,12.363,12.406,12.306,12.372,26610,0
2014-12-03,12.381,12.45,12.363,12.415,39307,0
2014-12-04,12.442,12.459,12.39,12.425,31145,0
2014-12-05,12.406,12.425,12.325,12.346,37206,0
2014-12-08,12.339,12.339,12.166,12.278,32991,0
2014-12-09,12.278,12.278,12.235,12.252,43717,0
2014-12-10,12.258,12.338,12.251,12.286,47221,0
2014-12-11,12.277,12.372,12.267,12.305,18311,0
2014-12-12,12.338,12.397,12.314,12.363,37688,0
2014-12-15,12.381,12.397,12.314,12.346,26088,0
2014-12-16,12.355,12.397,12.332,12.397,60747,0
2014-12-17,12.372,12.459,12.338,12.442,59101,0
2014-12-18,12.45,12.468,12.381,12.459,30620,0
2014-12-19,12.468,12.495,12.415,12.459,18335,0
2014-12-22,12.468,12.485,12.39,12.45,21364,0
2014-12-23,12.468,12.52,12.406,12.459,78544,0
2014-12-24,12.53,12.53,12.468,12.485,17875,0
2014-12-26,12.511,12.52,12.477,12.52,11028,0
2014-12-29,12.548,12.548,12.332,12.381,54131,0
2014-12-30,12.415,12.45,12.363,12.45,25586,0
2014-12-31,12.468,12.548,12.397,12.477,35088,0
2015-01-02,12.415,12.52,12.39,12.52,17226,0
2015-01-05,12.566,12.648,12.504,12.576,25925,0
2015-01-06,12.632,12.667,12.52,12.566,69689,0
2015-01-07,12.606,12.676,12.566,12.632,44645,0
2015-01-08,12.632,12.667,12.566,12.576,28650,0
2015-01-09,12.566,12.71,12.538,12.71,16891,0
2015-01-12,12.676,12.782,12.658,12.772,27603,0
2015-01-13,12.809,12.819,12.727,12.737,21249,0
2015-01-14,12.747,12.972,12.747,12.899,32050,0
2015-01-15,12.899,12.972,12.827,12.834,12319,0
2015-01-16,12.883,12.982,12.849,12.865,19032,0
2015-01-20,12.919,12.946,12.849,12.899,26486,0
2015-01-21,12.883,12.955,12.834,12.856,10204,0
2015-01-22,12.89,12.89,12.718,12.791,37431,0
2015-01-23,12.8,12.827,12.763,12.8,9483,0
2015-01-26,12.8,12.842,12.71,12.747,18565,0
2015-01-27,12.827,12.849,12.771,12.827,8404,0
2015-01-28,12.849,12.972,12.842,12.938,27238,0
2015-01-29,12.972,13.092,12.972,13.077,26056,0
2015-01-30,13.077,13.144,13.064,13.102,31426,0
2015-02-02,13.144,13.173,13.026,13.135,47418,0
2015-02-03,13.092,13.173,13.001,13.173,32508,0
2015-02-04,13.092,13.164,13.009,13.084,13652,0
2015-02-05,13.084,13.116,13.009,13.009,20635,0
2015-02-06,12.991,13.017,12.874,12.874,19603,0
2015-02-09,12.89,12.963,12.874,12.899,15594,0
2015-02-10,12.909,12.938,12.842,12.842,14170,0
2015-02-11,12.918,12.928,12.818,12.818,14137,0
2015-02-12,12.827,12.898,12.818,12.818,4000,0
2015-02-13,12.827,12.873,12.78,12.78,14088,0
2015-02-17,12.77,12.77,12.525,12.525,21078,0
2015-02-18,12.588,12.673,12.508,12.619,26944,0
2015-02-19,12.572,12.745,12.572,12.745,11753,0
2015-02-20,12.762,12.841,12.735,12.841,11532,0
2015-02-23,12.889,12.918,12.848,12.918,10640,0
2015-02-24,12.938,12.955,12.882,12.955,14197,0
2015-02-25,12.898,13.001,12.882,12.928,24905,0
2015-02-26,12.889,12.928,12.77,12.77,13790,0
2015-02-27,12.77,12.827,12.745,12.818,12858,0
2015-03-02,12.889,12.972,12.818,12.864,25085,0
2015-03-03,12.918,12.938,12.827,12.833,19609,0
2015-03-04,12.77,12.873,12.77,12.856,20522,0
2015-03-05,12.918,12.938,12.841,12.938,12428,0
2015-03-06,12.882,12.882,12.673,12.762,37169,0
2015-03-09,12.77,12.827,12.645,12.708,56666,0
2015-03-10,12.654,12.808,12.654,12.799,29527,0
2015-03-11,12.734,12.817,12.699,12.817,8055,0
2015-03-12,12.826,12.898,12.761,12.832,25305,0
2015-03-13,12.798,12.798,12.707,12.789,17929,0
2015-03-16,12.761,12.798,12.594,12.635,27347,0
2015-03-17,12.6,12.671,12.561,12.627,14524,0
2015-03-18,12.699,12.963,12.699,12.963,49701,0
2015-03-19,12.863,12.881,12.734,12.779,16340,0
2015-03-20,12.817,12.963,12.734,12.963,23490,0
2015-03-23,12.881,12.982,12.863,12.863,12713,0
2015-03-24,12.946,12.972,12.889,12.946,22354,0
2015-03-25,12.963,12.972,12.881,12.955,9305,0
2015-03-26,12.955,12.991,12.881,12.881,9757,0
2015-03-27,12.946,12.991,12.946,12.946,11687,0
2015-03-30,12.928,13.009,12.881,12.881,9757,0
2015-03-31,12.946,13.001,12.898,12.938,11710,0
2015-04-01,13.009,13.009,12.898,12.928,15321,0
2015-04-02,12.938,12.955,12.84,12.908,17472,0
2015-04-06,12.946,12.991,12.889,12.918,21787,0
2015-04-07,12.955,13.045,12.908,13.035,21192,0
2015-04-08,13.045,13.103,13.001,13.026,28253,0
2015-04-09,13.017,13.026,12.898,12.908,16922,0
2015-04-10,12.872,12.991,12.872,12.982,18949,0
2015-04-13,13.016,13.025,12.971,13.008,5763,0
2015-04-14,13.016,13.044,12.945,12.962,12763,0
2015-04-15,12.937,13.044,12.937,12.962,16737,0
2015-04-16,13.016,13.034,12.981,13.025,20595,0
2015-04-17,13,13.034,12.927,13.034,18297,0
2015-04-20,13.053,13.053,13,13.008,11446,0
2015-04-21,12.99,13.053,12.99,13.016,13535,0
2015-04-22,13.016,13.063,13,13.025,14770,0
2015-04-23,13.025,13.063,13.008,13.034,12311,0
2015-04-24,13.053,13.053,12.981,13.053,9454,0
2015-04-27,13.025,13.063,13,13.044,14453,0
2015-04-28,13.063,13.063,13.034,13.053,24397,0
2015-04-29,13.044,13.053,12.927,13.008,12990,0
2015-04-30,13,13.044,12.962,13.016,17729,0
2015-05-01,13.053,13.053,12.971,13.034,32418,0
2015-05-04,13.063,13.063,12.917,12.981,37159,0
2015-05-05,12.917,12.917,12.805,12.848,20556,0
2015-05-06,12.796,12.838,12.659,12.659,23700,0
2015-05-07,12.615,12.659,12.492,12.64,32120,0
2015-05-08,12.64,12.761,12.598,12.615,19992,0
2015-05-11,12.576,12.624,12.51,12.567,38061,0
2015-05-12,12.53,12.624,12.51,12.624,25802,0
2015-05-13,12.614,12.648,12.597,12.632,39676,0
2015-05-14,12.658,12.815,12.648,12.796,40013,0
2015-05-15,12.742,12.963,12.742,12.848,28941,0
2015-05-18,12.879,12.879,12.676,12.696,20896,0
2015-05-19,12.722,12.732,12.632,12.732,11426,0
2015-05-20,12.768,12.831,12.713,12.752,39676,0
2015-05-21,12.796,12.838,12.705,12.742,14948,0
2015-05-22,12.722,12.752,12.591,12.623,20682,0
2015-05-26,12.606,12.658,12.547,12.547,36315,0
2015-05-27,12.557,12.623,12.547,12.597,33160,0
2015-05-28,12.557,12.648,12.528,12.537,20504,0
2015-05-29,12.518,12.557,12.445,12.481,47991,0
2015-06-01,12.528,12.614,12.454,12.5,37968,0
2015-06-02,12.49,12.509,12.41,12.445,37017,0
2015-06-03,12.481,12.5,12.429,12.438,21131,0
2015-06-04,12.42,12.509,12.367,12.385,20116,0
2015-06-05,12.333,12.438,12.277,12.41,31474,0
2015-06-08,12.438,12.438,12.367,12.376,23155,0
2015-06-09,12.402,12.402,12.296,12.296,25112,0
2015-06-10,12.325,12.367,12.277,12.315,17627,0
2015-06-11,12.384,12.429,12.34,12.42,7636,0
2015-06-12,12.429,12.5,12.41,12.472,11296,0
2015-06-15,12.509,12.537,12.481,12.518,20468,0
2015-06-16,12.547,12.615,12.49,12.615,20914,0
2015-06-17,12.624,12.723,12.576,12.677,21585,0
2015-06-18,12.668,12.761,12.668,12.687,28296,0
2015-06-19,12.743,12.779,12.705,12.733,19460,0
2015-06-22,12.714,12.714,12.576,12.668,11296,0
2015-06-23,12.659,12.723,12.624,12.697,13938,0
2015-06-24,12.714,12.714,12.649,12.649,12300,0
2015-06-25,12.592,12.592,12.518,12.528,19908,0
2015-06-26,12.472,12.584,12.445,12.472,15433,0
2015-06-29,12.42,12.49,12.375,12.384,29191,0
2015-06-30,12.41,12.509,12.375,12.5,22072,0
2015-07-01,12.598,12.598,12.463,12.5,33323,0
2015-07-02,12.528,12.64,12.528,12.615,16325,0
2015-07-06,12.649,12.649,12.592,12.649,21137,0
2015-07-07,12.649,12.855,12.64,12.753,33887,0
2015-07-08,12.789,12.89,12.743,12.872,12414,0
2015-07-09,12.881,12.92,12.807,12.9,23037,0
2015-07-10,12.872,13.19,12.832,12.89,27737,0
2015-07-13,12.889,12.938,12.564,12.666,84590,0
2015-07-14,12.554,12.705,12.544,12.666,48696,0
2015-07-15,12.695,12.695,12.604,12.613,14280,0
2015-07-16,12.675,12.695,12.596,12.675,23373,0
2015-07-17,12.712,12.731,12.639,12.666,26157,0
2015-07-20,12.632,12.777,12.589,12.648,33390,0
2015-07-21,12.675,12.712,12.675,12.712,7457,0
2015-07-22,12.632,12.816,12.632,12.741,29046,0
2015-07-23,12.825,12.848,12.76,12.825,26938,0
2015-07-24,12.839,12.839,12.796,12.839,8125,0
2015-07-27,12.839,12.938,12.839,12.899,8462,0
2015-07-28,12.984,13.019,12.889,12.957,28491,0
2015-07-29,12.984,13.029,12.938,13.019,26267,0
2015-07-30,13.038,13.066,12.965,12.965,35839,0
2015-07-31,13.072,13.089,13.012,13.066,35507,0
2015-08-03,13.066,13.072,12.957,13.019,25848,0
2015-08-04,13.019,13.029,12.899,12.984,16919,0
2015-08-05,12.994,12.994,12.787,12.796,41182,0
2015-08-06,12.848,12.889,12.632,12.871,61861,0
2015-08-07,12.919,12.994,12.889,12.965,14581,0
2015-08-10,13.019,13.038,12.948,12.965,31275,0
2015-08-11,13.019,13.057,12.994,13.047,18474,0
2015-08-12,13.114,13.142,12.993,13.106,33562,0
2015-08-13,13.088,13.088,12.993,13.037,19384,0
2015-08-14,13.018,13.106,12.907,13.046,9526,0
2015-08-17,13.097,13.171,13.097,13.097,31569,0
2015-08-18,13.088,13.132,13.056,13.114,5648,0
2015-08-19,13.122,13.152,13.097,13.142,20271,0
2015-08-20,13.065,13.088,13.011,13.071,21268,0
2015-08-21,13.011,13.097,12.983,13.046,21714,0
2015-08-24,12.956,13.037,12.837,12.937,35163,0
2015-08-25,12.888,12.983,12.869,12.937,21490,0
2015-08-26,12.946,12.993,12.869,12.946,20715,0
2015-08-27,12.907,12.964,12.869,12.907,11964,0
2015-08-28,12.794,13.065,12.728,12.804,20602,0
2015-08-31,12.785,12.964,12.785,12.964,26251,0
2015-09-01,13.046,13.079,12.917,13.071,18606,0
2015-09-02,13.028,13.097,13.028,13.071,13291,0
2015-09-03,13.088,13.088,13.071,13.088,7089,0
2015-09-04,13.079,13.088,13.046,13.088,14403,0
2015-09-08,13.088,13.122,13.056,13.088,12294,0
2015-09-09,13.114,13.132,13.088,13.122,8639,0
2015-09-10,13.122,13.122,13.106,13.106,5296,0
2015-09-11,13.141,13.151,13.087,13.096,15764,0
2015-09-14,13.131,13.151,12.991,12.991,13891,0
2015-09-15,13.009,13.009,12.935,12.971,7498,0
2015-09-16,12.971,12.971,12.925,12.954,10145,0
2015-09-17,12.905,13.065,12.876,13.045,23264,0
2015-09-18,12.962,13.151,12.944,13.121,6613,0
2015-09-21,13.079,13.161,13.079,13.087,16649,0
2015-09-22,13.055,13.18,13.018,13.161,32414,0
2015-09-23,13.096,13.19,13.096,13.151,14093,0
2015-09-24,13.209,13.209,13.106,13.141,11354,0
2015-09-25,13.114,13.19,13.079,13.131,31200,0
2015-09-28,13.171,13.218,13.121,13.199,8980,0
2015-09-29,13.171,13.253,13.171,13.253,14332,0
2015-09-30,13.199,13.28,13.199,13.27,14332,0
2015-10-01,13.305,13.36,13.305,13.315,24917,0
2015-10-02,13.368,13.426,13.315,13.315,23261,0
2015-10-05,13.289,13.324,13.245,13.28,17098,0
2015-10-06,13.289,13.397,13.262,13.397,19735,0
2015-10-07,13.397,13.416,13.315,13.416,25245,0
2015-10-08,13.416,13.435,13.333,13.435,23483,0
2015-10-09,13.444,13.506,13.444,13.479,20065,0
2015-10-12,13.506,13.533,13.489,13.533,4311,0
2015-10-13,13.488,13.515,13.453,13.488,16790,0
2015-10-14,13.532,13.532,13.093,13.505,3951,0
2015-10-15,13.505,13.532,13.462,13.496,15252,0
2015-10-16,13.559,13.586,13.478,13.586,27981,0
2015-10-19,13.586,13.586,13.515,13.568,8751,0
2015-10-20,13.577,13.651,13.541,13.641,11121,0
2015-10-21,13.698,13.707,13.559,13.66,30616,0
2015-10-22,13.688,13.852,13.633,13.842,28971,0
2015-10-23,13.805,13.805,13.678,13.734,10645,0
2015-10-26,13.698,13.744,13.633,13.651,26337,0
2015-10-27,13.641,13.744,13.641,13.734,16569,0
2015-10-28,13.752,13.834,13.744,13.77,17668,0
2015-10-29,13.698,13.744,13.698,13.744,5923,0
2015-10-30,13.698,13.752,13.633,13.715,32262,0
2015-11-02,13.707,13.776,13.669,13.698,23310,0
2015-11-03,13.698,13.734,13.615,13.669,26337,0
2015-11-04,13.624,13.698,13.505,13.615,31739,0
2015-11-05,13.549,13.795,13.505,13.678,146605,0
2015-11-06,13.568,13.678,13.505,13.669,25131,0
2015-11-09,13.596,13.669,13.414,13.624,46515,0
2015-11-10,13.515,13.698,13.443,13.443,36761,0
2015-11-11,13.385,13.669,13.385,13.559,35775,0
2015-11-12,13.623,13.65,13.374,13.374,43361,0
2015-11-13,13.432,13.842,13.383,13.698,88142,0
2015-11-16,13.707,13.795,13.604,13.76,38122,0
2015-11-17,13.76,13.879,13.585,13.604,33859,0
2015-11-18,13.698,13.707,13.577,13.64,49151,0
2015-11-19,13.66,13.795,13.577,13.688,27744,0
2015-11-20,13.715,13.715,13.623,13.632,7755,0
2015-11-23,13.715,13.834,13.715,13.815,25669,0
2015-11-24,13.815,13.852,13.595,13.65,26148,0
2015-11-25,13.678,13.76,13.604,13.669,22939,0
2015-11-27,13.734,13.77,13.623,13.752,15183,0
2015-11-30,13.776,13.842,13.715,13.842,15511,0
2015-12-01,13.862,13.862,13.734,13.795,36929,0
2015-12-02,13.825,13.862,13.785,13.805,23253,0
2015-12-03,13.842,13.842,13.744,13.785,22239,0
2015-12-04,13.776,13.916,13.776,13.852,28399,0
2015-12-07,13.834,13.87,13.825,13.842,15840,0
2015-12-08,13.834,13.87,13.834,13.842,12996,0
2015-12-09,13.87,13.888,13.815,13.834,38011,0
2015-12-10,13.752,13.907,13.744,13.815,11359,0
2015-12-11,13.862,13.907,13.805,13.87,23375,0
2015-12-14,13.87,13.907,13.795,13.834,50196,0
2015-12-15,13.795,13.795,13.744,13.76,27307,0
2015-12-16,13.734,13.785,13.707,13.76,28399,0
2015-12-17,13.734,13.916,13.669,13.862,29817,0
2015-12-18,13.785,13.963,13.785,13.963,18568,0
2015-12-21,13.963,14.244,13.925,14.136,30364,0
2015-12-22,14.153,14.153,14.09,14.09,17111,0
2015-12-23,14.099,14.145,14.024,14.063,17148,0
2015-12-24,14.09,14.136,14.006,14.043,11613,0
2015-12-28,14.09,14.145,14.043,14.081,14051,0
2015-12-29,14.024,14.1,14.024,14.081,15949,0
2015-12-30,14.099,14.263,14.099,14.253,24446,0
2015-12-31,14.301,14.37,14.228,14.263,41255,0
2016-01-04,14.365,14.365,14.22,14.301,15943,0
2016-01-05,14.31,14.448,14.31,14.355,11989,0
2016-01-06,14.382,14.52,14.328,14.402,23505,0
2016-01-07,14.336,14.457,14.336,14.382,30665,0
2016-01-08,14.448,14.544,14.429,14.465,35713,0
2016-01-11,14.482,14.659,14.419,14.574,27997,0
2016-01-12,14.603,14.621,14.482,14.621,39629,0
2016-01-13,14.582,14.63,14.48,14.48,26379,0
2016-01-14,14.509,14.556,14.49,14.547,8526,0
2016-01-15,14.547,14.63,14.547,14.556,20816,0
2016-01-19,14.565,14.648,14.537,14.556,15984,0
2016-01-20,14.602,14.611,14.353,14.427,37272,0
2016-01-21,14.455,14.455,14.26,14.298,38555,0
2016-01-22,14.298,14.353,14.178,14.318,57127,0
2016-01-25,14.326,14.343,14.178,14.178,23259,0
2016-01-26,14.198,14.26,14.188,14.25,23620,0
2016-01-27,14.278,14.335,14.25,14.278,24490,0
2016-01-28,14.326,14.427,14.288,14.427,10850,0
2016-01-29,14.4,14.777,14.4,14.648,65392,0
2016-02-01,14.648,14.748,14.592,14.667,17302,0
2016-02-02,14.729,14.796,14.639,14.753,33852,0
2016-02-03,14.739,14.796,14.62,14.757,40665,0
2016-02-04,14.768,14.768,14.499,14.611,49307,0
2016-02-05,14.62,14.702,14.556,14.565,29408,0
2016-02-08,14.592,14.658,14.529,14.565,36872,0
2016-02-09,14.537,14.667,14.499,14.592,42299,0
2016-02-10,14.658,14.684,14.641,14.663,8227,0
2016-02-11,14.675,14.728,14.62,14.657,14904,0
2016-02-12,14.666,14.719,14.591,14.638,15170,0
2016-02-16,14.657,14.657,14.545,14.591,11704,0
2016-02-17,14.581,14.586,14.471,14.477,12391,0
2016-02-18,14.497,14.555,14.497,14.555,10235,0
2016-02-19,14.555,14.647,14.507,14.647,13141,0
2016-02-22,14.629,14.657,14.555,14.573,14383,0
2016-02-23,14.62,14.647,14.62,14.638,21025,0
2016-02-24,14.61,14.684,14.601,14.647,14716,0
2016-02-25,14.666,14.71,14.591,14.591,14655,0
2016-02-26,14.601,14.601,14.324,14.332,98911,0
2016-02-29,14.407,14.478,14.367,14.478,37485,0
2016-03-01,14.435,14.536,14.435,14.517,13095,0
2016-03-02,14.471,14.488,14.407,14.407,30187,0
2016-03-03,14.407,14.478,14.407,14.453,27791,0
2016-03-04,14.415,14.453,14.415,14.425,12441,0
2016-03-07,14.453,14.461,14.407,14.461,31115,0
2016-03-08,14.471,14.478,14.461,14.461,24183,0
2016-03-09,14.471,14.517,14.453,14.507,19429,0
2016-03-10,14.488,14.62,14.488,14.555,20257,0
2016-03-11,14.605,14.661,14.568,14.642,7328,0
2016-03-14,14.67,14.686,14.642,14.686,4814,0
2016-03-15,14.696,14.714,14.605,14.605,21881,0
2016-03-16,14.623,14.651,14.623,14.651,33592,0
2016-03-17,14.642,14.782,14.623,14.752,31448,0
2016-03-18,14.772,14.782,14.67,14.696,24678,0
2016-03-21,14.67,14.762,14.661,14.723,8335,0
2016-03-22,14.696,14.716,14.614,14.614,11057,0
2016-03-23,14.614,14.679,14.605,14.614,9427,0
2016-03-24,14.605,14.651,14.568,14.595,7929,0
2016-03-28,14.595,14.619,14.457,14.474,27491,0
2016-03-29,14.521,14.521,14.457,14.501,9455,0
2016-03-30,14.474,14.539,14.474,14.511,25053,0
2016-03-31,14.511,14.605,14.511,14.595,17727,0
2016-04-01,14.651,14.669,14.559,14.661,17465,0
2016-04-04,14.661,14.724,14.661,14.67,21417,0
2016-04-05,14.679,14.772,14.679,14.772,13161,0
2016-04-06,14.724,14.809,14.724,14.808,21296,0
2016-04-07,14.782,14.807,14.752,14.752,12601,0
2016-04-08,14.772,14.772,14.714,14.714,6860,0
2016-04-11,14.623,14.742,14.539,14.742,37103,0
2016-04-12,14.696,14.8,14.696,14.8,30464,0
2016-04-13,14.737,14.839,14.718,14.83,33738,0
2016-04-14,14.746,14.746,14.673,14.682,16276,0
2016-04-15,14.673,14.724,14.617,14.644,34229,0
2016-04-18,14.626,14.7,14.598,14.69,19722,0
2016-04-19,14.673,14.717,14.579,14.579,20761,0
2016-04-20,14.588,14.724,14.588,14.718,19358,0
2016-04-21,14.727,14.737,14.7,14.737,15932,0
2016-04-22,14.718,14.746,14.71,14.746,12023,0
2016-04-25,14.776,14.776,14.71,14.71,14726,0
2016-04-26,14.69,14.722,14.644,14.664,25957,0
2016-04-27,14.71,14.746,14.69,14.69,16099,0
2016-04-28,14.673,14.72,14.635,14.673,17223,0
2016-04-29,14.673,14.746,14.654,14.737,13228,0
2016-05-02,14.766,14.766,14.673,14.72,23790,0
2016-05-03,14.71,14.776,14.681,14.776,9085,0
2016-05-04,14.718,14.776,14.7,14.766,13002,0
2016-05-05,14.746,14.83,14.746,14.799,10121,0
2016-05-06,14.776,14.839,14.766,14.83,12843,0
2016-05-09,14.802,14.849,14.795,14.802,11025,0
2016-05-10,14.812,14.906,14.812,14.896,42420,0
2016-05-11,14.878,15.063,14.868,15.063,35111,0
2016-05-12,15.067,15.22,15.067,15.15,42701,0
2016-05-13,15.17,15.488,15.17,15.356,50467,0
2016-05-16,15.403,15.432,15.329,15.347,38274,0
2016-05-17,15.356,15.394,15.265,15.274,14172,0
2016-05-18,15.274,15.337,15.058,15.076,40901,0
2016-05-19,15.123,15.123,14.702,14.712,46502,0
2016-05-20,14.73,14.871,14.73,14.769,24102,0
2016-05-23,14.852,14.908,14.852,14.889,7604,0
2016-05-24,14.964,14.983,14.933,14.945,9209,0
2016-05-25,14.889,14.992,14.889,14.926,20058,0
2016-05-26,14.983,15.058,14.935,15.012,16272,0
2016-05-27,15.058,15.058,14.935,14.945,15012,0
2016-05-31,14.842,14.908,14.798,14.889,24062,0
2016-06-01,14.861,15.012,14.861,15.012,25882,0
2016-06-02,14.964,15.058,14.954,14.983,15525,0
2016-06-03,15.012,15.095,14.899,14.945,28897,0
2016-06-06,14.945,15.04,14.842,14.88,26569,0
2016-06-07,14.889,14.983,14.88,14.954,26420,0
2016-06-08,14.926,15.067,14.926,15.067,25524,0
2016-06-09,15.085,15.095,14.992,15.002,39663,0
2016-06-10,15.104,15.104,14.945,14.954,14973,0
2016-06-13,15.067,15.086,14.926,14.926,33761,0
2016-06-14,14.983,14.983,14.861,14.935,51873,0
2016-06-15,14.917,15.012,14.917,14.935,18253,0
2016-06-16,15.012,15.012,14.949,14.974,20909,0
2016-06-17,15.012,15.151,15.002,15.067,25643,0
2016-06-20,15.095,15.095,15.035,15.086,18219,0
2016-06-21,15.105,15.198,15.105,15.189,26666,0
2016-06-22,15.198,15.198,15.151,15.198,12592,0
2016-06-23,15.198,15.213,15.133,15.142,17546,0
2016-06-24,15.161,15.367,15.151,15.283,21614,0
2016-06-27,15.339,15.357,15.292,15.33,29757,0
2016-06-28,15.405,15.434,15.339,15.386,40803,0
2016-06-29,15.472,15.574,15.472,15.556,28709,0
2016-06-30,15.678,15.864,15.574,15.63,36214,0
2016-07-01,15.591,15.716,15.591,15.62,18529,0
2016-07-05,15.707,15.707,15.62,15.658,17345,0
2016-07-06,15.707,15.707,15.673,15.673,5866,0
2016-07-07,15.752,15.771,15.678,15.752,17654,0
2016-07-08,15.698,15.808,15.658,15.781,18447,0
2016-07-11,15.825,15.825,15.734,15.752,33872,0
2016-07-12,15.742,15.825,15.566,15.582,33036,0
2016-07-13,15.65,15.65,15.375,15.375,20682,0
2016-07-14,15.338,15.363,15.084,15.085,42126,0
2016-07-15,15.094,15.265,15.079,15.207,24869,0
2016-07-18,15.283,15.49,15.245,15.49,22961,0
2016-07-19,15.452,15.58,15.423,15.527,15910,0
2016-07-20,15.527,15.582,15.504,15.582,10909,0
2016-07-21,15.582,15.582,15.527,15.546,10403,0
2016-07-22,15.546,15.658,15.546,15.65,15995,0
2016-07-25,15.61,15.707,15.574,15.654,23124,0
2016-07-26,15.61,15.727,15.61,15.678,13313,0
2016-07-27,15.678,15.772,15.678,15.688,28315,0
2016-07-28,15.735,15.792,15.707,15.763,32578,0
2016-07-29,15.753,15.753,15.688,15.735,5381,0
2016-08-01,15.782,15.855,15.727,15.75,24918,0
2016-08-02,15.753,15.753,15.566,15.566,28975,0
2016-08-03,15.591,15.688,15.582,15.63,13252,0
2016-08-04,15.698,15.717,15.64,15.65,11367,0
2016-08-05,15.717,15.735,15.658,15.698,19243,0
2016-08-08,15.743,15.753,15.658,15.707,13134,0
2016-08-09,15.753,15.767,15.688,15.698,20092,0
2016-08-10,15.772,15.772,15.707,15.717,6699,0
2016-08-11,15.772,15.772,15.658,15.718,38910,0
2016-08-12,15.717,15.772,15.658,15.71,18676,0
2016-08-15,15.717,15.717,15.668,15.687,7386,0
2016-08-16,15.658,15.668,15.442,15.48,51588,0
2016-08-17,15.517,15.573,15.499,15.573,14763,0
2016-08-18,15.591,15.62,15.545,15.6,18929,0
2016-08-19,15.63,15.65,15.574,15.581,13694,0
2016-08-22,15.62,15.707,15.61,15.707,15017,0
2016-08-23,15.707,15.782,15.62,15.772,19746,0
2016-08-24,15.782,15.801,15.707,15.707,11496,0
2016-08-25,15.698,15.782,15.536,15.545,17249,0
2016-08-26,15.565,15.565,15.451,15.451,9113,0
2016-08-29,15.489,15.517,15.451,15.451,16584,0
2016-08-30,15.499,15.565,15.451,15.471,19906,0
2016-08-31,15.536,15.545,15.471,15.526,17833,0
2016-09-01,15.545,15.555,15.499,15.555,12335,0
2016-09-02,15.581,15.6,15.508,15.517,7898,0
2016-09-06,15.508,15.61,15.508,15.582,17816,0
2016-09-07,15.64,15.64,15.581,15.64,5268,0
2016-09-08,15.63,15.678,15.581,15.678,16157,0
2016-09-09,15.591,15.591,15.48,15.555,26190,0
2016-09-12,15.508,15.573,15.432,15.573,25990,0
2016-09-13,15.499,15.545,15.393,15.402,43984,0
2016-09-14,15.373,15.447,15.336,15.355,18851,0
2016-09-15,15.336,15.393,15.204,15.224,20904,0
2016-09-16,15.165,15.175,15.09,15.145,14040,0
2016-09-19,15.071,15.252,14.89,15.118,35241,0
2016-09-20,15.118,15.118,14.967,15.08,26785,0
2016-09-21,15.118,15.118,14.986,15.08,36588,0
2016-09-22,15.09,15.233,15.08,15.165,28914,0
2016-09-23,15.252,15.262,15.165,15.194,18280,0
2016-09-26,15.194,15.194,15.155,15.164,4595,0
2016-09-27,15.165,15.233,15.165,15.221,9067,0
2016-09-28,15.252,15.383,15.252,15.336,12682,0
2016-09-29,15.364,15.364,15.214,15.262,6708,0
2016-09-30,15.242,15.288,15.214,15.233,8839,0
2016-10-03,15.271,15.281,15.214,15.214,10707,0
2016-10-04,15.271,15.271,15.015,15.041,25158,0
2016-10-05,15.08,15.08,14.881,14.909,27540,0
2016-10-06,14.948,15.061,14.853,15.057,46335,0
2016-10-07,15.071,15.155,15.042,15.08,14600,0
2016-10-10,15.09,15.09,14.957,14.957,5438,0
2016-10-11,15.015,15.015,14.915,14.948,5808,0
2016-10-12,14.909,14.909,14.833,14.853,11059,0
2016-10-13,14.853,14.882,14.567,14.605,47456,0
2016-10-14,14.643,14.643,14.445,14.445,12797,0
2016-10-17,14.444,14.499,14.197,14.242,32903,0
2016-10-18,14.196,14.32,14.139,14.29,29365,0
2016-10-19,14.329,14.548,14.329,14.529,25786,0
2016-10-20,14.558,14.633,14.454,14.529,17095,0
2016-10-21,14.615,14.633,14.548,14.548,18936,0
2016-10-24,14.567,14.624,14.548,14.548,10316,0
2016-10-25,14.596,14.633,14.567,14.576,6834,0
2016-10-26,14.615,14.615,14.48,14.48,25250,0
2016-10-27,14.48,14.48,14.28,14.334,29435,0
2016-10-28,14.32,14.32,14.139,14.157,30587,0
2016-10-31,14.157,14.191,13.987,14.023,48139,0
2016-11-01,13.997,14.062,13.977,14.062,34476,0
2016-11-02,14.062,14.129,14.052,14.101,21498,0
2016-11-03,14.072,14.139,14.072,14.12,23210,0
2016-11-04,14.072,14.139,14.013,14.101,16212,0
2016-11-07,14.12,14.139,13.977,14.11,36443,0
2016-11-08,14.139,14.176,14.101,14.148,13726,0
2016-11-09,14.091,14.092,13.91,13.987,27787,0
2016-11-10,13.997,13.997,13.714,13.784,40036,0
2016-11-11,13.718,13.877,13.547,13.813,47454,0
2016-11-14,13.718,13.718,13.194,13.469,95691,0
2016-11-15,13.452,13.652,13.442,13.546,27679,0
2016-11-16,13.642,13.642,13.499,13.555,34490,0
2016-11-17,13.479,13.564,13.232,13.341,52150,0
2016-11-18,13.393,13.393,13.174,13.214,35588,0
2016-11-21,13.25,13.378,13.214,13.355,19668,0
2016-11-22,13.423,13.423,13.288,13.326,25064,0
2016-11-23,13.203,13.259,13.174,13.194,28051,0
2016-11-25,12.955,13.203,12.955,13.124,26893,0
2016-11-28,13.213,13.242,13.213,13.222,13433,0
2016-11-29,13.25,13.268,13.164,13.184,21822,0
2016-11-30,13.019,13.184,13.019,13.088,47827,0
2016-12-01,13.059,13.088,13.003,13.068,26947,0
2016-12-02,12.706,13.097,12.706,13.086,67853,0
2016-12-05,13.019,13.106,12.983,13.029,60412,0
2016-12-06,13.097,13.184,13.029,13.144,53448,0
2016-12-07,13.097,13.479,13.097,13.452,38471,0
2016-12-08,13.413,13.479,13.345,13.423,33331,0
2016-12-09,13.423,13.423,13.306,13.373,29548,0
2016-12-12,13.373,13.373,13.133,13.249,55549,0
2016-12-13,13.24,13.258,13.153,13.249,57043,0
2016-12-14,13.277,13.355,13.249,13.258,59376,0
2016-12-15,13.221,13.231,13.114,13.114,94685,0
2016-12-16,13.057,13.183,13.057,13.123,108594,0
2016-12-19,13.173,13.267,13.173,13.249,47603,0
2016-12-20,13.258,13.316,13.212,13.297,84994,0
2016-12-21,13.335,13.363,13.316,13.345,50289,0
2016-12-22,13.423,13.423,13.325,13.345,25802,0
2016-12-23,13.423,13.423,13.277,13.287,31797,0
2016-12-27,13.383,13.462,13.277,13.335,71270,0
2016-12-28,13.325,13.413,13.297,13.355,64361,0
2016-12-29,13.363,13.393,13.345,13.393,26542,0
2016-12-30,13.316,13.442,13.316,13.355,43995,0
2017-01-03,13.325,13.423,13.316,13.413,15332,0
2017-01-04,13.489,13.508,13.452,13.508,44547,0
2017-01-05,13.536,13.575,13.499,13.546,52792,0
2017-01-06,13.479,13.604,13.479,13.479,11479,0
2017-01-09,13.499,13.595,13.49,13.565,24573,0
2017-01-10,13.508,13.623,13.508,13.585,47222,0
2017-01-11,13.672,13.672,13.508,13.632,26167,0
2017-01-12,13.702,13.73,13.672,13.72,19357,0
2017-01-13,13.73,13.73,13.643,13.672,21270,0
2017-01-17,13.711,13.759,13.653,13.653,16282,0
2017-01-18,13.643,13.681,13.614,13.633,14887,0
2017-01-19,13.643,13.643,13.518,13.518,32302,0
2017-01-20,13.555,13.565,13.499,13.527,24784,0
2017-01-23,13.585,13.604,13.527,13.604,17813,0
2017-01-24,13.643,13.682,13.585,13.682,35238,0
2017-01-25,13.643,13.643,13.527,13.536,38235,0
2017-01-26,13.518,13.663,13.518,13.623,34365,0
2017-01-27,13.663,13.74,13.662,13.74,10841,0
2017-01-30,13.759,13.769,13.682,13.692,28744,0
2017-01-31,13.702,13.769,13.702,13.749,11298,0
2017-02-01,13.759,13.826,13.72,13.816,33857,0
2017-02-02,13.845,13.933,13.826,13.933,39158,0
2017-02-03,13.952,13.981,13.911,13.933,19521,0
2017-02-06,13.923,14.008,13.904,13.923,39905,0
2017-02-07,13.952,14.018,13.913,14.018,24535,0
2017-02-08,14.018,14.144,13.981,14.144,18755,0
2017-02-09,14.135,14.135,14.057,14.135,48917,0
2017-02-10,14.125,14.154,14.106,14.125,23822,0
2017-02-13,14.135,14.166,14.086,14.125,40597,0
2017-02-14,14.096,14.096,13.999,13.999,15389,0
2017-02-15,13.961,14.002,13.816,13.873,21203,0
2017-02-16,13.893,13.903,13.805,13.873,26532,0
2017-02-17,13.883,13.942,13.864,13.873,13968,0
2017-02-21,13.893,13.98,13.883,13.961,17806,0
2017-02-22,13.98,13.98,13.893,13.932,22721,0
2017-02-23,13.932,13.942,13.903,13.912,17980,0
2017-02-24,13.98,13.99,13.912,13.912,17649,0
2017-02-27,13.883,13.903,13.785,13.864,27640,0
2017-02-28,13.864,13.921,13.864,13.903,10991,0
2017-03-01,13.854,13.98,13.795,13.98,30124,0
2017-03-02,13.951,13.97,13.906,13.97,23104,0
2017-03-03,13.961,13.97,13.893,13.956,20461,0
2017-03-06,13.951,13.961,13.873,13.932,4597,0
2017-03-07,13.883,13.932,13.854,13.854,25363,0
2017-03-08,13.835,13.854,13.795,13.815,17941,0
2017-03-09,13.805,13.805,13.563,13.563,17923,0
2017-03-10,13.563,13.7,13.553,13.661,39409,0
2017-03-13,13.612,13.7,13.495,13.543,17613,0
2017-03-14,13.504,13.543,13.495,13.504,9055,0
2017-03-15,13.495,13.767,13.493,13.68,39351,0
2017-03-16,13.612,13.631,13.504,13.514,51215,0
2017-03-17,13.485,13.593,13.485,13.533,21178,0
2017-03-20,13.583,13.621,13.543,13.621,17635,0
2017-03-21,13.583,13.66,13.563,13.621,45597,0
2017-03-22,13.728,13.796,13.67,13.728,44817,0
2017-03-23,13.757,13.786,13.757,13.786,5810,0
2017-03-24,13.796,13.796,13.767,13.767,13644,0
2017-03-27,13.738,13.865,13.738,13.855,8750,0
2017-03-28,13.904,13.904,13.836,13.836,8947,0
2017-03-29,13.884,13.904,13.806,13.894,27626,0
2017-03-30,13.845,13.874,13.836,13.836,4836,0
2017-03-31,13.836,13.923,13.836,13.913,9022,0
2017-04-03,13.952,14.01,13.894,13.991,15961,0
2017-04-04,14,14.039,13.933,13.981,21715,0
2017-04-05,13.991,14.029,13.984,14.029,3819,0
2017-04-06,14.039,14.069,14,14,6843,0
2017-04-07,14.118,14.156,14.069,14.146,21349,0
2017-04-10,14.185,14.263,14.185,14.263,9583,0
2017-04-11,14.263,14.371,14.263,14.312,10772,0
2017-04-12,14.312,14.351,14.224,14.244,30124,0
2017-04-13,14.292,14.507,14.263,14.331,26458,0
2017-04-17,14.321,14.39,14.244,14.244,31629,0
2017-04-18,14.253,14.361,14.253,14.302,8888,0
2017-04-19,14.321,14.351,14.292,14.351,17784,0
2017-04-20,14.351,14.352,14.263,14.331,18299,0
2017-04-21,14.361,14.556,14.341,14.556,63471,0
2017-04-24,14.419,14.507,14.419,14.469,25785,0
2017-04-25,14.469,14.488,14.39,14.419,34087,0
2017-04-26,14.459,14.507,14.41,14.507,19840,0
2017-04-27,14.527,14.527,14.449,14.469,21354,0
2017-04-28,14.429,14.429,14.371,14.38,13662,0
2017-05-01,14.39,14.4,14.321,14.361,20964,0
2017-05-02,14.361,14.361,14.253,14.273,29052,0
2017-05-03,14.273,14.351,14.205,14.224,58587,0
2017-05-04,14.205,14.263,14.185,14.205,29233,0
2017-05-05,14.166,14.263,14.126,14.166,56642,0
2017-05-08,14.156,14.166,14.087,14.087,31528,0
2017-05-09,14.146,14.146,14.038,14.038,31971,0
2017-05-10,14.038,14.107,14.028,14.058,70704,0
2017-05-11,14.107,14.126,14.028,14.038,58711,0
2017-05-12,14.058,14.211,14.058,14.206,37771,0
2017-05-15,14.235,14.322,14.206,14.313,21149,0
2017-05-16,14.274,14.308,14.255,14.274,17215,0
2017-05-17,14.342,14.352,14.313,14.342,22326,0
2017-05-18,14.362,14.362,14.176,14.216,12944,0
2017-05-19,14.216,14.274,14.211,14.216,13425,0
2017-05-22,14.274,14.274,14.225,14.225,3240,0
2017-05-23,14.274,14.303,14.235,14.293,16291,0
2017-05-24,14.391,14.391,14.264,14.352,14916,0
2017-05-25,14.372,14.372,14.225,14.225,11465,0
2017-05-26,14.313,14.322,14.264,14.274,11470,0
2017-05-30,14.342,14.342,14.225,14.264,18888,0
2017-05-31,14.401,14.441,14.342,14.372,34045,0
2017-06-01,14.421,14.431,14.381,14.381,16427,0
2017-06-02,14.48,14.48,14.372,14.401,29752,0
2017-06-05,14.362,14.438,14.362,14.411,12916,0
2017-06-06,14.431,14.519,14.431,14.519,12841,0
2017-06-07,14.509,14.548,14.471,14.499,12998,0
2017-06-08,14.471,14.548,14.461,14.519,16315,0
2017-06-09,14.519,14.558,14.472,14.498,15618,0
2017-06-12,14.461,14.467,14.431,14.441,22677,0
2017-06-13,14.471,14.49,14.421,14.421,21728,0
2017-06-14,14.49,14.519,14.431,14.48,23861,0
2017-06-15,14.49,14.49,14.421,14.423,7287,0
2017-06-16,14.499,14.519,14.499,14.509,11440,0
2017-06-19,14.558,14.598,14.499,14.499,34243,0
2017-06-20,14.578,14.578,14.529,14.55,7921,0
2017-06-21,14.588,14.588,14.485,14.578,24016,0
2017-06-22,14.618,14.618,14.548,14.578,7049,0
2017-06-23,14.598,14.647,14.588,14.645,19551,0
2017-06-26,14.647,14.745,14.641,14.745,37500,0
2017-06-27,14.745,14.765,14.722,14.755,26315,0
2017-06-28,14.784,14.794,14.726,14.739,16170,0
2017-06-29,14.775,14.775,14.598,14.618,23424,0
2017-06-30,14.687,14.697,14.608,14.677,23422,0
2017-07-03,14.755,14.765,14.697,14.707,11603,0
2017-07-05,14.667,14.736,14.667,14.717,11499,0
2017-07-06,14.687,14.726,14.611,14.726,37424,0
2017-07-07,14.677,14.726,14.657,14.667,27763,0
2017-07-10,14.697,14.844,14.667,14.784,23981,0
2017-07-11,14.844,14.864,14.775,14.864,9603,0
2017-07-12,14.874,14.898,14.824,14.854,15610,0
2017-07-13,14.913,14.953,14.834,14.923,20963,0
2017-07-14,14.953,14.982,14.923,14.963,18759,0
2017-07-17,14.953,15,14.923,14.933,15215,0
2017-07-18,14.963,15.002,14.933,14.992,8550,0
2017-07-19,15.002,15.041,15.001,15.022,19611,0
2017-07-20,15.071,15.091,15.041,15.041,15647,0
2017-07-21,15.041,15.17,15.041,15.17,18285,0
2017-07-24,15.18,15.18,15.081,15.081,6053,0
2017-07-25,15.081,15.121,15.051,15.051,25561,0
2017-07-26,15.101,15.2,15.096,15.15,12782,0
2017-07-27,15.15,15.16,15.141,15.16,6562,0
2017-07-28,15.16,15.259,15.156,15.259,6411,0
2017-07-31,15.18,15.269,15.18,15.19,18746,0
2017-08-01,15.2,15.239,15.18,15.239,27776,0
2017-08-02,15.249,15.279,15.222,15.269,25301,0
2017-08-03,15.308,15.308,15.269,15.308,19658,0
2017-08-04,15.288,15.288,15.2,15.2,4205,0
2017-08-07,15.21,15.264,15.21,15.24,9816,0
2017-08-08,15.22,15.318,15.21,15.22,23076,0
2017-08-09,15.279,15.308,15.081,15.17,31527,0
2017-08-10,15.16,15.16,15.071,15.101,6150,0
2017-08-11,15.289,15.289,15.071,15.101,11616,0
2017-08-14,15.19,15.22,15.081,15.085,12763,0
2017-08-15,15.131,15.131,14.932,14.982,34918,0
2017-08-16,14.992,15.012,14.972,14.992,23717,0
2017-08-17,14.982,15.002,14.952,14.982,27089,0
2017-08-18,15.032,15.032,14.972,14.992,21649,0
2017-08-21,14.992,15.012,14.962,14.992,9959,0
2017-08-22,14.982,15.041,14.962,14.972,19354,0
2017-08-23,14.972,15.051,14.972,14.982,23225,0
2017-08-24,14.932,14.978,14.764,14.883,72388,0
2017-08-25,14.942,14.952,14.853,14.922,24842,0
2017-08-28,14.922,14.982,14.902,14.942,18098,0
2017-08-29,15.012,15.131,15.012,15.111,20706,0
2017-08-30,15.121,15.16,15.061,15.131,35753,0
2017-08-31,15.141,15.22,15.121,15.15,44153,0
2017-09-01,15.22,15.22,15.136,15.15,13432,0
2017-09-05,15.23,15.27,15.18,15.25,14239,0
2017-09-06,15.28,15.28,15.21,15.26,9253,0
2017-09-07,15.289,15.309,15.24,15.26,12307,0
2017-09-08,15.25,15.289,15.17,15.253,16269,0
2017-09-11,15.27,15.27,15.19,15.27,6366,0
2017-09-12,15.21,15.25,15.21,15.24,4272,0
2017-09-13,15.25,15.299,15.24,15.27,21043,0
2017-09-14,15.379,15.379,15.22,15.25,13800,0
2017-09-15,15.25,15.302,15.23,15.23,4752,0
2017-09-18,15.25,15.289,15.09,15.09,46022,0
2017-09-19,15.07,15.13,15.07,15.12,5617,0
2017-09-20,15.09,15.15,15.07,15.15,19771,0
2017-09-21,15.12,15.15,15.08,15.13,3403,0
2017-09-22,15.19,15.19,15.07,15.14,24811,0
2017-09-25,15.14,15.14,15.04,15.05,12433,0
2017-09-26,15.031,15.1,15.021,15.04,8700,0
2017-09-27,15.08,15.09,14.951,14.951,19731,0
2017-09-28,14.991,15.001,14.931,14.931,28117,0
2017-09-29,15.06,15.06,14.941,15.021,13090,0
2017-10-02,15.04,15.12,15.014,15.11,18311,0
2017-10-03,15.06,15.11,15.001,15.1,13179,0
2017-10-04,15.06,15.14,15.031,15.1,30741,0
2017-10-05,15.1,15.14,15.1,15.14,4393,0
2017-10-06,15.16,15.16,15.077,15.11,6830,0
2017-10-09,15.17,15.17,14.98,14.981,21641,0
2017-10-10,15.09,15.09,15.05,15.08,17744,0
2017-10-11,15.07,15.16,15.07,15.15,14631,0
2017-10-12,15.17,15.21,15.14,15.161,8096,0
2017-10-13,15.23,15.23,15.13,15.14,5037,0
2017-10-16,15.15,15.1783,15.1,15.12,17978,0
2017-10-17,15.06,15.11,15.0535,15.1,9995,0
2017-10-18,15.07,15.11,15.05,15.081,11038,0
2017-10-19,15.14,15.18,15,15,30208,0
2017-10-20,15.05,15.075,14.98,14.98,16464,0
2017-10-23,15.06,15.06,14.9799,14.9799,5081,0
2017-10-24,15,15.02,14.963,15.02,2147,0
2017-10-25,15.05,15.05,14.9,14.94,12359,0
2017-10-26,15.05,15.05,14.7,14.8,41085,0
2017-10-27,14.78,14.88,14.78,14.8099,4379,0
2017-10-30,14.99,15,14.8932,14.9,4025,0
2017-10-31,14.88,14.95,14.69,14.74,36899,0
2017-11-01,14.81,14.81,14.7,14.7557,15623,0
2017-11-02,14.76,14.84,14.67,14.81,21833,0
2017-11-03,14.77,14.84,14.64,14.73,32575,0
2017-11-06,14.69,14.81,14.66,14.81,25925,0
2017-11-07,14.77,14.84,14.72,14.78,24289,0
2017-11-08,14.77,14.86,14.73,14.73,21344,0
2017-11-09,14.79,14.79,14.63,14.74,45704,0
2017-11-10,14.73,14.73,14.59,14.68,15054,0
