Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.88,9.942,9.88,9.927,8641,0
2005-02-28,9.942,9.942,9.849,9.894,23170,0
2005-03-01,9.894,9.934,9.868,9.934,10651,0
2005-03-02,9.949,10.193,9.915,10.193,25189,0
2005-03-03,10.193,10.193,9.997,10.047,14247,0
2005-03-04,10.069,10.096,10.004,10.096,13384,0
2005-03-07,10.026,10.096,10.026,10.039,7782,0
2005-03-08,10.088,10.2,10.047,10.125,14825,0
2005-03-09,10.081,10.264,10.081,10.241,10651,0
2005-03-10,10.227,10.227,9.81,9.934,46056,0
2005-03-11,9.915,9.915,9.849,9.915,6330,0
2005-03-14,9.921,9.942,9.88,9.88,22309,0
2005-03-15,9.88,9.949,9.856,9.949,15114,0
2005-03-16,9.949,10.088,9.949,10.004,6048,0
2005-03-17,9.997,10.055,9.949,9.949,9501,0
2005-03-18,10.017,10.088,9.894,9.894,6902,0
2005-03-21,9.894,9.963,9.824,9.88,9648,0
2005-03-22,9.934,10.062,9.849,9.849,23316,0
2005-03-23,9.841,9.841,9.622,9.667,13098,0
2005-03-24,9.595,9.731,9.595,9.614,5182,0
2005-03-28,9.601,9.601,9.552,9.574,13528,0
2005-03-29,9.574,9.646,9.568,9.638,16553,0
2005-03-30,9.574,9.646,9.574,9.646,11798,0
2005-03-31,9.646,9.692,9.535,9.673,10940,0
2005-04-01,9.74,9.753,9.673,9.673,8641,0
2005-04-04,9.651,9.969,9.651,9.868,17999,0
2005-04-05,9.894,10.264,9.894,10.125,49083,0
2005-04-06,10.131,10.131,10.088,10.096,3025,0
2005-04-07,10.096,10.096,10.096,10.096,4171,0
2005-04-08,10.096,10.096,10.039,10.039,450,0
2005-04-11,10.047,10.18,10.033,10.111,8489,0
2005-04-12,10.111,10.111,10.01,10.017,14537,0
2005-04-13,9.969,9.969,9.921,9.921,3603,0
2005-04-14,9.908,9.969,9.908,9.908,2882,0
2005-04-15,9.976,10.055,9.942,10.017,5328,0
2005-04-18,10.047,10.047,9.915,9.955,17274,0
2005-04-19,9.927,9.985,9.908,9.955,12240,0
2005-04-20,10.125,10.125,9.949,9.963,15692,0
2005-04-21,9.985,9.997,9.955,9.955,4319,0
2005-04-22,9.949,9.955,9.908,9.949,10069,0
2005-04-25,9.901,9.901,9.849,9.849,6330,0
2005-04-26,9.832,9.868,9.781,9.868,11083,0
2005-04-27,9.894,9.894,9.798,9.824,6902,0
2005-04-28,9.832,9.873,9.832,9.873,4027,0
2005-04-29,9.88,9.908,9.832,9.88,9217,0
2005-05-02,9.889,10.075,9.889,10.075,22883,0
2005-05-03,10.096,10.227,10.01,10.111,24180,0
2005-05-04,10.118,10.173,10.118,10.165,5761,0
2005-05-05,10.131,10.151,10.039,10.125,18283,0
2005-05-06,10.125,10.131,10.033,10.081,7912,0
2005-05-09,10.062,10.062,9.976,10.047,13240,0
2005-05-10,10.118,10.118,10.055,10.111,6330,0
2005-05-11,10.136,10.136,10.047,10.125,17999,0
2005-05-12,10.017,10.026,10.01,10.01,1443,0
2005-05-13,10.081,10.081,10.039,10.062,5468,0
2005-05-16,10.088,10.096,10.017,10.055,8933,0
2005-05-17,10.062,10.143,10.062,10.143,13240,0
2005-05-18,10.111,10.253,10.102,10.207,11508,0
2005-05-19,10.258,10.339,10.2,10.296,13528,0
2005-05-20,10.339,10.339,10.214,10.304,9935,0
2005-05-23,10.233,10.325,10.221,10.325,8203,0
2005-05-24,10.325,10.396,10.227,10.317,6769,0
2005-05-25,10.364,10.364,10.258,10.258,7782,0
2005-05-26,10.332,10.396,10.125,10.317,69229,0
2005-05-27,10.364,10.364,10.272,10.272,10358,0
2005-05-31,10.28,10.317,10.18,10.317,9935,0
2005-06-01,10.364,10.637,10.253,10.258,53973,0
2005-06-02,10.332,10.414,10.317,10.414,24035,0
2005-06-03,10.442,10.454,10.364,10.454,17839,0
2005-06-06,10.392,10.392,10.325,10.332,31950,0
2005-06-07,10.396,10.422,10.347,10.403,28356,0
2005-06-08,10.37,10.442,10.364,10.385,24330,0
2005-06-09,10.407,10.407,10.364,10.364,14247,0
2005-06-10,10.364,10.364,10.296,10.355,14247,0
2005-06-13,10.304,10.304,10.227,10.28,14109,0
2005-06-14,10.325,10.325,10.317,10.317,7483,0
2005-06-15,10.317,10.414,10.31,10.414,48645,0
2005-06-16,10.414,10.422,10.407,10.422,14398,0
2005-06-17,10.422,10.422,10.339,10.364,14109,0
2005-06-20,10.364,10.364,10.325,10.364,8068,0
2005-06-21,10.339,10.422,10.31,10.396,16267,0
2005-06-22,10.364,10.46,10.339,10.429,30802,0
2005-06-23,10.429,10.429,10.364,10.414,20584,0
2005-06-24,10.414,10.429,10.392,10.429,5040,0
2005-06-27,10.403,10.429,10.377,10.422,11083,0
2005-06-28,10.422,10.429,10.396,10.403,30080,0
2005-06-29,10.429,10.625,10.429,10.625,41160,0
2005-06-30,10.577,10.637,10.577,10.637,15832,0
2005-07-01,10.685,10.757,10.604,10.704,18567,0
2005-07-05,10.777,10.853,10.637,10.721,33245,0
2005-07-06,10.789,10.814,10.51,10.637,27349,0
2005-07-07,10.637,10.721,10.532,10.63,20439,0
2005-07-08,10.666,10.666,10.532,10.569,23895,0
2005-07-11,10.604,10.644,10.504,10.63,9648,0
2005-07-12,10.604,10.637,10.561,10.637,10651,0
2005-07-13,10.637,10.644,10.569,10.59,12240,0
2005-07-14,10.637,10.673,10.637,10.673,8068,0
2005-07-15,10.673,10.704,10.637,10.673,9354,0
2005-07-18,10.673,10.692,10.673,10.692,8068,0
2005-07-19,10.704,10.769,10.637,10.679,11508,0
2005-07-20,10.704,10.846,10.704,10.748,10069,0
2005-07-21,10.736,10.808,10.625,10.666,16114,0
2005-07-22,10.704,10.742,10.59,10.666,14247,0
2005-07-25,10.704,10.757,10.637,10.757,4893,0
2005-07-26,10.685,10.742,10.652,10.704,19433,0
2005-07-27,10.742,10.837,10.679,10.837,8641,0
2005-07-28,10.913,10.943,10.837,10.943,17999,0
2005-07-29,10.943,10.943,10.783,10.884,19147,0
2005-08-01,10.919,10.936,10.808,10.905,12240,0
2005-08-02,10.943,10.983,10.704,10.736,17999,0
2005-08-03,10.777,10.905,10.769,10.846,10510,0
2005-08-04,10.919,11.055,10.919,10.95,15543,0
2005-08-05,11.004,11.062,10.891,10.913,15114,0
2005-08-08,10.884,10.898,10.769,10.837,9935,0
2005-08-09,10.884,10.968,10.704,10.808,14825,0
2005-08-10,10.789,10.808,10.721,10.801,16553,0
2005-08-11,10.727,10.769,10.666,10.769,19285,0
2005-08-12,10.769,10.801,10.712,10.712,7054,0
2005-08-15,10.712,10.808,10.712,10.808,9217,0
2005-08-16,10.777,10.961,10.777,10.862,13240,0
2005-08-17,10.808,10.884,10.748,10.748,5468,0
2005-08-18,10.814,10.814,10.597,10.637,50088,0
2005-08-19,10.625,10.699,10.611,10.644,7192,0
2005-08-22,10.611,10.679,10.582,10.59,22883,0
2005-08-23,10.582,10.63,10.569,10.619,18567,0
2005-08-24,10.625,10.644,10.582,10.597,20003,0
2005-08-25,10.63,10.637,10.59,10.637,10940,0
2005-08-26,10.604,10.673,10.604,10.611,9354,0
2005-08-29,10.644,10.679,10.619,10.673,13098,0
2005-08-30,10.63,10.666,10.619,10.666,3740,0
2005-08-31,10.666,10.673,10.604,10.604,20151,0
2005-09-01,10.673,10.712,10.637,10.704,13819,0
2005-09-02,10.704,10.704,10.699,10.699,6769,0
2005-09-06,10.704,10.884,10.704,10.783,22593,0
2005-09-07,10.814,10.814,10.704,10.704,9354,0
2005-09-08,10.742,10.83,10.742,10.83,11373,0
2005-09-09,10.884,10.891,10.822,10.891,11798,0
2005-09-12,10.919,10.919,10.748,10.763,16114,0
2005-09-13,10.727,10.869,10.704,10.704,14109,0
2005-09-14,10.712,10.763,10.611,10.611,13958,0
2005-09-15,10.611,10.652,10.49,10.49,5612,0
2005-09-16,10.49,10.637,10.448,10.569,9217,0
2005-09-19,10.51,10.604,10.496,10.496,24902,0
2005-09-20,10.59,10.611,10.496,10.496,14537,0
2005-09-21,10.496,10.555,10.429,10.448,14825,0
2005-09-22,10.46,10.496,10.414,10.414,9648,0
2005-09-23,10.429,10.429,10.385,10.396,7782,0
2005-09-26,10.448,10.454,10.37,10.37,15832,0
2005-09-27,10.377,10.385,10.339,10.339,15977,0
2005-09-28,10.364,10.403,10.355,10.403,13384,0
2005-09-29,10.422,10.496,10.364,10.46,16267,0
2005-09-30,10.496,10.54,10.364,10.475,11663,0
2005-10-03,10.548,10.548,10.429,10.483,9648,0
2005-10-04,10.475,10.496,10.429,10.429,7054,0
2005-10-05,10.496,10.496,10.102,10.125,82469,0
2005-10-06,10.193,10.193,9.841,9.901,33393,0
2005-10-07,9.868,9.927,9.841,9.88,23747,0
2005-10-10,9.915,9.934,9.775,9.816,30802,0
2005-10-11,9.803,9.841,9.789,9.841,60012,0
2005-10-12,9.832,9.832,9.74,9.768,31235,0
2005-10-13,9.747,9.775,9.707,9.719,10223,0
2005-10-14,9.74,9.74,9.673,9.74,14825,0
2005-10-17,9.707,9.74,9.63,9.63,11083,0
2005-10-18,9.63,9.667,9.545,9.545,16839,0
2005-10-19,9.545,9.559,9.4919,9.559,15977,0
2005-10-20,9.545,9.651,9.545,9.63,18996,0
2005-10-21,9.63,9.66,9.589,9.651,23316,0
2005-10-24,9.651,9.667,9.601,9.646,21304,0
2005-10-25,9.607,9.646,9.4769,9.622,29936,0
2005-10-26,9.601,9.601,9.446,9.595,29071,0
2005-10-27,9.614,9.638,9.535,9.589,15407,0
2005-10-28,9.614,9.638,9.4978,9.568,38862,0
2005-10-31,9.574,9.607,9.4978,9.521,47209,0
2005-11-01,9.54,9.589,9.535,9.581,20439,0
2005-11-02,9.552,9.63,9.4978,9.529,71244,0
2005-11-03,9.552,9.601,9.454,9.589,32814,0
2005-11-04,9.63,9.63,9.535,9.581,15407,0
2005-11-07,9.622,9.63,9.514,9.521,21156,0
2005-11-08,9.463,9.4978,9.3602,9.3868,45625,0
2005-11-09,9.3602,9.3661,9.3396,9.3474,19285,0
2005-11-10,9.3269,9.3534,9.2531,9.2598,17999,0
2005-11-11,9.2531,9.2892,9.2214,9.2831,19147,0
2005-11-14,9.2531,9.2892,9.2156,9.2156,23747,0
2005-11-15,9.1402,9.2457,9.1402,9.2457,45334,0
2005-11-16,9.2156,9.2457,9.2025,9.2025,25622,0
2005-11-17,9.1966,9.2156,9.127,9.127,17416,0
2005-11-18,9.0661,9.1106,9.0596,9.1106,28356,0
2005-11-21,9.1106,9.1106,9.0093,9.0367,38862,0
2005-11-22,9.0045,9.0809,8.9907,9.0809,18996,0
2005-11-23,9.0951,9.1106,9.0521,9.0521,12952,0
2005-11-25,9.0661,9.0732,9.0596,9.0596,3165,0
2005-11-28,9.0596,9.1106,9.0226,9.1106,35696,0
2005-11-29,9.1183,9.1345,9.0661,9.0661,21588,0
2005-11-30,9.1019,9.1402,9.0661,9.1402,23035,0
2005-12-01,9.127,9.1402,9.0596,9.0732,36841,0
2005-12-02,9.1106,9.127,9.0521,9.1106,18712,0
2005-12-05,9.0809,9.1106,9.0732,9.0951,20724,0
2005-12-06,9.0951,9.1402,9.0809,9.127,23170,0
2005-12-07,9.1402,9.1478,9.0521,9.0661,24180,0
2005-12-08,9.0883,9.127,9.0226,9.0883,26340,0
2005-12-09,9.0883,9.1183,9.0661,9.0732,19285,0
2005-12-12,9.1106,9.1106,9.0367,9.0732,37280,0
2005-12-13,9.0596,9.1183,9.0596,9.1183,31235,0
2005-12-14,9.0809,9.1478,9.0521,9.0661,59880,0
2005-12-15,9.0883,9.1345,9.0521,9.0596,21588,0
2005-12-16,9.0367,9.0951,9.0148,9.0661,40727,0
2005-12-19,9.0367,9.1774,9.0367,9.0951,45625,0
2005-12-20,9.127,9.1345,9.0454,9.0454,35837,0
2005-12-21,9.0454,9.1402,9.0454,9.1402,13528,0
2005-12-22,9.1402,9.1478,9.1183,9.1478,26051,0
2005-12-23,9.1478,9.2092,9.1478,9.1966,23606,0
2005-12-27,9.1653,9.2531,9.1653,9.2457,45485,0
2005-12-28,9.2598,9.3269,9.2214,9.3059,17999,0
2005-12-29,9.3059,9.372,9.2892,9.3661,13384,0
2005-12-30,9.3269,9.3789,9.3195,9.3269,23316,0
2006-01-03,9.3789,9.463,9.3318,9.4207,26197,0
2006-01-04,9.3789,9.4769,9.3789,9.463,15114,0
2006-01-05,9.454,9.4769,9.454,9.4769,25041,0
2006-01-06,9.4769,9.552,9.4769,9.552,24751,0
2006-01-09,9.545,9.601,9.545,9.595,17839,0
2006-01-10,9.614,9.614,9.581,9.581,5328,0
2006-01-11,9.581,9.607,9.574,9.574,38572,0
2006-01-12,9.559,9.568,9.514,9.552,10223,0
2006-01-13,9.535,9.535,9.514,9.514,5182,0
2006-01-17,9.521,9.574,9.521,9.568,13240,0
2006-01-18,9.552,9.614,9.552,9.614,8068,0
2006-01-19,9.638,9.638,9.552,9.63,14967,0
2006-01-20,9.638,9.651,9.638,9.638,8641,0
2006-01-23,9.651,9.673,9.63,9.673,25330,0
2006-01-24,9.678,9.684,9.673,9.678,5468,0
2006-01-25,9.673,9.74,9.667,9.667,39001,0
2006-01-26,9.673,9.673,9.667,9.673,3317,0
2006-01-27,9.673,9.753,9.673,9.715,26624,0
2006-01-30,9.692,9.753,9.692,9.719,6480,0
2006-02-01,9.707,9.81,9.707,9.731,22164,0
2006-02-02,9.789,9.824,9.753,9.789,18996,0
2006-02-03,9.789,9.789,9.731,9.753,9354,0
2006-02-06,9.731,9.753,9.719,9.725,12522,0
2006-02-07,9.76,9.76,9.715,9.747,9217,0
2006-02-08,9.768,9.768,9.638,9.707,17416,0
2006-02-09,9.719,9.719,9.638,9.66,9935,0
2006-02-10,9.7,9.731,9.667,9.678,12522,0
2006-02-13,9.667,9.7,9.638,9.692,12240,0
2006-02-14,9.725,9.725,9.673,9.719,4027,0
2006-02-15,9.692,9.74,9.678,9.74,6480,0
2006-02-16,9.74,9.753,9.719,9.753,10651,0
2006-02-17,9.753,9.849,9.753,9.798,18283,0
2006-02-21,9.868,9.868,9.678,9.678,33683,0
2006-02-22,9.725,9.76,9.678,9.76,13819,0
2006-02-23,9.775,9.775,9.678,9.707,40015,0
2006-02-24,9.684,9.747,9.684,9.74,17416,0
2006-02-27,9.747,9.789,9.731,9.775,17127,0
2006-02-28,9.798,9.849,9.798,9.832,6048,0
2006-03-01,9.88,10.017,9.856,9.856,25189,0
2006-03-02,9.889,9.894,9.803,9.889,22449,0
2006-03-03,9.889,9.915,9.816,9.816,26051,0
2006-03-06,9.81,9.81,9.74,9.74,3886,0
2006-03-07,9.747,9.747,9.692,9.725,15832,0
2006-03-08,9.74,9.74,9.692,9.725,8778,0
2006-03-09,9.719,9.74,9.684,9.684,8351,0
2006-03-10,9.725,9.753,9.725,9.753,2302,0
2006-03-13,9.715,9.731,9.7,9.7,41160,0
2006-03-14,9.692,9.719,9.651,9.651,17999,0
2006-03-15,9.707,9.707,9.651,9.673,12522,0
2006-03-16,9.7,9.715,9.678,9.715,6480,0
2006-03-17,9.747,9.747,9.725,9.725,4027,0
2006-03-20,9.747,9.753,9.725,9.747,5182,0
2006-03-21,9.707,9.747,9.692,9.7,8641,0
2006-03-22,9.74,9.816,9.7,9.7,13240,0
2006-03-23,9.725,9.725,9.651,9.651,24330,0
2006-03-24,9.638,9.673,9.614,9.622,43041,0
2006-03-27,9.63,9.646,9.601,9.63,23460,0
2006-03-28,9.601,9.651,9.574,9.607,20439,0
2006-03-29,9.622,9.63,9.589,9.589,9354,0
2006-03-30,9.638,9.651,9.552,9.552,30080,0
2006-03-31,9.559,9.622,9.559,9.568,4605,0
2006-04-03,9.614,9.66,9.568,9.622,16553,0
2006-04-04,9.581,9.678,9.581,9.607,12807,0
2006-04-05,9.667,9.667,9.552,9.601,20151,0
2006-04-06,9.568,9.673,9.559,9.673,15407,0
2006-04-07,9.673,9.673,9.559,9.607,11508,0
2006-04-10,9.559,9.614,9.559,9.568,14825,0
2006-04-11,9.568,9.622,9.552,9.552,10069,0
2006-04-12,9.535,9.54,9.4919,9.4978,22164,0
2006-04-13,9.535,9.545,9.4919,9.506,5328,0
2006-04-17,9.463,9.4978,9.463,9.4769,4460,0
2006-04-18,9.4769,9.559,9.4769,9.506,24035,0
2006-04-19,9.514,9.529,9.454,9.454,14398,0
2006-04-20,9.4371,9.521,9.4371,9.4839,3317,0
2006-04-21,9.463,9.529,9.463,9.4978,20151,0
2006-04-24,9.54,9.54,9.506,9.506,6902,0
2006-04-25,9.545,9.545,9.4919,9.4919,18712,0
2006-04-26,9.446,9.529,9.446,9.47,17274,0
2006-04-27,9.47,9.4978,9.454,9.4978,10940,0
2006-04-28,9.4978,9.4978,9.446,9.4978,9783,0
2006-05-01,9.463,9.521,9.463,9.4839,9783,0
2006-05-02,9.514,9.589,9.454,9.568,21156,0
2006-05-03,9.568,9.574,9.506,9.514,6191,0
2006-05-04,9.521,9.521,9.463,9.514,18859,0
2006-05-05,9.514,9.535,9.506,9.506,7912,0
2006-05-08,9.4769,9.521,9.4769,9.4839,14109,0
2006-05-09,9.535,9.535,9.3602,9.3602,56135,0
2006-05-10,9.3868,9.395,9.3318,9.3868,14825,0
2006-05-11,9.2892,9.3661,9.2892,9.3126,16114,0
2006-05-12,9.3789,9.3789,9.2378,9.2892,25330,0
2006-05-15,9.3059,9.3269,9.2892,9.2892,7483,0
2006-05-16,9.2831,9.3661,9.2831,9.3126,12663,0
2006-05-17,9.3059,9.3059,9.1831,9.2457,23170,0
2006-05-18,9.2457,9.2457,9.1831,9.2156,13240,0
2006-05-19,9.1774,9.2831,9.1774,9.2764,16553,0
2006-05-22,9.2764,9.3534,9.2531,9.3474,22449,0
2006-05-23,9.3195,9.3195,9.2831,9.3126,10795,0
2006-05-24,9.3126,9.3661,9.3126,9.3269,9354,0
2006-05-25,9.2676,9.3126,9.2676,9.3126,2157,0
2006-05-26,9.3195,9.3474,9.3195,9.3269,3603,0
2006-05-30,9.3474,9.3661,9.3396,9.3474,7626,0
2006-05-31,9.2892,9.3396,9.2892,9.3396,2013,0
2006-06-01,9.3602,9.4148,9.3269,9.4148,7192,0
2006-06-02,9.3661,9.4839,9.3661,9.4839,14967,0
2006-06-05,9.4978,9.514,9.3661,9.3661,7626,0
2006-06-06,9.3868,9.47,9.372,9.463,19147,0
2006-06-07,9.463,9.463,9.3868,9.395,31811,0
2006-06-08,9.3602,9.3602,9.3318,9.3396,23316,0
2006-06-09,9.3318,9.4266,9.3318,9.3868,11083,0
2006-06-12,9.4148,9.4148,9.3534,9.3789,3025,0
2006-06-13,9.3126,9.3868,9.2676,9.3195,9354,0
2006-06-14,9.297,9.3269,9.2598,9.2598,7483,0
2006-06-15,9.2531,9.3269,9.2302,9.3059,29363,0
2006-06-16,9.3059,9.3318,9.2892,9.2892,5902,0
2006-06-19,9.2676,9.3474,9.2676,9.2892,21451,0
2006-06-20,9.2531,9.3059,9.2531,9.2764,13384,0
2006-06-21,9.2764,9.3059,9.2676,9.2676,4893,0
2006-06-22,9.2531,9.3195,9.2378,9.2378,12522,0
2006-06-23,9.2531,9.3059,9.2378,9.2598,12663,0
2006-06-26,9.2831,9.2831,9.2156,9.2156,12240,0
2006-06-27,9.2156,9.2302,9.1584,9.2025,12522,0
2006-06-28,9.2092,9.2764,9.1774,9.2764,10795,0
2006-06-29,9.2531,9.3269,9.2378,9.2764,13675,0
2006-06-30,9.2531,9.3318,9.2531,9.3269,6769,0
2006-07-03,9.3474,9.395,9.3318,9.395,4319,0
2006-07-05,9.3602,9.4371,9.3602,9.4266,14398,0
2006-07-06,9.395,9.4207,9.3789,9.395,13240,0
2006-07-07,9.4266,9.4919,9.4266,9.4769,7342,0
2006-07-10,9.521,9.535,9.47,9.514,13240,0
2006-07-11,9.4769,9.4769,9.4769,9.4769,2445,0
2006-07-12,9.4266,9.47,9.4029,9.47,9354,0
2006-07-13,9.4266,9.54,9.4266,9.54,29220,0
2006-07-14,9.568,9.568,9.506,9.559,5040,0
2006-07-17,9.514,9.552,9.506,9.506,6902,0
2006-07-18,9.535,9.535,9.506,9.506,3453,0
2006-07-19,9.529,9.568,9.521,9.54,7054,0
2006-07-20,9.595,9.622,9.545,9.545,4027,0
2006-07-21,9.54,9.545,9.514,9.54,7626,0
2006-07-24,9.4919,9.589,9.4919,9.589,11508,0
2006-07-25,9.607,9.651,9.559,9.646,15252,0
2006-07-26,9.63,9.667,9.568,9.601,13384,0
2006-07-27,9.622,9.63,9.535,9.535,7912,0
2006-07-28,9.601,9.638,9.589,9.589,7483,0
2006-07-31,9.638,9.7,9.568,9.7,15692,0
2006-08-01,9.707,9.715,9.678,9.707,15543,0
2006-08-02,9.731,9.768,9.678,9.678,19433,0
2006-08-03,9.678,9.753,9.678,9.753,5902,0
2006-08-04,9.76,9.76,9.7,9.747,9217,0
2006-08-07,9.76,9.768,9.678,9.768,24180,0
2006-08-08,9.768,9.949,9.715,9.949,17557,0
2006-08-09,9.976,9.976,9.949,9.969,11373,0
2006-08-10,9.901,9.901,9.901,9.901,1290,0
2006-08-11,9.832,9.88,9.753,9.789,19285,0
2006-08-14,9.86,9.86,9.775,9.832,4319,0
2006-08-15,9.803,9.894,9.731,9.731,19433,0
2006-08-16,9.803,9.901,9.768,9.824,11663,0
2006-08-17,9.74,9.798,9.715,9.798,33533,0
2006-08-18,9.76,9.798,9.753,9.76,12663,0
2006-08-21,9.803,9.816,9.74,9.816,4753,0
2006-08-22,9.816,9.856,9.81,9.856,5761,0
2006-08-23,9.86,9.873,9.816,9.816,6902,0
2006-08-24,9.894,10.075,9.816,10.075,33101,0
2006-08-25,10.143,10.143,10.143,10.143,2013,0
2006-08-28,10.193,10.207,10.102,10.136,8351,0
2006-08-29,10.125,10.193,10.125,10.193,8068,0
2006-08-30,10.227,10.227,10.125,10.227,9065,0
2006-08-31,10.227,10.227,10.158,10.158,9935,0
2006-09-01,10.214,10.214,10.088,10.088,7912,0
2006-09-05,10.221,10.221,10.088,10.193,20866,0
2006-09-06,10.125,10.125,9.955,9.955,9217,0
2006-09-07,9.985,10.081,9.985,10.062,5468,0
2006-09-08,10.125,10.158,10.033,10.125,10940,0
2006-09-11,10.125,10.143,10.081,10.088,1871,0
2006-09-12,10.055,10.125,10.055,10.088,4753,0
2006-09-13,10.143,10.158,10.143,10.158,4893,0
2006-09-14,10.158,10.207,10.125,10.125,2445,0
2006-09-15,10.118,10.158,10.118,10.158,1443,0
2006-09-18,10.193,10.193,10.088,10.193,14537,0
2006-09-19,10.131,10.28,10.131,10.227,15543,0
2006-09-20,10.227,10.296,10.088,10.088,8351,0
2006-09-21,10.075,10.075,10.062,10.062,1443,0
2006-09-22,10.062,10.062,10.017,10.033,7342,0
2006-09-25,10.026,10.039,9.949,9.949,10795,0
2006-09-26,9.934,10.088,9.934,10.081,16553,0
2006-09-27,10.102,10.241,10.102,10.193,13528,0
2006-09-28,10.173,10.364,10.143,10.143,24902,0
2006-09-29,10.187,10.187,10.017,10.017,14967,0
2006-10-02,10.075,10.081,10.069,10.081,2882,0
2006-10-03,10.033,10.18,10.004,10.102,16694,0
2006-10-04,10.158,10.193,10.075,10.088,11225,0
2006-10-05,10.088,10.193,10.088,10.193,7626,0
2006-10-06,10.227,10.227,10.221,10.227,450,0
2006-10-09,10.158,10.187,10.158,10.18,5468,0
2006-10-10,10.227,10.287,10.193,10.193,6480,0
2006-10-11,10.143,10.227,10.047,10.088,10223,0
2006-10-12,10.047,10.158,10.047,10.158,6048,0
2006-10-13,10.102,10.253,10.102,10.18,4319,0
2006-10-16,10.18,10.247,10.143,10.193,4460,0
2006-10-17,10.247,10.258,10.193,10.258,4605,0
2006-10-18,10.332,10.364,10.332,10.339,4319,0
2006-10-19,10.339,10.347,10.296,10.296,4753,0
2006-10-20,10.296,10.339,10.233,10.258,5182,0
2006-10-23,10.233,10.233,10.173,10.173,4753,0
2006-10-24,10.173,10.173,10.017,10.017,15977,0
2006-10-25,10.075,10.088,10.039,10.047,6191,0
2006-10-26,10.088,10.102,10.047,10.047,8778,0
2006-10-27,10.088,10.18,10.088,10.151,6191,0
2006-10-30,10.151,10.253,10.096,10.118,11508,0
2006-10-31,10.173,10.2,10.158,10.2,7342,0
2006-11-01,10.207,10.332,10.158,10.287,17999,0
2006-11-02,10.296,10.339,10.241,10.339,7912,0
2006-11-03,10.264,10.347,10.264,10.347,3453,0
2006-11-06,10.364,10.364,10.193,10.214,12089,0
2006-11-07,10.18,10.18,10.158,10.158,7782,0
2006-11-08,10.143,10.143,10.102,10.102,2882,0
2006-11-09,10.088,10.187,10.062,10.125,11508,0
2006-11-10,10.187,10.221,10.151,10.151,7054,0
2006-11-13,10.055,10.081,10.055,10.055,6191,0
2006-11-14,10.102,10.136,10.096,10.125,7192,0
2006-11-15,10.118,10.173,10.081,10.173,11508,0
2006-11-16,10.241,10.241,10.221,10.241,4319,0
2006-11-17,10.214,10.258,10.193,10.227,8933,0
2006-11-20,10.227,10.227,10.207,10.214,4171,0
2006-11-21,10.253,10.253,10.193,10.221,10223,0
2006-11-22,10.233,10.233,10.233,10.233,1290,0
2006-11-24,10.296,10.296,10.296,10.296,725,0
2006-11-27,10.347,10.347,10.193,10.2,11373,0
2006-11-28,10.241,10.247,10.096,10.143,26051,0
2006-11-29,10.102,10.214,10.102,10.214,17416,0
2006-11-30,10.193,10.241,10.187,10.221,6048,0
2006-12-01,10.173,10.227,10.173,10.227,12807,0
2006-12-04,10.214,10.304,10.214,10.304,13098,0
2006-12-05,10.332,10.49,10.332,10.49,28065,0
2006-12-06,10.429,10.429,10.403,10.403,5040,0
2006-12-07,10.469,10.469,10.407,10.407,4319,0
2006-12-08,10.364,10.396,10.364,10.396,2601,0
2006-12-11,10.364,10.46,10.364,10.385,9065,0
2006-12-12,10.377,10.385,10.377,10.385,2882,0
2006-12-13,10.296,10.396,10.296,10.364,11225,0
2006-12-14,10.296,10.448,10.258,10.339,10940,0
2006-12-15,10.339,10.385,10.287,10.287,7626,0
2006-12-18,10.247,10.272,10.2,10.207,9648,0
2006-12-19,10.227,10.227,10.227,10.227,280,0
2006-12-20,10.339,10.339,10.241,10.241,9783,0
2006-12-21,10.227,10.296,10.207,10.264,9648,0
2006-12-22,10.264,10.396,10.241,10.332,7192,0
2006-12-26,10.332,10.548,10.272,10.548,21451,0
2006-12-27,10.548,10.569,10.355,10.355,9783,0
2006-12-28,10.332,10.385,10.227,10.241,12522,0
2006-12-29,10.253,10.253,10.125,10.151,15977,0
2007-01-03,10.207,10.207,10.102,10.102,6902,0
2007-01-04,10.088,10.227,10.088,10.221,19285,0
2007-01-05,10.241,10.325,10.241,10.296,12378,0
2007-01-08,10.317,10.317,10.241,10.241,4027,0
2007-01-09,10.31,10.31,10.258,10.258,3886,0
2007-01-10,10.258,10.325,10.258,10.317,2732,0
2007-01-11,10.227,10.253,10.151,10.158,39149,0
2007-01-12,10.158,10.227,10.158,10.187,7483,0
2007-01-16,10.187,10.187,10.111,10.111,7626,0
2007-01-17,10.143,10.143,10.062,10.111,10358,0
2007-01-18,10.069,10.18,10.069,10.102,22883,0
2007-01-19,10.143,10.165,10.047,10.047,18567,0
2007-01-22,10.088,10.111,10.055,10.055,15114,0
2007-01-23,10.111,10.111,10.047,10.047,12240,0
2007-01-24,10.062,10.081,10.039,10.055,11948,0
2007-01-25,10.055,10.081,10.017,10.017,10358,0
2007-01-26,10.033,10.055,9.992,10.033,11798,0
2007-01-29,10.075,10.102,9.992,9.992,9783,0
2007-01-30,10.033,10.131,10.033,10.131,23035,0
2007-01-31,10.18,10.18,10.165,10.165,5328,0
2007-02-01,10.193,10.193,10.143,10.151,14247,0
2007-02-02,10.143,10.18,10.125,10.136,14682,0
2007-02-05,10.136,10.173,10.136,10.143,7192,0
2007-02-06,10.193,10.2,10.143,10.193,16114,0
2007-02-07,10.247,10.258,10.247,10.258,863,0
2007-02-08,10.258,10.296,10.233,10.296,8933,0
2007-02-09,10.332,10.332,10.296,10.31,7483,0
2007-02-12,10.332,10.347,10.272,10.325,15252,0
2007-02-13,10.28,10.332,10.272,10.332,7782,0
2007-02-14,10.37,10.392,10.364,10.37,17416,0
2007-02-15,10.37,10.377,10.355,10.364,2302,0
2007-02-16,10.377,10.377,10.332,10.332,1290,0
2007-02-20,10.304,10.355,10.272,10.317,14398,0
2007-02-21,10.287,10.339,10.287,10.339,12378,0
2007-02-22,10.332,10.37,10.296,10.364,9217,0
2007-02-23,10.37,10.37,10.325,10.37,5040,0
2007-02-26,10.37,10.377,10.332,10.332,10795,0
2007-02-27,10.37,10.37,10.325,10.37,1871,0
2007-02-28,10.37,10.377,10.347,10.347,8778,0
2007-03-01,10.325,10.355,10.325,10.339,4460,0
2007-03-02,10.37,10.377,10.332,10.332,10223,0
2007-03-05,10.325,10.355,10.325,10.325,5761,0
2007-03-06,10.296,10.339,10.272,10.287,4605,0
2007-03-07,10.272,10.339,10.272,10.287,3886,0
2007-03-08,10.31,10.332,10.28,10.332,6769,0
2007-03-09,10.287,10.31,10.272,10.296,5468,0
2007-03-12,10.332,10.332,10.221,10.247,22309,0
2007-03-13,10.241,10.241,10.207,10.207,2302,0
2007-03-14,10.207,10.241,10.193,10.2,8489,0
2007-03-15,10.227,10.247,10.2,10.221,11225,0
2007-03-16,10.28,10.287,10.221,10.247,9501,0
2007-03-19,10.214,10.287,10.207,10.247,10510,0
2007-03-20,10.28,10.287,10.233,10.253,6616,0
2007-03-21,10.272,10.355,10.258,10.296,20724,0
2007-03-22,10.241,10.37,10.233,10.364,21588,0
2007-03-23,10.377,10.392,10.304,10.37,23606,0
2007-03-26,10.332,10.392,10.287,10.332,22741,0
2007-03-27,10.37,10.385,10.296,10.37,20584,0
2007-03-28,10.385,10.385,10.364,10.377,3165,0
2007-03-29,10.385,10.385,10.325,10.325,5612,0
2007-03-30,10.37,10.392,10.37,10.385,3453,0
2007-04-02,10.392,10.392,10.347,10.385,4753,0
2007-04-03,10.31,10.414,10.31,10.392,25759,0
2007-04-04,10.332,10.37,10.332,10.355,7054,0
2007-04-05,10.385,10.429,10.385,10.407,7626,0
2007-04-09,10.37,10.454,10.37,10.429,8351,0
2007-04-10,10.429,10.504,10.429,10.504,8068,0
2007-04-11,10.496,10.569,10.475,10.518,36124,0
2007-04-12,10.475,10.532,10.475,10.504,5182,0
2007-04-13,10.54,10.54,10.532,10.532,1443,0
2007-04-16,10.561,10.569,10.526,10.532,6330,0
2007-04-17,10.555,10.555,10.392,10.396,12378,0
2007-04-18,10.46,10.496,10.435,10.435,6616,0
2007-04-19,10.435,10.46,10.435,10.46,5761,0
2007-04-20,10.483,10.496,10.442,10.448,6902,0
2007-04-23,10.469,10.496,10.454,10.454,9065,0
2007-04-24,10.454,10.49,10.448,10.448,9935,0
2007-04-25,10.475,10.475,10.414,10.414,16839,0
2007-04-26,10.46,10.46,10.37,10.403,10795,0
2007-04-27,10.442,10.442,10.37,10.377,15252,0
2007-04-30,10.377,10.414,10.332,10.407,8778,0
2007-05-01,10.347,10.414,10.339,10.407,6330,0
2007-05-02,10.429,10.429,10.304,10.325,22449,0
2007-05-03,10.296,10.325,10.253,10.264,14247,0
2007-05-04,10.304,10.332,10.258,10.258,6191,0
2007-05-07,10.258,10.347,10.258,10.304,9501,0
2007-05-08,10.347,10.429,10.339,10.403,20290,0
2007-05-09,10.325,10.37,10.325,10.355,7626,0
2007-05-10,10.355,10.355,10.339,10.339,11225,0
2007-05-11,10.339,10.364,10.253,10.272,11083,0
2007-05-14,10.317,10.317,10.258,10.258,19147,0
2007-05-15,10.31,10.31,10.233,10.233,10069,0
2007-05-16,10.272,10.304,10.221,10.287,18132,0
2007-05-17,10.264,10.296,10.227,10.272,9783,0
2007-05-18,10.233,10.264,10.227,10.233,14967,0
2007-05-21,10.264,10.296,10.187,10.247,22883,0
2007-05-22,10.296,10.296,10.193,10.258,9648,0
2007-05-23,10.317,10.317,10.264,10.28,12807,0
2007-05-24,10.241,10.317,10.241,10.296,13958,0
2007-05-25,10.227,10.364,10.227,10.364,7782,0
2007-05-29,10.364,10.37,10.28,10.332,7782,0
2007-05-30,10.296,10.355,10.28,10.332,8203,0
2007-05-31,10.37,10.385,10.332,10.332,16553,0
2007-06-01,10.347,10.355,10.332,10.339,5468,0
2007-06-04,10.377,10.377,10.339,10.339,17999,0
2007-06-05,10.37,10.403,10.332,10.339,20724,0
2007-06-06,10.339,10.339,10.264,10.339,5040,0
2007-06-07,10.264,10.264,10.136,10.136,18567,0
2007-06-08,10.125,10.158,10.047,10.088,6191,0
2007-06-11,10.125,10.125,10.017,10.017,4753,0
2007-06-12,9.949,10.055,9.88,9.88,20439,0
2007-06-13,9.841,9.997,9.841,9.915,15832,0
2007-06-14,9.955,9.955,9.856,9.856,2445,0
2007-06-15,9.816,9.86,9.816,9.816,4753,0
2007-06-18,9.915,9.921,9.824,9.921,11083,0
2007-06-19,9.894,9.992,9.894,9.915,6902,0
2007-06-20,9.949,9.949,9.949,9.949,863,0
2007-06-21,9.949,9.985,9.915,9.969,3886,0
2007-06-22,10.026,10.026,9.908,9.927,4319,0
2007-06-25,9.963,9.963,9.963,9.963,725,0
2007-06-26,9.921,9.927,9.915,9.915,4171,0
2007-06-27,9.927,9.976,9.927,9.934,2882,0
2007-06-28,9.985,9.985,9.976,9.976,5040,0
2007-06-29,10.047,10.047,9.921,9.921,1443,0
2007-07-02,9.992,10.088,9.985,10.088,6902,0
2007-07-03,10.165,10.296,10.165,10.296,22309,0
2007-07-05,10.247,10.247,10.193,10.193,10940,0
2007-07-06,10.264,10.264,10.193,10.258,7912,0
2007-07-09,10.296,10.296,10.193,10.193,11663,0
2007-07-10,10.233,10.272,10.193,10.221,21156,0
2007-07-11,10.233,10.233,10.18,10.18,4319,0
2007-07-12,10.158,10.158,10.131,10.131,7192,0
2007-07-13,10.158,10.158,10.075,10.102,4460,0
2007-07-16,10.158,10.227,10.088,10.227,13098,0
2007-07-17,10.173,10.193,10.118,10.193,5328,0
2007-07-18,10.125,10.158,10.055,10.125,23606,0
2007-07-19,10.055,10.069,10.055,10.055,5612,0
2007-07-20,10.017,10.125,10.004,10.088,3317,0
2007-07-23,10.033,10.131,10.033,10.047,5182,0
2007-07-24,10.131,10.131,10.017,10.017,9783,0
2007-07-25,10.039,10.096,10.039,10.096,280,0
2007-07-26,10.136,10.136,9.927,9.927,15252,0
2007-07-27,9.963,9.969,9.894,9.915,9935,0
2007-07-30,9.963,9.969,9.955,9.955,2601,0
2007-07-31,9.963,9.969,9.927,9.942,9354,0
2007-08-01,9.985,9.985,9.915,9.955,11373,0
2007-08-02,9.985,9.985,9.88,9.915,15692,0
2007-08-03,10.055,10.055,9.908,9.955,16114,0
2007-08-06,9.985,9.985,9.88,9.88,5468,0
2007-08-07,9.927,9.927,9.856,9.921,4027,0
2007-08-08,9.908,9.908,9.88,9.889,6048,0
2007-08-10,9.927,9.927,9.81,9.856,26340,0
2007-08-13,9.81,9.81,9.768,9.768,8489,0
2007-08-14,9.768,9.775,9.719,9.775,9783,0
2007-08-15,9.678,9.678,9.463,9.4919,38281,0
2007-08-16,9.4919,9.4919,9.3396,9.4769,22020,0
2007-08-17,9.4769,9.4839,9.3534,9.395,35546,0
2007-08-20,9.4029,9.4839,9.4029,9.47,6902,0
2007-08-21,9.545,9.552,9.535,9.54,7626,0
2007-08-22,9.601,9.667,9.545,9.667,8351,0
2007-08-23,9.66,9.798,9.66,9.719,15407,0
2007-08-24,9.768,9.915,9.725,9.86,11083,0
2007-08-27,9.789,9.789,9.678,9.678,13528,0
2007-08-28,9.74,9.74,9.4978,9.574,32526,0
2007-08-29,9.574,9.622,9.568,9.622,6048,0
2007-08-30,9.678,9.725,9.678,9.725,6330,0
2007-08-31,9.76,9.88,9.719,9.789,8778,0
2007-09-04,9.915,9.915,9.775,9.775,11083,0
2007-09-05,9.81,9.88,9.803,9.832,5612,0
2007-09-06,9.76,9.915,9.74,9.915,8489,0
2007-09-07,10.017,10.187,10.017,10.18,25189,0
2007-09-10,10.193,10.214,10.131,10.18,15692,0
2007-09-11,10.165,10.187,10.136,10.136,5902,0
2007-09-12,10.151,10.158,10.075,10.075,8489,0
2007-09-13,10.125,10.143,9.949,9.949,7342,0
2007-09-14,10.01,10.214,9.88,9.88,38432,0
2007-09-17,9.88,9.908,9.789,9.873,13675,0
2007-09-18,9.873,9.927,9.873,9.927,3165,0
2007-09-19,9.997,9.997,9.889,9.949,6048,0
2007-09-20,10.033,10.125,9.985,10.125,16267,0
2007-09-21,10.125,10.221,10.102,10.158,10223,0
2007-09-24,10.207,10.214,10.125,10.165,3165,0
2007-09-25,10.193,10.2,10.102,10.151,3317,0
2007-09-26,10.118,10.214,10.047,10.096,15977,0
2007-09-27,10.158,10.158,10.096,10.096,4605,0
2007-09-28,10.151,10.151,10.151,10.151,450,0
2007-10-01,10.151,10.151,10.096,10.125,3317,0
2007-10-02,10.069,10.151,10.01,10.136,8641,0
2007-10-03,10.151,10.193,10.096,10.131,6048,0
2007-10-04,10.088,10.187,10.033,10.136,14967,0
2007-10-05,10.125,10.125,10.055,10.055,5040,0
2007-10-08,10.136,10.143,10.102,10.102,4027,0
2007-10-09,10.026,10.096,9.934,9.976,24751,0
2007-10-10,9.915,9.949,9.873,9.873,8489,0
2007-10-11,9.88,9.88,9.775,9.789,6769,0
2007-10-12,9.798,9.816,9.673,9.692,17416,0
2007-10-15,9.7,9.707,9.692,9.692,5182,0
2007-10-16,9.7,9.725,9.667,9.667,8203,0
2007-10-17,9.667,9.673,9.568,9.673,24751,0
2007-10-18,9.684,9.692,9.66,9.692,15252,0
2007-10-19,9.76,9.76,9.63,9.678,44623,0
2007-10-22,9.673,9.725,9.673,9.707,13958,0
2007-10-23,9.731,9.731,9.692,9.715,7483,0
2007-10-24,9.715,9.798,9.715,9.798,6330,0
2007-10-25,9.719,9.781,9.719,9.747,5328,0
2007-10-26,9.673,9.715,9.673,9.707,7054,0
2007-10-29,9.74,9.747,9.692,9.74,18283,0
2007-10-30,9.747,9.781,9.747,9.753,4319,0
2007-10-31,9.707,9.753,9.707,9.753,6480,0
2007-11-01,9.775,9.781,9.601,9.638,26624,0
2007-11-02,9.638,9.646,9.568,9.622,18567,0
2007-11-05,9.2457,9.638,9.2457,9.574,9502,0
2007-11-06,9.601,9.601,9.54,9.574,8933,0
2007-11-07,9.535,9.589,9.535,9.589,4753,0
2007-11-08,9.607,9.651,9.529,9.638,12807,0
2007-11-09,9.614,9.66,9.54,9.607,15977,0
2007-11-12,9.529,9.574,9.454,9.454,23170,0
2007-11-13,9.395,9.446,9.372,9.4266,9501,0
2007-11-14,9.4266,9.4371,9.2892,9.395,37567,0
2007-11-15,9.3602,9.4148,9.3059,9.3059,37280,0
2007-11-16,9.3534,9.446,9.2892,9.3868,15114,0
2007-11-19,9.2531,9.372,9.2531,9.3318,8069,0
2007-11-20,9.3602,9.372,9.3602,9.372,3603,0
2007-11-21,9.4266,9.4978,9.4266,9.4839,7054,0
2007-11-23,9.568,9.601,9.4266,9.4266,2445,0
2007-11-26,9.372,9.3789,9.372,9.372,3165,0
2007-11-27,9.3059,9.719,9.3059,9.4978,44758,0
2007-11-28,9.568,9.673,9.454,9.673,12522,0
2007-11-29,9.684,9.715,9.646,9.7,8933,0
2007-11-30,9.707,9.81,9.707,9.707,18132,0
2007-12-03,9.81,9.832,9.74,9.74,10223,0
2007-12-04,9.849,9.849,9.775,9.775,11083,0
2007-12-05,9.88,10.111,9.868,10.017,27058,0
2007-12-06,9.992,10.096,9.985,10.047,8351,0
2007-12-07,10.102,10.2,10.033,10.088,15407,0
2007-12-10,10.158,10.287,10.055,10.055,10510,0
2007-12-11,10.125,10.253,10.118,10.2,4460,0
2007-12-12,10.075,10.403,10.01,10.31,23170,0
2007-12-13,10.392,10.403,10.136,10.136,8489,0
2007-12-14,10.136,10.469,9.816,10.069,33101,0
2007-12-17,10.258,10.258,9.942,10.125,20439,0
2007-12-18,10.055,10.055,9.849,9.915,8778,0
2007-12-19,10.004,10.004,9.74,9.74,10651,0
2007-12-20,9.7,9.7,9.581,9.651,5468,0
2007-12-21,9.684,9.747,9.595,9.595,24620,0
2007-12-24,9.775,9.775,9.595,9.601,8203,0
2007-12-26,9.667,9.678,9.595,9.678,11948,0
2007-12-27,9.678,9.692,9.574,9.595,7054,0
2007-12-28,9.66,9.692,9.638,9.638,10795,0
2007-12-31,9.798,9.798,9.692,9.692,22883,0
2008-01-02,9.719,9.789,9.692,9.753,14398,0
2008-01-03,9.856,10.272,9.856,10.18,31058,0
2008-01-04,10.18,10.247,10.18,10.233,4027,0
2008-01-07,10.241,10.414,10.241,10.241,20724,0
2008-01-08,10.214,10.392,10.214,10.304,15407,0
2008-01-09,10.385,10.392,10.241,10.296,4171,0
2008-01-10,10.347,10.347,10.143,10.143,15252,0
2008-01-11,10.18,10.247,10.173,10.247,7192,0
2008-01-14,10.247,10.247,10.18,10.241,4319,0
2008-01-15,10.18,10.414,10.18,10.407,12952,0
2008-01-16,10.317,10.347,10.304,10.347,4460,0
2008-01-17,10.355,10.364,10.221,10.227,14141,0
2008-01-18,10.227,10.258,10.165,10.173,3603,0
2008-01-22,10.131,10.136,10.075,10.081,17176,0
2008-01-23,10.131,10.131,10.075,10.075,6769,0
2008-01-24,10.081,10.081,9.942,9.963,17557,0
2008-01-25,9.985,9.985,9.889,9.927,18859,0
2008-01-28,9.934,10.004,9.889,10.004,11225,0
2008-01-29,9.88,9.985,9.88,9.985,21734,0
2008-01-30,9.997,9.997,9.949,9.976,4027,0
2008-01-31,9.985,9.997,9.942,9.955,9065,0
2008-02-01,9.955,10.102,9.955,10.102,10510,0
2008-02-04,10.118,10.118,9.997,10.004,12089,0
2008-02-05,10.004,10.069,9.997,10.069,6902,0
2008-02-06,10.069,10.102,10.033,10.047,6480,0
2008-02-07,10.047,10.069,10.004,10.039,4319,0
2008-02-08,10.096,10.102,10.004,10.047,11225,0
2008-02-11,10.081,10.118,10.055,10.096,11508,0
2008-02-12,10.096,10.096,10.039,10.069,8489,0
2008-02-13,10.026,10.081,9.86,9.976,20003,0
2008-02-14,9.969,9.969,9.622,9.622,21877,0
2008-02-15,9.454,9.589,9.3126,9.589,28356,0
2008-02-19,9.63,9.731,9.4919,9.574,39149,0
2008-02-20,9.521,9.667,9.521,9.66,46056,0
2008-02-21,9.63,9.684,9.545,9.581,16114,0
2008-02-22,9.614,9.614,9.545,9.607,3317,0
2008-02-25,9.824,9.824,9.595,9.63,11508,0
2008-02-26,9.76,9.768,9.607,9.622,6330,0
2008-02-27,9.595,9.63,9.4839,9.4839,21734,0
2008-02-28,9.4839,9.4919,9.3474,9.3661,16708,0
2008-02-29,9.3661,9.3661,9.0293,9.1183,44758,0
2008-03-03,9.0883,9.552,9.0883,9.535,50951,0
2008-03-04,9.521,9.529,9.3474,9.514,41592,0
2008-03-05,9.54,9.54,9.4978,9.535,725,0
2008-03-06,9.506,9.574,9.506,9.574,3317,0
2008-03-07,9.446,9.692,9.4322,9.552,20288,0
2008-03-10,9.601,9.601,9.535,9.559,1578,0
2008-03-11,9.559,9.651,9.559,9.651,9783,0
2008-03-12,9.552,9.552,9.535,9.535,3025,0
2008-03-13,9.54,9.54,9.446,9.463,11373,0
2008-03-14,9.4029,9.4769,9.395,9.4029,11508,0
2008-03-17,9.3059,9.3059,9.1584,9.1831,8933,0
2008-03-18,9.1919,9.372,9.1919,9.2214,9648,0
2008-03-19,9.3126,9.3602,9.2092,9.2378,2732,0
2008-03-20,9.3126,9.3126,9.2676,9.2676,1732,0
2008-03-24,9.2214,9.3318,9.2214,9.2831,5902,0
2008-03-25,9.2831,9.4029,9.2676,9.4029,5040,0
2008-03-26,9.4148,9.4207,9.3661,9.3661,3415,0
2008-03-27,9.4266,9.47,9.4148,9.4322,5612,0
2008-03-28,9.4839,9.4839,9.3789,9.3789,5468,0
2008-03-31,9.4148,9.4148,9.3602,9.3868,8068,0
2008-04-01,9.4322,9.4322,9.4079,9.4079,1290,0
2008-04-02,9.4978,9.4978,9.4148,9.454,5328,0
2008-04-03,9.463,9.463,9.372,9.446,9354,0
2008-04-04,9.446,9.63,9.446,9.595,9354,0
2008-04-07,9.601,9.622,9.506,9.529,16267,0
2008-04-08,9.545,9.545,9.506,9.521,2445,0
2008-04-09,9.529,9.529,9.4322,9.4839,12952,0
2008-04-10,9.4919,9.529,9.4769,9.529,5040,0
2008-04-11,9.463,9.463,9.3534,9.4266,8489,0
2008-04-14,9.4148,9.4266,9.4079,9.4266,3165,0
2008-04-15,9.4148,9.4371,9.4148,9.4371,4460,0
2008-04-16,9.4207,9.454,9.4207,9.4207,8489,0
2008-04-17,9.4148,9.454,9.4148,9.454,3453,0
2008-04-18,9.454,9.506,9.446,9.506,7483,0
2008-04-21,9.4978,9.514,9.446,9.454,19570,0
2008-04-22,9.4919,9.521,9.4919,9.521,4460,0
2008-04-23,9.4978,9.54,9.4978,9.506,3165,0
2008-04-24,9.4978,9.521,9.4978,9.521,725,0
2008-04-25,9.535,9.595,9.535,9.595,7192,0
2008-04-28,9.595,9.646,9.589,9.646,9499,0
2008-04-29,9.66,9.684,9.581,9.581,10743,0
2008-04-30,9.581,9.725,9.581,9.7,41307,0
2008-05-01,9.719,9.719,9.529,9.692,14109,0
2008-05-02,9.692,9.775,9.692,9.747,18132,0
2008-05-05,9.76,9.873,9.76,9.873,4640,0
2008-05-06,9.873,10.069,9.873,10.039,17416,0
2008-05-07,10.039,10.039,9.955,10.004,6330,0
2008-05-08,10.004,10.143,9.915,9.921,10490,0
2008-05-09,9.908,9.942,9.901,9.927,6048,0
2008-05-12,9.992,9.992,9.868,9.908,6480,0
2008-05-13,9.889,10.136,9.768,9.768,5612,0
2008-05-14,9.768,9.781,9.74,9.768,8853,0
2008-05-15,9.798,9.908,9.798,9.908,2882,0
2008-05-16,9.908,9.908,9.803,9.816,7511,0
2008-05-19,9.76,9.803,9.76,9.781,1578,0
2008-05-20,9.719,9.74,9.678,9.74,9501,0
2008-05-21,9.719,9.731,9.66,9.707,21588,0
2008-05-22,9.715,9.731,9.7,9.731,7912,0
2008-05-23,9.719,9.719,9.54,9.552,35194,0
2008-05-27,9.552,9.622,9.545,9.622,8886,0
2008-05-28,9.63,9.678,9.622,9.667,6947,0
2008-05-29,9.684,9.7,9.66,9.66,4751,0
2008-05-30,9.651,9.651,9.521,9.595,32554,0
2008-06-02,9.595,9.622,9.568,9.614,5130,0
2008-06-03,9.589,9.589,9.4978,9.568,13455,0
2008-06-04,9.545,9.552,9.4839,9.545,16787,0
2008-06-05,9.552,9.595,9.4839,9.529,20816,0
2008-06-06,9.506,9.529,9.446,9.4839,10795,0
2008-06-09,9.4839,9.4978,9.4207,9.463,14910,0
2008-06-10,9.4207,9.4371,9.3789,9.3789,9217,0
2008-06-11,9.4207,9.4207,9.3868,9.395,1578,0
2008-06-12,9.3868,9.4079,9.2378,9.2676,15543,0
2008-06-13,9.2831,9.3602,9.2831,9.297,7695,0
2008-06-16,9.3195,9.395,9.3195,9.3534,7702,0
2008-06-17,9.3269,9.3661,9.297,9.3474,8203,0
2008-06-18,9.3789,9.454,9.3602,9.454,12024,0
2008-06-19,9.3789,9.4322,9.3789,9.4148,3603,0
2008-06-20,9.4079,9.4207,9.3269,9.3789,6616,0
2008-06-23,9.3534,9.3534,9.2598,9.2764,9746,0
2008-06-24,9.1919,9.2156,9.1019,9.1478,23460,0
2008-06-25,9.1653,9.2676,9.127,9.2378,14492,0
2008-06-26,9.3126,9.3789,9.1966,9.1966,19212,0
2008-06-27,9.2378,9.2378,9.1345,9.1402,6191,0
2008-06-30,9.1518,9.1919,9.1518,9.1653,5177,0
2008-07-01,9.1831,9.2531,9.1774,9.1774,10942,0
2008-07-02,9.1106,9.2025,9.1106,9.2025,18860,0
2008-07-03,9.1729,9.2156,9.1653,9.1966,2302,0
2008-07-07,9.1774,9.2214,9.1653,9.2214,13784,0
2008-07-08,9.2092,9.3126,9.2092,9.3126,5468,0
2008-07-09,9.3126,9.581,9.297,9.514,12522,0
2008-07-10,9.535,9.607,9.3789,9.574,16553,0
2008-07-11,9.529,9.552,9.4839,9.545,1732,0
2008-07-14,9.595,9.798,9.552,9.568,15252,0
2008-07-15,9.568,9.595,9.552,9.559,7840,0
2008-07-16,9.552,9.707,9.535,9.707,8703,0
2008-07-17,9.684,9.684,9.66,9.66,450,0
2008-07-18,9.638,9.638,9.614,9.638,1797,0
2008-07-21,9.568,9.74,9.3396,9.545,13384,0
2008-07-22,9.4769,9.673,9.4148,9.4371,10510,0
2008-07-23,9.4322,9.4322,9.297,9.3195,7348,0
2008-07-24,9.3396,9.506,9.3396,9.4371,4893,0
2008-07-25,9.454,9.463,9.454,9.454,1797,0
2008-07-28,9.3789,9.4371,9.3602,9.4207,6282,0
2008-07-29,9.4371,9.4371,9.3126,9.3318,15832,0
2008-07-30,9.3474,9.3868,9.3474,9.3868,3453,0
2008-07-31,9.3269,9.4322,9.3269,9.3789,8068,0
2008-08-01,9.3789,9.395,9.3789,9.395,4319,0
2008-08-04,9.372,9.3868,9.3474,9.3868,8589,0
2008-08-05,9.4079,9.4079,9.3195,9.395,6752,0
2008-08-06,9.3474,9.395,9.3318,9.372,1443,0
2008-08-07,9.2676,9.2764,9.1774,9.2214,25680,0
2008-08-08,9.2214,9.2531,9.2025,9.2214,14682,0
2008-08-11,9.1966,9.2457,9.1831,9.1831,6191,0
2008-08-12,9.1831,9.2025,9.1831,9.1919,3317,0
2008-08-13,9.1019,9.1729,9.1019,9.1729,10069,0
2008-08-14,9.1478,9.2025,9.1019,9.1831,15252,0
2008-08-15,9.1653,9.1966,9.1518,9.1966,2732,0
2008-08-18,9.1966,9.2214,9.1919,9.2214,7912,0
2008-08-19,9.2092,9.2092,9.1345,9.2092,4027,0
2008-08-20,9.2378,9.2531,9.2378,9.2378,5182,0
2008-08-21,9.2378,9.2598,9.1919,9.2156,4753,0
2008-08-22,9.1831,9.2302,9.1831,9.2156,3841,0
2008-08-25,9.2214,9.2378,9.1402,9.1831,8712,0
2008-08-26,9.1831,9.2378,9.1831,9.2214,6937,0
2008-08-27,9.1919,9.2457,9.1831,9.2214,5328,0
2008-08-28,9.2457,9.2598,9.1831,9.1966,6048,0
2008-08-29,9.1966,9.2092,9.1966,9.2092,450,0
2008-09-02,9.2378,9.2598,9.2214,9.2598,10934,0
2008-09-03,9.2092,9.2676,9.2092,9.2676,2531,0
2008-09-04,9.2831,9.446,9.2831,9.446,16694,0
2008-09-05,9.3789,9.4769,9.3789,9.4769,8210,0
2008-09-08,9.4839,9.574,9.4839,9.574,7859,0
2008-09-09,9.535,9.581,9.535,9.581,1443,0
2008-09-10,9.581,9.581,9.4839,9.4839,2445,0
2008-09-11,9.4207,9.4207,9.2457,9.2831,14368,0
2008-09-12,9.2378,9.2831,9.2378,9.2831,2445,0
2008-09-15,9.2025,9.2531,9.1183,9.1478,10510,0
2008-09-16,9.1019,9.1019,9.0454,9.0454,4250,0
2008-09-17,8.9766,8.9766,8.9233,8.9233,2013,0
2008-09-18,8.8096,8.8096,8.3305,8.5248,31655,0
2008-09-19,8.5456,8.6625,8.5456,8.6296,11409,0
2008-09-22,8.5602,8.5938,8.5248,8.5248,4460,0
2008-09-23,8.4752,8.4752,8.2672,8.2816,10239,0
2008-09-24,8.2129,8.2672,8.1292,8.1292,7192,0
2008-09-25,8.0592,8.6488,7.9692,8.4285,70792,0
2008-09-26,8.4285,8.4285,7.9764,7.9764,29027,0
2008-09-29,7.9631,7.9631,7.2746,7.2746,16401,0
2008-09-30,7.2746,7.6422,7.1563,7.6422,32241,0
2008-10-01,7.6914,7.6914,7.4691,7.608,24077,0
2008-10-02,7.608,7.9903,7.5732,7.9067,30515,0
2008-10-03,7.837,7.9631,7.7817,7.9631,14202,0
2008-10-06,7.7471,7.7471,7.2259,7.2746,64463,0
2008-10-07,7.2952,7.386,6.7049,6.8783,91685,0
2008-10-08,6.3645,6.6629,6.3645,6.4339,29363,0
2008-10-09,6.3645,6.4964,5.9892,6.0585,18283,0
2008-10-10,5.2523,6.1765,4.7944,6.0658,97419,0
2008-10-13,6.1488,6.2809,5.9824,6.1421,57874,0
2008-10-14,6.1421,7.3369,6.0516,6.7673,32790,0
2008-10-15,6.7673,6.7673,6.2809,6.6005,22164,0
2008-10-16,6.6702,6.6702,6.4688,6.4688,6299,0
2008-10-17,6.399,6.4616,6.0934,6.4616,30663,0
2008-10-20,6.4964,7.1771,6.4964,7.1771,18714,0
2008-10-21,7.0729,7.0729,6.7049,6.948,34637,0
2008-10-22,6.948,7.3925,6.948,7.3647,16210,0
2008-10-23,7.3647,7.5665,7.2952,7.3089,54842,0
2008-10-24,7.2467,7.3162,6.8921,6.8921,22385,0
2008-10-27,6.9826,7.0659,6.8783,7.0105,41450,0
2008-10-28,7.059,7.4065,6.976,7.0659,53572,0
2008-10-29,7.1563,7.3162,7.0871,7.2884,28065,0
2008-10-30,7.2673,7.2884,7.1146,7.1215,6048,0
2008-10-31,7.1912,7.2189,7.0871,7.1912,7054,0
2008-11-03,7.2952,7.2952,7.1146,7.1287,8791,0
2008-11-04,7.1703,7.1912,7.1563,7.1563,7492,0
2008-11-05,7.1563,7.351,7.1425,7.1771,21457,0
2008-11-06,7.1493,7.386,7.1493,7.1631,33330,0
2008-11-07,7.1493,7.2605,7.1425,7.1425,26777,0
2008-11-10,7.1631,7.2884,7.059,7.0659,27052,0
2008-11-11,7.0034,7.0316,6.9132,6.9201,35408,0
2008-11-12,6.8019,6.8716,6.4408,6.5378,31086,0
2008-11-13,6.6005,6.7049,6.6005,6.6702,9968,0
2008-11-14,6.8088,7.0175,6.6145,6.6145,11587,0
2008-11-17,6.545,6.6978,6.4059,6.6978,26612,0
2008-11-18,6.6215,7.1912,6.6215,6.976,23598,0
2008-11-19,6.6978,7.024,6.4823,6.4895,57032,0
2008-11-20,6.2875,6.5029,5.8015,6.121,59439,0
2008-11-21,6.1071,6.121,6.0102,6.0102,39944,0
2008-11-24,6.0102,6.3364,6.0102,6.2668,18994,0
2008-11-25,6.4473,6.4473,6.2045,6.3709,16868,0
2008-11-26,6.2528,6.2528,6.1977,6.1977,12089,0
2008-11-28,6.1765,6.8647,6.1765,6.3086,14121,0
2008-12-01,6.3437,6.3437,6.1421,6.1836,24890,0
2008-12-02,6.2114,6.2393,6.0448,6.1562,15133,0
2008-12-03,6.0308,6.0658,5.9824,6.0102,18283,0
2008-12-04,6.0167,6.0721,5.864,5.864,38768,0
2008-12-05,5.864,5.864,5.5372,5.6282,40154,0
2008-12-08,5.586,5.7459,5.5166,5.6834,25164,0
2008-12-09,5.6,5.767,5.5794,5.6207,27919,0
2008-12-10,5.6348,5.6348,5.4054,5.5235,24966,0
2008-12-11,5.3151,5.4192,5.2805,5.3151,13445,0
2008-12-12,5.3497,5.3497,5.0859,5.1205,12515,0
2008-12-15,5.0649,5.1345,5.0305,5.1065,8357,0
2008-12-16,5.0371,5.1967,4.7944,5.1967,35088,0
2008-12-17,5.1967,5.6348,5.1967,5.6348,19449,0
2008-12-18,5.5933,5.6624,5.5723,5.6207,36648,0
2008-12-19,5.6624,5.8774,5.6624,5.8774,33245,0
2008-12-22,5.8989,6.2393,5.885,6.0377,38503,0
2008-12-23,6.003,6.1145,6.003,6.0448,10242,0
2008-12-24,6.0867,6.2181,6.0721,6.2045,12140,0
2008-12-26,6.1765,6.8166,6.121,6.5241,33370,0
2008-12-29,6.6702,6.6702,6.2045,6.2739,17114,0
2008-12-30,6.2319,6.5937,6.1765,6.4753,30031,0
2008-12-31,6.3155,6.545,6.2875,6.4266,29173,0
2009-01-02,6.3709,6.6978,6.3709,6.684,6267,0
2009-01-05,6.684,6.9686,6.6702,6.9686,31418,0
2009-01-06,7.1078,7.3993,7.1078,7.3647,48519,0
2009-01-07,7.3437,7.4691,7.2259,7.4347,31086,0
2009-01-08,7.3302,7.844,7.3302,7.844,15849,0
2009-01-09,7.7817,8.1909,7.7534,8.1218,21574,0
2009-01-12,8.1643,8.1909,8.0312,8.0524,18852,0
2009-01-13,8.0111,8.0111,7.768,7.768,25765,0
2009-01-14,7.6772,7.6772,7.2673,7.2884,38811,0
2009-01-15,7.2884,7.3302,7.2326,7.2538,14985,0
2009-01-16,7.3089,7.7957,7.3089,7.761,18877,0
2009-01-20,7.8166,7.9208,7.608,7.608,16068,0
2009-01-21,7.6007,7.7471,7.6007,7.7471,14682,0
2009-01-22,7.7121,8.0592,7.7121,7.7817,12522,0
2009-01-23,7.6844,7.6844,7.476,7.615,11436,0
2009-01-26,7.7121,7.8233,7.636,7.8233,18350,0
2009-01-27,7.7817,7.7817,7.615,7.7403,5902,0
2009-01-28,7.7817,7.844,7.615,7.6772,8294,0
2009-01-29,7.6978,7.9134,7.6978,7.761,17274,0
2009-01-30,7.7121,7.9067,7.7121,7.8095,6191,0
2009-02-02,7.9208,7.9631,7.8786,7.9419,6330,0
2009-02-03,7.9208,8.0592,7.9208,7.9903,9648,0
2009-02-04,7.9839,8.0592,7.9483,8.0592,11948,0
2009-02-05,7.955,7.9764,7.8927,7.9631,10088,0
2009-02-06,7.9764,8.198,7.955,7.9965,36995,0
2009-02-09,7.9965,8.1431,7.9965,8.1431,3603,0
2009-02-10,8.1218,8.1218,8.1016,8.1218,1578,0
2009-02-11,8.0244,8.1218,8.0244,8.0946,5348,0
2009-02-12,8.0592,8.0592,8.0381,8.0381,2193,0
2009-02-13,8.0312,8.0524,8.0312,8.0381,1998,0
2009-02-17,8.0244,8.0735,8.0244,8.0244,11158,0
2009-02-18,8.0592,8.066,7.9839,7.9839,5014,0
2009-02-19,7.9341,7.955,7.8513,7.8579,7887,0
2009-02-20,7.9208,7.9208,7.8095,7.8095,8094,0
2009-02-23,7.768,7.8927,7.6499,7.6499,6870,0
2009-02-24,7.6422,7.7053,7.4619,7.7053,7782,0
2009-02-25,7.7053,8.4417,7.5867,8.1506,20689,0
2009-02-26,8.1506,8.3084,8.0381,8.3084,21909,0
2009-02-27,8.3084,8.3381,8.1149,8.1149,15252,0
2009-03-02,8.1218,8.1218,7.608,7.8233,7462,0
2009-03-03,7.7817,7.8166,7.761,7.7957,4434,0
2009-03-04,7.8166,7.8166,7.6422,7.7883,16630,0
2009-03-05,7.7121,7.7121,7.4691,7.4691,12240,0
2009-03-06,7.4825,7.4967,7.476,7.476,9065,0
2009-03-09,7.4903,7.5315,7.2952,7.2952,13938,0
2009-03-10,7.2746,7.3993,7.2118,7.2952,15727,0
2009-03-11,7.2952,7.3369,7.2815,7.2952,7695,0
2009-03-12,7.2538,7.3437,7.2538,7.3437,3740,0
2009-03-13,7.2815,7.386,7.2326,7.2399,5328,0
2009-03-16,7.2399,7.3302,7.2259,7.3162,10135,0
2009-03-17,7.2746,7.3089,7.1563,7.2118,19527,0
2009-03-18,7.1287,7.2118,6.9058,7.1912,33230,0
2009-03-19,7.1912,7.2884,7.1912,7.2538,13240,0
2009-03-20,7.2326,7.2815,7.2326,7.2326,12920,0
2009-03-23,7.3022,7.3369,7.2259,7.2259,10779,0
2009-03-24,7.2538,7.2538,7.2259,7.2326,10358,0
2009-03-25,7.2884,7.3437,7.2884,7.3437,10188,0
2009-03-26,7.3789,7.4903,7.3716,7.4903,19653,0
2009-03-27,7.5174,7.6637,7.5174,7.5867,27395,0
2009-03-30,7.3647,7.5383,7.3647,7.5174,15100,0
2009-03-31,7.4619,7.6844,7.4619,7.6844,18890,0
2009-04-01,7.608,7.8095,7.608,7.8095,5654,0
2009-04-02,7.761,7.9208,7.761,7.8023,12428,0
2009-04-03,7.7328,7.8513,7.7121,7.8513,7307,0
2009-04-06,7.7743,7.8095,7.768,7.8095,4825,0
2009-04-07,7.7121,7.7817,7.6844,7.7403,4893,0
2009-04-08,7.7192,7.9839,7.7192,7.955,11173,0
2009-04-09,7.9419,8.0592,7.9419,7.9692,6330,0
2009-04-13,7.9483,8.0036,7.9483,8.0036,3603,0
2009-04-14,8.0036,8.0036,7.9764,7.9965,2961,0
2009-04-15,8.0036,8.0036,7.955,7.9903,2882,0
2009-04-16,7.9903,8.0946,7.9903,7.9965,20527,0
2009-04-17,7.9965,7.9965,7.9965,7.9965,725,0
2009-04-20,7.9965,8.0592,7.9965,8.0592,2663,0
2009-04-21,8.0524,8.0946,8.0381,8.0946,24902,0
2009-04-22,8.066,8.1431,8.0457,8.1365,17163,0
2009-04-23,8.1431,8.198,8.1431,8.198,5789,0
2009-04-24,8.2129,8.2129,8.2129,8.2129,2909,0
2009-04-27,8.1643,8.198,8.1292,8.1292,9076,0
2009-04-28,8.1574,8.1838,8.1016,8.1016,5376,0
2009-04-29,8.1431,8.17,8.0803,8.1016,5553,0
2009-04-30,8.1506,8.198,8.1506,8.198,2882,0
2009-05-01,8.2129,8.2129,8.1149,8.198,13237,0
2009-05-04,8.2265,8.2339,8.1838,8.2194,3930,0
2009-05-05,8.2129,8.2194,8.1506,8.1643,7894,0
2009-05-06,8.1643,8.2194,8.1643,8.1909,12125,0
2009-05-07,8.1909,8.2339,8.17,8.198,7677,0
2009-05-08,8.1909,8.2672,8.1909,8.2614,10651,0
2009-05-11,8.2475,8.2614,8.2402,8.2402,3537,0
2009-05-12,8.2672,8.2672,8.1909,8.2049,13629,0
2009-05-13,8.1643,8.1643,8.0592,8.0803,12757,0
2009-05-14,7.9839,8.0592,7.9839,8.0592,26470,0
2009-05-15,8.0457,8.1149,8.0457,8.0946,7244,0
2009-05-18,8.1431,8.1574,8.0735,8.1365,20338,0
2009-05-19,8.1016,8.198,8.1016,8.198,7767,0
2009-05-20,8.1431,8.2049,8.1365,8.1909,30382,0
2009-05-21,8.1909,8.198,8.1574,8.17,5919,0
2009-05-22,8.1643,8.1772,8.1218,8.1218,3165,0
2009-05-26,8.1431,8.2554,8.1431,8.2554,17595,0
2009-05-27,8.2402,8.3381,8.2402,8.3019,19968,0
2009-05-28,8.3019,8.3019,8.2339,8.2816,7769,0
2009-05-29,8.2339,8.2475,8.2339,8.2475,2301,0
2009-06-01,8.2554,8.3431,8.2402,8.3019,7116,0
2009-06-02,8.2742,8.3381,8.2614,8.3084,13635,0
2009-06-03,8.2672,8.3019,8.2672,8.294,6769,0
2009-06-04,8.3084,8.3716,8.3084,8.3716,13607,0
2009-06-05,8.3716,8.4006,8.3231,8.3716,22911,0
2009-06-08,8.2672,8.3716,8.2402,8.3588,14825,0
2009-06-09,8.3716,8.4417,8.3019,8.4417,13310,0
2009-06-10,8.3716,8.5121,8.3716,8.3925,14914,0
2009-06-11,8.3507,8.3507,8.1909,8.1909,5558,0
2009-06-12,8.1218,8.3716,8.0169,8.0169,3818,0
2009-06-15,8.0169,8.088,8.0036,8.088,5691,0
2009-06-16,8.0244,8.0592,8.0244,8.0592,2882,0
2009-06-17,8.1016,8.6083,8.0735,8.4285,28172,0
2009-06-18,8.3084,8.5121,8.2672,8.3654,12981,0
2009-06-19,8.4694,8.5456,8.4356,8.5456,4961,0
2009-06-22,8.5394,8.5394,8.1506,8.2402,21236,0
2009-06-23,8.2672,8.2672,8.0735,8.1909,13709,0
2009-06-24,8.088,8.2402,8.088,8.1365,7492,0
2009-06-25,8.1643,8.2475,8.1643,8.1772,6077,0
2009-06-26,8.2129,8.2672,8.2129,8.2672,3740,0
2009-06-29,8.2816,8.3507,8.2816,8.3507,2445,0
2009-06-30,8.2816,8.3507,8.2816,8.3507,5392,0
2009-07-01,8.4078,8.5456,8.4078,8.5053,6499,0
2009-07-02,8.4752,8.6784,8.2049,8.5178,13518,0
2009-07-06,8.6144,8.6488,8.5456,8.5456,3165,0
2009-07-07,8.641,8.641,8.3716,8.3788,32054,0
2009-07-08,8.3788,8.3788,8.2878,8.3507,20220,0
2009-07-09,8.3654,8.3788,8.3231,8.3788,10245,0
2009-07-10,8.3788,8.3788,8.3431,8.3716,5468,0
2009-07-13,8.3654,8.3654,8.3084,8.3588,4414,0
2009-07-14,8.3654,8.3857,8.2742,8.3857,12089,0
2009-07-15,8.3857,8.4211,8.3716,8.4211,8135,0
2009-07-16,8.3925,8.5873,8.3925,8.5873,8712,0
2009-07-17,8.5938,8.5938,8.5178,8.5873,13528,0
2009-07-20,8.5938,8.7056,8.5938,8.6488,19690,0
2009-07-21,8.6488,8.8218,8.6357,8.7056,13450,0
2009-07-22,8.7689,8.9148,8.6846,8.7491,10795,0
2009-07-23,8.7491,8.79,8.7056,8.7193,6851,0
2009-07-24,8.7562,8.7763,8.7056,8.7423,4201,0
2009-07-27,8.7836,8.7836,8.6625,8.7491,6937,0
2009-07-28,8.7836,8.8505,8.7056,8.7126,29408,0
2009-07-29,8.7976,8.8505,8.7193,8.8218,11490,0
2009-07-30,8.8505,8.9518,8.843,8.9518,6090,0
2009-07-31,8.9907,9.2457,8.9907,9.2025,8070,0
2009-08-03,9.3474,9.372,9.297,9.372,13917,0
2009-08-04,9.3269,9.372,9.2025,9.3396,16486,0
2009-08-05,9.2214,9.395,9.1729,9.1729,11396,0
2009-08-06,9.2598,9.2598,8.8578,9.0809,27637,0
2009-08-07,9.1402,9.1584,8.9567,9.0226,19633,0
2009-08-10,8.9632,9.0148,8.9148,9.0148,17548,0
2009-08-11,8.9233,9.0661,8.9148,9.0596,11948,0
2009-08-12,9.0521,9.0661,8.8864,8.8864,18798,0
2009-08-13,8.8864,9.2214,8.8653,8.8864,22105,0
2009-08-14,8.8719,8.893,8.8038,8.8038,9354,0
2009-08-17,8.7976,8.8346,8.6357,8.8282,15878,0
2009-08-18,8.9567,9.0293,8.8653,9.0293,23316,0
2009-08-19,9.0661,9.0883,8.9071,9.0045,9681,0
2009-08-20,9.0951,9.0951,8.9974,9.0951,10805,0
2009-08-21,9.1653,9.3789,9.1653,9.3269,9263,0
2009-08-24,9.3396,9.3661,9.2214,9.2378,9774,0
2009-08-25,9.1106,9.1919,9.1106,9.1478,11225,0
2009-08-26,9.0732,9.2378,9.0732,9.2378,10358,0
2009-08-27,9.297,9.3126,9.2378,9.2764,11514,0
2009-08-28,9.2378,9.372,9.2025,9.2531,23447,0
2009-08-31,9.0596,9.1919,9.0596,9.1402,45804,0
2009-09-01,9.1729,9.1966,9.1183,9.1183,8319,0
2009-09-02,9.1774,9.2214,9.1402,9.1729,14434,0
2009-09-03,9.1966,9.2214,9.1729,9.1729,9501,0
2009-09-04,9.1729,9.1966,9.1183,9.1919,8574,0
2009-09-08,9.2302,9.2676,9.1729,9.2025,12719,0
2009-09-09,9.2025,9.2025,9.1729,9.1729,7337,0
2009-09-10,9.1919,9.1919,9.127,9.1478,23460,0
2009-09-11,9.0951,9.568,9.0951,9.4839,39473,0
2009-09-14,9.47,9.521,9.463,9.4919,6067,0
2009-09-15,9.552,9.684,9.4266,9.463,19647,0
2009-09-16,9.529,9.638,9.529,9.589,12089,0
2009-09-17,9.568,9.589,9.4839,9.552,17188,0
2009-09-18,9.552,9.589,9.47,9.589,15066,0
2009-09-21,9.63,9.646,9.595,9.646,7059,0
2009-09-22,9.66,9.684,9.601,9.63,7975,0
2009-09-23,9.646,9.692,9.622,9.692,10833,0
2009-09-24,9.715,9.832,9.692,9.824,17450,0
2009-09-25,9.949,10.01,9.868,9.949,13384,0
2009-09-28,10.111,10.111,9.985,10.004,7633,0
2009-09-29,9.955,10.055,9.915,9.992,31041,0
2009-09-30,9.992,9.992,9.715,9.955,44733,0
2009-10-01,10.004,10.004,9.841,9.88,14471,0
2009-10-02,9.753,10.017,9.753,10.017,22989,0
2009-10-05,9.955,10.165,9.955,10.165,88153,0
2009-10-06,10.18,10.258,10.075,10.081,17623,0
2009-10-07,10.075,10.18,10.004,10.069,21430,0
2009-10-08,10.193,10.193,10.004,10.088,43289,0
2009-10-09,10.004,10.125,9.88,9.963,46432,0
2009-10-12,9.934,9.963,9.768,9.868,40046,0
2009-10-13,9.816,10.004,9.692,9.7,45625,0
2009-10-14,9.707,9.707,9.535,9.589,25210,0
2009-10-15,9.581,9.581,9.2378,9.2378,90598,0
2009-10-16,9.1402,9.3474,9.1402,9.2764,11225,0
2009-10-19,9.2378,9.3195,9.2025,9.2764,9993,0
2009-10-20,9.3126,9.3868,9.2831,9.3396,8665,0
2009-10-21,9.2214,9.3789,9.2092,9.3126,19868,0
2009-10-22,9.2676,9.4148,9.2025,9.2457,32672,0
2009-10-23,9.3126,9.3269,9.2598,9.3126,7266,0
2009-10-26,9.3396,9.4079,9.3318,9.4029,85837,0
2009-10-27,9.4371,9.4839,9.3789,9.4207,18283,0
2009-10-28,9.4371,9.446,9.3534,9.4207,8125,0
2009-10-29,9.446,9.521,9.395,9.506,42850,0
2009-10-30,9.54,9.581,9.2676,9.3661,50518,0
2009-11-02,9.4148,9.454,9.3534,9.454,9219,0
2009-11-03,9.4769,9.4769,9.3868,9.3868,5748,0
2009-11-04,9.463,9.463,9.2025,9.2676,28601,0
2009-11-05,9.3195,9.3195,9.2092,9.2092,11409,0
2009-11-06,9.2214,9.2598,9.2025,9.2214,10591,0
2009-11-09,9.2302,9.2892,9.1584,9.1729,59026,0
2009-11-10,9.1518,9.2764,9.1518,9.2025,27820,0
2009-11-11,9.2025,9.3126,9.1653,9.1653,22726,0
2009-11-12,9.1653,9.545,8.9233,8.9632,70323,0
2009-11-13,9.0093,9.0454,8.9518,9.0454,9486,0
2009-11-16,9.0661,9.3534,9.0661,9.1653,50615,0
2009-11-17,9.2214,9.3534,9.1584,9.1774,22559,0
2009-11-18,9.1653,9.2025,9.0148,9.0809,41982,0
2009-11-19,9.1183,9.1183,9.0093,9.0293,26477,0
2009-11-20,9.0293,9.1729,9.0293,9.0454,19211,0
2009-11-23,9.0732,9.1345,9.0732,9.1345,23220,0
2009-11-24,9.1345,9.1729,9.0661,9.1402,16648,0
2009-11-25,9.1584,9.2214,9.1584,9.2214,5468,0
2009-11-27,9.2092,9.2764,9.1478,9.2764,2917,0
2009-11-30,9.3474,9.607,9.3474,9.446,15072,0
2009-12-01,9.395,9.514,9.2676,9.2676,20075,0
2009-12-02,9.297,9.3126,9.0596,9.1402,19331,0
2009-12-03,9.1729,9.1919,9.1106,9.1831,9363,0
2009-12-04,9.1831,9.1966,9.1831,9.1919,8213,0
2009-12-07,9.1831,9.2302,9.1831,9.2302,8369,0
2009-12-08,9.2378,9.297,9.2378,9.2764,6106,0
2009-12-09,9.3126,9.372,9.3059,9.3269,13945,0
2009-12-10,9.3318,9.4148,9.3195,9.4148,3962,0
2009-12-11,9.395,9.4371,9.395,9.4266,24655,0
2009-12-14,9.3602,9.446,9.3602,9.3602,21973,0
2009-12-15,9.4029,9.4371,9.1966,9.2531,34490,0
2009-12-16,9.3661,9.3661,9.0521,9.2378,30445,0
2009-12-17,9.2831,9.454,9.2831,9.4029,8648,0
2009-12-18,9.3661,9.3661,9.2214,9.3474,26335,0
2009-12-21,9.3661,9.4029,9.3318,9.4029,10727,0
2009-12-22,9.4029,9.454,9.4029,9.4322,2601,0
2009-12-23,9.574,9.76,9.535,9.607,20667,0
2009-12-24,9.614,9.614,9.574,9.589,9922,0
2009-12-28,9.601,9.622,9.47,9.47,6330,0
2009-12-29,9.4769,9.4769,9.2025,9.2214,48959,0
2009-12-30,9.2156,9.2764,9.1966,9.2531,5468,0
2009-12-31,9.2598,9.3195,9.2378,9.3195,11798,0
2010-01-04,9.2676,9.3602,9.2457,9.3534,14906,0
2010-01-05,9.3269,9.3534,9.3126,9.3534,6909,0
2010-01-06,9.3195,9.3474,9.2831,9.2892,12621,0
2010-01-07,9.2598,9.2831,9.2156,9.2676,14756,0
2010-01-08,9.2156,9.2764,9.1831,9.2764,20234,0
2010-01-11,9.2457,9.2764,9.2156,9.2764,16159,0
2010-01-12,9.1966,9.2764,9.1966,9.2764,20439,0
2010-01-13,9.2214,9.2378,9.1831,9.2378,20824,0
2010-01-14,9.2378,9.2378,9.1774,9.2092,9024,0
2010-01-15,9.2214,9.2214,9.1653,9.2092,5639,0
2010-01-19,9.2302,9.2598,9.2025,9.2598,16145,0
2010-01-20,9.2764,9.2831,9.2378,9.2676,11519,0
2010-01-21,9.2457,9.3126,9.2457,9.2831,10570,0
2010-01-22,9.3059,9.3059,9.2764,9.3059,7761,0
2010-01-25,9.297,9.395,9.297,9.3868,15252,0
2010-01-26,9.3789,9.4207,9.3474,9.4029,10423,0
2010-01-27,9.4266,9.4371,9.4266,9.4371,3317,0
2010-01-28,9.463,9.463,9.395,9.454,11673,0
2010-01-29,9.463,9.521,9.4029,9.4978,8975,0
2010-02-01,9.54,9.589,9.4919,9.589,19248,0
2010-02-02,9.719,9.719,9.622,9.692,29582,0
2010-02-03,9.63,9.725,9.622,9.66,16473,0
2010-02-04,9.651,9.651,9.614,9.622,8804,0
2010-02-05,9.568,9.581,9.529,9.581,16486,0
2010-02-08,9.581,9.581,9.521,9.529,7971,0
2010-02-09,9.552,9.589,9.521,9.521,12336,0
2010-02-10,9.4371,9.4978,9.395,9.4079,31263,0
2010-02-11,9.4266,9.4371,9.4207,9.4322,2302,0
2010-02-12,9.3868,9.4029,9.3318,9.3602,6195,0
2010-02-16,9.372,9.4266,9.3534,9.4266,8711,0
2010-02-17,9.4207,9.446,9.4148,9.446,3317,0
2010-02-18,9.446,9.521,9.446,9.521,22036,0
2010-02-19,9.568,9.568,9.568,9.568,5474,0
2010-02-22,9.595,9.622,9.589,9.589,4780,0
2010-02-23,9.63,9.725,9.601,9.601,22229,0
2010-02-24,9.646,9.707,9.595,9.595,9922,0
2010-02-25,9.63,9.63,9.589,9.589,2604,0
2010-02-26,9.614,9.651,9.581,9.581,6265,0
2010-03-01,9.614,9.622,9.568,9.568,8644,0
2010-03-02,9.614,9.622,9.559,9.622,14526,0
2010-03-03,9.595,9.638,9.552,9.595,11093,0
2010-03-04,9.607,9.607,9.4839,9.559,15619,0
2010-03-05,9.589,9.651,9.589,9.651,4412,0
2010-03-08,9.651,9.66,9.589,9.601,17800,0
2010-03-09,9.63,9.715,9.607,9.684,31243,0
2010-03-10,9.7,9.715,9.667,9.715,62180,0
2010-03-11,9.692,9.725,9.673,9.707,24270,0
2010-03-12,9.692,9.781,9.692,9.725,27592,0
2010-03-15,9.731,9.775,9.731,9.76,12240,0
2010-03-16,9.781,9.86,9.781,9.856,8638,0
2010-03-17,9.856,9.868,9.66,9.841,46841,0
2010-03-18,9.856,9.894,9.816,9.856,14136,0
2010-03-19,9.868,9.868,9.81,9.856,16694,0
2010-03-22,9.841,9.927,9.798,9.849,9825,0
2010-03-23,9.908,9.934,9.798,9.798,16447,0
2010-03-24,9.81,9.849,9.768,9.768,10295,0
2010-03-25,9.798,9.832,9.768,9.803,7054,0
2010-03-26,9.824,9.927,9.76,9.894,14281,0
2010-03-29,9.908,10.055,9.908,10.055,10620,0
2010-03-30,10.004,10.004,9.963,9.963,7021,0
2010-03-31,9.969,10.039,9.969,10.039,2661,0
2010-04-01,10.075,10.075,9.934,9.934,13240,0
2010-04-05,9.949,9.969,9.781,9.816,21921,0
2010-04-06,9.816,9.816,9.74,9.753,18127,0
2010-04-07,9.798,9.81,9.725,9.775,12952,0
2010-04-08,9.768,9.81,9.715,9.81,13679,0
2010-04-09,9.816,9.856,9.768,9.856,17308,0
2010-04-12,9.832,9.889,9.832,9.856,7133,0
2010-04-13,9.832,9.894,9.832,9.894,6342,0
2010-04-14,9.908,9.963,9.908,9.908,18970,0
2010-04-15,9.949,9.969,9.753,9.803,33069,0
2010-04-16,9.824,9.841,9.707,9.725,25370,0
2010-04-19,9.731,9.731,9.684,9.719,13061,0
2010-04-20,9.719,9.76,9.63,9.692,33458,0
2010-04-21,9.692,9.7,9.66,9.692,17257,0
2010-04-22,9.707,9.707,9.595,9.63,42784,0
2010-04-23,9.642,9.674,9.598,9.664,17989,0
2010-04-26,9.66,9.7,9.638,9.678,13423,0
2010-04-27,9.7,9.715,9.622,9.692,12554,0
2010-04-28,9.707,9.715,9.552,9.581,47627,0
2010-04-29,9.589,9.66,9.589,9.66,22202,0
2010-04-30,9.667,9.789,9.667,9.7,19741,0
2010-05-03,9.707,9.731,9.684,9.731,24670,0
2010-05-04,9.753,9.781,9.725,9.753,16813,0
2010-05-05,9.768,9.789,9.747,9.789,10013,0
2010-05-06,9.789,9.798,9.595,9.74,7969,0
2010-05-07,9.775,9.775,9.4839,9.63,27967,0
2010-05-10,9.667,9.775,9.646,9.692,31241,0
2010-05-11,9.7,9.753,9.684,9.753,8641,0
2010-05-12,9.707,9.74,9.7,9.7,3800,0
2010-05-13,9.7,9.775,9.581,9.651,18567,0
2010-05-14,9.667,9.707,9.646,9.692,7122,0
2010-05-17,9.678,9.707,9.646,9.646,8334,0
2010-05-18,9.646,9.673,9.646,9.66,5509,0
2010-05-19,9.673,9.692,9.622,9.692,11499,0
2010-05-20,9.673,9.673,9.581,9.651,10358,0
2010-05-21,9.646,9.66,9.595,9.607,7342,0
2010-05-24,9.66,9.684,9.638,9.646,7274,0
2010-05-25,9.66,9.873,9.614,9.622,25005,0
2010-05-26,9.651,9.768,9.651,9.76,13824,0
2010-05-27,9.76,9.798,9.753,9.76,9217,0
2010-05-28,9.798,9.816,9.798,9.816,9648,0
2010-06-01,9.868,9.915,9.63,9.803,26128,0
2010-06-02,9.798,9.816,9.678,9.725,30577,0
2010-06-03,9.725,9.753,9.646,9.7,15786,0
2010-06-04,9.684,9.7,9.684,9.692,5612,0
2010-06-07,9.7,9.725,9.7,9.715,12586,0
2010-06-08,9.731,9.747,9.646,9.646,11225,0
2010-06-09,9.651,9.7,9.651,9.7,5790,0
2010-06-10,9.707,9.789,9.707,9.781,15418,0
2010-06-11,9.715,9.768,9.607,9.63,27874,0
2010-06-14,9.63,9.66,9.63,9.66,10408,0
2010-06-15,9.678,9.747,9.651,9.707,6851,0
2010-06-16,9.707,9.768,9.673,9.715,20813,0
2010-06-17,9.731,9.768,9.7,9.74,15337,0
2010-06-18,9.753,9.76,9.725,9.753,5761,0
2010-06-21,9.747,9.768,9.725,9.76,6661,0
2010-06-22,9.803,10.111,9.753,9.753,34127,0
2010-06-23,9.76,9.789,9.725,9.74,27894,0
2010-06-24,9.76,9.803,9.719,9.76,11280,0
2010-06-25,9.76,9.832,9.667,9.832,9468,0
2010-06-28,9.841,9.856,9.816,9.832,2670,0
2010-06-29,9.856,9.856,9.798,9.832,2732,0
2010-06-30,9.846,9.856,9.764,9.785,7710,0
2010-07-01,9.868,9.868,9.81,9.832,10167,0
2010-07-02,9.856,9.88,9.816,9.88,8825,0
2010-07-06,9.88,9.921,9.873,9.921,14152,0
2010-07-07,9.901,9.901,9.868,9.889,9716,0
2010-07-08,9.901,9.934,9.856,9.934,12240,0
2010-07-09,9.942,9.942,9.856,9.856,16986,0
2010-07-12,9.868,9.921,9.868,9.901,11334,0
2010-07-13,9.873,9.894,9.868,9.894,5816,0
2010-07-14,9.88,9.915,9.841,9.868,13839,0
2010-07-15,9.856,9.921,9.841,9.908,10732,0
2010-07-16,9.921,9.969,9.868,9.969,14556,0
2010-07-19,9.963,10.004,9.963,10.004,11784,0
2010-07-20,9.969,10.069,9.969,10.062,10795,0
2010-07-21,10.039,10.118,9.997,10.075,25158,0
2010-07-22,10.075,10.111,10.075,10.088,9640,0
2010-07-23,10.111,10.118,10.039,10.081,6111,0
2010-07-26,10.102,10.102,10.017,10.075,8931,0
2010-07-27,10.081,10.173,10.075,10.075,11939,0
2010-07-28,10.081,10.125,10.081,10.088,5931,0
2010-07-29,10.081,10.081,9.997,9.997,7334,0
2010-07-30,10.039,10.143,10.039,10.088,9294,0
2010-08-02,10.136,10.136,9.992,10.026,8656,0
2010-08-03,10.01,10.258,10.01,10.102,23600,0
2010-08-04,10.221,10.258,10.187,10.187,14696,0
2010-08-05,10.173,10.304,10.075,10.247,22314,0
2010-08-06,10.247,10.296,10.221,10.296,13246,0
2010-08-09,10.28,10.296,10.2,10.207,4926,0
2010-08-10,10.207,10.339,10.207,10.317,23137,0
2010-08-11,10.253,10.414,10.253,10.392,12666,0
2010-08-12,10.355,10.396,10.247,10.247,27344,0
2010-08-13,10.253,10.253,10.118,10.118,30080,0
2010-08-16,10.125,10.187,10.088,10.096,25411,0
2010-08-17,10.096,10.158,10.096,10.158,9445,0
2010-08-18,10.187,10.207,10.136,10.18,6797,0
2010-08-19,10.173,10.2,10.075,10.075,24257,0
2010-08-20,10.01,10.143,10.01,10.143,19359,0
2010-08-23,10.18,10.247,10.18,10.2,11624,0
2010-08-24,10.233,10.247,10.2,10.241,8871,0
2010-08-25,10.258,10.258,10.207,10.247,16989,0
2010-08-26,10.253,10.272,10.241,10.241,13074,0
2010-08-27,10.272,10.347,10.272,10.304,13251,0
2010-08-30,10.339,10.355,10.339,10.339,6352,0
2010-08-31,10.319,10.404,10.304,10.365,17789,0
2010-09-01,10.407,10.429,10.37,10.392,11076,0
2010-09-02,10.403,10.403,10.364,10.403,2827,0
2010-09-03,10.364,10.414,10.364,10.414,6430,0
2010-09-07,10.414,10.414,10.377,10.377,7133,0
2010-09-08,10.407,10.442,10.392,10.392,7394,0
2010-09-09,10.658,10.658,10.37,10.422,5716,0
2010-09-10,10.422,10.448,10.422,10.429,6066,0
2010-09-13,10.407,10.442,10.385,10.385,22582,0
2010-09-14,10.385,10.414,10.377,10.392,8118,0
2010-09-15,10.396,10.407,10.214,10.227,15030,0
2010-09-16,10.173,10.272,10.173,10.241,23158,0
2010-09-17,10.287,10.31,10.214,10.28,13599,0
2010-09-20,10.304,10.37,10.304,10.37,5415,0
2010-09-21,10.332,10.377,10.325,10.325,7414,0
2010-09-22,10.304,10.31,10.214,10.214,16036,0
2010-09-23,10.227,10.258,10.187,10.214,10865,0
2010-09-24,10.233,10.287,10.187,10.258,20965,0
2010-09-27,10.258,10.287,10.214,10.227,11744,0
2010-09-28,10.233,10.258,10.143,10.2,17927,0
2010-09-29,10.151,10.272,10.102,10.111,33440,0
2010-09-30,10.119,10.119,10.056,10.076,13522,0
2010-10-01,10.088,10.143,10.069,10.143,22719,0
2010-10-04,10.158,10.165,10.143,10.165,7801,0
2010-10-05,10.143,10.158,10.075,10.081,50057,0
2010-10-06,10.088,10.165,10.081,10.165,23559,0
2010-10-07,10.047,10.118,10.047,10.075,42817,0
2010-10-08,10.118,10.131,10.069,10.075,7921,0
2010-10-11,10.118,10.165,10.075,10.102,30744,0
2010-10-12,10.102,10.187,10.102,10.187,45810,0
2010-10-13,10.158,10.227,10.143,10.143,21924,0
2010-10-14,10.18,10.18,10.069,10.096,8220,0
2010-10-15,10.111,10.111,10.075,10.081,5462,0
2010-10-18,10.033,10.075,10.033,10.039,17567,0
2010-10-19,10.055,10.075,10.047,10.075,8863,0
2010-10-20,10.102,10.102,9.985,10.026,22183,0
2010-10-21,9.969,10.069,9.969,10.069,12651,0
2010-10-22,10.075,10.075,10.047,10.075,8099,0
2010-10-25,10.075,10.075,10.017,10.039,8463,0
2010-10-26,10.017,10.075,10.017,10.075,20771,0
2010-10-27,10.075,10.081,10.017,10.017,10523,0
2010-10-28,10.017,10.069,10.017,10.026,8031,0
2010-10-29,10.072,10.086,10.029,10.029,6028,0
2010-11-01,10.088,10.088,9.927,9.934,30592,0
2010-11-02,9.963,10.004,9.934,9.976,31297,0
2010-11-03,9.976,10.026,9.963,9.969,10813,0
2010-11-04,9.976,10.017,9.942,9.949,25988,0
2010-11-05,9.942,9.969,9.915,9.927,28727,0
2010-11-08,9.901,9.942,9.901,9.921,15120,0
2010-11-09,9.88,9.921,9.849,9.915,31922,0
2010-11-10,9.868,9.868,9.638,9.638,29716,0
2010-11-11,9.607,9.607,9.3789,9.47,35888,0
2010-11-12,9.4978,9.552,9.4919,9.552,6859,0
2010-11-15,9.529,9.529,9.3789,9.4266,26694,0
2010-11-16,9.4207,9.638,9.3318,9.638,26939,0
2010-11-17,9.66,9.673,9.4029,9.574,52672,0
2010-11-18,9.574,9.574,9.395,9.545,12645,0
2010-11-19,9.574,9.614,9.4266,9.589,13681,0
2010-11-22,9.595,9.646,9.568,9.574,24425,0
2010-11-23,9.568,9.638,9.47,9.552,19814,0
2010-11-24,9.552,9.638,9.552,9.622,10978,0
2010-11-26,9.622,9.692,9.622,9.692,1915,0
2010-11-29,9.684,9.715,9.673,9.715,6015,0
2010-11-30,9.725,9.725,9.611,9.611,7351,0
2010-12-01,9.678,9.768,9.673,9.725,24235,0
2010-12-02,9.725,9.731,9.638,9.638,4451,0
2010-12-03,9.7,9.781,9.7,9.715,10535,0
2010-12-06,9.719,9.768,9.66,9.678,6809,0
2010-12-07,9.678,9.678,9.3534,9.3789,20493,0
2010-12-08,9.372,9.372,9.1653,9.2156,28669,0
2010-12-09,9.1966,9.2676,9.0661,9.0732,21924,0
2010-12-10,9.0521,9.1584,9.0521,9.1106,13959,0
2010-12-13,9.0226,9.0226,8.8578,8.9567,36413,0
2010-12-14,8.9071,8.9567,8.7976,8.9148,32422,0
2010-12-15,8.8346,8.9298,8.5812,8.9298,67180,0
2010-12-16,8.9004,9.097,8.8939,9.097,24974,0
2010-12-17,9.1019,9.1774,9.0367,9.1019,33304,0
2010-12-20,9.0883,9.0883,8.7193,8.9071,55146,0
2010-12-21,8.8789,8.9071,8.8161,8.9071,28886,0
2010-12-22,8.893,8.9518,8.8578,8.9518,48914,0
2010-12-23,8.9567,9.0148,8.9567,9.0093,14187,0
2010-12-27,9.0148,9.1518,8.9974,9.1518,16436,0
2010-12-28,9.1584,9.2457,9.1106,9.1518,29622,0
2010-12-29,9.122,9.3059,9.122,9.2368,10093,0
2010-12-30,9.1821,9.2082,9.0837,9.0837,23910,0
2010-12-31,9.1069,9.1508,8.9233,9.0681,66624,0
2011-01-03,9.0093,9.0951,8.9632,9.0951,21066,0
2011-01-04,9.0883,9.1106,9.0454,9.1106,19691,0
2011-01-05,9.1106,9.1106,9.0367,9.0883,5071,0
2011-01-06,9.0883,9.0883,8.9518,9.0521,15849,0
2011-01-07,9.0226,9.0809,8.9907,9.0732,19621,0
2011-01-10,9.0809,9.0883,9.0367,9.0367,7586,0
2011-01-11,9.0293,9.0293,8.9688,9.0045,14292,0
2011-01-12,8.9444,8.9444,8.7763,8.79,18011,0
2011-01-13,8.6784,8.7193,8.6488,8.6556,16172,0
2011-01-14,8.6144,8.6224,8.3788,8.5319,56883,0
2011-01-18,8.5319,8.5812,8.4285,8.4549,41590,0
2011-01-19,8.4743,8.5106,8.3423,8.37,35257,0
2011-01-20,8.3857,8.4907,8.3788,8.4752,37389,0
2011-01-21,8.4978,8.6011,8.4835,8.5456,45207,0
2011-01-24,8.5812,8.6625,8.5664,8.6625,24729,0
2011-01-25,8.6711,8.7562,8.6711,8.6784,26504,0
2011-01-26,8.7056,8.7193,8.6488,8.6488,40613,0
2011-01-27,8.6625,8.6625,8.5602,8.5664,75914,0
2011-01-28,8.5873,8.6556,8.553,8.6296,35747,0
2011-01-31,8.6625,8.7003,8.6402,8.6625,26616,0
2011-02-01,8.6985,8.7836,8.6784,8.7562,21714,0
2011-02-02,8.7689,8.8096,8.7491,8.7491,10726,0
2011-02-03,8.7763,8.8106,8.7689,8.7689,7264,0
2011-02-04,8.7633,8.7689,8.7193,8.7193,14382,0
2011-02-07,8.7126,8.7763,8.7126,8.7193,15190,0
2011-02-08,8.6985,8.79,8.6985,8.79,8835,0
2011-02-09,8.79,8.79,8.6928,8.7268,4209,0
2011-02-10,8.7499,8.7499,8.7056,8.7193,5821,0
2011-02-11,8.7193,8.79,8.7056,8.7126,24414,0
2011-02-14,8.7268,8.7268,8.6711,8.6985,9244,0
2011-02-15,8.6985,8.7193,8.6711,8.6711,8896,0
2011-02-16,8.641,8.7193,8.641,8.6711,9526,0
2011-02-18,8.6701,8.6701,8.5929,8.6349,30966,0
2011-02-22,8.6083,8.6784,8.5319,8.5938,27891,0
2011-02-23,8.5812,8.7347,8.5812,8.7056,26619,0
2011-02-24,8.7056,8.7689,8.7056,8.7689,14948,0
2011-02-25,8.7633,8.7763,8.7117,8.7193,15321,0
2011-02-28,8.7136,8.7852,8.7136,8.7852,1556,0
2011-03-01,8.8449,8.9014,8.8106,8.8106,20061,0
2011-03-02,8.8106,8.8672,8.8047,8.8587,8966,0
2011-03-03,8.8672,8.8672,8.8047,8.8672,8623,0
2011-03-04,8.8439,8.8513,8.8161,8.8356,17462,0
2011-03-07,8.7689,8.8038,8.7347,8.7423,24436,0
2011-03-08,8.7423,8.8038,8.7423,8.7976,22787,0
2011-03-09,8.7571,8.7689,8.7268,8.7423,5939,0
2011-03-10,8.7699,8.7699,8.7193,8.7423,9035,0
2011-03-11,8.7633,8.7836,8.7117,8.7836,9739,0
2011-03-14,8.7763,8.7763,8.7763,8.7763,1652,0
2011-03-15,8.7499,8.7763,8.7423,8.7499,7523,0
2011-03-16,8.7423,8.8161,8.7423,8.7976,5480,0
2011-03-17,8.7852,8.7929,8.7296,8.7443,27620,0
2011-03-18,8.7423,8.7689,8.7347,8.7689,8613,0
2011-03-21,8.7633,8.8038,8.7347,8.7347,19117,0
2011-03-22,8.7268,8.7499,8.6701,8.6985,11273,0
2011-03-23,8.7056,8.7499,8.7056,8.7499,8544,0
2011-03-24,8.7423,8.7423,8.7056,8.7193,8105,0
2011-03-25,8.6975,8.7347,8.6918,8.7347,15055,0
2011-03-28,8.7117,8.7347,8.6776,8.6918,23819,0
2011-03-29,8.7056,8.7268,8.6776,8.6776,8061,0
2011-03-30,8.6918,8.6918,8.6625,8.6625,10979,0
2011-03-31,8.6625,8.7305,8.6625,8.7222,32812,0
2011-04-01,8.7571,8.8047,8.7347,8.8047,21886,0
2011-04-04,8.8038,8.8106,8.7633,8.7633,16109,0
2011-04-05,8.7681,8.8021,8.7681,8.7881,10178,0
2011-04-06,8.8047,8.8366,8.7423,8.7423,21647,0
2011-04-07,8.7463,8.7463,8.6889,8.7023,13070,0
2011-04-08,8.7347,8.7347,8.6546,8.6918,16977,0
2011-04-11,8.6918,8.7347,8.6918,8.7056,5234,0
2011-04-12,8.709,8.7319,8.6966,8.7319,17757,0
2011-04-13,8.7499,8.7499,8.6918,8.6918,18430,0
2011-04-14,8.7117,8.7117,8.6846,8.6846,10685,0
2011-04-15,8.6701,8.7193,8.6616,8.7193,15614,0
2011-04-18,8.7193,8.7193,8.6776,8.6918,14247,0
2011-04-19,8.7117,8.7347,8.6918,8.7268,26576,0
2011-04-20,8.7571,8.7763,8.7423,8.7699,11076,0
2011-04-21,8.7699,8.8227,8.7347,8.8227,35953,0
2011-04-25,8.8522,8.8522,8.8171,8.8449,11001,0
2011-04-26,8.8421,8.893,8.8421,8.8719,27209,0
2011-04-27,8.9317,8.9651,8.8883,8.9651,19761,0
2011-04-28,8.9651,8.9936,8.925,8.9651,31469,0
2011-04-29,8.9708,8.9708,8.9041,8.9214,24263,0
2011-05-02,8.9585,8.9936,8.925,8.9936,30205,0
2011-05-03,8.9917,9.0385,8.9688,9.0385,29032,0
2011-05-04,9.055,9.122,9.0244,9.0989,14222,0
2011-05-05,9.122,9.1821,9.0837,9.1821,18515,0
2011-05-06,9.1821,9.2205,9.1758,9.2205,11216,0
2011-05-09,9.2072,9.2588,9.2015,9.2447,13141,0
2011-05-10,9.2368,9.3544,9.2368,9.3544,13704,0
2011-05-11,9.3554,9.4969,9.3554,9.4227,23851,0
2011-05-12,9.457,9.586,9.4039,9.4266,22630,0
2011-05-13,9.4098,9.449,9.4039,9.4401,21373,0
2011-05-16,9.457,9.457,9.3878,9.4266,10329,0
2011-05-17,9.3878,9.4098,9.3602,9.397,10567,0
2011-05-18,9.397,9.4039,9.3406,9.3406,6492,0
2011-05-19,9.3484,9.373,9.3059,9.3059,12212,0
2011-05-20,9.3484,9.3739,9.3136,9.3554,10009,0
2011-05-23,9.3544,9.3544,9.3195,9.3195,4375,0
2011-05-24,9.3328,9.4939,9.3328,9.3544,31387,0
2011-05-25,9.3484,9.3602,9.2588,9.2666,17058,0
2011-05-26,9.2511,9.3671,9.2511,9.3671,24869,0
2011-05-27,9.3681,9.3739,9.3484,9.3739,4816,0
2011-05-31,9.372,9.4342,9.372,9.4342,3892,0
2011-06-01,9.4869,9.537,9.4729,9.525,11945,0
2011-06-02,9.528,9.528,9.4969,9.528,9069,0
2011-06-03,9.528,9.558,9.4889,9.512,10775,0
2011-06-06,9.52,9.539,9.4969,9.512,10313,0
2011-06-07,9.519,9.539,9.4959,9.511,13711,0
2011-06-08,9.4959,9.574,9.3534,9.466,57625,0
2011-06-09,9.4879,9.4879,9.4342,9.45,7299,0
2011-06-10,9.4421,9.467,9.3809,9.3809,12285,0
2011-06-13,9.4108,9.4227,9.3484,9.3809,9153,0
2011-06-14,9.3739,9.4167,9.3554,9.3681,8665,0
2011-06-15,9.3554,9.4108,9.3484,9.3484,9081,0
2011-06-16,9.372,9.372,9.3019,9.3249,23752,0
2011-06-17,9.298,9.3205,9.2831,9.3059,4552,0
2011-06-20,9.2892,9.4039,9.2831,9.4039,18393,0
2011-06-21,9.4108,9.4421,9.3897,9.4421,9159,0
2011-06-22,9.4421,9.52,9.4421,9.52,6383,0
2011-06-23,9.4889,9.512,9.467,9.4969,6325,0
2011-06-24,9.4959,9.551,9.4959,9.551,7652,0
2011-06-27,9.544,9.607,9.544,9.595,4120,0
2011-06-28,9.595,9.614,9.551,9.551,12402,0
2011-06-29,9.581,9.661,9.581,9.607,13558,0
2011-06-30,9.606,9.606,9.586,9.586,2913,0
2011-07-01,9.623,9.669,9.601,9.669,9379,0
2011-07-05,9.662,9.774,9.662,9.745,13148,0
2011-07-06,9.746,9.818,9.724,9.759,15906,0
2011-07-07,9.78,9.85,9.767,9.824,8860,0
2011-07-08,9.824,9.862,9.824,9.862,2690,0
2011-07-11,9.881,9.902,9.822,9.831,10253,0
2011-07-12,9.842,9.842,9.774,9.842,6314,0
2011-07-13,9.856,9.86,9.743,9.743,13962,0
2011-07-14,9.756,9.809,9.71,9.756,15899,0
2011-07-15,9.728,9.743,9.71,9.728,8749,0
2011-07-18,9.756,9.765,9.639,9.674,27126,0
2011-07-19,9.674,9.746,9.674,9.746,12349,0
2011-07-20,9.743,9.772,9.722,9.772,4764,0
2011-07-21,9.765,9.86,9.75,9.848,24090,0
2011-07-22,9.883,9.903,9.788,9.862,6410,0
2011-07-25,9.815,9.86,9.786,9.786,3693,0
2011-07-26,9.753,9.863,9.73,9.73,10505,0
2011-07-27,9.736,9.736,9.558,9.566,14489,0
2011-07-28,9.574,9.67,9.4729,9.551,15577,0
2011-07-29,9.574,9.574,9.463,9.551,9334,0
2011-08-01,9.623,9.695,9.623,9.669,12282,0
2011-08-02,9.661,9.744,9.647,9.722,2326,0
2011-08-03,9.751,9.883,9.729,9.883,8137,0
2011-08-04,9.891,9.905,9.811,9.818,6029,0
2011-08-05,9.81,9.824,9.712,9.767,15407,0
2011-08-08,9.751,9.751,9.566,9.566,12864,0
2011-08-09,9.595,9.601,9.511,9.601,8960,0
2011-08-10,9.574,9.816,9.574,9.712,15450,0
2011-08-11,9.729,9.729,9.615,9.631,25501,0
2011-08-12,9.631,9.758,9.631,9.723,22081,0
2011-08-15,9.723,9.737,9.647,9.723,14641,0
2011-08-16,9.712,9.717,9.669,9.696,8127,0
2011-08-17,9.712,9.758,9.696,9.729,8740,0
2011-08-18,9.679,9.679,9.581,9.674,13102,0
2011-08-19,9.64,9.674,9.64,9.674,3381,0
2011-08-22,9.712,9.717,9.647,9.669,4344,0
2011-08-23,9.654,9.723,9.623,9.723,8497,0
2011-08-24,9.717,9.745,9.669,9.669,9242,0
2011-08-25,9.674,9.674,9.588,9.674,11217,0
2011-08-26,9.674,9.704,9.655,9.704,14801,0
2011-08-29,9.717,9.717,9.654,9.674,14220,0
2011-08-30,9.64,9.717,9.64,9.679,7054,0
2011-08-31,9.679,9.719,9.679,9.719,9597,0
2011-09-01,9.758,9.788,9.717,9.788,13192,0
2011-09-02,9.722,9.804,9.686,9.745,37279,0
2011-09-06,9.702,9.717,9.687,9.687,9935,0
2011-09-07,9.687,9.788,9.687,9.711,15680,0
2011-09-08,9.695,9.758,9.687,9.737,18799,0
2011-09-09,9.724,9.969,9.689,9.724,22342,0
2011-09-12,9.746,9.79,9.713,9.739,21335,0
2011-09-13,9.73,9.826,9.73,9.826,7569,0
2011-09-14,9.826,9.891,9.798,9.891,9570,0
2011-09-15,9.891,9.891,9.818,9.844,8597,0
2011-09-16,9.835,9.927,9.811,9.886,21616,0
2011-09-19,9.941,9.948,9.877,9.948,8426,0
2011-09-20,9.941,10.059,9.941,10.043,10562,0
2011-09-21,10.059,10.065,10.029,10.065,6233,0
2011-09-22,10.065,10.093,10.043,10.093,16077,0
2011-09-23,10.125,10.239,10.086,10.144,30015,0
2011-09-26,10.216,10.216,10.078,10.174,13933,0
2011-09-27,10.216,10.262,10.216,10.245,16238,0
2011-09-28,10.257,10.277,10.231,10.238,22582,0
2011-09-29,10.25,10.285,10.25,10.285,8573,0
2011-09-30,10.301,10.316,10.248,10.293,19842,0
2011-10-03,10.316,10.324,10.27,10.285,11079,0
2011-10-04,10.279,10.295,10.144,10.166,28796,0
2011-10-05,10.144,10.233,10.144,10.226,12940,0
2011-10-06,10.252,10.298,10.218,10.265,21368,0
2011-10-07,10.304,10.358,10.287,10.358,18559,0
2011-10-10,10.358,10.393,10.287,10.287,13067,0
2011-10-11,10.287,10.311,10.232,10.251,17667,0
2011-10-12,10.225,10.225,10.174,10.225,16322,0
2011-10-13,10.225,10.287,10.189,10.262,7296,0
2011-10-14,10.287,10.311,10.246,10.279,15070,0
2011-10-17,10.271,10.295,10.196,10.217,15733,0
2011-10-18,10.239,10.246,10.151,10.189,16081,0
2011-10-19,10.196,10.239,10.136,10.196,19462,0
2011-10-20,10.182,10.239,10.182,10.189,17418,0
2011-10-21,10.205,10.233,10.19,10.233,16727,0
2011-10-24,10.232,10.246,10.174,10.196,12933,0
2011-10-25,10.203,10.21,10.15,10.158,20699,0
2011-10-26,10.166,10.174,10.13,10.136,17086,0
2011-10-27,10.189,10.225,10.159,10.174,11243,0
2011-10-28,10.211,10.211,10.152,10.152,8379,0
2011-10-31,10.184,10.205,10.136,10.152,9995,0
2011-11-01,10.189,10.225,10.165,10.225,9696,0
2011-11-02,10.225,10.287,10.225,10.239,18498,0
2011-11-03,10.263,10.297,10.246,10.297,7919,0
2011-11-04,10.262,10.294,10.262,10.285,6988,0
2011-11-07,10.281,10.298,10.281,10.298,16502,0
2011-11-08,10.298,10.336,10.258,10.258,31103,0
2011-11-09,10.252,10.327,10.246,10.297,11379,0
2011-11-10,10.352,10.375,10.272,10.297,8233,0
2011-11-11,10.457,10.465,10.438,10.449,10541,0
2011-11-14,10.465,10.51,10.449,10.473,17923,0
2011-11-15,10.502,10.502,10.396,10.403,16379,0
2011-11-16,10.465,10.48,10.384,10.444,31842,0
2011-11-17,10.48,10.487,10.376,10.376,19122,0
2011-11-18,10.415,10.431,10.353,10.408,12881,0
2011-11-21,10.415,10.431,10.396,10.431,10723,0
2011-11-22,10.457,10.563,10.457,10.549,16840,0
2011-11-23,10.48,10.625,10.48,10.625,13631,0
2011-11-25,10.625,10.68,10.602,10.68,5399,0
2011-11-28,10.679,10.716,10.51,10.578,27841,0
2011-11-29,10.585,10.601,10.549,10.549,8518,0
2011-11-30,10.58,10.604,10.533,10.596,21198,0
2011-12-01,10.651,10.673,10.593,10.657,13963,0
2011-12-02,10.688,10.724,10.636,10.694,14168,0
2011-12-05,10.708,10.724,10.608,10.652,15844,0
2011-12-06,10.66,10.66,10.572,10.572,7602,0
2011-12-07,10.584,10.584,10.584,10.584,3741,0
2011-12-08,10.592,10.761,10.577,10.761,20253,0
2011-12-09,10.755,10.755,10.666,10.666,8358,0
2011-12-12,10.688,10.74,10.652,10.74,9725,0
2011-12-13,10.79,10.833,10.769,10.809,20438,0
2011-12-14,10.874,10.958,10.874,10.938,22464,0
2011-12-15,10.938,11.048,10.932,10.932,22834,0
2011-12-16,10.953,11.105,10.938,11.003,23485,0
2011-12-19,11.002,11.072,10.938,11.031,25634,0
2011-12-20,11.064,11.119,11.002,11.007,17967,0
2011-12-21,11.048,11.159,10.952,10.952,33999,0
2011-12-22,10.994,11.016,10.924,10.924,26221,0
2011-12-23,10.958,11.008,10.938,10.938,12492,0
2011-12-27,10.944,11.007,10.882,10.938,34069,0
2011-12-28,10.964,10.981,10.882,10.924,21727,0
2011-12-29,10.89,10.981,10.89,10.938,16559,0
2011-12-30,10.956,11.001,10.935,10.971,10681,0
2012-01-03,10.995,10.995,10.89,10.89,25384,0
2012-01-04,10.898,10.925,10.833,10.874,24040,0
2012-01-05,10.914,10.945,10.874,10.945,13666,0
2012-01-06,10.925,10.982,10.925,10.974,21959,0
2012-01-09,10.988,11.081,10.982,11.081,28661,0
2012-01-10,11.081,11.081,11.049,11.057,17051,0
2012-01-11,11.086,11.108,11.054,11.054,10870,0
2012-01-12,11.124,11.18,11.116,11.165,18210,0
2012-01-13,11.202,11.249,11.194,11.216,14308,0
2012-01-17,11.222,11.4,11.222,11.277,45079,0
2012-01-18,11.311,11.428,11.311,11.381,27040,0
2012-01-19,11.394,11.465,11.387,11.387,28346,0
2012-01-20,11.401,11.419,11.357,11.419,26940,0
2012-01-23,11.419,11.596,11.419,11.459,37823,0
2012-01-24,11.487,11.538,11.374,11.532,48958,0
2012-01-25,11.538,11.639,11.538,11.639,17583,0
2012-01-26,11.639,11.776,11.639,11.776,24703,0
2012-01-27,11.767,11.796,11.678,11.7,38286,0
2012-01-30,11.701,11.819,11.701,11.81,17209,0
2012-01-31,11.826,12.301,11.826,12.301,76250,0
2012-02-01,12.372,12.607,12.204,12.272,80277,0
2012-02-02,12.295,12.352,12.272,12.323,17853,0
2012-02-03,12.354,12.425,12.101,12.117,56384,0
2012-02-06,12.101,12.212,12.101,12.143,13201,0
2012-02-07,12.186,12.186,12.019,12.097,24125,0
2012-02-08,12.119,12.164,12.075,12.148,19288,0
2012-02-09,12.133,12.286,12.036,12.036,19992,0
2012-02-10,12.027,12.128,12.027,12.117,13836,0
2012-02-13,12.117,12.117,12.039,12.093,12605,0
2012-02-14,12.085,12.085,11.944,12.007,11789,0
2012-02-15,12.016,12.027,11.961,11.984,13328,0
2012-02-16,12.022,12.022,11.796,11.796,21334,0
2012-02-17,11.781,11.863,11.775,11.826,9736,0
2012-02-21,11.781,11.977,11.76,11.781,36469,0
2012-02-22,11.789,11.81,11.663,11.663,34336,0
2012-02-23,11.663,11.731,11.478,11.485,40272,0
2012-02-24,11.457,11.568,11.457,11.479,31567,0
2012-02-27,11.457,11.5,11.432,11.439,29360,0
2012-02-28,11.426,11.448,11.355,11.4,22318,0
2012-02-29,11.428,11.555,11.401,11.466,45843,0
2012-03-01,11.478,11.558,11.426,11.463,32727,0
2012-03-02,11.48,11.561,11.434,11.441,22644,0
2012-03-05,11.457,11.472,11.345,11.345,19413,0
2012-03-06,11.356,11.386,11.331,11.331,12593,0
2012-03-07,11.363,11.434,11.363,11.434,10049,0
2012-03-08,11.45,11.48,11.418,11.418,14828,0
2012-03-09,11.486,11.532,11.457,11.479,15308,0
2012-03-12,11.524,11.552,11.493,11.516,11669,0
2012-03-13,11.508,11.545,11.433,11.493,18338,0
2012-03-14,11.433,11.449,11.198,11.277,47384,0
2012-03-15,11.277,11.277,10.927,10.948,37303,0
2012-03-16,10.934,10.934,10.747,10.809,47869,0
2012-03-19,10.809,10.948,10.74,10.9,18937,0
2012-03-20,10.934,11.085,10.818,11.005,33322,0
2012-03-21,11.044,11.102,11.028,11.068,6183,0
2012-03-22,11.068,11.164,11.061,11.108,22026,0
2012-03-23,11.108,11.123,11.06,11.06,9236,0
2012-03-26,11.053,11.053,10.967,10.997,14001,0
2012-03-27,11.005,11.102,10.915,11.094,16290,0
2012-03-28,11.123,11.198,11.123,11.198,13320,0
2012-03-29,11.277,11.4,11.277,11.35,23986,0
2012-03-30,11.331,11.345,11.228,11.345,8483,0
2012-04-02,11.386,11.386,11.222,11.222,13329,0
2012-04-03,11.254,11.254,11.15,11.15,19199,0
2012-04-04,11.156,11.245,11.156,11.236,7647,0
2012-04-05,11.263,11.346,11.263,11.317,7353,0
2012-04-09,11.4,11.473,11.4,11.434,8943,0
2012-04-10,11.409,11.517,11.409,11.427,9081,0
2012-04-11,11.473,11.532,11.458,11.502,7319,0
2012-04-12,11.502,11.569,11.45,11.569,8194,0
2012-04-13,11.569,11.659,11.569,11.659,12868,0
2012-04-16,11.659,11.688,11.642,11.65,7258,0
2012-04-17,11.644,11.644,11.584,11.584,5594,0
2012-04-18,11.635,11.642,11.569,11.569,8614,0
2012-04-19,11.628,11.674,11.494,11.547,17324,0
2012-04-20,11.549,11.549,11.519,11.519,6515,0
2012-04-23,11.547,11.59,11.465,11.517,17860,0
2012-04-24,11.547,11.554,11.441,11.45,10878,0
2012-04-25,11.45,11.473,11.409,11.409,13784,0
2012-04-26,11.418,11.418,11.409,11.418,11492,0
2012-04-27,11.401,11.475,11.401,11.459,6885,0
2012-04-30,11.451,11.475,11.419,11.434,8579,0
2012-05-01,11.475,11.51,11.466,11.494,13396,0
2012-05-02,11.487,11.509,11.427,11.427,24335,0
2012-05-03,11.419,11.442,11.38,11.38,27515,0
2012-05-04,11.351,11.459,11.351,11.459,26509,0
2012-05-07,11.401,11.434,11.401,11.41,12467,0
2012-05-08,11.41,11.434,11.401,11.419,4708,0
2012-05-09,11.419,11.502,11.419,11.502,10964,0
2012-05-10,11.511,11.527,11.495,11.527,4785,0
2012-05-11,11.519,11.555,11.481,11.502,14501,0
2012-05-14,11.51,11.527,11.459,11.459,6990,0
2012-05-15,11.459,11.489,11.419,11.434,22089,0
2012-05-16,11.459,11.481,11.451,11.481,6421,0
2012-05-17,11.481,11.494,11.442,11.451,8125,0
2012-05-18,11.401,11.466,11.401,11.459,9704,0
2012-05-21,11.41,11.451,11.387,11.428,15470,0
2012-05-22,11.428,11.434,11.38,11.38,6987,0
2012-05-23,11.401,11.481,11.387,11.481,21754,0
2012-05-24,11.466,11.475,11.442,11.451,3776,0
2012-05-25,11.451,11.475,11.451,11.466,4588,0
2012-05-29,11.466,11.555,11.466,11.555,9014,0
2012-05-30,11.519,11.571,11.519,11.562,4904,0
2012-05-31,11.555,11.578,11.482,11.549,9743,0
2012-06-01,11.572,11.572,11.503,11.527,4951,0
2012-06-04,11.466,11.614,11.451,11.51,20938,0
2012-06-05,11.538,11.613,11.508,11.576,10627,0
2012-06-06,11.599,11.622,11.59,11.606,7904,0
2012-06-07,11.683,11.683,11.532,11.532,23353,0
2012-06-08,11.54,11.685,11.54,11.685,11399,0
2012-06-11,11.7,11.739,11.662,11.709,6881,0
2012-06-12,11.669,11.709,11.662,11.685,7260,0
2012-06-13,11.731,11.731,11.653,11.709,18471,0
2012-06-14,11.746,11.761,11.678,11.7,5079,0
2012-06-15,11.678,11.715,11.623,11.63,4639,0
2012-06-18,11.645,11.662,11.607,11.615,24461,0
2012-06-19,11.63,11.709,11.623,11.709,4649,0
2012-06-20,11.739,11.746,11.691,11.746,5192,0
2012-06-21,11.731,11.731,11.7,11.731,4996,0
2012-06-22,11.721,11.79,11.721,11.79,17821,0
2012-06-25,11.769,11.845,11.769,11.845,9355,0
2012-06-26,11.804,11.804,11.723,11.723,9764,0
2012-06-27,11.731,11.769,11.715,11.715,9601,0
2012-06-28,11.7,11.769,11.685,11.769,10528,0
2012-06-29,11.769,11.859,11.769,11.859,7601,0
2012-07-02,11.925,11.94,11.828,11.845,23245,0
2012-07-03,11.828,11.934,11.769,11.934,24353,0
2012-07-05,11.981,12.02,11.94,12.005,9672,0
2012-07-06,12.005,12.063,11.996,12.063,4138,0
2012-07-09,12.063,12.246,12.063,12.246,20420,0
2012-07-10,12.254,12.294,12.222,12.294,8047,0
2012-07-11,12.294,12.306,12.279,12.286,13066,0
2012-07-12,12.246,12.246,12.168,12.2,8624,0
2012-07-13,12.2,12.279,12.185,12.191,12373,0
2012-07-16,12.207,12.279,12.207,12.254,6316,0
2012-07-17,12.262,12.306,12.262,12.306,9873,0
2012-07-18,12.323,12.323,12.214,12.239,13700,0
2012-07-19,12.286,12.352,12.286,12.352,11673,0
2012-07-20,12.344,12.344,12.27,12.286,6871,0
2012-07-23,12.294,12.331,12.286,12.294,7135,0
2012-07-24,12.286,12.337,12.27,12.299,11802,0
2012-07-25,12.315,12.381,12.306,12.337,7054,0
2012-07-26,12.315,12.315,12.254,12.254,10126,0
2012-07-27,12.27,12.286,12.16,12.168,34397,0
2012-07-30,12.108,12.222,12.101,12.207,17089,0
2012-07-31,12.207,12.207,12.101,12.129,19008,0
2012-08-01,12.214,12.214,12.046,12.046,9660,0
2012-08-02,12.063,12.185,12.055,12.185,15322,0
2012-08-03,12.185,12.207,12.093,12.207,18608,0
2012-08-06,12.246,12.27,12.168,12.168,8711,0
2012-08-07,12.286,12.286,12.2,12.214,5496,0
2012-08-08,12.246,12.246,12.136,12.191,14731,0
2012-08-09,12.2,12.2,12.085,12.085,22269,0
2012-08-10,12.144,12.144,12.078,12.123,5504,0
2012-08-13,12.123,12.13,11.94,12.102,19058,0
2012-08-14,12.086,12.202,12.064,12.202,18764,0
2012-08-15,12.215,12.215,12.153,12.162,3853,0
2012-08-16,12.177,12.177,12.005,12.005,11342,0
2012-08-17,12.021,12.055,11.934,11.934,11345,0
2012-08-20,11.925,11.99,11.909,11.925,9639,0
2012-08-21,11.934,11.996,11.827,11.865,21618,0
2012-08-22,11.879,11.879,11.688,11.729,17303,0
2012-08-23,11.706,11.85,11.706,11.85,16078,0
2012-08-24,11.81,11.81,11.796,11.796,11354,0
2012-08-27,11.796,11.803,11.767,11.767,9262,0
2012-08-28,11.781,11.82,11.745,11.759,2701,0
2012-08-29,11.81,11.917,11.81,11.879,13362,0
2012-08-30,11.886,12.055,11.886,12.055,16185,0
2012-08-31,12.055,12.055,11.996,11.996,20538,0
2012-09-04,11.996,12.093,11.966,12.093,14057,0
2012-09-05,12.093,12.093,12.005,12.005,6832,0
2012-09-06,12.119,12.119,11.975,11.975,16161,0
2012-09-07,11.981,12.015,11.909,11.981,14909,0
2012-09-10,11.996,12.071,11.981,12.021,12029,0
2012-09-11,12.093,12.162,12.086,12.162,7813,0
2012-09-12,12.139,12.179,12.131,12.179,14000,0
2012-09-13,12.179,12.289,12.163,12.289,11703,0
2012-09-14,12.289,12.52,12.274,12.406,20178,0
2012-09-17,12.363,12.377,12.266,12.342,23989,0
2012-09-18,12.326,12.348,12.289,12.318,6868,0
2012-09-19,12.318,12.431,12.318,12.431,11257,0
2012-09-20,12.455,12.52,12.455,12.455,6183,0
2012-09-21,12.463,12.573,12.463,12.505,12665,0
2012-09-24,12.505,12.606,12.438,12.438,10966,0
2012-09-25,12.446,12.606,12.446,12.577,11250,0
2012-09-26,12.599,12.756,12.599,12.741,13724,0
2012-09-27,12.765,12.83,12.67,12.67,9222,0
2012-09-28,12.741,12.83,12.741,12.787,13998,0
2012-10-01,12.787,12.892,12.716,12.726,20804,0
2012-10-02,12.716,12.868,12.606,12.62,25406,0
2012-10-03,12.687,12.687,12.559,12.559,8550,0
2012-10-04,12.593,12.62,12.528,12.528,10720,0
2012-10-05,12.584,12.62,12.584,12.606,2138,0
2012-10-08,12.606,12.733,12.577,12.733,13517,0
2012-10-09,12.803,12.803,12.701,12.701,8350,0
2012-10-10,12.78,12.78,12.733,12.749,6075,0
2012-10-11,12.825,12.825,12.606,12.613,25732,0
2012-10-12,12.613,12.635,12.585,12.613,8158,0
2012-10-15,12.644,12.654,12.627,12.654,5249,0
2012-10-16,12.662,12.688,12.594,12.606,16557,0
2012-10-17,12.627,12.627,12.543,12.56,18777,0
2012-10-18,12.621,12.621,12.497,12.513,20260,0
2012-10-19,12.56,12.56,12.497,12.497,8069,0
2012-10-22,12.505,12.551,12.438,12.438,16485,0
2012-10-23,12.505,12.513,12.363,12.363,31239,0
2012-10-24,12.431,12.431,12.363,12.398,14355,0
2012-10-25,12.445,12.445,12.376,12.383,17009,0
2012-10-26,12.414,12.445,12.376,12.376,10428,0
2012-10-31,12.431,12.445,12.356,12.356,32259,0
2012-11-01,12.383,12.398,12.363,12.363,7642,0
2012-11-02,12.356,12.363,12.288,12.309,44272,0
2012-11-05,12.264,12.264,12.17,12.192,27885,0
2012-11-06,12.257,12.264,12.257,12.257,5159,0
2012-11-07,12.273,12.422,12.273,12.422,8707,0
2012-11-08,12.406,12.529,12.341,12.383,27037,0
2012-11-09,12.39,12.438,12.334,12.398,29358,0
2012-11-12,12.551,12.551,12.422,12.438,13873,0
2012-11-13,12.439,12.562,12.383,12.383,12165,0
2012-11-14,12.473,12.538,12.399,12.473,15020,0
2012-11-15,12.473,12.514,12.273,12.342,25576,0
2012-11-16,12.432,12.638,12.399,12.629,14351,0
2012-11-19,12.729,12.849,12.665,12.744,69973,0
2012-11-20,12.813,12.933,12.783,12.858,38716,0
2012-11-21,12.942,12.976,12.858,12.959,24457,0
2012-11-23,13.006,13.063,12.99,13.041,18294,0
2012-11-26,13.094,13.125,13.07,13.07,17878,0
2012-11-27,13.125,13.158,13.106,13.106,26867,0
2012-11-28,13.265,13.354,13.173,13.265,55197,0
2012-11-29,13.273,13.3,13.143,13.233,32939,0
2012-11-30,13.354,13.369,13.055,13.079,59811,0
2012-12-03,13.094,13.12,12.873,12.976,43717,0
2012-12-04,12.92,12.976,12.835,12.897,37307,0
2012-12-05,12.976,13.023,12.976,13.023,15478,0
2012-12-06,13.023,13.023,12.933,12.933,20515,0
2012-12-07,13.041,13.041,12.813,12.865,18908,0
2012-12-10,12.959,12.968,12.843,12.881,17048,0
2012-12-11,12.959,12.968,12.843,12.873,12390,0
2012-12-12,12.873,12.873,12.736,12.736,17786,0
2012-12-13,12.768,12.775,12.629,12.638,9375,0
2012-12-14,12.608,12.608,12.342,12.348,30654,0
2012-12-17,12.342,12.342,12.186,12.225,26635,0
2012-12-18,12.186,12.257,12.093,12.257,28318,0
2012-12-19,12.273,12.31,12.193,12.193,26058,0
2012-12-20,12.282,12.514,12.282,12.48,22738,0
2012-12-21,12.545,12.623,12.545,12.562,12871,0
2012-12-24,12.553,12.608,12.553,12.595,15037,0
2012-12-26,12.601,12.705,12.574,12.578,12066,0
2012-12-27,12.538,12.545,12.391,12.447,36301,0
2012-12-28,12.498,12.498,12.377,12.432,12977,0
2012-12-31,12.464,12.507,12.377,12.464,21932,0
2013-01-02,12.48,12.673,12.48,12.673,4446,0
2013-01-03,12.697,12.835,12.697,12.736,20987,0
2013-01-04,12.807,12.843,12.775,12.843,6315,0
2013-01-07,12.904,12.959,12.865,12.959,15998,0
2013-01-08,13.015,13.258,12.959,13.099,26372,0
2013-01-09,13.094,13.094,13.015,13.079,9375,0
2013-01-10,13.07,13.106,12.942,12.959,14797,0
2013-01-11,13.048,13.088,12.891,12.905,40067,0
2013-01-14,12.969,12.999,12.843,12.882,15878,0
2013-01-15,12.836,12.882,12.69,12.705,22551,0
2013-01-16,12.752,12.761,12.623,12.647,24337,0
2013-01-17,12.776,12.783,12.697,12.697,19838,0
2013-01-18,12.664,12.711,12.664,12.664,8185,0
2013-01-22,12.769,12.807,12.697,12.745,34900,0
2013-01-23,12.822,12.891,12.783,12.891,14928,0
2013-01-24,12.983,12.999,12.882,12.943,13960,0
2013-01-25,13.024,13.024,12.8,12.807,19007,0
2013-01-28,12.858,12.858,12.623,12.623,18420,0
2013-01-29,12.705,12.769,12.629,12.664,10977,0
2013-01-30,12.705,12.705,12.656,12.656,9125,0
2013-01-31,12.711,12.721,12.656,12.705,11530,0
2013-02-01,12.827,12.85,12.776,12.822,12046,0
2013-02-04,12.85,12.858,12.783,12.783,6272,0
2013-02-05,12.898,13.042,12.85,12.891,20771,0
2013-02-06,13.007,13.024,12.858,12.858,5284,0
2013-02-07,13.017,13.017,12.943,12.969,5129,0
2013-02-08,13.017,13.017,12.891,12.927,14898,0
2013-02-11,13.007,13.007,12.921,12.961,11522,0
2013-02-12,13.007,13.024,12.935,13.017,10195,0
2013-02-13,13.05,13.05,13.026,13.035,12499,0
2013-02-14,13.035,13.043,12.859,12.891,7587,0
2013-02-15,12.874,12.915,12.828,12.866,12941,0
2013-02-19,12.874,12.915,12.843,12.915,5848,0
2013-02-20,12.915,12.927,12.874,12.915,7635,0
2013-02-21,12.992,12.992,12.922,12.927,10570,0
2013-02-22,13.043,13.043,12.8,12.836,16547,0
2013-02-25,12.866,13.018,12.813,12.836,11748,0
2013-02-26,12.859,13.043,12.836,12.992,14309,0
2013-02-27,13.026,13.05,12.979,12.979,15507,0
2013-02-28,13.026,13.05,12.851,12.979,9940,0
2013-03-01,13.05,13.057,12.936,12.992,14066,0
2013-03-04,12.922,12.962,12.813,12.899,12739,0
2013-03-05,12.866,12.979,12.859,12.899,16151,0
2013-03-06,13.074,13.074,12.851,12.874,21425,0
2013-03-07,13.001,13.001,12.851,12.944,6043,0
2013-03-08,13.097,13.097,12.922,12.969,13918,0
2013-03-11,12.984,12.984,12.697,12.697,15777,0
2013-03-12,12.828,12.828,12.585,12.585,12092,0
2013-03-13,12.67,12.67,12.38,12.38,20542,0
2013-03-14,12.549,12.549,12.083,12.091,31781,0
2013-03-15,12.035,12.107,11.901,11.991,42990,0
2013-03-18,11.909,12.177,11.909,12.091,17120,0
2013-03-19,12.208,12.215,12.068,12.099,22853,0
2013-03-20,12.186,12.257,12.177,12.186,12380,0
2013-03-21,12.257,12.328,12.169,12.169,10034,0
2013-03-22,12.274,12.29,12.169,12.169,5192,0
2013-03-25,12.249,12.29,11.878,11.878,38622,0
2013-03-26,11.959,11.991,11.809,11.959,10240,0
2013-03-27,11.909,11.991,11.872,11.917,13098,0
2013-03-28,11.893,11.976,11.857,11.901,12383,0
2013-04-01,11.901,11.968,11.878,11.951,14872,0
2013-04-02,11.917,11.941,11.878,11.878,6754,0
2013-04-03,11.941,11.951,11.833,11.849,5007,0
2013-04-04,11.864,11.901,11.764,11.886,28380,0
2013-04-05,11.951,12.009,11.833,11.886,19048,0
2013-04-08,11.951,11.968,11.785,11.785,10571,0
2013-04-09,11.842,12.029,11.842,11.864,18980,0
2013-04-10,11.941,11.941,11.872,11.893,7273,0
2013-04-11,11.87,11.94,11.87,11.94,9771,0
2013-04-12,11.99,12.023,11.923,11.933,11367,0
2013-04-15,11.877,11.923,11.855,11.87,16330,0
2013-04-16,11.855,11.923,11.84,11.84,12303,0
2013-04-17,11.923,12.007,11.846,11.846,10215,0
2013-04-18,11.933,12.016,11.892,11.915,12723,0
2013-04-19,11.997,11.997,11.87,11.877,11905,0
2013-04-22,11.907,11.923,11.823,11.87,15074,0
2013-04-23,11.923,11.997,11.846,11.846,19436,0
2013-04-24,11.915,11.949,11.846,11.846,31689,0
2013-04-25,11.907,11.957,11.855,11.877,18328,0
2013-04-26,11.933,11.949,11.87,11.892,13402,0
2013-04-29,11.877,11.923,11.877,11.899,10725,0
2013-04-30,11.949,11.975,11.94,11.975,9007,0
2013-05-01,12.035,12.075,11.957,12.023,10273,0
2013-05-02,12.09,12.09,12.016,12.028,7978,0
2013-05-03,12.115,12.115,11.99,12.028,8063,0
2013-05-06,12.106,12.106,11.975,12.082,16072,0
2013-05-07,12.098,12.098,11.949,12.051,9290,0
2013-05-08,12.059,12.059,11.933,11.99,11250,0
2013-05-09,12.082,12.082,11.899,11.949,12488,0
2013-05-10,11.877,11.949,11.846,11.87,39643,0
2013-05-13,11.955,12.005,11.889,11.921,21034,0
2013-05-14,11.947,12.04,11.921,11.931,23751,0
2013-05-15,11.973,11.973,11.889,11.889,22671,0
2013-05-16,11.921,11.921,11.86,11.86,5622,0
2013-05-17,11.812,11.828,11.767,11.797,17853,0
2013-05-20,11.845,11.904,11.774,11.789,11519,0
2013-05-21,11.789,11.828,11.735,11.774,8007,0
2013-05-22,11.797,11.828,11.711,11.744,8667,0
2013-05-23,11.781,11.821,11.63,11.654,30260,0
2013-05-24,11.623,11.679,11.623,11.663,5032,0
2013-05-28,11.703,11.703,11.426,11.49,49318,0
2013-05-29,11.522,11.537,11.284,11.317,21011,0
2013-05-30,11.294,11.309,11.079,11.164,35942,0
2013-05-31,11.133,11.133,10.85,11.025,41398,0
2013-06-03,11.018,11.018,10.761,10.821,34523,0
2013-06-04,10.754,10.996,10.475,10.958,39101,0
2013-06-05,10.891,11.036,10.891,11.036,12994,0
2013-06-06,10.958,11.171,10.867,11.127,54042,0
2013-06-07,11.088,11.113,11.018,11.045,19833,0
2013-06-10,11.004,11.01,10.831,10.839,18789,0
2013-06-11,10.721,10.831,10.721,10.821,17090,0
2013-06-12,10.846,10.846,10.569,10.569,22616,0
2013-06-13,10.44,10.561,10.426,10.519,42661,0
2013-06-14,10.618,10.618,10.487,10.618,32344,0
2013-06-17,10.687,10.687,10.471,10.569,30439,0
2013-06-18,10.553,10.553,10.44,10.519,25815,0
2013-06-19,10.577,10.577,10.479,10.479,23903,0
2013-06-20,10.417,10.454,10.171,10.242,42208,0
2013-06-21,10.249,10.313,10.117,10.117,29293,0
2013-06-24,10.084,10.084,9.773,10.002,47405,0
2013-06-25,9.971,10.171,9.93,10.171,54321,0
2013-06-26,10.204,10.287,10.18,10.242,57947,0
2013-06-27,10.347,10.585,10.347,10.585,37968,0
2013-06-28,10.594,10.602,10.357,10.569,24560,0
2013-07-01,10.775,10.775,10.503,10.569,13806,0
2013-07-02,10.569,10.625,10.471,10.471,10679,0
2013-07-03,10.432,10.51,10.313,10.417,12095,0
2013-07-05,10.487,10.487,10.125,10.226,24008,0
2013-07-08,10.304,10.304,10.044,10.147,14572,0
2013-07-09,10.211,10.249,10.125,10.249,21212,0
2013-07-10,10.18,10.27,10.101,10.188,17366,0
2013-07-11,10.304,10.486,10.261,10.461,29053,0
2013-07-12,10.407,10.502,10.389,10.395,36323,0
2013-07-15,10.337,10.355,10.24,10.261,4833,0
2013-07-16,10.216,10.254,10.152,10.178,11290,0
2013-07-17,10.098,10.395,10.098,10.32,19301,0
2013-07-18,10.407,10.407,10.254,10.254,6752,0
2013-07-19,10.194,10.355,10.144,10.144,19296,0
2013-07-22,10.114,10.114,10.006,10.024,19574,0
2013-07-23,9.927,10.144,9.927,10.041,21939,0
2013-07-24,9.999,10.169,9.999,10.105,15783,0
2013-07-25,10.122,10.122,9.927,9.968,10285,0
2013-07-26,9.873,9.986,9.873,9.945,8546,0
2013-07-29,9.873,10.152,9.867,9.936,11420,0
2013-07-30,9.951,10.105,9.914,10.024,29397,0
2013-07-31,9.927,9.999,9.844,9.951,14336,0
2013-08-01,10.059,10.073,9.784,10.006,29262,0
2013-08-02,9.914,10.024,9.867,9.927,23241,0
2013-08-05,9.844,9.936,9.727,9.914,16591,0
2013-08-06,9.873,9.873,9.752,9.81,11107,0
2013-08-07,9.715,9.867,9.715,9.776,13555,0
2013-08-08,9.679,9.776,9.668,9.744,18078,0
2013-08-09,9.674,9.72,9.607,9.706,33312,0
2013-08-12,9.706,9.769,9.644,9.759,18131,0
2013-08-13,9.64,9.775,9.631,9.657,35881,0
2013-08-14,9.612,9.686,9.612,9.612,14349,0
2013-08-15,9.612,9.612,9.543,9.557,27951,0
2013-08-16,9.53,9.605,9.4859,9.53,23255,0
2013-08-19,9.521,9.673,9.4148,9.612,33012,0
2013-08-20,9.549,9.64,9.543,9.64,20572,0
2013-08-21,9.567,9.64,9.567,9.631,16713,0
2013-08-22,9.696,9.873,9.567,9.823,27424,0
2013-08-23,9.725,9.823,9.686,9.725,22445,0
2013-08-26,9.733,9.733,9.678,9.725,3520,0
2013-08-27,9.678,9.757,9.622,9.725,13631,0
2013-08-28,9.8,9.823,9.64,9.742,26268,0
2013-08-29,9.757,9.757,9.605,9.733,13369,0
2013-08-30,9.673,9.767,9.673,9.678,8517,0
2013-09-03,9.672,9.713,9.511,9.611,30804,0
2013-09-04,9.64,9.64,9.565,9.582,13249,0
2013-09-05,9.64,9.64,9.4769,9.4929,21250,0
2013-09-06,9.541,9.59,9.4266,9.535,40563,0
2013-09-09,9.591,9.591,9.4859,9.512,57539,0
2013-09-10,9.548,9.548,9.45,9.459,20267,0
2013-09-11,9.4266,9.4421,9.373,9.4148,19515,0
2013-09-12,9.3573,9.535,9.3573,9.4929,28792,0
2013-09-13,9.468,9.666,9.4128,9.556,36343,0
2013-09-16,9.678,9.678,9.3779,9.565,29646,0
2013-09-17,9.574,9.678,9.574,9.672,47198,0
2013-09-18,9.678,10,9.678,9.986,31516,0
2013-09-19,10,10.042,9.914,10.007,47520,0
2013-09-20,9.927,10.06,9.904,9.936,13294,0
2013-09-23,10,10,9.859,9.927,18673,0
2013-09-24,9.881,10.007,9.881,9.986,24401,0
2013-09-25,10.06,10.075,9.976,10,9521,0
2013-09-26,9.976,9.976,9.945,9.968,51112,0
2013-09-27,9.936,10.007,9.936,9.976,18721,0
2013-09-30,9.921,9.951,9.921,9.936,6596,0
2013-10-01,10,10,9.914,9.936,4963,0
2013-10-02,9.89,9.96,9.866,9.927,14086,0
2013-10-03,9.866,10.132,9.792,9.866,42813,0
2013-10-04,9.843,9.873,9.833,9.833,8833,0
2013-10-07,9.823,9.866,9.782,9.782,21509,0
2013-10-08,9.775,9.775,9.75,9.75,10260,0
2013-10-09,9.815,9.823,9.741,9.741,12596,0
2013-10-10,9.733,9.767,9.719,9.733,37694,0
2013-10-11,9.71,9.79,9.71,9.764,21965,0
2013-10-14,9.717,9.74,9.71,9.717,6559,0
2013-10-15,9.717,9.724,9.675,9.683,21581,0
2013-10-16,9.653,9.701,9.653,9.701,10395,0
2013-10-17,9.798,9.951,9.764,9.944,37182,0
2013-10-18,9.935,9.959,9.872,9.896,9921,0
2013-10-21,9.919,10.082,9.851,9.935,29903,0
2013-10-22,9.976,9.994,9.919,9.985,12836,0
2013-10-23,9.985,10.034,9.944,9.994,10549,0
2013-10-24,10.082,10.116,9.896,9.959,37161,0
2013-10-25,9.919,10.034,9.913,10.034,30622,0
2013-10-28,9.951,10.042,9.951,10.042,17526,0
2013-10-29,10.09,10.09,9.985,10.05,25378,0
2013-10-30,10.067,10.067,9.994,9.994,7897,0
2013-10-31,10.05,10.06,9.959,9.959,15876,0
2013-11-01,10.025,10.025,9.831,9.872,26805,0
2013-11-04,9.88,9.913,9.813,9.864,10291,0
2013-11-05,9.798,9.903,9.798,9.88,37064,0
2013-11-06,9.841,9.88,9.831,9.872,12977,0
2013-11-07,9.841,9.903,9.813,9.903,23860,0
2013-11-08,9.896,9.896,9.724,9.755,20869,0
2013-11-11,9.724,9.764,9.701,9.74,14303,0
2013-11-12,9.78,9.78,9.693,9.749,32007,0
2013-11-13,9.839,9.839,9.68,9.738,41286,0
2013-11-14,9.762,9.762,9.729,9.738,21260,0
2013-11-15,9.797,9.797,9.721,9.738,19080,0
2013-11-18,9.707,9.779,9.707,9.771,23755,0
2013-11-19,9.746,9.771,9.738,9.753,33799,0
2013-11-20,9.753,9.787,9.721,9.721,60263,0
2013-11-21,9.721,9.762,9.674,9.762,25930,0
2013-11-22,9.707,9.779,9.707,9.721,30478,0
2013-11-25,9.721,9.811,9.674,9.699,39563,0
2013-11-26,9.707,9.779,9.707,9.738,27996,0
2013-11-27,9.721,9.762,9.715,9.762,15035,0
2013-11-29,9.771,9.779,9.69,9.771,38586,0
2013-12-02,9.797,9.797,9.715,9.729,58270,0
2013-12-03,9.721,9.771,9.707,9.762,8350,0
2013-12-04,9.804,9.804,9.715,9.753,19540,0
2013-12-05,9.699,9.753,9.699,9.707,30577,0
2013-12-06,9.674,9.721,9.66,9.668,21567,0
2013-12-09,9.66,9.699,9.65,9.69,26300,0
2013-12-10,9.643,9.707,9.643,9.68,34498,0
2013-12-11,9.67,9.682,9.576,9.635,51147,0
2013-12-12,9.593,9.645,9.593,9.626,34659,0
2013-12-13,9.569,9.617,9.569,9.593,38240,0
2013-12-16,9.601,9.652,9.593,9.617,67628,0
2013-12-17,9.617,9.731,9.601,9.692,48609,0
2013-12-18,9.749,9.859,9.692,9.853,61259,0
2013-12-19,9.859,9.882,9.781,9.866,43864,0
2013-12-20,9.921,9.928,9.807,9.921,47351,0
2013-12-23,9.996,10.103,9.962,10.095,42815,0
2013-12-24,10.103,10.113,9.97,10.003,35192,0
2013-12-26,9.979,10.07,9.853,9.859,72162,0
2013-12-27,9.897,9.921,9.833,9.873,65656,0
2013-12-30,9.921,9.962,9.807,9.905,25527,0
2013-12-31,9.866,9.946,9.833,9.915,65808,0
2014-01-02,9.897,9.962,9.843,9.928,50808,0
2014-01-03,9.938,9.989,9.928,9.928,18849,0
2014-01-06,10.003,10.078,9.928,9.962,61788,0
2014-01-07,10.011,10.113,9.954,10.029,91922,0
2014-01-08,10.029,10.046,10.011,10.011,23934,0
2014-01-09,10.152,10.152,10.003,10.019,20585,0
2014-01-10,10.086,10.143,10.078,10.135,32291,0
2014-01-13,10.123,10.205,10.123,10.197,7810,0
2014-01-14,10.229,10.229,10.146,10.197,29771,0
2014-01-15,10.229,10.293,10.154,10.293,69866,0
2014-01-16,10.257,10.319,10.245,10.303,39842,0
2014-01-17,10.327,10.355,10.319,10.319,11627,0
2014-01-21,10.319,10.373,10.303,10.336,36211,0
2014-01-22,10.327,10.39,10.283,10.303,16361,0
2014-01-23,10.311,10.403,10.311,10.346,33981,0
2014-01-24,10.403,10.41,10.237,10.257,46446,0
2014-01-27,10.257,10.311,10.229,10.245,23087,0
2014-01-28,10.251,10.303,10.237,10.293,4633,0
2014-01-29,10.293,10.336,10.257,10.327,24125,0
2014-01-30,10.336,10.373,10.327,10.327,24111,0
2014-01-31,10.336,10.41,10.336,10.389,5935,0
2014-02-03,10.449,10.457,10.373,10.41,16705,0
2014-02-04,10.442,10.449,10.327,10.346,22296,0
2014-02-05,10.365,10.39,10.303,10.303,12886,0
2014-02-06,10.293,10.365,10.283,10.311,6735,0
2014-02-07,10.373,10.457,10.336,10.418,27966,0
2014-02-10,10.457,10.466,10.418,10.449,15303,0
2014-02-11,10.418,10.466,10.418,10.449,18461,0
2014-02-12,10.485,10.493,10.421,10.459,9393,0
2014-02-13,10.437,10.51,10.437,10.493,6119,0
2014-02-14,10.501,10.571,10.451,10.493,15613,0
2014-02-18,10.501,10.554,10.451,10.451,11469,0
2014-02-19,10.451,10.493,10.437,10.451,12950,0
2014-02-20,10.476,10.476,10.421,10.421,16113,0
2014-02-21,10.444,10.51,10.444,10.485,24163,0
2014-02-24,10.536,10.536,10.468,10.476,10786,0
2014-02-25,10.527,10.554,10.485,10.518,7976,0
2014-02-26,10.518,10.604,10.51,10.604,15573,0
2014-02-27,10.596,10.628,10.588,10.604,10037,0
2014-02-28,10.579,10.596,10.527,10.536,13950,0
2014-03-03,10.623,10.628,10.588,10.623,13606,0
2014-03-04,10.628,10.635,10.562,10.604,22052,0
2014-03-05,10.604,10.613,10.57,10.579,13644,0
2014-03-06,10.588,10.613,10.518,10.536,18608,0
2014-03-07,10.536,10.545,10.421,10.444,7116,0
2014-03-10,10.518,10.518,10.444,10.485,10240,0
2014-03-11,10.485,10.493,10.451,10.451,11435,0
2014-03-12,10.47,10.539,10.47,10.521,7171,0
2014-03-13,10.574,10.574,10.53,10.53,9161,0
2014-03-14,10.53,10.574,10.53,10.574,13374,0
2014-03-17,10.59,10.656,10.574,10.648,34695,0
2014-03-18,10.639,10.656,10.616,10.656,7736,0
2014-03-19,10.673,10.673,10.495,10.539,31119,0
2014-03-20,10.521,10.521,10.47,10.495,8223,0
2014-03-21,10.565,10.581,10.53,10.574,8908,0
2014-03-24,10.607,10.607,10.565,10.59,5393,0
2014-03-25,10.625,10.656,10.581,10.616,9308,0
2014-03-26,10.648,10.68,10.616,10.68,4083,0
2014-03-27,10.639,10.722,10.639,10.713,9111,0
2014-03-28,10.772,10.772,10.68,10.722,9422,0
2014-03-31,10.722,10.764,10.648,10.704,17782,0
2014-04-01,10.722,10.757,10.673,10.696,51525,0
2014-04-02,10.689,10.704,10.607,10.616,16885,0
2014-04-03,10.607,10.722,10.607,10.625,151457,0
2014-04-04,10.656,10.74,10.625,10.63,49143,0
2014-04-07,10.665,10.731,10.639,10.68,47804,0
2014-04-08,10.704,10.781,10.696,10.757,60258,0
2014-04-09,10.764,10.764,10.722,10.722,2378,0
2014-04-10,10.74,10.757,10.722,10.747,5727,0
2014-04-11,10.805,10.85,10.759,10.783,30517,0
2014-04-14,10.783,10.805,10.766,10.766,11749,0
2014-04-15,10.831,10.831,10.797,10.797,1529,0
2014-04-16,10.86,10.87,10.783,10.86,27135,0
2014-04-17,10.85,10.85,10.797,10.797,4030,0
2014-04-21,10.85,10.935,10.85,10.913,30004,0
2014-04-22,10.896,10.942,10.86,10.877,13327,0
2014-04-23,10.92,10.974,10.886,10.951,14725,0
2014-04-24,10.974,10.99,10.951,10.964,25233,0
2014-04-25,10.99,10.998,10.974,10.99,13169,0
2014-04-28,11.007,11.023,11.007,11.014,5204,0
2014-04-29,11.007,11.06,10.974,10.983,23783,0
2014-04-30,11.032,11.051,10.958,11.007,26764,0
2014-05-01,11.041,11.087,11.023,11.041,34300,0
2014-05-02,11.014,11.023,10.964,11.007,17839,0
2014-05-05,11.007,11.051,10.998,11.032,34508,0
2014-05-06,10.998,11.041,10.998,11.032,12129,0
2014-05-07,11.087,11.097,11.023,11.068,13242,0
2014-05-08,11.06,11.097,11.023,11.041,20898,0
2014-05-09,11.014,11.041,10.998,11.007,25683,0
2014-05-12,11.032,11.041,11.007,11.007,12233,0
2014-05-13,11.026,11.09,11.017,11.09,10751,0
2014-05-14,11.09,11.146,11.09,11.146,20907,0
2014-05-15,11.211,11.211,11.155,11.162,5468,0
2014-05-16,11.236,11.236,11.17,11.194,11820,0
2014-05-19,11.236,11.236,11.162,11.179,6971,0
2014-05-20,11.211,11.211,11.155,11.155,5425,0
2014-05-21,11.17,11.202,11.139,11.187,8870,0
2014-05-22,11.194,11.202,11.162,11.187,32465,0
2014-05-23,11.211,11.211,11.187,11.187,5141,0
2014-05-27,11.211,11.219,11.187,11.211,7061,0
2014-05-28,11.202,11.266,11.202,11.246,18950,0
2014-05-29,11.256,11.273,11.236,11.256,27949,0
2014-05-30,11.273,11.282,11.211,11.219,13829,0
2014-06-02,11.266,11.266,11.187,11.194,24989,0
2014-06-03,11.179,11.202,11.162,11.162,11881,0
2014-06-04,11.155,11.211,11.124,11.155,19605,0
2014-06-05,11.155,11.179,11.131,11.162,14087,0
2014-06-06,11.211,11.211,11.146,11.17,12465,0
2014-06-09,11.194,11.282,11.146,11.155,20083,0
2014-06-10,11.162,11.187,11.131,11.155,8788,0
2014-06-11,11.146,11.155,11.139,11.139,8821,0
2014-06-12,11.125,11.222,11.125,11.195,25263,0
2014-06-13,11.213,11.231,11.118,11.133,13113,0
2014-06-16,11.125,11.173,11.125,11.14,24632,0
2014-06-17,11.133,11.14,11.109,11.109,35683,0
2014-06-18,11.109,11.149,11.002,11.028,85114,0
2014-06-19,11.046,11.082,10.985,10.993,20303,0
2014-06-20,11.018,11.046,10.978,11.046,30260,0
2014-06-23,11.046,11.056,10.985,11.037,45577,0
2014-06-24,11.056,11.064,11.028,11.064,8404,0
2014-06-25,11.102,11.133,11.073,11.125,12146,0
2014-06-26,11.149,11.182,11.14,11.157,15469,0
2014-06-27,11.157,11.195,11.149,11.149,13717,0
2014-06-30,11.195,11.195,11.149,11.173,12230,0
2014-07-01,11.189,11.195,11.133,11.133,25968,0
2014-07-02,11.102,11.109,11.037,11.056,16080,0
2014-07-03,11.056,11.056,10.953,10.985,21093,0
2014-07-07,11.018,11.037,10.985,11.002,10538,0
2014-07-08,11.018,11.056,11.009,11.037,14608,0
2014-07-09,11.028,11.064,10.978,11.002,7529,0
2014-07-10,10.978,11.046,10.968,10.978,15817,0
2014-07-11,10.996,11.021,10.97,10.98,11864,0
2014-07-14,10.962,11.012,10.954,10.954,22838,0
2014-07-15,10.962,10.988,10.962,10.962,12494,0
2014-07-16,10.954,10.988,10.954,10.954,9898,0
2014-07-17,10.97,10.988,10.946,10.954,29430,0
2014-07-18,10.954,10.996,10.954,10.996,5400,0
2014-07-21,10.996,11.085,10.996,11.04,22213,0
2014-07-22,11.04,11.066,11.021,11.066,11719,0
2014-07-23,11.085,11.134,11.058,11.066,24733,0
2014-07-24,11.049,11.075,11.021,11.066,15064,0
2014-07-25,11.095,11.134,11.066,11.134,11442,0
2014-07-28,11.121,11.121,11.095,11.095,2707,0
2014-07-29,11.121,11.167,11.095,11.112,9017,0
2014-07-30,11.049,11.075,10.996,10.996,8434,0
2014-07-31,10.954,11.04,10.946,10.988,90958,0
2014-08-01,11.04,11.04,10.962,10.97,15958,0
2014-08-04,10.962,11.005,10.9,10.917,31813,0
2014-08-05,10.932,10.954,10.932,10.938,7550,0
2014-08-06,10.908,11.012,10.908,10.97,10706,0
2014-08-07,10.98,11.021,10.97,10.996,23018,0
2014-08-08,11.03,11.085,11.012,11.049,15761,0
2014-08-11,11.066,11.066,11.021,11.058,8833,0
2014-08-12,11.066,11.104,11.04,11.104,30316,0
2014-08-13,11.123,11.123,11.068,11.106,6556,0
2014-08-14,11.154,11.154,11.097,11.106,11709,0
2014-08-15,11.106,11.179,11.077,11.077,35890,0
2014-08-18,11.06,11.097,11.06,11.087,7577,0
2014-08-19,11.077,11.137,11.077,11.13,13996,0
2014-08-20,11.137,11.137,11.13,11.13,6522,0
2014-08-21,11.123,11.137,11.114,11.114,7115,0
2014-08-22,11.114,11.123,11.077,11.106,11981,0
2014-08-25,11.077,11.123,11.077,11.106,9107,0
2014-08-26,11.106,11.137,11.106,11.13,2343,0
2014-08-27,11.154,11.194,11.146,11.187,14261,0
2014-08-28,11.17,11.202,11.17,11.187,4357,0
2014-08-29,11.194,11.246,11.187,11.246,15788,0
2014-09-02,11.236,11.236,11.187,11.219,23746,0
2014-09-03,11.228,11.228,11.194,11.211,9381,0
2014-09-04,11.187,11.211,11.154,11.162,20793,0
2014-09-05,11.137,11.211,11.13,11.179,31093,0
2014-09-08,11.146,11.194,11.13,11.17,38032,0
2014-09-09,11.179,11.187,11.162,11.162,21517,0
2014-09-10,11.162,11.162,11.146,11.146,14631,0
2014-09-11,11.139,11.173,11.099,11.124,24386,0
2014-09-12,11.079,11.079,11.025,11.07,34333,0
2014-09-15,11.025,11.07,10.999,11.053,67814,0
2014-09-16,11.007,11.034,10.974,11.007,20669,0
2014-09-17,11.043,11.165,11.007,11.07,65243,0
2014-09-18,11.108,11.139,11.062,11.062,22504,0
2014-09-19,11.099,11.139,11.07,11.089,20951,0
2014-09-22,11.089,11.131,11.007,11.116,24541,0
2014-09-23,11.124,11.148,11.07,11.099,16377,0
2014-09-24,11.124,11.124,11.043,11.108,17886,0
2014-09-25,11.099,11.116,11.062,11.116,8832,0
2014-09-26,11.116,11.116,11.07,11.079,6642,0
2014-09-29,11.043,11.148,11.043,11.148,19607,0
2014-09-30,11.165,11.189,11.131,11.165,18651,0
2014-10-01,11.205,11.213,11.182,11.189,12400,0
2014-10-02,11.205,11.213,11.139,11.139,12440,0
2014-10-03,11.182,11.195,11.165,11.165,8869,0
2014-10-06,11.189,11.231,11.182,11.222,15011,0
2014-10-07,11.249,11.259,11.182,11.231,22683,0
2014-10-08,11.286,11.331,11.259,11.331,21295,0
2014-10-09,11.304,11.346,11.296,11.304,12553,0
2014-10-10,11.362,11.362,11.223,11.27,31638,0
2014-10-13,11.288,11.296,11.233,11.27,23210,0
2014-10-14,11.261,11.296,11.223,11.251,3416,0
2014-10-15,11.251,11.332,11.251,11.296,27029,0
2014-10-16,11.315,11.341,11.288,11.341,7984,0
2014-10-17,11.324,11.396,11.324,11.372,14180,0
2014-10-20,11.404,11.404,11.354,11.362,8580,0
2014-10-21,11.315,11.396,11.296,11.387,36834,0
2014-10-22,11.404,11.404,11.324,11.362,8714,0
2014-10-23,11.38,11.38,11.278,11.288,13208,0
2014-10-24,11.324,11.324,11.27,11.27,9313,0
2014-10-27,11.305,11.305,11.27,11.278,9163,0
2014-10-28,11.324,11.341,11.305,11.332,7678,0
2014-10-29,11.349,11.372,11.341,11.372,19445,0
2014-10-30,11.414,11.414,11.324,11.362,7403,0
2014-10-31,11.341,11.404,11.278,11.324,6491,0
2014-11-03,11.341,11.362,11.278,11.315,18626,0
2014-11-04,11.349,11.349,11.288,11.349,31477,0
2014-11-05,11.324,11.341,11.278,11.332,22397,0
2014-11-06,11.27,11.354,11.27,11.315,24099,0
2014-11-07,11.296,11.332,11.27,11.296,36463,0
2014-11-10,11.332,11.332,11.278,11.278,23673,0
2014-11-11,11.233,11.354,11.233,11.354,30776,0
2014-11-12,11.356,11.399,11.326,11.39,30144,0
2014-11-13,11.365,11.374,11.326,11.343,8195,0
2014-11-14,11.39,11.39,11.326,11.334,17552,0
2014-11-17,11.383,11.383,11.271,11.29,19579,0
2014-11-18,11.28,11.365,11.28,11.298,15103,0
2014-11-19,11.317,11.343,11.28,11.28,11622,0
2014-11-20,11.29,11.365,11.29,11.365,9727,0
2014-11-21,11.399,11.399,11.334,11.343,13007,0
2014-11-24,11.343,11.343,11.307,11.317,15190,0
2014-11-25,11.317,11.317,11.271,11.317,15787,0
2014-11-26,11.307,11.356,11.307,11.326,10865,0
2014-11-28,11.317,11.334,11.28,11.28,17653,0
2014-12-01,11.326,11.343,11.29,11.317,14983,0
2014-12-02,11.334,11.343,11.298,11.326,30786,0
2014-12-03,11.334,11.365,11.334,11.349,9165,0
2014-12-04,11.365,11.407,11.356,11.383,20198,0
2014-12-05,11.343,11.383,11.334,11.356,26114,0
2014-12-08,11.365,11.383,11.326,11.349,18028,0
2014-12-09,11.349,11.383,11.349,11.349,11698,0
2014-12-10,11.377,11.457,11.377,11.457,19600,0
2014-12-11,11.437,11.437,11.368,11.377,25469,0
2014-12-12,11.393,11.437,11.368,11.368,14954,0
2014-12-15,11.43,11.457,11.384,11.437,11495,0
2014-12-16,11.437,11.465,11.437,11.465,11597,0
2014-12-17,11.457,11.518,11.457,11.518,40272,0
2014-12-18,11.518,11.518,11.491,11.509,18140,0
2014-12-19,11.509,11.553,11.474,11.527,22430,0
2014-12-22,11.527,11.527,11.457,11.457,12225,0
2014-12-23,11.536,11.553,11.457,11.465,36652,0
2014-12-24,11.465,11.553,11.465,11.499,15448,0
2014-12-26,11.536,11.553,11.474,11.527,19842,0
2014-12-29,11.545,11.545,11.474,11.474,19570,0
2014-12-30,11.465,11.536,11.465,11.536,16524,0
2014-12-31,11.553,11.553,11.518,11.545,16700,0
2015-01-02,11.509,11.585,11.491,11.553,19224,0
2015-01-05,11.578,11.62,11.578,11.593,15438,0
2015-01-06,11.62,11.728,11.62,11.69,21705,0
2015-01-07,11.683,11.77,11.683,11.77,20538,0
2015-01-08,11.762,11.762,11.518,11.628,57242,0
2015-01-09,11.593,11.673,11.593,11.664,14275,0
2015-01-12,11.673,11.737,11.673,11.728,15643,0
2015-01-13,11.762,11.777,11.737,11.762,8681,0
2015-01-14,11.803,11.829,11.753,11.803,15498,0
2015-01-15,11.829,11.873,11.795,11.857,12007,0
2015-01-16,11.882,11.943,11.795,11.795,25921,0
2015-01-20,11.829,11.882,11.811,11.821,32605,0
2015-01-21,11.821,11.847,11.77,11.777,6273,0
2015-01-22,11.821,11.829,11.77,11.795,15090,0
2015-01-23,11.811,11.829,11.795,11.795,22169,0
2015-01-26,11.811,11.847,11.795,11.795,22076,0
2015-01-27,11.829,11.873,11.821,11.866,14419,0
2015-01-28,11.873,11.963,11.873,11.963,15738,0
2015-01-29,11.989,11.989,11.935,11.943,5618,0
2015-01-30,11.963,12.039,11.943,12.016,11436,0
2015-02-02,12.049,12.111,12.031,12.031,22518,0
2015-02-03,11.989,12.067,11.989,12.016,17218,0
2015-02-04,12.007,12.007,11.935,11.953,11523,0
2015-02-05,11.953,11.953,11.917,11.917,9474,0
2015-02-06,11.89,11.908,11.866,11.873,8983,0
2015-02-09,11.873,11.908,11.847,11.908,20489,0
2015-02-10,11.917,11.917,11.821,11.821,10554,0
2015-02-11,11.821,11.857,11.786,11.786,18039,0
2015-02-12,11.803,11.847,11.762,11.786,20274,0
2015-02-13,11.786,11.811,11.77,11.77,6337,0
2015-02-17,11.77,11.77,11.576,11.576,9709,0
2015-02-18,11.591,11.672,11.591,11.653,15165,0
2015-02-19,11.682,11.777,11.682,11.709,23524,0
2015-02-20,11.753,11.795,11.718,11.762,19704,0
2015-02-23,11.77,11.821,11.77,11.821,1977,0
2015-02-24,11.857,11.857,11.777,11.777,10822,0
2015-02-25,11.829,11.839,11.77,11.821,17026,0
2015-02-26,11.811,11.821,11.795,11.795,6064,0
2015-02-27,11.786,11.795,11.762,11.795,10665,0
2015-03-02,11.847,11.847,11.77,11.777,17078,0
2015-03-03,11.803,11.839,11.746,11.777,16512,0
2015-03-04,11.803,11.811,11.762,11.777,22545,0
2015-03-05,11.829,11.829,11.803,11.829,9109,0
2015-03-06,11.803,11.803,11.653,11.762,33820,0
2015-03-09,11.786,11.786,11.753,11.762,10475,0
2015-03-10,11.746,11.847,11.746,11.786,15373,0
2015-03-11,11.786,11.803,11.709,11.718,15189,0
2015-03-12,11.737,11.77,11.689,11.77,13149,0
2015-03-13,11.699,11.718,11.662,11.671,11675,0
2015-03-16,11.662,11.709,11.626,11.652,16778,0
2015-03-17,11.626,11.626,11.55,11.575,21082,0
2015-03-18,11.652,11.964,11.652,11.964,56675,0
2015-03-19,11.928,11.928,11.777,11.821,18246,0
2015-03-20,11.821,11.891,11.786,11.891,12129,0
2015-03-23,11.937,11.937,11.857,11.882,8158,0
2015-03-24,11.909,11.909,11.857,11.891,7137,0
2015-03-25,11.857,11.9,11.857,11.882,11787,0
2015-03-26,11.891,11.891,11.829,11.857,15528,0
2015-03-27,11.873,11.964,11.873,11.909,10768,0
2015-03-30,11.999,11.999,11.803,11.803,11336,0
2015-03-31,11.873,11.873,11.786,11.847,7941,0
2015-04-01,11.918,11.945,11.857,11.866,17234,0
2015-04-02,11.857,11.918,11.786,11.786,14057,0
2015-04-06,11.866,11.891,11.821,11.839,9180,0
2015-04-07,11.821,11.891,11.821,11.873,9339,0
2015-04-08,11.9,11.9,11.866,11.873,16209,0
2015-04-09,11.891,11.891,11.857,11.873,3462,0
2015-04-10,11.909,11.928,11.857,11.873,8842,0
2015-04-13,11.918,11.918,11.873,11.873,2477,0
2015-04-14,11.909,11.918,11.891,11.891,2372,0
2015-04-15,11.937,11.937,11.882,11.909,12912,0
2015-04-16,11.882,11.955,11.857,11.909,27274,0
2015-04-17,11.909,11.937,11.882,11.928,8463,0
2015-04-20,11.964,11.974,11.909,11.918,16092,0
2015-04-21,11.937,11.955,11.9,11.928,7240,0
2015-04-22,11.945,11.964,11.847,11.857,19858,0
2015-04-23,11.891,11.918,11.891,11.918,4628,0
2015-04-24,11.982,11.991,11.866,11.964,22090,0
2015-04-27,11.786,11.982,11.786,11.839,14671,0
2015-04-28,11.882,11.891,11.839,11.857,8916,0
2015-04-29,11.882,11.882,11.811,11.839,14444,0
2015-04-30,11.866,11.866,11.786,11.795,14784,0
2015-05-01,11.847,11.974,11.727,11.769,47734,0
2015-05-04,11.795,11.803,11.67,11.67,25842,0
2015-05-05,11.661,11.68,11.616,11.625,25954,0
2015-05-06,11.582,11.642,11.531,11.549,18713,0
2015-05-07,11.531,11.582,11.503,11.549,25568,0
2015-05-08,11.599,11.625,11.582,11.607,23022,0
2015-05-11,11.582,11.616,11.574,11.582,27647,0
2015-05-12,11.556,11.59,11.484,11.556,20873,0
2015-05-13,11.574,11.59,11.484,11.493,15953,0
2015-05-14,11.54,11.599,11.493,11.599,10223,0
2015-05-15,11.642,11.709,11.549,11.689,34352,0
2015-05-18,11.718,11.718,11.574,11.625,16695,0
2015-05-19,11.616,11.616,11.531,11.574,9936,0
2015-05-20,11.607,11.607,11.574,11.599,5956,0
2015-05-21,11.599,11.625,11.574,11.625,11006,0
2015-05-22,11.607,11.607,11.574,11.59,7409,0
2015-05-26,11.531,11.59,11.459,11.582,25520,0
2015-05-27,11.607,11.616,11.565,11.616,11459,0
2015-05-28,11.574,11.607,11.556,11.59,2671,0
2015-05-29,11.634,11.681,11.607,11.607,14156,0
2015-06-01,11.689,11.709,11.642,11.689,16802,0
2015-06-02,11.671,11.671,11.582,11.607,18660,0
2015-06-03,11.634,11.634,11.531,11.582,9436,0
2015-06-04,11.59,11.625,11.503,11.503,9886,0
2015-06-05,11.484,11.556,11.484,11.54,19884,0
2015-06-08,11.565,11.582,11.421,11.468,26508,0
2015-06-09,11.531,11.531,11.449,11.476,5074,0
2015-06-10,11.459,11.531,11.459,11.484,12115,0
2015-06-11,11.574,11.591,11.556,11.591,6998,0
2015-06-12,11.549,11.591,11.549,11.583,2455,0
2015-06-15,11.556,11.617,11.531,11.531,8386,0
2015-06-16,11.599,11.932,11.591,11.7,33987,0
2015-06-17,11.69,11.729,11.608,11.608,20126,0
2015-06-18,11.626,11.729,11.626,11.672,8056,0
2015-06-19,11.763,11.763,11.729,11.754,2796,0
2015-06-22,11.7,11.719,11.663,11.663,4024,0
2015-06-23,11.643,11.7,11.643,11.643,8242,0
2015-06-24,11.682,11.69,11.626,11.653,2683,0
2015-06-25,11.626,11.682,11.599,11.617,7829,0
2015-06-26,11.583,11.617,11.531,11.531,16879,0
2015-06-29,11.54,11.565,11.522,11.54,13307,0
2015-06-30,11.549,11.591,11.54,11.591,2616,0
2015-07-01,11.729,11.754,11.626,11.643,20236,0
2015-07-02,11.663,11.78,11.663,11.71,12523,0
2015-07-06,11.763,11.804,11.7,11.78,5252,0
2015-07-07,11.804,11.877,11.719,11.804,8386,0
2015-07-08,11.729,11.851,11.729,11.771,11849,0
2015-07-09,11.832,11.842,11.69,11.797,11849,0
2015-07-10,11.814,11.814,11.738,11.804,15873,0
2015-07-13,11.789,11.861,11.671,11.746,12131,0
2015-07-14,11.746,11.763,11.642,11.652,17989,0
2015-07-15,11.681,11.709,11.625,11.634,9004,0
2015-07-16,11.625,11.729,11.625,11.652,12686,0
2015-07-17,11.671,11.738,11.59,11.59,12021,0
2015-07-20,11.625,11.625,11.539,11.556,14246,0
2015-07-21,11.582,11.625,11.53,11.625,7675,0
2015-07-22,11.59,11.681,11.59,11.671,9460,0
2015-07-23,11.681,11.689,11.662,11.681,4230,0
2015-07-24,11.746,11.746,11.671,11.738,3227,0
2015-07-27,11.709,11.804,11.709,11.754,7119,0
2015-07-28,11.771,11.771,11.719,11.754,6341,0
2015-07-29,11.754,11.804,11.738,11.797,21256,0
2015-07-30,11.738,11.746,11.681,11.729,28825,0
2015-07-31,11.789,11.861,11.771,11.861,9349,0
2015-08-03,11.877,11.877,11.832,11.832,3445,0
2015-08-04,11.877,11.895,11.797,11.832,5230,0
2015-08-05,11.877,11.877,11.789,11.797,3113,0
2015-08-06,11.832,11.832,11.763,11.771,3729,0
2015-08-07,11.804,11.895,11.804,11.824,6566,0
2015-08-10,11.885,11.885,11.771,11.771,7797,0
2015-08-11,11.804,11.851,11.763,11.842,6900,0
2015-08-12,11.904,11.904,11.861,11.885,2548,0
2015-08-13,11.877,11.877,11.851,11.851,2331,0
2015-08-14,11.87,11.87,11.851,11.851,999,0
2015-08-17,11.87,11.933,11.851,11.851,6538,0
2015-08-18,11.824,11.851,11.797,11.851,7759,0
2015-08-19,11.851,11.861,11.763,11.763,10194,0
2015-08-20,11.737,11.78,11.718,11.78,6207,0
2015-08-21,11.728,11.797,11.728,11.754,9526,0
2015-08-24,11.661,11.718,11.615,11.624,13212,0
2015-08-25,11.641,11.67,11.615,11.661,10194,0
2015-08-26,11.641,11.688,11.606,11.688,7866,0
2015-08-27,11.68,11.737,11.589,11.589,12631,0
2015-08-28,11.563,11.737,11.563,11.718,7866,0
2015-08-31,11.67,11.728,11.67,11.728,5315,0
2015-09-01,11.771,11.771,11.651,11.651,11299,0
2015-09-02,11.728,11.728,11.67,11.68,2331,0
2015-09-03,11.651,11.718,11.651,11.708,2331,0
2015-09-04,11.718,11.718,11.661,11.718,2548,0
2015-09-08,11.651,11.746,11.651,11.698,2773,0
2015-09-09,11.763,11.78,11.688,11.708,8863,0
2015-09-10,11.718,11.728,11.641,11.641,8079,0
2015-09-11,11.698,11.698,11.641,11.641,3748,0
2015-09-14,11.651,11.688,11.589,11.589,6729,0
2015-09-15,11.606,11.624,11.555,11.589,10808,0
2015-09-16,11.633,11.633,11.598,11.615,3199,0
2015-09-17,11.581,11.688,11.573,11.661,8575,0
2015-09-18,11.615,11.728,11.589,11.698,3418,0
2015-09-21,11.68,11.718,11.661,11.661,8932,0
2015-09-22,11.651,11.746,11.633,11.718,10808,0
2015-09-23,11.746,11.781,11.698,11.781,7706,0
2015-09-24,11.781,11.79,11.764,11.764,3975,0
2015-09-25,11.746,11.781,11.746,11.781,7833,0
2015-09-28,11.798,11.824,11.798,11.805,3277,0
2015-09-29,11.781,11.815,11.754,11.781,7058,0
2015-09-30,11.746,11.805,11.737,11.746,6508,0
2015-10-01,11.79,11.824,11.754,11.798,4300,0
2015-10-02,11.798,11.862,11.798,11.805,2648,0
2015-10-05,11.798,11.852,11.746,11.764,10968,0
2015-10-06,11.798,11.805,11.737,11.772,13783,0
2015-10-07,11.833,11.843,11.737,11.824,16870,0
2015-10-08,11.79,11.862,11.772,11.824,6946,0
2015-10-09,11.824,11.914,11.824,11.905,6729,0
2015-10-12,11.852,11.914,11.843,11.878,4152,0
2015-10-13,11.862,11.934,11.862,11.934,6478,0
2015-10-14,11.934,11.963,11.886,11.953,8564,0
2015-10-15,11.924,11.982,11.905,11.924,14817,0
2015-10-16,11.924,11.973,11.886,11.973,10316,0
2015-10-19,11.973,11.973,11.963,11.963,966,0
2015-10-20,11.963,11.982,11.871,11.953,6620,0
2015-10-21,11.905,12,11.905,11.982,1979,0
2015-10-22,12,12.034,11.991,11.991,7132,0
2015-10-23,11.991,12.034,11.991,12.018,7249,0
2015-10-26,12.01,12.034,11.963,12,8229,0
2015-10-27,12.01,12.025,11.953,12.025,29199,0
2015-10-28,12.018,12.034,11.905,11.982,34686,0
2015-10-29,11.934,12.018,11.934,11.973,10648,0
2015-10-30,11.953,12.018,11.934,12,15036,0
2015-11-02,11.991,12.043,11.953,11.953,21537,0
2015-11-03,11.963,12.052,11.963,11.973,29089,0
2015-11-04,11.943,11.973,11.934,11.953,13929,0
2015-11-05,11.934,11.973,11.934,11.943,7029,0
2015-11-06,11.905,11.934,11.878,11.934,19322,0
2015-11-09,11.878,11.886,11.815,11.843,22158,0
2015-11-10,11.798,11.886,11.798,11.886,9440,0
2015-11-11,11.843,11.896,11.833,11.886,9549,0
2015-11-12,11.934,11.963,11.896,11.934,6116,0
2015-11-13,11.953,12.011,11.924,11.991,7322,0
2015-11-16,11.991,12.011,11.982,11.982,6662,0
2015-11-17,12.035,12.053,11.991,12.053,17266,0
2015-11-18,11.982,12.035,11.973,11.991,7210,0
2015-11-19,12.035,12.071,12.035,12.035,3278,0
2015-11-20,12.053,12.108,12.035,12.081,6556,0
2015-11-23,12.118,12.171,12.053,12.171,23929,0
2015-11-24,12.181,12.181,12.099,12.152,9747,0
2015-11-25,12.199,12.199,12.125,12.19,4809,0
2015-11-27,12.219,12.219,12.171,12.19,3495,0
2015-11-30,12.229,12.229,12.171,12.219,9287,0
2015-12-01,12.181,12.346,12.161,12.238,20992,0
2015-12-02,12.219,12.329,12.219,12.256,4293,0
2015-12-03,12.238,12.248,12.161,12.229,13833,0
2015-12-04,12.181,12.266,12.181,12.256,13551,0
2015-12-07,12.266,12.266,12.219,12.229,4041,0
2015-12-08,12.219,12.248,12.209,12.209,10415,0
2015-12-09,12.209,12.209,12.118,12.19,9617,0
2015-12-10,12.115,12.158,12.032,12.078,35142,0
2015-12-11,12.078,12.139,12.032,12.068,20996,0
2015-12-14,12.024,12.041,11.939,12.008,8505,0
2015-12-15,11.959,12.041,11.959,11.989,12728,0
2015-12-16,11.969,12.131,11.959,12.131,37097,0
2015-12-17,12.078,12.217,12.06,12.197,14470,0
2015-12-18,12.274,12.407,12.274,12.388,49065,0
2015-12-21,12.417,12.436,12.378,12.378,19800,0
2015-12-22,12.417,12.427,12.354,12.362,39071,0
2015-12-23,12.362,12.427,12.344,12.407,9682,0
2015-12-24,12.407,12.417,12.388,12.407,13366,0
2015-12-28,12.369,12.493,12.369,12.445,20726,0
2015-12-29,12.483,12.483,12.362,12.407,26559,0
2015-12-30,12.445,12.503,12.362,12.503,25894,0
2015-12-31,12.532,12.608,12.464,12.608,27300,0
2016-01-04,12.711,12.711,12.532,12.608,16734,0
2016-01-05,12.567,12.674,12.567,12.618,13795,0
2016-01-06,12.608,12.78,12.608,12.741,23953,0
2016-01-07,12.798,12.893,12.721,12.721,16089,0
2016-01-08,12.798,12.841,12.78,12.833,7559,0
2016-01-11,12.798,12.798,12.684,12.693,18612,0
2016-01-12,12.721,12.721,12.626,12.674,17588,0
2016-01-13,12.719,12.719,12.615,12.653,12857,0
2016-01-14,12.682,12.684,12.538,12.538,16687,0
2016-01-15,12.538,12.58,12.509,12.529,20581,0
2016-01-19,12.529,12.547,12.461,12.461,25136,0
2016-01-20,12.538,12.538,12.28,12.304,26284,0
2016-01-21,12.313,12.441,12.313,12.403,20345,0
2016-01-22,12.394,12.519,12.394,12.441,27284,0
2016-01-25,12.509,12.509,12.374,12.413,38460,0
2016-01-26,12.432,12.451,12.367,12.451,19767,0
2016-01-27,12.461,12.519,12.413,12.423,33437,0
2016-01-28,12.461,12.519,12.451,12.519,9111,0
2016-01-29,12.529,12.633,12.529,12.59,18229,0
2016-02-01,12.615,12.677,12.58,12.633,9532,0
2016-02-02,12.7,12.778,12.662,12.7,36566,0
2016-02-03,12.719,12.814,12.703,12.787,28444,0
2016-02-04,12.759,12.883,12.759,12.847,45458,0
2016-02-05,12.883,12.912,12.869,12.912,5336,0
2016-02-08,12.922,12.969,12.89,12.892,27379,0
2016-02-09,12.883,12.969,12.873,12.883,15417,0
2016-02-10,12.949,12.949,12.892,12.922,21809,0
2016-02-11,12.996,12.996,12.909,12.909,17861,0
2016-02-12,12.938,12.938,12.828,12.88,10672,0
2016-02-16,12.821,12.821,12.812,12.821,10099,0
2016-02-17,12.812,12.845,12.812,12.812,6548,0
2016-02-18,12.812,12.985,12.798,12.909,31256,0
2016-02-19,12.957,12.957,12.89,12.938,6156,0
2016-02-22,12.89,12.924,12.89,12.909,5909,0
2016-02-23,12.947,12.957,12.862,12.938,14818,0
2016-02-24,12.947,12.957,12.871,12.957,9990,0
2016-02-25,12.947,12.996,12.909,12.977,11046,0
2016-02-26,12.967,12.967,12.871,12.89,13698,0
2016-02-29,12.929,13.016,12.919,12.986,21687,0
2016-03-01,12.986,13.05,12.957,12.967,31937,0
2016-03-02,13.006,13.006,12.938,12.938,6278,0
2016-03-03,12.899,12.967,12.899,12.957,8038,0
2016-03-04,12.996,12.996,12.899,12.909,27554,0
2016-03-07,12.996,13.034,12.938,13.016,12825,0
2016-03-08,13.05,13.05,13.015,13.016,7843,0
2016-03-09,13.043,13.13,13.043,13.069,4558,0
2016-03-10,13.043,13.083,13.043,13.05,7279,0
2016-03-11,13.112,13.112,13.041,13.067,8954,0
2016-03-14,13.112,13.121,13.031,13.042,16938,0
2016-03-15,13.058,13.058,13.031,13.057,2019,0
2016-03-16,13.077,13.077,13.031,13.067,11758,0
2016-03-17,13.077,13.077,12.964,13.067,11531,0
2016-03-18,13.077,13.077,13.031,13.041,3144,0
2016-03-21,13.022,13.077,13.022,13.041,7572,0
2016-03-22,13.067,13.077,13.041,13.041,10553,0
2016-03-23,13.022,13.112,13.022,13.077,12397,0
2016-03-24,13.103,13.121,13.022,13.022,3621,0
2016-03-28,13.031,13.058,13.013,13.048,10832,0
2016-03-29,13.067,13.067,13.041,13.067,12033,0
2016-03-30,13.058,13.103,13.041,13.048,11082,0
2016-03-31,13.067,13.121,13.067,13.077,9764,0
2016-04-01,13.095,13.121,13.072,13.112,14485,0
2016-04-04,13.121,13.215,13.106,13.187,12916,0
2016-04-05,13.196,13.273,13.177,13.273,14635,0
2016-04-06,13.263,13.382,13.235,13.374,12082,0
2016-04-07,13.282,13.419,13.282,13.419,11615,0
2016-04-08,13.419,13.476,13.419,13.457,14735,0
2016-04-11,13.345,13.515,13.345,13.476,27580,0
2016-04-12,13.496,13.55,13.428,13.55,28669,0
2016-04-13,13.483,13.539,13.444,13.53,12677,0
2016-04-14,13.425,13.473,13.343,13.352,41175,0
2016-04-15,13.362,13.444,13.323,13.435,11226,0
2016-04-18,13.362,13.502,13.362,13.502,10320,0
2016-04-19,13.502,13.548,13.406,13.483,39212,0
2016-04-20,13.53,13.575,13.502,13.575,30168,0
2016-04-21,13.604,13.604,13.556,13.594,10309,0
2016-04-22,13.614,13.633,13.556,13.624,17947,0
2016-04-25,13.604,13.624,13.444,13.512,17045,0
2016-04-26,13.53,13.552,13.473,13.492,14740,0
2016-04-27,13.556,13.565,13.444,13.493,10819,0
2016-04-28,13.53,13.564,13.463,13.463,4853,0
2016-04-29,13.512,13.539,13.473,13.53,20059,0
2016-05-02,13.493,13.548,13.493,13.502,7814,0
2016-05-03,13.539,13.548,13.502,13.51,10865,0
2016-05-04,13.565,13.565,13.512,13.556,16356,0
2016-05-05,13.539,13.594,13.539,13.585,19900,0
2016-05-06,13.604,13.619,13.594,13.604,14032,0
2016-05-09,13.659,13.696,13.604,13.669,11605,0
2016-05-10,13.716,13.716,13.633,13.696,19436,0
2016-05-11,13.735,13.735,13.706,13.735,17608,0
2016-05-12,13.761,13.771,13.732,13.767,11153,0
2016-05-13,13.791,13.839,13.756,13.839,10656,0
2016-05-16,13.854,13.883,13.781,13.791,16088,0
2016-05-17,13.815,13.864,13.732,13.742,13534,0
2016-05-18,13.771,13.772,13.694,13.718,18039,0
2016-05-19,13.611,13.676,13.469,13.47,21661,0
2016-05-20,13.572,13.572,13.489,13.49,8206,0
2016-05-23,13.562,13.611,13.499,13.562,11594,0
2016-05-24,13.639,13.639,13.441,13.479,39335,0
2016-05-25,13.479,13.554,13.474,13.537,9025,0
2016-05-26,13.582,13.591,13.537,13.537,7040,0
2016-05-27,13.554,13.639,13.554,13.601,22994,0
2016-05-31,13.499,13.591,13.45,13.59,21390,0
2016-06-01,13.621,13.771,13.572,13.723,26818,0
2016-06-02,13.685,13.834,13.685,13.752,27322,0
2016-06-03,13.781,13.921,13.639,13.694,43897,0
2016-06-06,13.676,13.771,13.658,13.658,11112,0
2016-06-07,13.703,13.703,13.676,13.694,10716,0
2016-06-08,13.732,13.864,13.703,13.864,26421,0
2016-06-09,13.815,13.864,13.815,13.864,13578,0
2016-06-10,13.883,13.883,13.834,13.864,12647,0
2016-06-13,13.923,13.931,13.817,13.817,10337,0
2016-06-14,13.905,13.931,13.817,13.827,9376,0
2016-06-15,13.941,13.978,13.895,13.923,18670,0
2016-06-16,13.978,14.027,13.958,13.978,9963,0
2016-06-17,14.053,14.053,13.931,13.978,21830,0
2016-06-20,14.037,14.037,13.978,13.978,7121,0
2016-06-21,14.027,14.027,13.936,13.978,14366,0
2016-06-22,14.007,14.017,13.983,14.005,14691,0
2016-06-23,14.007,14.007,13.957,13.957,10909,0
2016-06-24,13.978,14.037,13.978,13.997,11494,0
2016-06-27,14.062,14.261,14.062,14.1,8067,0
2016-06-28,14.129,14.129,14.069,14.11,8118,0
2016-06-29,14.149,14.149,14.071,14.12,5524,0
2016-06-30,14.187,14.222,14.139,14.185,19819,0
2016-07-01,14.308,14.515,14.149,14.214,28780,0
2016-07-05,14.222,14.251,14.12,14.149,15817,0
2016-07-06,14.231,14.261,14.204,14.261,6823,0
2016-07-07,14.308,14.316,14.241,14.298,19350,0
2016-07-08,14.308,14.354,14.204,14.214,20889,0
2016-07-11,14.298,14.345,14.199,14.241,4581,0
2016-07-12,14.354,14.354,14.053,14.062,25530,0
2016-07-13,14.151,14.171,13.896,13.896,11071,0
2016-07-14,13.896,13.896,13.696,13.754,18664,0
2016-07-15,13.754,13.952,13.754,13.886,19193,0
2016-07-18,13.952,14.029,13.952,14.029,9754,0
2016-07-19,14.092,14.161,14.064,14.141,10375,0
2016-07-20,14.18,14.18,14.092,14.107,5149,0
2016-07-21,14.161,14.207,14.131,14.131,20567,0
2016-07-22,14.207,14.207,14.161,14.18,5301,0
2016-07-25,14.161,14.189,14.122,14.122,18182,0
2016-07-26,14.207,14.254,14.161,14.207,7592,0
2016-07-27,14.274,14.301,14.234,14.234,10208,0
2016-07-28,14.328,14.338,14.283,14.301,6870,0
2016-07-29,14.376,14.376,14.328,14.338,5840,0
2016-08-01,14.376,14.376,14.319,14.328,10141,0
2016-08-02,14.319,14.319,14.216,14.216,4069,0
2016-08-03,14.244,14.274,14.225,14.274,5543,0
2016-08-04,14.319,14.406,14.283,14.396,33916,0
2016-08-05,14.416,14.416,14.386,14.396,5231,0
2016-08-08,14.396,14.406,14.376,14.386,4813,0
2016-08-09,14.386,14.396,14.367,14.386,3448,0
2016-08-10,14.396,14.396,14.361,14.37,8413,0
2016-08-11,14.388,14.408,14.359,14.369,4049,0
2016-08-12,14.34,14.398,14.34,14.369,4231,0
2016-08-15,14.359,14.378,14.349,14.349,6172,0
2016-08-16,14.388,14.388,14.321,14.321,5600,0
2016-08-17,14.34,14.378,14.33,14.349,9211,0
2016-08-18,14.378,14.378,14.33,14.359,4313,0
2016-08-19,14.378,14.378,14.33,14.34,2757,0
2016-08-22,14.359,14.388,14.34,14.378,5299,0
2016-08-23,14.34,14.388,14.293,14.293,16250,0
2016-08-24,14.293,14.311,14.199,14.256,23914,0
2016-08-25,14.246,14.266,14.113,14.123,13260,0
2016-08-26,14.152,14.152,14.04,14.04,15989,0
2016-08-29,14.056,14.123,13.99,14.01,18202,0
2016-08-30,13.981,14.047,13.906,13.961,29195,0
2016-08-31,13.981,14.132,13.952,14.065,31399,0
2016-09-01,14.103,14.343,14.056,14.236,39544,0
2016-09-02,14.256,14.349,14.199,14.218,16383,0
2016-09-06,14.226,14.293,14.19,14.199,8969,0
2016-09-07,14.218,14.293,14.199,14.285,7426,0
2016-09-08,14.266,14.303,14.226,14.303,9598,0
2016-09-09,14.256,14.256,14.103,14.231,34795,0
2016-09-12,14.162,14.208,14.065,14.208,36847,0
2016-09-13,14.115,14.21,14.115,14.144,12166,0
2016-09-14,14.174,14.238,14.066,14.076,12517,0
2016-09-15,14.056,14.148,13.953,14.075,10015,0
2016-09-16,14.011,14.011,13.906,13.953,16263,0
2016-09-19,13.915,13.991,13.774,13.887,28619,0
2016-09-20,13.838,13.887,13.764,13.877,12792,0
2016-09-21,13.868,13.877,13.793,13.877,10378,0
2016-09-22,13.915,13.991,13.877,13.91,24914,0
2016-09-23,13.953,13.991,13.924,13.934,11258,0
2016-09-26,13.953,13.962,13.934,13.961,3909,0
2016-09-27,13.962,13.991,13.962,13.972,6594,0
2016-09-28,14.001,14.066,14.001,14.056,5868,0
2016-09-29,14.076,14.076,13.962,13.962,11288,0
2016-09-30,13.991,13.991,13.962,13.982,2252,0
2016-10-03,14.011,14.048,13.962,13.962,5180,0
2016-10-04,14.04,14.04,13.819,13.887,7032,0
2016-10-05,13.897,13.897,13.8,13.8,7731,0
2016-10-06,13.793,13.858,13.776,13.848,5801,0
2016-10-07,13.868,13.873,13.829,13.868,7357,0
2016-10-10,13.906,13.906,13.838,13.848,18237,0
2016-10-11,13.838,13.838,13.764,13.793,8629,0
2016-10-12,13.756,13.811,13.707,13.727,9178,0
2016-10-13,13.727,13.727,13.566,13.566,3732,0
2016-10-14,13.563,13.563,13.44,13.449,5531,0
2016-10-17,13.43,13.43,13.202,13.297,14790,0
2016-10-18,13.251,13.528,13.251,13.528,26993,0
2016-10-19,13.583,13.831,13.583,13.831,5252,0
2016-10-20,13.84,13.87,13.747,13.865,9722,0
2016-10-21,13.947,13.965,13.714,13.899,13445,0
2016-10-24,13.86,13.86,13.802,13.802,8673,0
2016-10-25,13.84,13.85,13.737,13.766,4537,0
2016-10-26,13.795,13.811,13.64,13.649,10069,0
2016-10-27,13.64,13.64,13.43,13.44,17090,0
2016-10-28,13.44,13.44,13.316,13.316,8727,0
2016-10-31,13.325,13.43,13.289,13.335,10979,0
2016-11-01,13.28,13.335,13.241,13.316,10943,0
2016-11-02,13.289,13.354,13.261,13.271,7811,0
2016-11-03,13.28,13.373,13.241,13.241,12915,0
2016-11-04,13.241,13.335,13.221,13.231,9698,0
2016-11-07,13.289,13.289,13.192,13.201,12845,0
2016-11-08,13.133,13.261,13.133,13.172,24773,0
2016-11-09,13.068,13.105,13.013,13.068,15484,0
2016-11-10,13.061,13.061,12.686,12.775,26136,0
2016-11-11,12.794,12.83,12.696,12.716,38948,0
2016-11-14,12.726,12.726,12.238,12.286,106358,0
2016-11-15,12.351,12.516,12.286,12.516,82055,0
2016-11-16,12.526,12.608,12.487,12.599,31322,0
2016-11-17,12.516,12.516,12.427,12.516,34854,0
2016-11-18,12.516,12.516,12.427,12.427,4014,0
2016-11-21,12.477,12.545,12.457,12.526,32567,0
2016-11-22,12.526,12.599,12.477,12.507,46092,0
2016-11-23,12.457,12.457,12.359,12.387,15392,0
2016-11-25,12.248,12.377,12.248,12.313,19769,0
2016-11-28,12.368,12.417,12.368,12.394,12621,0
2016-11-29,12.417,12.437,12.333,12.368,15235,0
2016-11-30,12.323,12.359,12.218,12.35,17045,0
2016-12-01,12.333,12.333,12.093,12.158,35086,0
2016-12-02,12.008,12.218,12.008,12.168,25447,0
2016-12-05,12.074,12.208,12.074,12.178,23662,0
2016-12-06,12.208,12.294,12.198,12.286,58240,0
2016-12-07,12.294,12.507,12.294,12.497,40186,0
2016-12-08,12.42,12.556,12.365,12.509,42418,0
2016-12-09,12.371,12.5,12.371,12.49,26856,0
2016-12-12,12.39,12.49,12.371,12.46,21540,0
2016-12-13,12.46,12.575,12.43,12.519,80814,0
2016-12-14,12.612,12.612,12.529,12.548,26172,0
2016-12-15,12.45,12.48,12.41,12.42,21861,0
2016-12-16,12.45,12.45,12.371,12.42,11416,0
2016-12-19,12.43,12.47,12.39,12.39,30856,0
2016-12-20,12.4,12.4,12.344,12.4,74600,0
2016-12-21,12.42,12.47,12.42,12.46,21377,0
2016-12-22,12.519,12.519,12.46,12.509,13581,0
2016-12-23,12.46,12.514,12.46,12.47,29885,0
2016-12-27,12.64,12.64,12.441,12.509,25696,0
2016-12-28,12.519,12.548,12.47,12.548,23243,0
2016-12-29,12.565,12.603,12.561,12.584,11637,0
2016-12-30,12.538,12.612,12.538,12.612,12948,0
2017-01-03,12.584,12.622,12.529,12.594,22944,0
2017-01-04,12.556,12.65,12.556,12.64,13195,0
2017-01-05,12.7,12.71,12.65,12.69,9281,0
2017-01-06,12.63,12.69,12.622,12.69,13147,0
2017-01-09,12.7,12.769,12.7,12.74,7071,0
2017-01-10,12.73,12.76,12.7,12.7,21772,0
2017-01-11,12.762,12.762,12.662,12.702,19763,0
2017-01-12,12.722,12.771,12.722,12.742,24458,0
2017-01-13,12.752,12.752,12.692,12.742,9938,0
2017-01-17,12.79,12.819,12.712,12.732,19765,0
2017-01-18,12.762,12.762,12.722,12.762,4385,0
2017-01-19,12.771,12.771,12.672,12.682,26775,0
2017-01-20,12.652,12.702,12.642,12.682,15837,0
2017-01-23,12.682,12.712,12.623,12.692,10274,0
2017-01-24,12.692,12.692,12.642,12.642,9907,0
2017-01-25,12.632,12.632,12.576,12.576,12166,0
2017-01-26,12.576,12.615,12.576,12.596,10507,0
2017-01-27,12.605,12.672,12.605,12.672,9765,0
2017-01-30,12.682,12.702,12.605,12.642,66936,0
2017-01-31,12.623,12.682,12.623,12.677,4114,0
2017-02-01,12.712,12.712,12.632,12.702,15928,0
2017-02-02,12.712,12.742,12.682,12.692,24838,0
2017-02-03,12.732,12.742,12.692,12.712,10743,0
2017-02-06,12.732,12.742,12.702,12.742,14782,0
2017-02-07,12.771,12.781,12.742,12.781,5759,0
2017-02-08,12.79,12.828,12.79,12.819,8533,0
2017-02-09,12.828,12.828,12.732,12.732,7040,0
2017-02-10,12.732,12.752,12.712,12.732,5863,0
2017-02-13,12.754,12.754,12.714,12.714,5658,0
2017-02-14,12.714,12.724,12.634,12.634,41641,0
2017-02-15,12.616,12.654,12.558,12.616,24212,0
2017-02-16,12.644,12.644,12.597,12.606,12650,0
2017-02-17,12.616,12.684,12.616,12.654,23719,0
2017-02-21,12.674,12.694,12.625,12.664,14904,0
2017-02-22,12.744,12.744,12.644,12.694,11214,0
2017-02-23,12.724,12.729,12.664,12.729,12724,0
2017-02-24,12.734,12.792,12.734,12.744,10891,0
2017-02-27,12.704,12.754,12.704,12.714,17529,0
2017-02-28,12.724,12.773,12.704,12.773,5684,0
2017-03-01,12.734,12.773,12.674,12.754,27939,0
2017-03-02,12.754,12.773,12.674,12.694,6376,0
2017-03-03,12.644,12.744,12.644,12.724,9787,0
2017-03-06,12.724,12.734,12.677,12.684,1342,0
2017-03-07,12.654,12.704,12.606,12.654,6656,0
2017-03-08,12.606,12.634,12.511,12.558,21197,0
2017-03-09,12.558,12.577,12.452,12.452,24100,0
2017-03-10,12.492,12.492,12.432,12.48,8693,0
2017-03-13,12.414,12.504,12.414,12.464,11668,0
2017-03-14,12.454,12.469,12.394,12.454,13910,0
2017-03-15,12.404,12.569,12.394,12.56,16221,0
2017-03-16,12.504,12.513,12.464,12.513,9665,0
2017-03-17,12.474,12.566,12.474,12.56,26360,0
2017-03-20,12.56,12.589,12.504,12.579,13721,0
2017-03-21,12.551,12.599,12.551,12.599,4658,0
2017-03-22,12.619,12.627,12.609,12.627,23308,0
2017-03-23,12.647,12.647,12.609,12.637,7528,0
2017-03-24,12.647,12.647,12.627,12.646,4107,0
2017-03-27,12.687,12.727,12.677,12.727,8246,0
2017-03-28,12.757,12.757,12.707,12.727,11999,0
2017-03-29,12.727,12.766,12.697,12.757,13890,0
2017-03-30,12.677,12.738,12.677,12.738,3633,0
2017-03-31,12.776,12.776,12.737,12.766,11856,0
2017-04-03,12.804,12.833,12.776,12.833,10531,0
2017-04-04,12.862,12.862,12.814,12.852,12458,0
2017-04-05,12.824,12.872,12.814,12.862,21700,0
2017-04-06,12.881,12.881,12.844,12.881,6559,0
2017-04-07,12.862,12.93,12.862,12.92,6057,0
2017-04-10,12.95,13,12.94,13,7576,0
2017-04-11,13.002,13.049,12.992,13.049,16062,0
2017-04-12,13.022,13.028,12.992,13.02,9054,0
2017-04-13,13.022,13.079,12.972,12.992,21895,0
2017-04-17,12.972,13.041,12.972,13.022,7663,0
2017-04-18,13.022,13.032,13.022,13.032,2158,0
2017-04-19,13.049,13.079,13.022,13.079,17185,0
2017-04-20,13.069,13.098,13.022,13.069,25745,0
2017-04-21,13.117,13.117,13.069,13.075,3165,0
2017-04-24,13.098,13.098,13.022,13.067,9380,0
2017-04-25,13.059,13.059,12.972,12.972,9855,0
2017-04-26,13.012,13.031,12.997,13.012,5520,0
2017-04-27,13.031,13.041,12.985,13.022,7395,0
2017-04-28,12.962,13.041,12.962,13.022,13736,0
2017-05-01,13.049,13.067,12.962,13.012,11744,0
2017-05-02,13.022,13.069,12.972,13.031,20178,0
2017-05-03,13.002,13.059,13.002,13.022,20988,0
2017-05-04,13.002,13.022,12.972,12.983,15453,0
2017-05-05,12.972,13.022,12.952,12.992,11143,0
2017-05-08,13.012,13.012,12.962,12.962,13161,0
2017-05-09,12.952,12.952,12.912,12.932,11264,0
2017-05-10,12.912,12.972,12.892,12.921,18063,0
2017-05-11,12.944,12.984,12.904,12.904,22291,0
2017-05-12,12.984,13.062,12.954,13.052,11916,0
2017-05-15,13.052,13.169,13.052,13.141,32178,0
2017-05-16,13.169,13.169,13.11,13.14,6551,0
2017-05-17,13.169,13.173,13.15,13.15,12622,0
2017-05-18,13.179,13.183,13.072,13.072,8390,0
2017-05-19,13.092,13.092,13.023,13.052,12116,0
2017-05-22,13.072,13.072,12.994,13.004,17530,0
2017-05-23,13.062,13.082,13.014,13.014,9346,0
2017-05-24,13.082,13.092,13.033,13.062,15387,0
2017-05-25,13.023,13.062,13.023,13.052,21284,0
2017-05-26,13.062,13.082,13.043,13.062,7345,0
2017-05-30,13.11,13.11,13.062,13.082,9664,0
2017-05-31,13.15,13.169,13.101,13.169,20211,0
2017-06-01,13.159,13.19,13.159,13.166,4013,0
2017-06-02,13.219,13.239,13.13,13.219,15532,0
2017-06-05,13.15,13.229,13.15,13.209,8509,0
2017-06-06,13.229,13.239,13.229,13.239,1841,0
2017-06-07,13.229,13.239,13.209,13.239,6551,0
2017-06-08,13.249,13.249,13.179,13.239,9116,0
2017-06-09,13.189,13.229,13.189,13.209,1846,0
2017-06-12,13.249,13.249,13.169,13.169,6036,0
2017-06-13,13.181,13.201,13.152,13.171,5578,0
2017-06-14,13.211,13.271,13.211,13.22,7567,0
2017-06-15,13.231,13.261,13.211,13.247,17577,0
2017-06-16,13.261,13.28,13.241,13.28,3775,0
2017-06-19,13.28,13.28,13.201,13.201,8675,0
2017-06-20,13.221,13.279,13.211,13.211,11984,0
2017-06-21,13.251,13.271,13.251,13.261,4562,0
2017-06-22,13.3,13.3,13.254,13.28,3052,0
2017-06-23,13.3,13.33,13.28,13.31,13488,0
2017-06-26,13.32,13.33,13.271,13.271,6967,0
2017-06-27,13.35,13.35,13.231,13.251,12683,0
2017-06-28,13.32,13.32,13.231,13.241,13973,0
2017-06-29,13.221,13.221,13.142,13.142,13618,0
2017-06-30,13.191,13.191,13.153,13.191,6949,0
2017-07-03,13.261,13.261,13.152,13.261,12753,0
2017-07-05,13.467,13.467,13.231,13.271,12616,0
2017-07-06,13.241,13.241,13.161,13.171,9394,0
2017-07-07,13.181,13.221,13.157,13.161,5971,0
2017-07-10,13.221,13.261,13.161,13.261,15768,0
2017-07-11,13.261,13.3,13.241,13.29,10636,0
2017-07-12,13.369,13.369,13.28,13.32,4638,0
2017-07-13,13.241,13.34,13.241,13.241,15841,0
2017-07-14,13.29,13.378,13.29,13.36,5665,0
2017-07-17,13.29,13.378,13.28,13.28,7023,0
2017-07-18,13.31,13.408,13.31,13.398,9472,0
2017-07-19,13.418,13.418,13.392,13.418,3397,0
2017-07-20,13.428,13.428,13.427,13.428,2391,0
2017-07-21,13.448,13.468,13.448,13.468,6079,0
2017-07-24,13.369,13.449,13.369,13.378,4079,0
2017-07-25,13.35,13.376,13.33,13.35,5931,0
2017-07-26,13.36,13.408,13.344,13.408,9118,0
2017-07-27,13.36,13.408,13.36,13.369,6695,0
2017-07-28,13.378,13.478,13.378,13.438,7840,0
2017-07-31,13.448,13.456,13.408,13.438,7018,0
2017-08-01,13.468,13.518,13.468,13.517,9781,0
2017-08-02,13.528,13.547,13.518,13.547,8172,0
2017-08-03,13.508,13.567,13.508,13.557,6163,0
2017-08-04,13.528,13.528,13.498,13.498,2164,0
2017-08-07,13.498,13.567,13.498,13.538,2958,0
2017-08-08,13.508,13.567,13.508,13.528,1239,0
2017-08-09,13.577,13.577,13.498,13.498,10013,0
2017-08-10,13.498,13.518,13.398,13.408,5500,0
2017-08-11,13.898,13.898,13.363,13.41,5733,0
2017-08-14,13.46,13.46,13.375,13.38,3991,0
2017-08-15,13.292,13.371,13.292,13.371,13952,0
2017-08-16,13.342,13.38,13.332,13.371,9097,0
2017-08-17,13.352,13.4,13.332,13.352,4453,0
2017-08-18,13.38,13.4,13.347,13.39,5160,0
2017-08-21,13.385,13.39,13.38,13.39,3234,0
2017-08-22,13.371,13.44,13.332,13.39,17504,0
2017-08-23,13.352,13.4,13.352,13.39,15710,0
2017-08-24,13.342,13.384,13.322,13.38,16690,0
2017-08-25,13.371,13.38,13.312,13.322,9287,0
2017-08-28,13.312,13.41,13.312,13.41,13275,0
2017-08-29,13.46,13.52,13.45,13.52,29953,0
2017-08-30,13.53,13.53,13.42,13.46,7798,0
2017-08-31,13.47,13.5,13.42,13.45,10205,0
2017-09-01,13.44,13.49,13.44,13.49,4380,0
2017-09-05,13.5,13.56,13.477,13.52,26638,0
2017-09-06,13.47,13.53,13.45,13.52,12838,0
2017-09-07,13.55,13.55,13.51,13.54,4840,0
2017-09-08,13.56,13.56,13.53,13.533,11498,0
2017-09-11,13.54,13.55,13.54,13.55,1786,0
2017-09-12,13.53,13.543,13.51,13.526,2496,0
2017-09-13,13.59,13.59,13.47,13.5,12863,0
2017-09-14,13.61,13.61,13.49,13.51,11074,0
2017-09-15,13.49,13.55,13.49,13.53,10181,0
2017-09-18,13.56,13.56,13.512,13.55,8891,0
2017-09-19,13.54,13.557,13.48,13.48,7776,0
2017-09-20,13.56,13.56,13.45,13.47,11682,0
2017-09-21,13.5,13.5,13.432,13.432,7046,0
2017-09-22,13.48,13.48,13.43,13.44,8572,0
2017-09-25,13.46,13.5,13.43,13.47,6563,0
2017-09-26,13.51,13.51,13.43,13.43,8702,0
2017-09-27,13.47,13.49,13.341,13.371,25389,0
2017-09-28,13.361,13.38,13.251,13.311,53160,0
2017-09-29,13.371,13.43,13.311,13.351,7451,0
2017-10-02,13.341,13.47,13.341,13.42,23015,0
2017-10-03,13.41,13.41,13.361,13.39,5651,0
2017-10-04,13.38,13.4,13.341,13.389,7960,0
2017-10-05,13.39,13.41,13.355,13.38,3609,0
2017-10-06,13.361,13.361,13.361,13.361,739,0
2017-10-09,13.371,13.43,13.363,13.42,6744,0
2017-10-10,13.4,13.438,13.4,13.42,4974,0
2017-10-11,13.42,13.53,13.411,13.51,14800,0
2017-10-12,13.54,13.54,13.491,13.51,1429,0
2017-10-13,13.56,13.56,13.4799,13.5283,3375,0
2017-10-16,13.49,13.49,13.47,13.4734,12732,0
2017-10-17,13.44,13.54,13.44,13.5144,4696,0
2017-10-18,13.46,13.46,13.41,13.42,12044,0
2017-10-19,13.53,13.53,13.44,13.44,3701,0
2017-10-20,13.49,13.49,13.27,13.27,20201,0
2017-10-23,13.3,13.3324,13.29,13.29,5177,0
2017-10-24,13.35,13.35,13.26,13.26,10916,0
2017-10-25,13.31,13.31,13.22,13.2499,15383,0
2017-10-26,13.21,13.23,13.21,13.22,2437,0
2017-10-27,13.26,13.26,13.1886,13.2086,4228,0
2017-10-30,13.26,13.26,13.21,13.22,11777,0
2017-10-31,13.19,13.24,13.15,13.15,19623,0
2017-11-01,13.18,13.24,13.18,13.22,10723,0
2017-11-02,13.21,13.24,13.19,13.24,12344,0
2017-11-03,13.18,13.24,13.17,13.23,8518,0
2017-11-06,13.24,13.25,13.1835,13.21,10366,0
2017-11-07,13.18,13.26,13.17,13.24,26166,0
2017-11-08,13.24,13.3,13.23,13.23,24077,0
2017-11-09,13.18,13.23,13.18,13.22,6614,0
2017-11-10,13.17,13.17,13.14,13.14,17075,0
