Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.007,11.079,10.981,11.079,8572,0
2005-02-28,11.186,11.217,11.108,11.114,10430,0
2005-03-01,11.079,11.186,11.072,11.186,8430,0
2005-03-02,11.121,11.19,11.121,11.19,9572,0
2005-03-03,11.231,11.36,11.231,11.36,10430,0
2005-03-04,11.341,11.433,11.29,11.313,19437,0
2005-03-07,11.217,11.486,11.217,11.325,12287,0
2005-03-08,11.27,11.353,11.27,11.353,865,0
2005-03-09,11.318,11.318,11.135,11.217,6007,0
2005-03-10,11.128,11.15,11.036,11.108,15290,0
2005-03-11,10.981,11.088,10.981,11.072,5855,0
2005-03-14,10.981,11.108,10.833,10.833,11429,0
2005-03-15,10.833,10.833,10.737,10.737,10289,0
2005-03-16,10.763,10.8,10.715,10.785,8856,0
2005-03-17,10.8,10.818,10.8,10.818,2000,0
2005-03-18,10.749,10.749,10.749,10.749,4289,0
2005-03-21,10.737,10.737,10.737,10.737,1571,0
2005-03-22,10.702,10.702,10.561,10.561,8001,0
2005-03-23,10.533,10.533,10.389,10.389,9715,0
2005-03-24,10.453,10.525,10.389,10.411,11145,0
2005-03-28,10.352,10.442,10.352,10.389,10002,0
2005-03-29,10.389,10.389,10.25,10.365,31866,0
2005-03-30,10.373,10.405,10.345,10.397,10002,0
2005-03-31,10.43,10.434,10.43,10.434,1281,0
2005-04-01,10.453,10.619,10.442,10.619,13001,0
2005-04-04,10.492,10.619,10.447,10.539,17002,0
2005-04-05,10.547,10.585,10.525,10.585,3567,0
2005-04-06,10.539,10.6,10.539,10.6,3434,0
2005-04-07,10.619,10.632,10.569,10.632,9430,0
2005-04-08,10.612,10.612,10.533,10.533,3001,0
2005-04-11,10.561,10.612,10.561,10.612,7284,0
2005-04-12,10.561,10.578,10.547,10.569,2287,0
2005-04-13,10.511,10.511,10.511,10.511,282,0
2005-04-14,10.511,10.6,10.492,10.492,5568,0
2005-04-15,10.525,10.539,10.496,10.525,4008,0
2005-04-18,10.525,10.554,10.496,10.496,9715,0
2005-04-19,10.539,10.539,10.511,10.511,568,0
2005-04-20,10.503,10.511,10.447,10.447,5568,0
2005-04-21,10.46,10.46,10.434,10.442,2430,0
2005-04-22,10.468,10.477,10.338,10.423,13859,0
2005-04-25,10.43,10.533,10.43,10.533,14857,0
2005-04-26,10.539,10.592,10.503,10.518,10860,0
2005-04-27,10.511,10.561,10.511,10.533,5136,0
2005-04-28,10.547,10.578,10.503,10.503,6423,0
2005-04-29,10.578,10.578,10.547,10.578,3434,0
2005-05-02,10.625,10.632,10.554,10.607,12145,0
2005-05-03,10.612,10.737,10.612,10.625,18287,0
2005-05-04,10.632,10.675,10.6,10.632,17288,0
2005-05-05,10.632,10.702,10.632,10.702,6576,0
2005-05-06,10.632,10.696,10.625,10.681,5429,0
2005-05-09,10.702,10.749,10.651,10.749,7145,0
2005-05-10,10.743,10.743,10.643,10.675,11145,0
2005-05-11,10.696,10.702,10.681,10.696,3141,0
2005-05-12,10.702,10.863,10.667,10.785,12713,0
2005-05-13,10.737,10.879,10.715,10.879,10712,0
2005-05-16,10.879,10.879,10.749,10.778,8001,0
2005-05-17,10.792,10.792,10.729,10.737,6138,0
2005-05-18,10.743,10.833,10.709,10.833,24290,0
2005-05-19,10.848,10.848,10.8,10.833,4008,0
2005-05-20,10.848,10.848,10.848,10.848,865,0
2005-05-23,10.879,10.879,10.749,10.749,7573,0
2005-05-24,10.785,10.8,10.681,10.8,26151,0
2005-05-25,10.811,10.818,10.743,10.743,10289,0
2005-05-26,10.743,10.743,10.667,10.667,7284,0
2005-05-27,10.737,10.743,10.729,10.743,5290,0
2005-05-31,10.87,10.87,10.743,10.77,6714,0
2005-06-01,10.811,10.996,10.811,10.938,17864,0
2005-06-02,10.919,10.974,10.919,10.974,282,0
2005-06-03,10.926,11.043,10.926,11.043,11000,0
2005-06-06,10.974,11.007,10.946,10.946,7430,0
2005-06-07,11.043,11.043,10.785,10.969,26284,0
2005-06-08,10.969,10.99,10.919,10.954,5002,0
2005-06-09,10.946,10.946,10.825,10.885,13570,0
2005-06-10,10.879,10.933,10.856,10.856,6287,0
2005-06-13,10.87,10.908,10.778,10.908,8856,0
2005-06-14,10.908,10.938,10.839,10.885,9143,0
2005-06-15,10.879,10.933,10.879,10.933,5855,0
2005-06-16,10.933,10.99,10.908,10.99,9143,0
2005-06-17,10.996,11.057,10.996,11.051,9715,0
2005-06-20,11.101,11.101,11.095,11.101,5136,0
2005-06-21,11.128,11.128,10.885,11.057,23573,0
2005-06-22,11.021,11.021,10.99,11.007,18720,0
2005-06-23,11.007,11.007,10.892,11.002,16288,0
2005-06-24,11.007,11.007,10.981,11.007,10289,0
2005-06-27,11.007,11.007,11.002,11.007,10289,0
2005-06-28,10.99,11.007,10.981,10.99,3853,0
2005-06-29,10.996,11.007,10.996,11.007,11862,0
2005-06-30,11.007,11.254,11.007,11.179,22291,0
2005-07-01,11.29,11.597,11.179,11.29,28436,0
2005-07-05,11.285,11.285,11.217,11.224,1152,0
2005-07-06,11.19,11.277,11.171,11.277,12574,0
2005-07-07,11.285,11.418,11.285,11.418,10573,0
2005-07-08,11.36,11.495,11.332,11.495,6423,0
2005-07-11,11.424,11.523,11.394,11.418,10289,0
2005-07-12,11.433,11.441,11.418,11.441,4142,0
2005-07-13,11.38,11.441,11.15,11.29,68299,0
2005-07-14,11.341,11.341,11.29,11.325,4571,0
2005-07-15,11.285,11.318,11.285,11.318,2573,0
2005-07-18,11.332,11.565,11.239,11.557,65578,0
2005-07-19,11.456,11.597,11.456,11.597,10573,0
2005-07-20,11.597,11.644,11.572,11.644,9855,0
2005-07-21,11.584,11.704,11.565,11.704,5136,0
2005-07-22,11.597,11.696,11.59,11.664,7430,0
2005-07-25,11.629,11.718,11.629,11.644,17288,0
2005-07-26,11.664,11.773,11.565,11.565,34003,0
2005-07-27,11.578,11.696,11.572,11.578,16288,0
2005-07-28,11.629,11.738,11.441,11.441,28436,0
2005-07-29,11.529,11.534,11.501,11.534,2854,0
2005-08-01,11.529,11.635,11.406,11.629,27006,0
2005-08-02,11.529,11.629,11.529,11.629,3853,0
2005-08-03,11.565,11.658,11.565,11.658,21859,0
2005-08-04,11.681,11.689,11.61,11.629,7715,0
2005-08-05,11.644,11.651,11.604,11.61,2716,0
2005-08-08,11.597,11.597,11.55,11.565,6423,0
2005-08-09,11.565,11.565,11.394,11.394,12860,0
2005-08-10,11.387,11.387,11.254,11.313,18437,0
2005-08-11,11.277,11.285,11.277,11.285,5136,0
2005-08-12,11.162,11.217,11.162,11.217,10141,0
2005-08-15,11.217,11.217,11.144,11.15,17288,0
2005-08-16,11.19,11.19,11.101,11.15,17713,0
2005-08-17,11.171,11.171,11.121,11.144,3853,0
2005-08-18,11.171,11.179,11.171,11.179,710,0
2005-08-19,11.162,11.179,11.162,11.179,2716,0
2005-08-22,11.179,11.224,11.171,11.224,10712,0
2005-08-23,11.186,11.19,11.171,11.19,3567,0
2005-08-24,11.171,11.203,11.171,11.203,3434,0
2005-08-25,11.19,11.254,11.162,11.203,31428,0
2005-08-26,11.217,11.217,11.108,11.15,9004,0
2005-08-29,11.101,11.15,11.101,11.128,9430,0
2005-08-30,11.15,11.15,11.128,11.135,4571,0
2005-08-31,11.162,11.162,11.128,11.162,3719,0
2005-09-01,11.157,11.261,11.157,11.261,16288,0
2005-09-02,11.217,11.217,11.179,11.217,18287,0
2005-09-06,11.203,11.203,11.135,11.157,36291,0
2005-09-07,11.144,11.162,11.114,11.162,14576,0
2005-09-08,11.114,11.114,11.114,11.114,4430,0
2005-09-09,11.095,11.114,11.095,11.114,1711,0
2005-09-12,11.108,11.108,11.007,11.043,13715,0
2005-09-13,10.981,10.981,10.933,10.974,15143,0
2005-09-14,10.981,10.981,10.919,10.919,4142,0
2005-09-15,10.919,10.919,10.749,10.749,14429,0
2005-09-16,10.763,10.805,10.696,10.755,12429,0
2005-09-19,10.749,10.778,10.659,10.659,13859,0
2005-09-20,10.651,10.681,10.651,10.659,3853,0
2005-09-21,10.715,10.755,10.632,10.755,28721,0
2005-09-22,10.743,10.749,10.696,10.715,8720,0
2005-09-23,10.696,10.696,10.533,10.585,5568,0
2005-09-26,10.525,10.688,10.525,10.632,10860,0
2005-09-27,10.643,10.643,10.569,10.6,19726,0
2005-09-28,10.667,10.675,10.619,10.667,11145,0
2005-09-29,10.688,10.688,10.632,10.632,6138,0
2005-09-30,10.702,10.702,10.569,10.569,12713,0
2005-10-03,10.561,10.643,10.492,10.492,14715,0
2005-10-04,10.632,10.632,10.569,10.569,2573,0
2005-10-05,10.561,10.659,10.561,10.651,22004,0
2005-10-06,10.722,10.722,10.592,10.607,8430,0
2005-10-07,10.569,10.6,10.525,10.6,4289,0
2005-10-10,10.561,10.561,10.518,10.554,2287,0
2005-10-11,10.511,10.569,10.496,10.569,10141,0
2005-10-12,10.612,10.612,10.423,10.484,14001,0
2005-10-13,10.447,10.447,10.25,10.25,14715,0
2005-10-14,10.265,10.265,10.23,10.243,7284,0
2005-10-17,10.23,10.23,10.185,10.185,2573,0
2005-10-18,10.185,10.185,10.047,10.097,36004,0
2005-10-19,10.097,10.11,10.052,10.102,18574,0
2005-10-20,10.088,10.142,10.062,10.102,9855,0
2005-10-21,10.124,10.193,10.11,10.193,3853,0
2005-10-24,10.208,10.258,10.2,10.238,7715,0
2005-10-25,10.258,10.258,10.172,10.215,6423,0
2005-10-26,10.185,10.185,10.102,10.142,11429,0
2005-10-27,10.172,10.172,10.172,10.172,4142,0
2005-10-28,10.178,10.2,10.142,10.149,6423,0
2005-10-31,10.149,10.208,10.124,10.208,11862,0
2005-11-01,10.208,10.258,10.2,10.258,16860,0
2005-11-02,10.258,10.273,10.193,10.215,13148,0
2005-11-03,10.243,10.258,10.222,10.222,1711,0
2005-11-04,10.28,10.28,10.235,10.235,2573,0
2005-11-07,10.23,10.23,10.157,10.215,15290,0
2005-11-08,10.193,10.238,10.157,10.238,8572,0
2005-11-09,10.23,10.243,10.133,10.193,17574,0
2005-11-10,10.088,10.102,10.019,10.097,22718,0
2005-11-11,10.097,10.102,10.097,10.102,3141,0
2005-11-14,10.075,10.081,10.04,10.04,9004,0
2005-11-15,10.019,10.057,10.011,10.011,16860,0
2005-11-16,10.019,10.062,9.978,10.047,23573,0
2005-11-17,10.019,10.075,9.999,10.052,12713,0
2005-11-18,10.025,10.075,9.999,10.075,9288,0
2005-11-21,9.986,10.075,9.986,9.999,11429,0
2005-11-22,10.047,10.047,9.999,10.04,4008,0
2005-11-23,10.011,10.019,9.978,9.978,23291,0
2005-11-25,9.96,10.025,9.96,9.96,7430,0
2005-11-28,9.986,10.033,9.986,10.019,13148,0
2005-11-29,10.025,10.062,9.978,10.062,18437,0
2005-11-30,10.047,10.062,10.011,10.011,16288,0
2005-12-01,10.047,10.119,10.047,10.097,20005,0
2005-12-02,10.088,10.133,10.075,10.11,5722,0
2005-12-05,10.081,10.11,10.052,10.11,19726,0
2005-12-06,10.062,10.097,10.057,10.081,12429,0
2005-12-07,10.068,10.097,10.047,10.047,51296,0
2005-12-08,10.04,10.088,9.991,10.04,18437,0
2005-12-09,10.052,10.068,9.898,10.011,35573,0
2005-12-12,10.047,10.062,9.991,10.057,13859,0
2005-12-13,10.047,10.075,10.011,10.062,13148,0
2005-12-14,10.047,10.052,9.978,9.986,26570,0
2005-12-15,9.969,10.047,9.952,10.047,14292,0
2005-12-16,10.019,10.057,10.019,10.047,9855,0
2005-12-19,10.047,10.047,9.914,9.96,43863,0
2005-12-20,9.931,9.978,9.931,9.936,19144,0
2005-12-21,9.906,9.969,9.865,9.969,21143,0
2005-12-22,9.936,10.006,9.936,9.991,24575,0
2005-12-23,10.011,10.019,9.978,9.999,7284,0
2005-12-27,10.011,10.04,9.991,10.04,11429,0
2005-12-28,10.011,10.057,9.936,10.011,28292,0
2005-12-29,10.047,10.052,9.991,9.999,24431,0
2005-12-30,10.047,10.124,10.047,10.068,25150,0
2006-01-03,10.052,10.2,10.052,10.124,18720,0
2006-01-04,10.119,10.2,10.119,10.2,8430,0
2006-01-05,10.157,10.295,10.119,10.295,21432,0
2006-01-06,10.23,10.315,10.23,10.302,20863,0
2006-01-09,10.28,10.359,10.28,10.352,7001,0
2006-01-10,10.352,10.381,10.273,10.33,6576,0
2006-01-11,10.315,10.315,10.295,10.295,8284,0
2006-01-12,10.302,10.373,10.295,10.373,4718,0
2006-01-13,10.25,10.273,10.25,10.273,1711,0
2006-01-17,10.295,10.365,10.25,10.25,3853,0
2006-01-19,10.243,10.315,10.243,10.243,9288,0
2006-01-20,10.23,10.315,10.23,10.315,7284,0
2006-01-23,10.373,10.381,10.302,10.302,5136,0
2006-01-24,10.338,10.365,10.302,10.365,6576,0
2006-01-25,10.315,10.365,10.315,10.315,6423,0
2006-01-26,10.352,10.352,10.302,10.302,6287,0
2006-01-27,10.308,10.389,10.308,10.33,15863,0
2006-01-30,10.302,10.315,10.295,10.295,3001,0
2006-01-31,10.352,10.352,10.322,10.345,2430,0
2006-02-01,10.352,10.389,10.295,10.338,13859,0
2006-02-02,10.302,10.359,10.295,10.352,3853,0
2006-02-03,10.295,10.365,10.295,10.359,4718,0
2006-02-06,10.373,10.373,10.295,10.352,6714,0
2006-02-07,10.365,10.381,10.352,10.352,3001,0
2006-02-08,10.389,10.492,10.373,10.381,17002,0
2006-02-09,10.453,10.46,10.365,10.365,5568,0
2006-02-10,10.373,10.373,10.373,10.373,710,0
2006-02-13,10.389,10.389,10.352,10.352,3283,0
2006-02-14,10.345,10.345,10.265,10.265,3719,0
2006-02-15,10.265,10.308,10.265,10.308,4571,0
2006-02-16,10.338,10.338,10.302,10.302,1711,0
2006-02-17,10.302,10.338,10.302,10.322,5855,0
2006-02-21,10.315,10.315,10.243,10.243,12574,0
2006-02-22,10.315,10.33,10.265,10.265,4142,0
2006-02-23,10.338,10.389,10.273,10.273,4718,0
2006-02-24,10.265,10.33,10.238,10.33,11713,0
2006-02-27,10.345,10.417,10.338,10.338,9715,0
2006-02-28,10.315,10.397,10.315,10.352,5722,0
2006-03-01,10.345,10.468,10.315,10.389,22431,0
2006-03-02,10.345,10.405,10.345,10.405,2141,0
2006-03-03,10.417,10.423,10.238,10.238,7145,0
2006-03-06,10.243,10.287,10.238,10.273,9004,0
2006-03-07,10.28,10.28,10.097,10.133,18148,0
2006-03-08,10.075,10.208,10.068,10.208,9288,0
2006-03-09,10.133,10.243,10.068,10.208,15001,0
2006-03-10,10.222,10.222,10.165,10.165,1281,0
2006-03-13,10.11,10.11,10.068,10.068,10573,0
2006-03-14,10.062,10.097,10.062,10.097,1711,0
2006-03-15,10.075,10.102,10.068,10.075,5568,0
2006-03-16,10.047,10.102,9.978,10.097,55006,0
2006-03-17,10.057,10.097,10.057,10.081,5855,0
2006-03-20,10.062,10.097,10.062,10.097,7715,0
2006-03-21,10.097,10.149,10.081,10.097,11862,0
2006-03-22,10.142,10.172,10.142,10.172,7430,0
2006-03-23,10.178,10.2,10.178,10.2,6576,0
2006-03-24,10.2,10.2,10.2,10.2,1571,0
2006-03-27,10.2,10.2,10.133,10.149,6714,0
2006-03-28,10.215,10.215,10.11,10.11,2000,0
2006-03-29,10.11,10.23,10.11,10.2,15428,0
2006-03-30,10.222,10.235,10.119,10.119,6138,0
2006-03-31,10.178,10.178,10.165,10.165,1571,0
2006-04-03,10.185,10.258,10.11,10.11,15428,0
2006-04-04,10.133,10.165,10.124,10.133,4571,0
2006-04-05,10.124,10.185,10.11,10.185,7864,0
2006-04-06,10.142,10.381,10.142,10.238,93449,0
2006-04-07,10.243,10.25,10.11,10.11,17288,0
2006-04-10,10.11,10.178,10.097,10.097,19001,0
2006-04-11,10.157,10.193,10.11,10.11,11145,0
2006-04-12,10.119,10.149,10.081,10.081,38434,0
2006-04-13,10.075,10.081,10.047,10.047,11000,0
2006-04-17,9.991,9.991,9.878,9.891,16143,0
2006-04-18,9.883,9.883,9.766,9.836,13434,0
2006-04-19,9.898,9.999,9.898,9.944,9004,0
2006-04-20,9.952,10.033,9.898,9.978,15863,0
2006-04-21,9.944,10.011,9.936,9.936,10860,0
2006-04-24,9.936,10.033,9.936,10.006,15578,0
2006-04-25,10.011,10.04,9.952,9.952,12000,0
2006-04-26,9.944,9.999,9.936,9.991,13434,0
2006-04-27,9.991,10.04,9.952,10.04,7864,0
2006-04-28,10.047,10.068,9.986,10.068,7573,0
2006-05-01,10.075,10.28,10.062,10.062,32861,0
2006-05-02,10.047,10.052,10.033,10.033,6138,0
2006-05-03,10.04,10.047,10.011,10.011,3434,0
2006-05-04,10.04,10.081,10.019,10.019,12574,0
2006-05-05,10.011,10.075,9.986,9.986,4718,0
2006-05-08,10.052,10.052,9.978,10.047,16711,0
2006-05-09,10.011,10.11,9.991,10.006,9430,0
2006-05-10,10.011,10.033,9.986,10.033,14001,0
2006-05-11,10.052,10.052,10.011,10.011,3141,0
2006-05-12,9.936,10.047,9.931,9.931,21143,0
2006-05-15,9.978,10.019,9.931,9.936,6287,0
2006-05-16,9.944,10.011,9.936,9.936,8720,0
2006-05-17,9.922,10.04,9.922,9.952,16288,0
2006-05-18,9.986,10.019,9.952,10.019,3853,0
2006-05-19,9.952,9.952,9.936,9.936,2716,0
2006-05-22,9.931,9.936,9.931,9.936,2287,0
2006-05-23,9.922,9.952,9.891,9.914,24145,0
2006-05-24,9.883,9.986,9.883,9.969,57010,0
2006-05-25,9.991,9.991,9.883,9.883,6576,0
2006-05-26,9.891,9.931,9.883,9.891,8856,0
2006-05-30,9.969,9.969,9.891,9.922,2573,0
2006-05-31,9.991,9.991,9.914,9.936,4289,0
2006-06-01,9.883,10.025,9.883,9.991,15290,0
2006-06-02,10.011,10.04,10.011,10.025,3001,0
2006-06-05,10.011,10.025,9.978,9.986,18857,0
2006-06-06,9.999,10.025,9.978,9.978,9855,0
2006-06-07,9.969,10.019,9.871,9.871,36149,0
2006-06-08,9.883,10.025,9.865,9.898,11576,0
2006-06-09,9.936,9.96,9.878,9.878,17432,0
2006-06-12,9.952,9.96,9.843,9.849,10860,0
2006-06-13,9.836,9.883,9.828,9.828,8284,0
2006-06-14,9.727,9.808,9.727,9.808,11429,0
2006-06-15,9.815,9.849,9.808,9.808,8284,0
2006-06-16,9.808,9.856,9.808,9.808,9855,0
2006-06-19,9.871,9.871,9.727,9.783,20433,0
2006-06-20,9.783,9.828,9.774,9.79,10712,0
2006-06-21,9.774,9.849,9.774,9.849,6007,0
2006-06-22,9.836,9.843,9.752,9.766,18857,0
2006-06-23,9.798,9.808,9.752,9.752,5568,0
2006-06-26,9.752,9.798,9.719,9.744,39578,0
2006-06-27,9.774,9.774,9.688,9.688,6857,0
2006-06-28,9.766,9.836,9.752,9.774,51007,0
2006-06-29,9.804,9.804,9.744,9.766,14429,0
2006-06-30,9.774,9.878,9.752,9.836,10712,0
2006-07-03,9.798,10.068,9.774,10.068,20433,0
2006-07-05,9.978,9.978,9.931,9.96,6007,0
2006-07-06,10.033,10.062,9.936,10.062,2000,0
2006-07-07,10.057,10.057,10.047,10.047,10289,0
2006-07-10,10.062,10.124,9.978,10.124,29721,0
2006-07-11,10.075,10.142,10.033,10.033,11287,0
2006-07-12,10.075,10.165,10.075,10.157,11287,0
2006-07-13,9.936,10.068,9.898,10.047,15143,0
2006-07-14,10.011,10.033,10.006,10.006,4430,0
2006-07-17,10.019,10.097,9.991,10.097,6007,0
2006-07-18,10.006,10.11,10.006,10.11,9430,0
2006-07-19,10.133,10.133,10.102,10.102,4008,0
2006-07-20,10.068,10.068,10.047,10.047,1432,0
2006-07-21,10.081,10.081,9.969,9.986,19726,0
2006-07-24,10.04,10.088,10.006,10.04,15428,0
2006-07-25,10.062,10.088,10.04,10.088,2287,0
2006-07-26,10.088,10.215,10.062,10.185,21577,0
2006-07-27,10.075,10.178,10.075,10.124,5002,0
2006-07-28,10.2,10.338,10.2,10.243,4852,0
2006-07-31,10.315,10.315,10.222,10.287,8001,0
2006-08-01,10.287,10.492,10.273,10.273,11576,0
2006-08-02,10.484,10.484,10.2,10.208,26726,0
2006-08-03,10.215,10.222,10.178,10.193,7715,0
2006-08-04,10.185,10.33,10.185,10.238,11713,0
2006-08-07,10.308,10.308,10.193,10.287,11713,0
2006-08-08,10.302,10.308,10.243,10.308,3719,0
2006-08-09,10.243,10.273,10.243,10.273,8572,0
2006-08-10,10.273,10.28,10.273,10.28,4571,0
2006-08-11,10.33,10.33,10.302,10.322,7284,0
2006-08-14,10.25,10.25,10.193,10.193,5002,0
2006-08-15,10.23,10.33,10.222,10.273,11862,0
2006-08-16,10.238,10.381,10.238,10.365,13434,0
2006-08-17,10.315,10.405,10.315,10.397,2141,0
2006-08-18,10.338,10.397,10.315,10.338,6138,0
2006-08-21,10.397,10.423,10.322,10.417,9715,0
2006-08-22,10.592,10.592,10.389,10.389,12860,0
2006-08-23,10.411,10.411,10.352,10.389,4430,0
2006-08-24,10.389,10.561,10.389,10.447,18000,0
2006-08-25,10.447,10.447,10.315,10.397,9143,0
2006-08-28,10.423,10.423,10.365,10.365,10289,0
2006-08-29,10.345,10.423,10.345,10.373,8856,0
2006-08-30,10.442,10.453,10.345,10.405,11287,0
2006-08-31,10.453,10.453,10.373,10.373,3719,0
2006-09-01,10.373,10.453,10.345,10.423,22291,0
2006-09-05,10.411,10.417,10.352,10.397,2854,0
2006-09-06,10.389,10.405,10.25,10.25,14292,0
2006-09-07,10.315,10.381,10.315,10.365,3141,0
2006-09-08,10.322,10.381,10.315,10.315,3001,0
2006-09-11,10.322,10.389,10.258,10.345,19572,0
2006-09-12,10.417,10.417,10.352,10.373,13148,0
2006-09-13,10.273,10.302,10.25,10.302,15001,0
2006-09-14,10.265,10.265,10.265,10.265,568,0
2006-09-15,10.23,10.258,10.23,10.238,7573,0
2006-09-18,10.258,10.258,10.235,10.238,3141,0
2006-09-19,10.238,10.287,10.238,10.287,5722,0
2006-09-20,10.235,10.302,10.235,10.28,4718,0
2006-09-21,10.243,10.389,10.243,10.295,8856,0
2006-09-22,10.273,10.389,10.243,10.25,15428,0
2006-09-25,10.28,10.373,10.273,10.295,7001,0
2006-09-26,10.345,10.46,10.273,10.453,38145,0
2006-09-27,10.492,10.492,10.381,10.381,6714,0
2006-09-28,10.447,10.484,10.447,10.453,5290,0
2006-09-29,10.525,10.539,10.453,10.525,16711,0
2006-10-02,10.477,10.539,10.43,10.492,10289,0
2006-10-03,10.423,10.503,10.423,10.43,17574,0
2006-10-04,10.492,10.561,10.365,10.365,28436,0
2006-10-05,10.322,10.447,10.322,10.381,13570,0
2006-10-06,10.405,10.447,10.352,10.381,8284,0
2006-10-09,10.33,10.423,10.33,10.389,2000,0
2006-10-10,10.359,10.359,10.352,10.352,2000,0
2006-10-11,10.423,10.423,10.365,10.365,11429,0
2006-10-12,10.389,10.492,10.389,10.417,11145,0
2006-10-13,10.359,10.359,10.359,10.359,710,0
2006-10-16,10.389,10.389,10.338,10.381,7145,0
2006-10-17,10.397,10.43,10.381,10.423,11862,0
2006-10-18,10.43,10.43,10.373,10.373,15290,0
2006-10-19,10.389,10.484,10.373,10.373,5290,0
2006-10-20,10.373,10.389,10.33,10.352,5568,0
2006-10-23,10.33,10.453,10.33,10.423,14144,0
2006-10-24,10.365,10.43,10.365,10.43,12000,0
2006-10-25,10.389,10.447,10.352,10.373,21290,0
2006-10-26,10.442,10.496,10.345,10.381,26151,0
2006-10-27,10.397,10.434,10.389,10.434,8430,0
2006-10-30,10.492,10.503,10.423,10.423,3001,0
2006-10-31,10.496,10.496,10.389,10.397,2716,0
2006-11-01,10.405,10.492,10.397,10.405,17432,0
2006-11-02,10.417,10.492,10.417,10.434,6714,0
2006-11-03,10.417,10.447,10.417,10.447,5136,0
2006-11-06,10.423,10.423,10.423,10.423,2854,0
2006-11-07,10.423,10.453,10.423,10.447,8284,0
2006-11-08,10.389,10.405,10.389,10.405,568,0
2006-11-09,10.389,10.389,10.389,10.389,3283,0
2006-11-10,10.453,10.503,10.389,10.442,6007,0
2006-11-13,10.453,10.503,10.389,10.492,25574,0
2006-11-14,10.484,10.492,10.423,10.43,11862,0
2006-11-15,10.492,10.492,10.43,10.43,9430,0
2006-11-16,10.434,10.518,10.434,10.434,18287,0
2006-11-17,10.43,10.503,10.43,10.442,3434,0
2006-11-20,10.434,10.492,10.434,10.453,11429,0
2006-11-21,10.442,10.46,10.423,10.423,27006,0
2006-11-22,10.468,10.496,10.442,10.496,1711,0
2006-11-27,10.503,10.503,10.423,10.423,4571,0
2006-11-28,10.423,10.492,10.423,10.477,12713,0
2006-11-29,10.518,10.518,10.453,10.453,3567,0
2006-11-30,10.518,10.525,10.423,10.525,27289,0
2006-12-01,10.525,10.659,10.434,10.503,16143,0
2006-12-04,10.453,10.651,10.442,10.484,21721,0
2006-12-05,10.434,10.561,10.434,10.447,16711,0
2006-12-06,10.447,10.569,10.447,10.496,7145,0
2006-12-07,10.607,10.607,10.46,10.496,14857,0
2006-12-08,10.607,10.607,10.46,10.511,11145,0
2006-12-11,10.46,10.585,10.46,10.561,12429,0
2006-12-12,10.625,10.667,10.561,10.625,10289,0
2006-12-13,10.578,10.612,10.511,10.525,24431,0
2006-12-14,10.518,10.518,10.511,10.511,7430,0
2006-12-15,10.547,10.554,10.511,10.547,14857,0
2006-12-18,10.511,10.547,10.511,10.511,13715,0
2006-12-19,10.511,10.511,10.511,10.511,282,0
2006-12-20,10.511,10.547,10.477,10.477,16288,0
2006-12-21,10.511,10.518,10.511,10.518,3434,0
2006-12-22,10.518,10.518,10.518,10.518,282,0
2006-12-26,10.539,10.612,10.511,10.525,19726,0
2006-12-27,10.511,10.554,10.511,10.547,1281,0
2006-12-28,10.525,10.592,10.492,10.492,44147,0
2006-12-29,10.417,10.511,10.417,10.496,13570,0
2007-01-03,10.453,10.632,10.453,10.6,14857,0
2007-01-04,10.6,10.659,10.569,10.592,5568,0
2007-01-05,10.6,10.6,10.503,10.539,9288,0
2007-01-08,10.539,10.585,10.539,10.585,8856,0
2007-01-10,10.6,10.632,10.547,10.585,18148,0
2007-01-11,10.561,10.585,10.547,10.585,2141,0
2007-01-12,10.561,10.632,10.561,10.632,3141,0
2007-01-16,10.651,10.667,10.643,10.659,8856,0
2007-01-17,10.585,10.607,10.547,10.547,3001,0
2007-01-18,10.578,10.709,10.578,10.709,11287,0
2007-01-19,10.667,10.709,10.638,10.638,4430,0
2007-01-22,10.638,10.688,10.638,10.643,3853,0
2007-01-23,10.632,10.737,10.632,10.696,7573,0
2007-01-24,10.681,10.681,10.643,10.643,7430,0
2007-01-25,10.651,10.681,10.643,10.675,11287,0
2007-01-26,10.681,10.715,10.632,10.659,19001,0
2007-01-29,10.659,10.696,10.625,10.625,23291,0
2007-01-30,10.681,10.696,10.518,10.696,26438,0
2007-01-31,10.632,10.675,10.578,10.667,10002,0
2007-02-01,10.696,10.702,10.638,10.638,10860,0
2007-02-02,10.632,10.632,10.6,10.6,2716,0
2007-02-05,10.6,10.688,10.592,10.681,16575,0
2007-02-06,10.688,10.688,10.688,10.688,3719,0
2007-02-07,10.709,10.749,10.675,10.709,7145,0
2007-02-08,10.667,10.722,10.643,10.675,4718,0
2007-02-09,10.681,10.709,10.681,10.681,4430,0
2007-02-12,10.638,10.702,10.638,10.702,3283,0
2007-02-13,10.675,10.688,10.638,10.638,1432,0
2007-02-14,10.643,10.9,10.643,10.722,14715,0
2007-02-15,10.651,10.749,10.632,10.681,6423,0
2007-02-16,10.632,10.763,10.6,10.632,15143,0
2007-02-20,10.722,10.722,10.592,10.625,6007,0
2007-02-21,10.632,10.749,10.632,10.651,10573,0
2007-02-22,10.675,10.749,10.675,10.688,2854,0
2007-02-23,10.743,10.743,10.643,10.643,6576,0
2007-02-26,10.511,10.525,10.097,10.315,130430,0
2007-02-27,10.315,10.338,10.308,10.33,19283,0
2007-02-28,10.33,10.33,10.287,10.315,134453,0
2007-03-01,10.315,10.315,10.208,10.258,89441,0
2007-03-02,10.287,10.315,10.235,10.273,48295,0
2007-03-05,10.28,10.28,10.258,10.258,17574,0
2007-03-06,10.265,10.28,10.235,10.243,10573,0
2007-03-07,10.273,10.352,10.273,10.273,57727,0
2007-03-08,10.243,10.308,10.243,10.308,5429,0
2007-03-09,10.235,10.338,10.23,10.295,19856,0
2007-03-12,10.302,10.33,10.302,10.315,19437,0
2007-03-13,10.243,10.295,10.243,10.273,11713,0
2007-03-14,10.23,10.243,10.222,10.243,9430,0
2007-03-15,10.2,10.243,10.178,10.235,14144,0
2007-03-16,10.2,10.235,10.178,10.215,14857,0
2007-03-19,10.172,10.222,10.165,10.208,21859,0
2007-03-20,10.2,10.258,10.178,10.23,29434,0
2007-03-21,10.178,10.23,10.142,10.208,29289,0
2007-03-22,10.2,10.2,10.149,10.193,34866,0
2007-03-23,10.172,10.25,10.133,10.172,46292,0
2007-03-26,10.178,10.235,10.062,10.222,87728,0
2007-03-27,10.222,10.258,10.222,10.238,24719,0
2007-03-28,10.215,10.235,10.2,10.222,13434,0
2007-03-29,10.235,10.258,10.235,10.25,17146,0
2007-03-30,10.265,10.33,10.258,10.273,55583,0
2007-04-02,10.235,10.315,10.235,10.315,20142,0
2007-04-03,10.287,10.287,10.25,10.287,18000,0
2007-04-04,10.25,10.295,10.238,10.287,16428,0
2007-04-05,10.295,10.295,10.258,10.258,8145,0
2007-04-09,10.258,10.258,10.222,10.23,12574,0
2007-04-10,10.23,10.23,10.215,10.222,20720,0
2007-04-11,10.215,10.25,10.215,10.25,15428,0
2007-04-12,10.193,10.25,10.193,10.243,11576,0
2007-04-13,10.243,10.25,10.235,10.25,6857,0
2007-04-16,10.215,10.215,10.172,10.2,11862,0
2007-04-17,10.185,10.238,10.178,10.222,22291,0
2007-04-18,10.222,10.222,10.178,10.193,17002,0
2007-04-19,10.2,10.235,10.193,10.235,17864,0
2007-04-20,10.23,10.235,10.193,10.2,16860,0
2007-04-23,10.208,10.238,10.185,10.222,15290,0
2007-04-24,10.215,10.25,10.215,10.243,23143,0
2007-04-25,10.273,10.287,10.243,10.28,8430,0
2007-04-26,10.25,10.295,10.25,10.287,7284,0
2007-04-27,10.295,10.345,10.287,10.345,15143,0
2007-04-30,10.352,10.381,10.315,10.373,51723,0
2007-05-01,10.381,10.381,10.265,10.315,37010,0
2007-05-02,10.315,10.322,10.302,10.322,2716,0
2007-05-03,10.322,10.33,10.287,10.33,14144,0
2007-05-04,10.359,10.405,10.359,10.397,13434,0
2007-05-07,10.389,10.411,10.373,10.381,15718,0
2007-05-08,10.397,10.417,10.389,10.389,11145,0
2007-05-09,10.397,10.46,10.397,10.417,19144,0
2007-05-10,10.423,10.447,10.405,10.447,7715,0
2007-05-11,10.43,10.46,10.43,10.434,14292,0
2007-05-14,10.434,10.434,10.345,10.389,16711,0
2007-05-15,10.352,10.359,10.193,10.295,46579,0
2007-05-16,10.28,10.295,10.235,10.287,25289,0
2007-05-17,10.295,10.302,10.238,10.273,24290,0
2007-05-18,10.273,10.302,10.215,10.222,13570,0
2007-05-21,10.222,10.28,10.222,10.243,14429,0
2007-05-22,10.315,10.315,10.235,10.238,20720,0
2007-05-23,10.23,10.258,10.172,10.193,18000,0
2007-05-24,10.149,10.178,10.149,10.149,14292,0
2007-05-25,10.149,10.172,10.149,10.157,3434,0
2007-05-29,10.172,10.215,10.165,10.165,14576,0
2007-05-30,10.165,10.2,10.157,10.157,17864,0
2007-05-31,10.165,10.265,10.165,10.265,32432,0
2007-06-01,10.215,10.345,10.215,10.28,26284,0
2007-06-04,10.273,10.352,10.265,10.345,25001,0
2007-06-05,10.295,10.295,10.238,10.238,7864,0
2007-06-06,10.235,10.235,10.178,10.178,9855,0
2007-06-07,10.149,10.25,10.088,10.25,29434,0
2007-06-08,10.149,10.149,10.062,10.062,13148,0
2007-06-11,10.052,10.088,9.978,9.978,19144,0
2007-06-12,9.944,9.944,9.871,9.871,10860,0
2007-06-13,9.836,9.865,9.836,9.836,39145,0
2007-06-14,9.849,9.865,9.804,9.808,9288,0
2007-06-15,9.744,9.898,9.744,9.828,43004,0
2007-06-18,9.878,9.878,9.836,9.849,34145,0
2007-06-19,9.849,9.86,9.804,9.828,51007,0
2007-06-20,9.815,9.836,9.804,9.804,13287,0
2007-06-21,9.783,9.79,9.774,9.774,6857,0
2007-06-22,9.752,9.822,9.752,9.822,9715,0
2007-06-25,9.828,9.836,9.79,9.836,6714,0
2007-06-26,9.836,9.849,9.822,9.828,33578,0
2007-06-27,9.856,9.871,9.856,9.86,38862,0
2007-06-28,9.865,9.883,9.86,9.878,5568,0
2007-06-29,9.936,9.969,9.936,9.969,5290,0
2007-07-02,9.952,9.999,9.914,9.991,14857,0
2007-07-03,10.019,10.075,9.991,9.991,4718,0
2007-07-05,10.025,10.102,9.96,10.102,15718,0
2007-07-06,10.062,10.062,9.96,10.047,3719,0
2007-07-09,10.033,10.047,9.952,9.969,27723,0
2007-07-10,9.978,10.006,9.969,9.986,11287,0
2007-07-11,9.978,9.999,9.952,9.952,13859,0
2007-07-12,9.914,9.931,9.883,9.883,8572,0
2007-07-13,9.898,9.922,9.843,9.898,15290,0
2007-07-16,9.891,9.914,9.836,9.849,48578,0
2007-07-17,9.843,9.878,9.843,9.849,36149,0
2007-07-18,9.914,9.914,9.828,9.843,16288,0
2007-07-19,9.836,9.843,9.804,9.843,16288,0
2007-07-20,9.808,9.906,9.808,9.836,7864,0
2007-07-23,9.86,9.878,9.783,9.79,11287,0
2007-07-24,9.783,9.828,9.774,9.783,15863,0
2007-07-25,9.804,9.804,9.774,9.774,15863,0
2007-07-26,9.798,9.836,9.766,9.836,30294,0
2007-07-27,9.808,9.931,9.808,9.883,6423,0
2007-07-30,9.914,9.936,9.891,9.898,35152,0
2007-07-31,9.96,9.999,9.914,9.914,11862,0
2007-08-01,9.878,9.914,9.856,9.856,42582,0
2007-08-02,9.849,9.849,9.815,9.828,40432,0
2007-08-03,9.815,9.849,9.808,9.849,7284,0
2007-08-06,9.822,9.822,9.822,9.822,3434,0
2007-08-07,9.804,9.804,9.758,9.766,28572,0
2007-08-08,9.736,9.752,9.703,9.703,35434,0
2007-08-09,9.711,9.752,9.688,9.752,9430,0
2007-08-10,9.752,9.752,9.694,9.694,7284,0
2007-08-13,9.676,9.688,9.664,9.664,8284,0
2007-08-14,9.664,9.664,9.585,9.585,19856,0
2007-08-15,9.569,9.652,9.4634,9.4868,31295,0
2007-08-16,9.4808,9.4808,9.2717,9.35,19726,0
2007-08-17,9.4218,9.4218,9.2782,9.4218,34436,0
2007-08-20,9.4218,9.4998,9.4218,9.4748,9572,0
2007-08-21,9.4998,9.524,9.4554,9.4868,18000,0
2007-08-22,9.562,9.592,9.562,9.592,6576,0
2007-08-23,9.599,9.658,9.592,9.644,9715,0
2007-08-24,9.676,9.676,9.637,9.658,11429,0
2007-08-27,9.658,9.658,9.626,9.626,13001,0
2007-08-28,9.676,9.758,9.631,9.658,14292,0
2007-08-29,9.664,9.758,9.658,9.719,22145,0
2007-08-30,9.719,9.783,9.703,9.783,9004,0
2007-08-31,9.822,9.822,9.79,9.79,4852,0
2007-09-04,9.828,9.836,9.774,9.836,6287,0
2007-09-05,9.798,9.86,9.774,9.836,10860,0
2007-09-06,9.865,9.871,9.849,9.849,4008,0
2007-09-07,9.86,10.04,9.86,9.999,7001,0
2007-09-10,9.978,10.081,9.978,10.081,10289,0
2007-09-11,10.081,10.102,10.081,10.102,4008,0
2007-09-12,10.097,10.149,10.052,10.097,16575,0
2007-09-13,10.04,10.097,9.922,9.922,6714,0
2007-09-14,9.891,9.891,9.828,9.828,13859,0
2007-09-17,9.865,9.865,9.804,9.836,11145,0
2007-09-18,9.804,9.931,9.758,9.849,13434,0
2007-09-19,9.856,9.922,9.815,9.828,5002,0
2007-09-20,9.815,9.815,9.79,9.79,7573,0
2007-09-21,9.79,9.808,9.79,9.798,5002,0
2007-09-24,9.798,9.798,9.798,9.798,5568,0
2007-09-25,9.719,9.815,9.719,9.766,28572,0
2007-09-26,9.752,9.783,9.752,9.774,2287,0
2007-09-27,9.815,9.815,9.766,9.766,6007,0
2007-09-28,9.804,9.843,9.783,9.843,6007,0
2007-10-01,9.856,9.898,9.808,9.808,21432,0
2007-10-02,9.798,9.86,9.798,9.798,10430,0
2007-10-03,9.798,9.86,9.798,9.86,2430,0
2007-10-04,9.804,9.836,9.804,9.822,6857,0
2007-10-05,9.798,9.808,9.798,9.808,3853,0
2007-10-08,9.808,9.843,9.798,9.836,16428,0
2007-10-09,9.815,9.836,9.815,9.828,8284,0
2007-10-10,9.804,9.804,9.744,9.798,6714,0
2007-10-11,9.719,9.774,9.688,9.727,10712,0
2007-10-15,9.727,9.727,9.676,9.679,5290,0
2007-10-16,9.676,9.676,9.664,9.664,7573,0
2007-10-17,9.688,9.688,9.605,9.664,8720,0
2007-10-18,9.611,9.688,9.611,9.688,8430,0
2007-10-19,9.676,9.688,9.652,9.652,16288,0
2007-10-22,9.658,9.711,9.605,9.637,22578,0
2007-10-23,9.688,9.688,9.592,9.664,29289,0
2007-10-24,9.644,9.679,9.637,9.652,13715,0
2007-10-25,9.644,9.658,9.644,9.658,11287,0
2007-10-26,9.676,9.719,9.644,9.719,14001,0
2007-10-29,9.652,9.694,9.626,9.679,7573,0
2007-10-30,9.679,9.679,9.618,9.618,13001,0
2007-10-31,9.668,9.668,9.618,9.668,10289,0
2007-11-01,9.688,9.719,9.676,9.719,5722,0
2007-11-02,9.652,9.676,9.618,9.676,8001,0
2007-11-05,9.676,9.676,9.599,9.599,4142,0
2007-11-06,9.592,9.605,9.54,9.556,12713,0
2007-11-07,9.533,9.556,9.516,9.516,1711,0
2007-11-08,9.4928,9.4998,9.4446,9.4446,8856,0
2007-11-09,9.4218,9.4928,9.415,9.4366,6857,0
2007-11-12,9.4634,9.4634,9.3877,9.3945,15578,0
2007-11-13,9.3945,9.4021,9.3945,9.4021,7145,0
2007-11-14,9.3749,9.3749,9.3423,9.359,3434,0
2007-11-15,9.35,9.359,9.2782,9.2841,15863,0
2007-11-16,9.2782,9.2967,9.1174,9.2322,25860,0
2007-11-19,9.2322,9.2907,9.1975,9.2907,22578,0
2007-11-20,9.3112,9.3112,9.2907,9.3045,10860,0
2007-11-21,9.3178,9.3423,9.3178,9.3178,4571,0
2007-11-23,9.3178,9.3749,9.3178,9.35,2287,0
2007-11-26,9.3749,9.4868,9.3749,9.4689,26284,0
2007-11-27,8.8471,9.516,8.8471,9.359,24393,0
2007-11-28,9.35,9.4494,9.35,9.41,48435,0
2007-11-29,9.4494,9.4494,9.3877,9.4446,28572,0
2007-11-30,9.4554,9.569,9.4554,9.4808,22860,0
2007-12-03,9.4868,9.556,9.4808,9.556,38295,0
2007-12-04,9.556,9.626,9.556,9.556,21007,0
2007-12-05,9.626,9.626,9.548,9.605,11287,0
2007-12-06,9.576,9.605,9.4366,9.548,28572,0
2007-12-07,9.533,9.533,9.4808,9.4868,43721,0
2007-12-10,9.548,9.548,9.4689,9.4689,60864,0
2007-12-11,9.4689,9.556,9.4634,9.548,21859,0
2007-12-12,9.548,9.556,9.4808,9.4808,22291,0
2007-12-13,9.4808,9.4868,9.4689,9.4748,17574,0
2007-12-14,9.4494,9.54,9.4494,9.4634,45578,0
2007-12-17,9.4868,9.4998,9.359,9.4634,46579,0
2007-12-18,9.4494,9.516,9.4494,9.4868,20433,0
2007-12-19,9.4808,9.4808,9.3045,9.3178,112872,0
2007-12-20,9.3268,9.4554,9.3178,9.35,157307,0
2007-12-21,9.41,9.4366,9.3045,9.3268,31428,0
2007-12-24,9.3178,9.3877,9.3178,9.3877,25433,0
2007-12-26,9.3877,9.4554,9.3336,9.415,30720,0
2007-12-27,9.415,9.54,9.41,9.4689,46098,0
2007-12-28,9.516,9.658,9.4554,9.658,102729,0
2007-12-31,9.592,9.719,9.548,9.719,42151,0
2008-01-02,9.703,9.798,9.652,9.798,12145,0
2008-01-03,9.804,9.836,9.736,9.836,19283,0
2008-01-04,9.856,9.914,9.849,9.914,21859,0
2008-01-07,9.906,10.011,9.808,10.011,17280,0
2008-01-08,10.006,10.019,9.898,9.96,20863,0
2008-01-09,9.969,9.978,9.931,9.978,7430,0
2008-01-10,9.999,9.999,9.952,9.96,8572,0
2008-01-11,9.991,10.006,9.969,9.978,9004,0
2008-01-14,9.931,9.999,9.931,9.999,2141,0
2008-01-15,9.999,10.019,9.936,9.978,12287,0
2008-01-16,9.96,10.04,9.96,10.04,4008,0
2008-01-17,10.006,10.006,9.906,9.906,10712,0
2008-01-18,9.878,9.878,9.79,9.79,7864,0
2008-01-22,9.727,9.815,9.585,9.808,25289,0
2008-01-23,9.815,9.883,9.815,9.883,11145,0
2008-01-24,9.906,10.019,9.849,9.849,24231,0
2008-01-25,9.836,9.931,9.828,9.931,27147,0
2008-01-28,9.952,9.978,9.898,9.978,26002,0
2008-01-29,9.96,9.986,9.96,9.986,19993,0
2008-01-30,9.986,9.991,9.914,9.991,31610,0
2008-01-31,9.991,10.011,9.986,10.011,25289,0
2008-02-01,9.999,10.019,9.999,10.006,21143,0
2008-02-04,10.011,10.047,9.936,9.999,26527,0
2008-02-05,10.097,10.097,10.011,10.033,6287,0
2008-02-06,10.011,10.04,10.011,10.011,19726,0
2008-02-07,10.006,10.047,9.999,10.025,17864,0
2008-02-08,10.025,10.04,9.999,10.006,22291,0
2008-02-11,10.025,10.081,10.025,10.062,14001,0
2008-02-12,10.052,10.088,10.047,10.075,16860,0
2008-02-13,10.081,10.081,10.019,10.047,74585,0
2008-02-14,9.978,9.978,9.688,9.688,33152,0
2008-02-15,9.626,9.883,9.4366,9.883,39860,0
2008-02-19,9.878,9.914,9.736,9.744,14576,0
2008-02-20,9.688,9.766,9.644,9.658,11576,0
2008-02-21,9.611,9.626,9.576,9.592,9715,0
2008-02-22,9.533,9.605,9.4634,9.4634,39292,0
2008-02-25,9.4634,9.569,9.4554,9.569,17713,0
2008-02-26,9.626,9.637,9.618,9.637,6857,0
2008-02-27,9.631,9.631,9.585,9.585,3567,0
2008-02-28,9.4808,9.516,9.41,9.41,27860,0
2008-02-29,9.4689,9.4689,9.1975,9.2051,19726,0
2008-03-03,9.3112,9.556,9.3112,9.556,45437,0
2008-03-04,9.548,9.585,9.4748,9.585,47431,0
2008-03-05,9.605,9.605,9.524,9.524,15428,0
2008-03-06,9.592,9.592,9.4928,9.4928,13287,0
2008-03-07,9.605,9.605,9.4998,9.569,12145,0
2008-03-10,9.4928,9.569,9.4494,9.4494,20863,0
2008-03-11,9.4689,9.4808,9.3807,9.4288,14144,0
2008-03-12,9.41,9.41,9.3268,9.3807,23573,0
2008-03-13,9.3807,9.3807,9.2841,9.3336,14715,0
2008-03-14,9.3423,9.3945,9.3336,9.35,11862,0
2008-03-17,9.3045,9.3423,9.2463,9.2463,4008,0
2008-03-18,9.2782,9.3877,9.2533,9.3045,23291,0
2008-03-19,9.3112,9.359,9.3112,9.359,3567,0
2008-03-20,9.3045,9.3178,9.2677,9.3178,22431,0
2008-03-24,9.2782,9.3668,9.2717,9.3045,10141,0
2008-03-25,9.3112,9.3945,9.3112,9.35,6287,0
2008-03-26,9.3877,9.41,9.3336,9.3807,8720,0
2008-03-27,9.3945,9.4218,9.35,9.415,13148,0
2008-03-28,9.4288,9.4634,9.4288,9.4634,8430,0
2008-03-31,9.4868,9.4868,9.3877,9.4218,16711,0
2008-04-01,9.4494,9.4928,9.4366,9.4634,20433,0
2008-04-02,9.524,9.524,9.4634,9.4808,21577,0
2008-04-03,9.4494,9.548,9.4494,9.4928,12287,0
2008-04-04,9.508,9.562,9.508,9.556,4852,0
2008-04-07,9.54,9.592,9.4689,9.533,10860,0
2008-04-08,9.4634,9.4928,9.4446,9.4748,9143,0
2008-04-09,9.4748,9.592,9.4748,9.508,5136,0
2008-04-10,9.585,9.605,9.533,9.548,5429,0
2008-04-11,9.516,9.569,9.516,9.569,568,0
2008-04-14,9.562,9.576,9.4366,9.4634,22145,0
2008-04-15,9.4446,9.4808,9.4446,9.4634,3001,0
2008-04-16,9.4808,9.508,9.4689,9.508,9143,0
2008-04-17,9.508,9.533,9.4998,9.4998,10289,0
2008-04-18,9.4748,9.4868,9.4748,9.4808,10002,0
2008-04-21,9.4808,9.618,9.4808,9.562,11000,0
2008-04-22,9.4998,9.752,9.4928,9.516,20361,0
2008-04-23,9.556,9.631,9.4868,9.562,18000,0
2008-04-24,9.585,9.585,9.4998,9.516,23425,0
2008-04-25,9.524,9.576,9.4928,9.516,9855,0
2008-04-28,9.556,9.585,9.4928,9.548,2716,0
2008-04-29,9.556,9.556,9.4808,9.4808,24145,0
2008-04-30,9.533,9.585,9.524,9.585,9442,0
2008-05-01,9.585,9.644,9.556,9.592,41023,0
2008-05-02,9.548,9.592,9.548,9.592,53292,0
2008-05-05,9.611,9.644,9.585,9.637,12509,0
2008-05-06,9.592,9.668,9.576,9.626,10289,0
2008-05-07,9.631,9.631,9.569,9.576,3520,0
2008-05-08,9.605,9.631,9.576,9.626,14429,0
2008-05-09,9.652,9.694,9.611,9.676,20035,0
2008-05-12,9.658,9.719,9.658,9.719,6809,0
2008-05-13,9.676,9.727,9.576,9.626,12484,0
2008-05-14,9.599,9.652,9.585,9.599,17628,0
2008-05-15,9.569,9.644,9.569,9.644,5136,0
2008-05-16,9.592,9.631,9.585,9.631,6598,0
2008-05-19,9.592,9.611,9.592,9.592,3641,0
2008-05-20,9.592,9.644,9.508,9.592,33005,0
2008-05-21,9.592,9.626,9.592,9.592,17037,0
2008-05-22,9.631,9.668,9.592,9.652,11376,0
2008-05-23,9.644,9.644,9.644,9.644,282,0
2008-05-27,9.652,9.668,9.599,9.599,5429,0
2008-05-28,9.676,9.688,9.611,9.611,35975,0
2008-05-29,9.676,9.676,9.637,9.637,5835,0
2008-05-30,9.637,9.637,9.626,9.626,3434,0
2008-06-02,9.676,9.679,9.611,9.679,7430,0
2008-06-03,9.644,9.694,9.644,9.694,1571,0
2008-06-04,9.637,9.694,9.631,9.631,7145,0
2008-06-05,9.631,9.631,9.592,9.592,10681,0
2008-06-06,9.592,9.618,9.585,9.599,13706,0
2008-06-09,9.576,9.618,9.562,9.562,56015,0
2008-06-10,9.562,9.585,9.4808,9.4868,16428,0
2008-06-11,9.4808,9.4808,9.4288,9.4446,20761,0
2008-06-12,9.3668,9.415,9.3668,9.415,12674,0
2008-06-13,9.3807,9.4634,9.3807,9.3807,10882,0
2008-06-16,9.4021,9.4288,9.3112,9.3268,23648,0
2008-06-17,9.3268,9.35,9.2782,9.2782,25063,0
2008-06-18,9.2841,9.3178,9.2618,9.3178,21684,0
2008-06-19,9.3336,9.359,9.2717,9.359,37231,0
2008-06-20,9.3045,9.3045,9.184,9.2463,17288,0
2008-06-23,9.2677,9.2677,9.1618,9.1704,23862,0
2008-06-24,9.1704,9.2677,9.1618,9.2386,24940,0
2008-06-25,9.2782,9.2841,9.1975,9.2121,4430,0
2008-06-26,9.1928,9.2121,9.1928,9.1975,11576,0
2008-06-27,9.2197,9.2533,9.2197,9.2256,9430,0
2008-06-30,9.2463,9.3668,9.2386,9.2967,11680,0
2008-07-01,9.3268,9.35,9.2841,9.3268,10932,0
2008-07-02,9.3178,9.599,9.3178,9.35,32081,0
2008-07-03,9.35,9.35,9.3112,9.3112,5117,0
2008-07-07,9.2677,9.3877,9.2677,9.359,15359,0
2008-07-08,9.2907,9.3668,9.2907,9.3268,25590,0
2008-07-09,9.3268,9.41,9.3268,9.4021,9004,0
2008-07-10,9.3877,9.4218,9.3668,9.3668,11620,0
2008-07-11,9.3668,9.4218,9.3336,9.3336,10499,0
2008-07-14,9.359,9.359,9.2677,9.2677,2716,0
2008-07-15,9.1928,9.2121,9.1704,9.177,44147,0
2008-07-16,9.2463,9.4218,9.2197,9.2256,26438,0
2008-07-17,9.2717,9.2782,9.2717,9.2717,1634,0
2008-07-18,9.2533,9.2533,9.2051,9.2121,10787,0
2008-07-21,9.2463,9.2677,9.2322,9.2463,6714,0
2008-07-22,9.2322,9.2907,9.2322,9.2907,3283,0
2008-07-23,9.2677,9.2782,9.2463,9.2463,5722,0
2008-07-24,9.2717,9.2717,9.2463,9.2533,11516,0
2008-07-25,9.1975,9.2967,9.184,9.2322,6576,0
2008-07-28,9.1473,9.2618,9.1473,9.2463,22873,0
2008-07-29,9.2463,9.2907,9.2463,9.2907,10141,0
2008-07-30,9.2907,9.2907,9.1704,9.2907,17713,0
2008-07-31,9.2967,9.2967,9.2197,9.2677,3853,0
2008-08-01,9.2841,9.2841,9.2386,9.2841,10404,0
2008-08-04,9.2386,9.2463,9.184,9.1975,12000,0
2008-08-05,9.1975,9.2256,9.1704,9.1704,29230,0
2008-08-06,9.184,9.184,9.1101,9.1101,28002,0
2008-08-07,9.0978,9.1386,9.064,9.131,16147,0
2008-08-08,9.1101,9.1975,9.0978,9.177,12574,0
2008-08-11,9.2197,9.2322,9.1928,9.1975,17728,0
2008-08-12,9.2256,9.2533,9.2051,9.2533,10141,0
2008-08-13,9.1473,9.2322,9.1253,9.2256,16288,0
2008-08-14,9.184,9.2256,9.131,9.2256,15221,0
2008-08-15,9.1975,9.2677,9.1975,9.2677,22473,0
2008-08-18,9.2782,9.2907,9.2677,9.2907,7195,0
2008-08-19,9.2782,9.2907,9.2782,9.2841,15863,0
2008-08-20,9.2386,9.2967,9.2256,9.2533,8572,0
2008-08-21,9.2677,9.2677,9.2322,9.2322,54151,0
2008-08-22,9.2386,9.2386,9.2197,9.2256,6287,0
2008-08-26,9.2782,9.35,9.1975,9.2463,24149,0
2008-08-27,9.2322,9.2782,9.2256,9.2533,23425,0
2008-08-28,9.2841,9.2841,9.2463,9.2717,2000,0
2008-08-29,9.2967,9.2967,9.2717,9.2907,1152,0
2008-09-02,9.2907,9.3112,9.2533,9.3112,12348,0
2008-09-03,9.2782,9.3178,9.2618,9.3045,17930,0
2008-09-04,9.2907,9.3112,9.2677,9.2967,14429,0
2008-09-05,9.2967,9.3112,9.2618,9.2907,20361,0
2008-09-08,9.3112,9.3268,9.2967,9.3268,19726,0
2008-09-09,9.3268,9.35,9.3178,9.3178,4143,0
2008-09-10,9.2717,9.2907,9.2717,9.2907,11640,0
2008-09-11,9.2386,9.2717,9.2197,9.2197,3719,0
2008-09-12,9.2051,9.2051,9.1386,9.1386,2854,0
2008-09-15,9.1618,9.2121,9.1174,9.1174,7001,0
2008-09-16,9.0978,9.4218,9.0978,9.1056,8720,0
2008-09-17,9.0865,9.0865,8.8751,8.8828,14596,0
2008-09-18,8.8967,8.9069,8.3959,8.4858,28187,0
2008-09-19,8.6588,8.8047,8.4858,8.7837,17488,0
2008-09-22,8.8047,8.8047,8.5123,8.5123,21542,0
2008-09-23,8.455,8.491,8.4401,8.491,18675,0
2008-09-24,8.5376,8.5581,8.499,8.5581,11862,0
2008-09-25,8.4479,8.5641,8.4479,8.5309,16440,0
2008-09-26,8.5061,8.5061,8.3767,8.3827,40073,0
2008-09-29,8.3767,8.3767,8.0068,8.1064,42449,0
2008-09-30,8.1558,8.1558,8.0197,8.0763,50755,0
2008-10-01,8.0698,8.1064,7.9641,8.0332,95957,0
2008-10-02,8.0332,8.0489,7.986,8.0268,58419,0
2008-10-03,7.9017,8.1064,7.9017,8.0986,18068,0
2008-10-06,7.8872,7.8872,7.7199,7.7406,45511,0
2008-10-07,7.7546,7.7546,7.615,7.6359,61436,0
2008-10-08,7.321,7.321,7.181,7.3071,31334,0
2008-10-09,7.3906,7.8252,7.006,7.0693,55338,0
2008-10-10,6.9222,6.9222,5.9422,6.2568,23312,0
2008-10-13,6.2781,7.5376,6.2781,6.9432,55189,0
2008-10-14,7.2226,7.6359,6.9432,7.1739,36188,0
2008-10-15,7.0339,7.2861,7.0339,7.1106,29037,0
2008-10-16,7.1178,7.2861,7.0967,7.1739,9430,0
2008-10-17,7.0268,7.342,7.0268,7.342,28230,0
2008-10-20,7.2931,7.727,7.2931,7.65,16446,0
2008-10-21,7.7621,7.7621,7.6776,7.7128,13434,0
2008-10-22,7.7056,7.8524,7.7056,7.8524,15718,0
2008-10-23,7.8109,8.2579,7.8109,8.0068,28105,0
2008-10-24,7.8872,7.9583,7.8872,7.9583,7284,0
2008-10-27,7.8596,7.9641,7.8252,7.8524,33951,0
2008-10-28,7.9301,7.9641,7.8317,7.8524,26653,0
2008-10-29,7.9159,7.9159,7.8317,7.8317,5159,0
2008-10-30,7.8109,7.8947,7.7546,7.7689,32176,0
2008-10-31,7.8252,7.8738,7.7755,7.8252,25250,0
2008-11-03,7.9432,7.9432,7.7966,7.7966,42630,0
2008-11-04,7.7966,7.9641,7.7897,7.9159,17048,0
2008-11-05,7.9641,8.1126,7.9641,8.0408,3141,0
2008-11-06,8.0197,8.2296,8.0197,8.208,33612,0
2008-11-07,8.1807,8.1946,8.141,8.1807,14395,0
2008-11-10,8.141,8.1481,8.141,8.141,9156,0
2008-11-11,8.1064,8.1265,8.1064,8.1198,5324,0
2008-11-12,8.0698,8.0698,7.8947,7.8947,22860,0
2008-11-13,7.8947,7.9504,7.8252,7.8947,6872,0
2008-11-14,7.9159,7.9159,7.7755,7.8176,7284,0
2008-11-17,7.8458,7.8458,7.7621,7.8317,24719,0
2008-11-18,7.7621,7.8176,7.7546,7.7897,24004,0
2008-11-19,7.7689,7.9933,7.6712,7.7831,38117,0
2008-11-20,7.7621,7.7621,7.3631,7.4262,26199,0
2008-11-21,7.4469,7.4469,6.9222,7.2931,51350,0
2008-11-24,7.3489,7.5096,7.1599,7.3768,21721,0
2008-11-25,7.3768,7.475,7.3346,7.4116,14114,0
2008-11-26,7.4116,7.5802,7.4116,7.5802,42694,0
2008-11-28,7.6078,7.727,7.6078,7.727,22860,0
2008-12-01,7.8252,7.8252,7.475,7.5516,35853,0
2008-12-02,7.5096,7.5376,7.5096,7.5376,7001,0
2008-12-03,7.5308,7.5723,7.5026,7.545,22975,0
2008-12-04,7.5591,7.5658,7.4469,7.5096,14857,0
2008-12-05,7.4116,7.482,7.104,7.468,43872,0
2008-12-08,7.4329,7.4889,7.3978,7.3978,24050,0
2008-12-09,7.482,7.5802,7.4396,7.5026,19283,0
2008-12-10,7.4396,7.482,7.3631,7.3768,36217,0
2008-12-11,7.4396,7.468,7.4396,7.4538,49365,0
2008-12-12,7.4538,7.5026,6.9706,7.4329,43795,0
2008-12-15,7.475,7.475,7.0547,7.4469,20726,0
2008-12-16,7.475,7.5308,7.2576,7.4608,39360,0
2008-12-17,7.4116,7.545,7.2998,7.4396,44930,0
2008-12-18,7.3906,7.6078,7.3906,7.545,55808,0
2008-12-19,7.5238,7.8947,7.517,7.7831,55441,0
2008-12-22,7.8872,7.8872,7.7621,7.866,22564,0
2008-12-23,7.9222,7.9222,7.8176,7.866,42232,0
2008-12-24,7.7966,8.0197,7.7966,7.8872,25455,0
2008-12-26,7.9996,8.499,7.9301,8.1198,46525,0
2008-12-29,8.3433,8.5195,7.9301,8.1946,77184,0
2008-12-30,8.2661,8.5061,7.9782,8.4037,68686,0
2008-12-31,8.4037,8.499,8.0907,8.2735,69680,0
2009-01-02,8.3629,8.3629,8.2735,8.3497,16438,0
2009-01-05,8.3897,8.5641,8.3371,8.5061,15061,0
2009-01-06,8.4778,8.7394,8.4625,8.5581,52032,0
2009-01-07,8.578,8.5857,8.5641,8.578,55306,0
2009-01-08,8.5581,8.7014,8.5581,8.6588,18306,0
2009-01-09,8.6588,8.7206,8.6588,8.7206,4430,0
2009-01-12,8.7465,8.7837,8.7394,8.7541,26727,0
2009-01-13,8.7541,8.7541,8.6953,8.7206,23467,0
2009-01-14,8.6664,8.7206,8.6588,8.7206,18916,0
2009-01-15,8.6953,8.7255,8.6881,8.6953,13097,0
2009-01-16,8.8203,8.8251,8.7394,8.8251,8883,0
2009-01-20,8.7679,8.8828,8.7328,8.7328,8666,0
2009-01-21,8.7465,8.7605,8.7328,8.7465,3928,0
2009-01-22,8.7394,8.7394,8.5938,8.6742,35888,0
2009-01-23,8.601,8.6454,8.3235,8.6154,33560,0
2009-01-26,8.5938,8.6372,8.5581,8.5938,17713,0
2009-01-27,8.5857,8.6372,8.5857,8.6372,3787,0
2009-01-28,8.6454,8.6953,8.631,8.6798,6423,0
2009-01-29,8.5938,8.7014,8.5938,8.631,8430,0
2009-01-30,8.6953,8.7255,8.601,8.7206,14377,0
2009-02-02,8.7014,8.7014,8.6526,8.7014,2921,0
2009-02-03,8.6664,8.7605,8.6664,8.7465,9288,0
2009-02-04,8.7465,8.7909,8.7465,8.7909,2712,0
2009-02-05,8.7465,8.8471,8.7255,8.8471,10141,0
2009-02-06,8.8619,8.8619,8.7605,8.8332,10289,0
2009-02-09,8.8251,8.9421,8.8251,8.9421,13303,0
2009-02-10,8.9421,9.0005,8.9421,8.9716,12984,0
2009-02-11,8.9363,8.9421,8.8415,8.9069,9698,0
2009-02-12,8.8552,8.8552,8.7909,8.8251,8145,0
2009-02-13,8.8047,8.8047,8.7541,8.7909,11179,0
2009-02-17,8.7394,8.7394,8.6588,8.6664,31579,0
2009-02-18,8.6372,8.6742,8.6372,8.6526,6237,0
2009-02-19,8.6588,8.6664,8.578,8.5857,19917,0
2009-02-20,8.5195,8.5195,8.3433,8.3433,27408,0
2009-02-23,8.2011,8.2579,8.1748,8.2011,12559,0
2009-02-24,8.1946,8.2296,8.0332,8.2296,26376,0
2009-02-25,8.2143,8.2812,8.0408,8.2661,27116,0
2009-02-26,8.2735,8.3371,8.2735,8.2812,21132,0
2009-02-27,8.2735,8.3827,8.2221,8.3827,11862,0
2009-03-02,8.2516,8.33,8.2296,8.2296,18208,0
2009-03-03,8.208,8.2363,8.084,8.1265,16683,0
2009-03-04,8.1627,8.1627,8.084,8.1126,11613,0
2009-03-05,8.0408,8.1748,8.0197,8.0197,19645,0
2009-03-06,8.0268,8.0268,7.9933,7.9933,4571,0
2009-03-09,8.0068,8.0136,7.9583,7.9583,38010,0
2009-03-10,7.9301,8.0332,7.9301,8.0068,25796,0
2009-03-11,8.0986,8.0986,8.0489,8.0489,32084,0
2009-03-12,8.0698,8.2516,7.986,8.2516,11830,0
2009-03-13,8.1265,8.2296,8.1265,8.2221,3963,0
2009-03-16,8.141,8.3166,8.1334,8.2011,19661,0
2009-03-17,8.2812,8.2812,8.1064,8.1695,11287,0
2009-03-18,8.1695,8.2735,8.0986,8.2735,22826,0
2009-03-19,8.3098,8.3497,8.2877,8.3098,8961,0
2009-03-20,8.33,8.3827,8.3098,8.3629,5429,0
2009-03-23,8.3959,8.4109,8.33,8.3767,3719,0
2009-03-24,8.3959,8.3959,8.3098,8.3767,16516,0
2009-03-25,8.3767,8.3767,8.3691,8.3691,1258,0
2009-03-26,8.3497,8.4109,8.3497,8.4109,2716,0
2009-03-27,8.4109,8.5857,8.4109,8.5857,18857,0
2009-03-30,8.4479,8.4625,8.3629,8.3629,12550,0
2009-03-31,8.5195,8.5195,8.3767,8.425,8387,0
2009-04-01,8.4109,8.5195,8.4109,8.4778,4872,0
2009-04-02,8.5857,8.6372,8.5857,8.6372,7126,0
2009-04-03,8.5722,8.631,8.5309,8.6154,6523,0
2009-04-06,8.5857,8.631,8.5722,8.5857,5855,0
2009-04-07,8.5722,8.6664,8.5722,8.6664,7740,0
2009-04-09,8.7014,8.7255,8.578,8.7255,8184,0
2009-04-13,8.6881,8.6881,8.6664,8.6664,5392,0
2009-04-14,8.5506,8.6881,8.5506,8.6742,7299,0
2009-04-15,8.6742,8.7146,8.6742,8.7146,8572,0
2009-04-16,8.7255,8.8131,8.7255,8.8131,6857,0
2009-04-17,8.8203,8.8415,8.7255,8.8415,6862,0
2009-04-20,8.8751,8.8751,8.7909,8.7909,1862,0
2009-04-21,8.8332,8.8332,8.8332,8.8332,871,0
2009-04-22,8.8967,8.8967,8.7909,8.8552,12827,0
2009-04-23,8.9149,8.9149,8.7984,8.7984,94484,0
2009-04-24,8.7984,8.7984,8.7605,8.7754,23282,0
2009-04-27,8.8203,8.8332,8.7014,8.7146,9855,0
2009-04-28,8.7206,8.7754,8.7146,8.7328,24053,0
2009-04-29,8.7605,8.7909,8.7146,8.7146,11287,0
2009-04-30,8.7909,8.8203,8.7605,8.8131,51296,0
2009-05-01,8.8203,8.9421,8.8203,8.9421,12188,0
2009-05-04,8.9868,9.0563,8.9868,9.0222,2854,0
2009-05-05,9.064,9.064,8.9868,9.0005,2430,0
2009-05-06,9.0005,9.0005,8.7754,8.7909,51652,0
2009-05-07,8.7909,8.8131,8.7605,8.7679,527061,0
2009-05-08,8.8619,8.9025,8.8131,8.8967,20863,0
2009-05-11,8.8828,8.9281,8.8676,8.9281,13171,0
2009-05-12,8.9363,8.9928,8.9025,8.9928,16113,0
2009-05-13,8.9281,8.9641,8.9149,8.9641,21217,0
2009-05-14,8.9868,9.0719,8.9868,9.064,11576,0
2009-05-15,9.064,9.1253,9.064,9.1253,13570,0
2009-05-18,9.1056,9.184,9.0909,9.184,5429,0
2009-05-19,9.1975,9.2121,9.1618,9.1618,28721,0
2009-05-20,9.1704,9.2533,9.1704,9.2386,31390,0
2009-05-21,9.2197,9.2717,9.2121,9.2717,88148,0
2009-05-22,9.3178,9.4021,9.2717,9.2967,12860,0
2009-05-26,9.2907,9.3268,9.2717,9.3268,44862,0
2009-05-27,9.35,9.3668,9.3045,9.3112,8057,0
2009-05-28,9.3668,9.3668,9.2967,9.3336,20142,0
2009-05-29,9.3112,9.3112,9.2256,9.2533,28571,0
2009-06-01,9.2717,9.3268,9.2618,9.2618,21898,0
2009-06-02,9.2907,9.3045,9.2618,9.2717,37567,0
2009-06-03,9.3045,9.3668,9.2841,9.2841,5556,0
2009-06-04,9.3112,9.3423,9.2782,9.3423,6747,0
2009-06-05,9.798,9.865,9.3749,9.3877,46651,0
2009-06-08,9.35,9.3749,9.2618,9.3178,12486,0
2009-06-09,9.3268,9.3749,9.3112,9.3749,7693,0
2009-06-10,9.35,9.35,9.2533,9.2533,21546,0
2009-06-11,9.2197,9.2677,9.2197,9.2618,4021,0
2009-06-12,9.2533,9.2533,9.0865,9.155,39766,0
2009-06-15,9.0563,9.0909,9.0005,9.0354,12954,0
2009-06-16,9.1174,9.1386,9.0495,9.131,11287,0
2009-06-17,9.131,9.1928,9.1056,9.1928,79488,0
2009-06-18,9.1928,9.1928,9.1174,9.1386,81169,0
2009-06-19,9.1174,9.1928,9.0978,9.1386,54334,0
2009-06-22,9.131,9.131,9.0421,9.0865,3434,0
2009-06-23,9.0806,9.0806,9.0222,9.064,5160,0
2009-06-24,9.0495,9.064,9.0495,9.0563,17824,0
2009-06-25,9.0563,9.1253,9.0421,9.0865,63991,0
2009-06-26,9.1386,9.1386,9.0286,9.0563,61914,0
2009-06-29,9.064,9.1101,9.064,9.064,10506,0
2009-06-30,9.0157,9.1253,9.0157,9.0421,6054,0
2009-07-01,9.1101,9.1928,9.0909,9.1101,14575,0
2009-07-02,9.1704,9.1704,9.0806,9.0806,4622,0
2009-07-06,8.9421,9.0806,8.9421,9.0806,14580,0
2009-07-07,9.1386,9.1386,9.0222,9.0421,7219,0
2009-07-08,9.0222,9.1101,9.0157,9.1101,17604,0
2009-07-09,9.1101,9.1174,9.0286,9.0354,10688,0
2009-07-10,8.9716,9.064,8.9716,9.064,10712,0
2009-07-13,9.2121,9.2121,9.0354,9.064,2287,0
2009-07-14,9.064,9.0806,9.064,9.0806,3770,0
2009-07-15,9.0909,9.1253,9.0909,9.1253,3001,0
2009-07-16,9.1253,9.1618,9.1253,9.155,1946,0
2009-07-17,9.155,9.2533,9.155,9.2197,17002,0
2009-07-20,9.2322,9.3268,9.2322,9.3268,8572,0
2009-07-21,9.3112,9.3749,9.3112,9.3423,23338,0
2009-07-22,9.35,9.35,9.2618,9.2618,7047,0
2009-07-23,9.2618,9.3668,9.2618,9.35,14861,0
2009-07-24,9.3112,9.4218,9.2463,9.4218,23076,0
2009-07-27,9.3877,9.54,9.3807,9.54,13980,0
2009-07-28,9.2386,9.599,9.2386,9.4808,17176,0
2009-07-29,9.54,9.54,9.524,9.54,428,0
2009-07-30,9.556,9.556,9.4808,9.4808,26726,0
2009-07-31,9.556,9.592,9.516,9.516,26125,0
2009-08-03,9.611,9.744,9.611,9.688,10349,0
2009-08-04,9.688,9.688,9.658,9.658,3210,0
2009-08-05,9.688,9.688,9.644,9.658,3001,0
2009-08-06,9.676,9.719,9.658,9.679,53062,0
2009-08-07,9.703,9.719,9.688,9.688,11297,0
2009-08-10,9.679,9.688,9.664,9.688,52504,0
2009-08-11,9.703,9.766,9.664,9.688,52537,0
2009-08-12,9.688,9.798,9.688,9.703,32848,0
2009-08-13,9.719,9.719,9.626,9.679,11287,0
2009-08-14,9.676,9.736,9.676,9.727,24973,0
2009-08-17,9.828,9.922,9.727,9.758,10665,0
2009-08-18,9.798,9.828,9.79,9.79,3103,0
2009-08-19,9.828,9.836,9.79,9.804,22485,0
2009-08-20,9.822,9.836,9.766,9.828,62962,0
2009-08-21,9.808,9.828,9.783,9.783,22747,0
2009-08-24,9.766,9.836,9.766,9.79,6852,0
2009-08-25,9.808,9.828,9.758,9.79,10985,0
2009-08-26,9.804,9.836,9.804,9.836,17432,0
2009-08-27,9.856,9.898,9.836,9.898,12294,0
2009-08-28,9.865,9.865,9.828,9.836,14177,0
2009-08-31,9.991,9.991,9.808,9.822,18123,0
2009-09-01,9.849,9.931,9.836,9.836,253383,0
2009-09-02,9.804,9.922,9.804,9.883,2155,0
2009-09-03,9.922,9.936,9.898,9.898,8824,0
2009-09-04,9.922,9.96,9.898,9.96,18706,0
2009-09-08,10.124,10.149,10.006,10.102,11379,0
2009-09-09,10.097,10.178,10.097,10.119,49205,0
2009-09-10,10.11,10.11,10.057,10.088,27432,0
2009-09-11,10.062,10.119,10.062,10.062,16986,0
2009-09-15,10.088,10.142,10.081,10.11,8696,0
2009-09-16,10.133,10.133,10.097,10.097,10428,0
2009-09-17,10.102,10.124,10.097,10.097,9377,0
2009-09-18,10.142,10.165,10.124,10.165,14582,0
2009-09-21,10.178,10.178,10.133,10.178,14639,0
2009-09-22,10.193,10.295,10.149,10.295,20414,0
2009-09-23,10.258,10.258,10.2,10.215,16747,0
2009-09-24,10.222,10.222,10.185,10.2,3567,0
2009-09-25,10.2,10.25,10.185,10.25,23751,0
2009-09-28,10.235,10.265,10.208,10.238,33616,0
2009-09-29,10.265,10.338,10.243,10.287,34409,0
2009-09-30,10.287,10.315,10.287,10.308,12447,0
2009-10-01,10.345,10.345,10.28,10.315,17936,0
2009-10-02,10.287,10.33,10.258,10.287,10857,0
2009-10-05,10.258,10.33,10.258,10.315,20792,0
2009-10-06,10.345,10.345,10.287,10.287,12369,0
2009-10-07,10.287,10.322,10.243,10.308,36131,0
2009-10-08,10.28,10.28,10.258,10.258,15415,0
2009-10-09,10.25,10.25,10.165,10.2,96825,0
2009-10-12,10.178,10.185,10.102,10.11,50465,0
2009-10-13,10.11,10.124,10.11,10.124,9572,0
2009-10-14,10.102,10.102,10.033,10.057,28572,0
2009-10-15,10.011,10.025,9.978,9.978,10779,0
2009-10-16,9.836,9.944,9.836,9.931,18965,0
2009-10-19,10.047,10.047,9.898,9.936,6714,0
2009-10-20,9.936,9.999,9.936,9.999,1152,0
2009-10-21,10.011,10.019,9.978,9.978,3001,0
2009-10-22,10.052,10.068,9.936,9.944,36070,0
2009-10-23,10.062,10.068,9.944,9.944,5086,0
2009-10-26,9.906,9.991,9.906,9.978,9026,0
2009-10-27,9.986,9.991,9.922,9.986,22090,0
2009-10-28,9.986,9.986,9.986,9.986,1571,0
2009-10-29,9.978,9.978,9.978,9.978,5884,0
2009-10-30,10.033,10.033,9.758,9.766,11065,0
2009-11-02,9.856,9.86,9.856,9.86,8453,0
2009-11-03,9.836,9.883,9.836,9.883,1711,0
2009-11-04,9.898,9.906,9.815,9.815,4571,0
2009-11-05,9.836,9.952,9.836,9.898,70392,0
2009-11-06,9.836,9.883,9.808,9.865,9679,0
2009-11-09,9.856,9.865,9.849,9.856,6989,0
2009-11-10,9.865,10.047,9.774,10.047,84084,0
2009-11-11,9.914,10.075,9.898,9.922,16998,0
2009-11-12,9.86,9.914,9.808,9.843,16711,0
2009-11-13,9.836,9.871,9.808,9.871,39811,0
2009-11-16,9.843,9.931,9.843,9.883,995,0
2009-11-17,9.86,9.898,9.856,9.898,19617,0
2009-11-18,9.936,9.936,9.843,9.883,30801,0
2009-11-19,9.865,9.898,9.865,9.883,27273,0
2009-11-20,9.883,9.936,9.883,9.906,7894,0
2009-11-23,9.849,9.944,9.849,9.898,4779,0
2009-11-24,9.898,9.914,9.871,9.906,9407,0
2009-11-25,9.96,9.991,9.96,9.991,3283,0
2009-11-27,9.96,9.991,9.96,9.991,1152,0
2009-11-30,10.097,10.097,10.006,10.081,19144,0
2009-12-01,10.081,10.081,10.062,10.081,16503,0
2009-12-02,10.102,10.119,10.057,10.119,10871,0
2009-12-03,10.133,10.133,10.047,10.075,4453,0
2009-12-04,10.075,10.133,10.057,10.057,9433,0
2009-12-07,10.062,10.062,10.057,10.057,1432,0
2009-12-08,10.057,10.057,10.052,10.052,729,0
2009-12-09,10.057,10.057,10.047,10.057,1880,0
2009-12-10,10.057,10.057,10.019,10.025,7284,0
2009-12-11,10.057,10.057,9.944,10.011,20035,0
2009-12-14,10.011,10.025,10.011,10.019,1432,0
2009-12-15,10.04,10.047,9.978,10.04,11713,0
2009-12-16,10.04,10.04,10.04,10.04,139,0
2009-12-17,9.969,10.011,9.969,9.999,12645,0
2009-12-18,9.999,10.047,9.999,10.04,1750,0
2009-12-21,10.04,10.052,9.999,10.019,7807,0
2009-12-22,10.04,10.047,9.999,9.999,7284,0
2009-12-23,9.999,9.999,9.999,9.999,9572,0
2009-12-24,9.999,10.025,9.999,10.025,3605,0
2009-12-28,10.075,10.075,9.991,10.04,10641,0
2009-12-29,10.047,10.119,10.047,10.119,18000,0
2009-12-30,10.124,10.133,10.081,10.081,8572,0
2009-12-31,10.434,10.434,10.097,10.11,7618,0
2010-01-04,10.081,10.178,10.081,10.178,9058,0
2010-01-05,10.172,10.178,10.11,10.178,9213,0
2010-01-06,10.172,10.172,10.124,10.172,15579,0
2010-01-07,10.142,10.165,10.068,10.068,15718,0
2010-01-08,10.075,10.097,10.011,10.033,27434,0
2010-01-11,10.068,10.068,10.025,10.025,14144,0
2010-01-12,10.025,10.133,10.025,10.133,12884,0
2010-01-13,10.11,10.142,10.102,10.142,6643,0
2010-01-14,10.149,10.178,10.124,10.178,11152,0
2010-01-15,10.142,10.178,10.142,10.149,13688,0
2010-01-19,10.172,10.185,10.124,10.185,6852,0
2010-01-20,10.178,10.193,10.165,10.193,13794,0
2010-01-21,10.178,10.178,10.119,10.178,3853,0
2010-01-22,10.142,10.193,10.124,10.124,4634,0
2010-01-25,10.097,10.142,10.075,10.142,34493,0
2010-01-26,10.102,10.142,10.102,10.119,36149,0
2010-01-27,10.142,10.193,10.081,10.193,16062,0
2010-01-28,10.208,10.208,10.097,10.097,14140,0
2010-01-29,10.165,10.23,10.057,10.23,91848,0
2010-02-01,10.215,10.308,10.172,10.295,27911,0
2010-02-02,10.287,10.389,10.273,10.389,38913,0
2010-02-03,10.315,10.389,10.315,10.373,1264,0
2010-02-04,10.417,10.492,10.215,10.28,57128,0
2010-02-05,10.28,10.308,10.124,10.235,24895,0
2010-02-08,10.302,10.302,10.23,10.243,9672,0
2010-02-09,10.295,10.302,10.25,10.302,11438,0
2010-02-10,10.25,10.25,10.172,10.2,11429,0
2010-02-11,10.11,10.23,10.11,10.23,51683,0
2010-02-12,10.215,10.215,10.185,10.185,7074,0
2010-02-16,10.208,10.25,10.185,10.243,10608,0
2010-02-17,10.243,10.265,10.243,10.243,2936,0
2010-02-18,10.273,10.33,10.193,10.243,16250,0
2010-02-19,10.178,10.208,10.165,10.165,6787,0
2010-02-22,10.172,10.185,10.142,10.142,6444,0
2010-02-23,10.142,10.185,10.102,10.185,7353,0
2010-02-24,10.142,10.222,10.142,10.2,7638,0
2010-02-25,10.235,10.235,10.172,10.215,5136,0
2010-02-26,10.215,10.28,10.149,10.28,19693,0
2010-03-01,10.235,10.417,10.193,10.352,31245,0
2010-03-02,10.352,10.405,10.215,10.338,18967,0
2010-03-03,10.365,10.468,10.365,10.468,12066,0
2010-03-04,10.554,10.554,10.503,10.525,18730,0
2010-03-05,10.525,10.569,10.484,10.561,9062,0
2010-03-08,10.539,10.561,10.411,10.468,23716,0
2010-03-09,10.46,10.518,10.46,10.492,11358,0
2010-03-10,10.492,10.533,10.477,10.533,7543,0
2010-03-11,10.503,10.525,10.43,10.43,25150,0
2010-03-12,10.447,10.561,10.447,10.477,24515,0
2010-03-15,10.484,10.503,10.397,10.43,53723,0
2010-03-16,10.434,10.554,10.434,10.554,16002,0
2010-03-17,10.525,10.592,10.518,10.569,33498,0
2010-03-18,10.569,10.578,10.46,10.511,23591,0
2010-03-19,10.511,10.518,10.381,10.442,34711,0
2010-03-22,10.447,10.447,10.397,10.423,49224,0
2010-03-23,10.46,10.46,10.352,10.434,46300,0
2010-03-24,10.411,10.453,10.411,10.423,21734,0
2010-03-25,10.447,10.496,10.389,10.417,19572,0
2010-03-26,10.411,10.442,10.381,10.397,15754,0
2010-03-29,10.381,10.411,10.381,10.411,1854,0
2010-03-30,10.381,10.381,10.295,10.33,27844,0
2010-03-31,10.405,10.405,10.273,10.338,10484,0
2010-04-01,10.345,10.411,10.308,10.389,23581,0
2010-04-05,10.365,10.365,10.258,10.258,21047,0
2010-04-06,10.308,10.322,10.222,10.287,19569,0
2010-04-07,10.265,10.373,10.265,10.373,6857,0
2010-04-08,10.238,10.338,10.238,10.322,18437,0
2010-04-09,10.322,10.373,10.315,10.373,7573,0
2010-04-12,10.308,10.381,10.302,10.352,8529,0
2010-04-13,10.295,10.352,10.287,10.345,8001,0
2010-04-14,10.287,10.345,10.258,10.315,11645,0
2010-04-15,10.265,10.315,10.258,10.308,39578,0
2010-04-16,10.265,10.287,10.222,10.273,8737,0
2010-04-19,10.265,10.302,10.258,10.302,5568,0
2010-04-20,10.308,10.308,10.302,10.302,2703,0
2010-04-21,10.302,10.315,10.28,10.315,5290,0
2010-04-22,10.315,10.352,10.295,10.352,7930,0
2010-04-23,10.346,10.551,10.303,10.443,27090,0
2010-04-26,10.405,10.46,10.389,10.442,8594,0
2010-04-27,10.417,10.442,10.365,10.381,4633,0
2010-04-28,10.365,10.43,10.359,10.423,11145,0
2010-04-29,10.423,10.453,10.423,10.453,8708,0
2010-04-30,10.46,10.484,10.43,10.477,7813,0
2010-05-03,10.484,10.569,10.46,10.569,28917,0
2010-05-04,10.578,10.578,10.492,10.492,4430,0
2010-05-05,10.511,10.539,10.492,10.539,15321,0
2010-05-06,10.484,10.569,10.484,10.569,5568,0
2010-05-07,10.6,10.6,10.503,10.547,20270,0
2010-05-10,10.561,10.607,10.496,10.496,8284,0
2010-05-11,10.496,10.525,10.492,10.518,4470,0
2010-05-12,10.511,10.511,10.492,10.496,13911,0
2010-05-13,10.496,10.525,10.496,10.503,5581,0
2010-05-14,10.525,10.525,10.511,10.525,8720,0
2010-05-17,10.492,10.547,10.477,10.525,19749,0
2010-05-18,10.539,10.554,10.518,10.525,5136,0
2010-05-19,10.477,10.547,10.477,10.484,9141,0
2010-05-20,10.477,10.477,10.302,10.352,18934,0
2010-05-21,10.352,10.365,10.352,10.352,5439,0
2010-05-24,10.302,10.365,10.287,10.345,23346,0
2010-05-25,10.373,10.381,10.322,10.352,8121,0
2010-05-26,10.442,10.518,10.389,10.434,12713,0
2010-05-27,10.518,10.554,10.434,10.434,9538,0
2010-05-28,10.492,10.496,10.453,10.46,4378,0
2010-06-01,10.496,10.533,10.484,10.496,12994,0
2010-06-02,10.468,10.533,10.442,10.442,4190,0
2010-06-03,10.453,10.484,10.434,10.442,7869,0
2010-06-04,10.423,10.453,10.423,10.423,10506,0
2010-06-07,10.468,10.468,10.423,10.453,7498,0
2010-06-08,10.453,10.477,10.322,10.389,21065,0
2010-06-09,10.373,10.411,10.302,10.397,35248,0
2010-06-10,10.423,10.442,10.338,10.345,11198,0
2010-06-11,10.338,10.561,10.243,10.417,11848,0
2010-06-14,10.365,10.389,10.352,10.352,1571,0
2010-06-15,10.359,10.365,10.315,10.315,3853,0
2010-06-16,10.295,10.338,10.295,10.33,4289,0
2010-06-17,10.338,10.338,10.2,10.265,29000,0
2010-06-18,10.222,10.302,10.222,10.273,14177,0
2010-06-21,10.315,10.315,10.238,10.258,14502,0
2010-06-22,10.28,10.322,10.23,10.243,21385,0
2010-06-23,10.273,10.273,10.273,10.273,1571,0
2010-06-24,10.273,10.302,10.23,10.295,6968,0
2010-06-25,10.287,10.411,10.287,10.411,16648,0
2010-06-28,10.405,10.43,10.381,10.43,11330,0
2010-06-29,10.397,10.468,10.389,10.447,25655,0
2010-06-30,10.48,10.499,10.48,10.499,6488,0
2010-07-01,10.525,10.525,10.46,10.503,13144,0
2010-07-02,10.468,10.503,10.423,10.447,19846,0
2010-07-06,10.434,10.447,10.411,10.447,9430,0
2010-07-07,10.453,10.477,10.43,10.468,13871,0
2010-07-08,10.484,10.492,10.43,10.492,8729,0
2010-07-09,10.46,10.533,10.46,10.525,8992,0
2010-07-12,10.569,10.569,10.533,10.554,7133,0
2010-07-13,10.585,10.585,10.533,10.533,1854,0
2010-07-14,10.533,10.569,10.533,10.569,10907,0
2010-07-15,10.434,10.569,10.434,10.533,4777,0
2010-07-16,10.539,10.578,10.496,10.533,8368,0
2010-07-19,10.503,10.547,10.492,10.547,14020,0
2010-07-20,10.547,10.578,10.511,10.561,14557,0
2010-07-21,10.578,10.578,10.539,10.578,6450,0
2010-07-22,10.578,10.659,10.578,10.659,15933,0
2010-07-23,10.659,10.659,10.6,10.6,3283,0
2010-07-26,10.632,10.722,10.6,10.696,13116,0
2010-07-27,10.737,10.755,10.715,10.743,11710,0
2010-07-28,10.755,10.763,10.667,10.715,21753,0
2010-07-29,10.785,10.785,10.722,10.737,3160,0
2010-07-30,10.749,10.792,10.688,10.743,20005,0
2010-08-02,10.755,10.811,10.755,10.8,13536,0
2010-08-03,10.785,10.811,10.785,10.811,17506,0
2010-08-04,10.811,10.839,10.805,10.839,7631,0
2010-08-05,10.805,10.892,10.8,10.892,27892,0
2010-08-06,10.805,10.908,10.805,10.885,10573,0
2010-08-09,10.879,10.9,10.839,10.9,3286,0
2010-08-10,10.87,10.919,10.839,10.919,10311,0
2010-08-11,10.885,10.974,10.879,10.974,19467,0
2010-08-12,10.938,10.981,10.885,10.885,7001,0
2010-08-13,10.9,10.946,10.833,10.892,25433,0
2010-08-16,10.9,10.926,10.863,10.863,10077,0
2010-08-17,10.919,10.954,10.919,10.954,9102,0
2010-08-18,10.938,11.002,10.933,11.002,16475,0
2010-08-19,11.002,11.002,10.946,10.963,10155,0
2010-08-20,10.938,11.057,10.938,11.057,15992,0
2010-08-23,11.128,11.332,11.128,11.305,15513,0
2010-08-24,11.367,11.387,11.285,11.38,17432,0
2010-08-25,11.318,11.353,11.285,11.353,4370,0
2010-08-26,11.353,11.353,11.285,11.353,4633,0
2010-08-27,11.4,11.4,11.341,11.341,13253,0
2010-08-30,11.285,11.345,11.27,11.305,19804,0
2010-08-31,11.343,11.363,11.272,11.28,22709,0
2010-09-01,11.332,11.367,11.29,11.297,18141,0
2010-09-02,11.305,11.305,11.254,11.305,3928,0
2010-09-03,11.305,11.341,11.27,11.325,16002,0
2010-09-07,11.325,11.353,11.285,11.285,6403,0
2010-09-08,11.285,11.341,11.27,11.325,8698,0
2010-09-09,11.29,11.345,11.285,11.305,8290,0
2010-09-10,11.318,11.394,11.171,11.231,47908,0
2010-09-13,11.197,11.21,11.197,11.197,6393,0
2010-09-14,11.203,11.254,11.197,11.197,20419,0
2010-09-15,11.305,11.305,11.197,11.21,37155,0
2010-09-16,11.197,11.277,11.197,11.277,6857,0
2010-09-17,11.217,11.285,11.21,11.285,17784,0
2010-09-20,11.254,11.318,11.21,11.224,19400,0
2010-09-21,11.246,11.27,11.224,11.261,5474,0
2010-09-22,11.224,11.297,11.21,11.254,13734,0
2010-09-23,11.297,11.325,11.27,11.325,16241,0
2010-09-24,11.313,11.325,11.285,11.285,21292,0
2010-09-27,11.27,11.318,11.261,11.27,22052,0
2010-09-28,11.305,11.325,11.285,11.285,13415,0
2010-09-29,11.325,11.471,11.325,11.471,31922,0
2010-09-30,11.445,11.547,11.445,11.531,7327,0
2010-10-01,11.61,11.629,11.345,11.464,32695,0
2010-10-04,11.394,11.418,11.318,11.318,14644,0
2010-10-05,11.387,11.394,11.36,11.367,5186,0
2010-10-06,11.367,11.394,11.297,11.341,13123,0
2010-10-07,11.341,11.353,11.332,11.353,8341,0
2010-10-08,11.318,11.353,11.29,11.332,9031,0
2010-10-11,11.325,11.36,11.297,11.305,4886,0
2010-10-12,11.345,11.424,11.325,11.424,9855,0
2010-10-13,11.387,11.387,11.325,11.345,3186,0
2010-10-14,11.318,11.38,11.318,11.325,8567,0
2010-10-15,11.345,11.367,11.313,11.313,7985,0
2010-10-18,11.27,11.318,11.27,11.29,10709,0
2010-10-19,11.29,11.325,11.27,11.285,12887,0
2010-10-20,11.261,11.318,11.254,11.318,8475,0
2010-10-21,11.318,11.367,11.318,11.367,1281,0
2010-10-22,11.374,11.374,11.341,11.367,9715,0
2010-10-25,11.367,11.367,11.367,11.367,139,0
2010-10-26,11.4,11.55,11.4,11.433,7186,0
2010-10-27,11.418,11.418,11.341,11.38,5507,0
2010-10-28,11.341,11.345,11.246,11.246,18549,0
2010-10-29,11.254,11.269,11.237,11.237,4768,0
2010-11-01,11.197,11.261,11.19,11.197,14684,0
2010-11-02,11.114,11.171,11.114,11.128,19847,0
2010-11-03,11.135,11.179,11.135,11.179,5911,0
2010-11-04,11.144,11.186,11.144,11.186,6394,0
2010-11-05,11.186,11.186,11.121,11.121,15803,0
2010-11-08,11.128,11.144,11.121,11.121,12642,0
2010-11-09,11.072,11.135,10.974,11.036,14711,0
2010-11-10,11.007,11.007,10.737,10.743,19609,0
2010-11-11,10.743,10.749,10.651,10.651,28196,0
2010-11-12,10.578,10.818,10.539,10.743,19221,0
2010-11-15,10.749,10.749,10.43,10.43,58708,0
2010-11-16,10.365,10.518,10.287,10.322,68089,0
2010-11-17,10.381,10.434,10.149,10.397,50942,0
2010-11-18,10.423,10.423,10.235,10.365,21757,0
2010-11-19,10.365,10.585,10.345,10.585,12059,0
2010-11-22,10.607,10.785,10.585,10.722,15157,0
2010-11-23,10.659,10.778,10.659,10.778,12645,0
2010-11-24,10.778,10.778,10.688,10.688,8452,0
2010-11-26,10.722,10.722,10.702,10.722,5977,0
2010-11-29,10.743,10.743,10.709,10.709,7537,0
2010-11-30,10.789,10.796,10.751,10.751,19218,0
2010-12-01,10.839,10.839,10.709,10.778,16878,0
2010-12-02,10.778,10.778,10.585,10.632,10503,0
2010-12-03,10.702,10.702,10.638,10.638,11607,0
2010-12-06,10.638,10.638,10.561,10.561,15981,0
2010-12-07,10.46,10.496,10.359,10.411,5771,0
2010-12-08,10.365,10.447,10.243,10.308,11228,0
2010-12-09,10.287,10.287,10.097,10.193,32680,0
2010-12-10,10.193,10.258,10.178,10.2,14279,0
2010-12-13,10.157,10.157,10.119,10.142,29738,0
2010-12-14,10.133,10.238,10.133,10.133,25378,0
2010-12-15,10.102,10.273,9.944,10.075,31819,0
2010-12-16,10.08,10.215,10.08,10.208,44356,0
2010-12-17,10.273,10.373,10.215,10.322,22147,0
2010-12-20,10.359,10.359,10.006,10.075,20022,0
2010-12-21,10.033,10.081,9.952,10.068,24776,0
2010-12-22,10.047,10.178,10.047,10.178,18985,0
2010-12-23,10.133,10.172,10.057,10.097,21903,0
2010-12-27,10.075,10.172,10.068,10.142,5160,0
2010-12-28,10.215,10.238,10.097,10.11,13941,0
2010-12-29,10.13,10.287,10.116,10.234,36698,0
2010-12-30,10.206,10.206,10.071,10.163,22873,0
2010-12-31,10.293,10.375,10.171,10.375,18181,0
2011-01-03,10.345,10.345,10.23,10.295,11216,0
2011-01-04,10.322,10.322,10.322,10.322,1432,0
2011-01-05,10.345,10.345,10.265,10.322,4151,0
2011-01-06,10.315,10.315,10.25,10.258,6860,0
2011-01-07,10.25,10.295,10.23,10.25,15260,0
2011-01-10,10.238,10.258,10.222,10.222,3467,0
2011-01-11,10.222,10.222,10.102,10.149,9181,0
2011-01-12,10.097,10.097,9.999,10.006,21451,0
2011-01-13,9.936,9.944,9.86,9.906,35741,0
2011-01-14,9.727,9.871,9.727,9.766,35367,0
2011-01-18,9.798,9.808,9.664,9.804,29577,0
2011-01-19,9.788,9.788,9.686,9.701,24100,0
2011-01-20,9.703,9.828,9.694,9.822,10318,0
2011-01-21,9.865,9.922,9.808,9.865,30731,0
2011-01-24,9.878,9.936,9.865,9.936,45410,0
2011-01-25,9.96,9.978,9.871,9.978,57401,0
2011-01-26,9.922,10.025,9.922,10.011,32490,0
2011-01-27,10.011,10.011,9.978,9.999,4112,0
2011-01-28,9.952,9.952,9.605,9.856,107961,0
2011-01-31,9.884,9.94,9.879,9.908,22562,0
2011-02-01,9.952,9.999,9.936,9.999,10093,0
2011-02-02,9.999,10.04,9.991,10.033,3358,0
2011-02-03,10.006,10.006,9.968,9.977,11480,0
2011-02-04,9.969,9.978,9.86,9.865,7935,0
2011-02-07,9.906,9.906,9.849,9.86,15214,0
2011-02-08,9.849,9.898,9.849,9.883,9747,0
2011-02-09,9.898,9.914,9.86,9.914,9715,0
2011-02-10,9.913,9.93,9.897,9.93,19699,0
2011-02-11,9.891,9.969,9.865,9.922,95496,0
2011-02-14,9.914,9.914,9.856,9.865,25993,0
2011-02-15,9.856,9.906,9.843,9.883,16019,0
2011-02-16,9.883,9.914,9.871,9.906,18033,0
2011-02-18,9.968,10.006,9.96,9.977,12076,0
2011-02-22,9.898,9.96,9.856,9.856,20067,0
2011-02-23,9.86,9.906,9.843,9.856,14183,0
2011-02-24,9.891,9.944,9.865,9.865,4591,0
2011-02-25,9.905,9.905,9.877,9.883,1466,0
2011-02-28,9.923,10.008,9.923,9.954,14477,0
2011-03-01,9.976,10.025,9.976,10.017,9462,0
2011-03-02,9.984,10.025,9.951,10.025,11160,0
2011-03-03,9.998,10.032,9.967,10.032,12593,0
2011-03-04,10.018,10.033,9.96,9.99,24611,0
2011-03-07,9.977,10.288,9.952,10.102,74263,0
2011-03-08,10.149,10.193,10.125,10.133,20568,0
2011-03-09,10.149,10.215,10.133,10.133,10946,0
2011-03-10,10.124,10.186,10.088,10.11,16542,0
2011-03-11,10.157,10.157,10.062,10.062,10601,0
2011-03-14,10.08,10.088,10.018,10.052,12520,0
2011-03-15,10.018,10.11,10.006,10.096,20169,0
2011-03-16,10.102,10.102,10.057,10.057,4344,0
2011-03-17,10.116,10.13,10.071,10.071,8559,0
2011-03-18,10.075,10.133,10.075,10.11,2528,0
2011-03-21,10.102,10.157,10.096,10.133,10127,0
2011-03-22,10.096,10.133,10.088,10.096,7541,0
2011-03-23,10.11,10.149,10.096,10.096,12785,0
2011-03-24,10.119,10.133,10.088,10.133,13384,0
2011-03-25,10.096,10.133,10.052,10.119,12802,0
2011-03-28,10.133,10.157,10.08,10.133,23298,0
2011-03-29,10.119,10.165,10.119,10.165,4255,0
2011-03-30,10.149,10.165,10.11,10.119,15316,0
2011-03-31,10.116,10.148,10.092,10.14,12410,0
2011-04-01,10.172,10.215,10.157,10.157,9278,0
2011-04-04,10.149,10.186,10.119,10.157,10475,0
2011-04-05,10.113,10.195,10.113,10.181,17998,0
2011-04-06,10.157,10.201,10.124,10.157,12145,0
2011-04-07,10.181,10.181,10.167,10.181,1920,0
2011-04-08,10.133,10.208,10.133,10.193,15590,0
2011-04-11,10.157,10.201,10.149,10.149,16888,0
2011-04-12,10.144,10.174,10.113,10.174,5839,0
2011-04-13,10.179,10.179,10.142,10.142,4184,0
2011-04-14,10.142,10.179,10.005,10.061,27994,0
2011-04-15,10.074,10.142,10.067,10.11,38372,0
2011-04-18,10.088,10.142,10.088,10.142,13688,0
2011-04-19,10.179,10.251,10.179,10.239,6618,0
2011-04-20,10.251,10.275,10.186,10.275,15463,0
2011-04-21,10.281,10.281,10.236,10.258,16050,0
2011-04-25,10.288,10.288,10.223,10.275,21719,0
2011-04-26,10.24,10.254,10.225,10.238,20994,0
2011-04-27,10.251,10.251,10.172,10.172,19777,0
2011-04-28,10.201,10.23,10.165,10.201,32815,0
2011-04-29,10.247,10.285,10.237,10.285,7020,0
2011-05-02,10.266,10.383,10.266,10.367,20088,0
2011-05-03,10.366,10.407,10.366,10.407,5900,0
2011-05-04,10.409,10.446,10.364,10.446,3884,0
2011-05-05,10.472,10.495,10.391,10.456,10352,0
2011-05-06,10.496,10.496,10.394,10.467,9515,0
2011-05-09,10.434,10.434,10.319,10.394,21953,0
2011-05-10,10.403,10.442,10.378,10.423,12927,0
2011-05-11,10.407,10.59,10.361,10.495,39807,0
2011-05-12,10.593,10.626,10.503,10.547,10833,0
2011-05-13,10.554,10.561,10.491,10.491,10436,0
2011-05-16,10.491,10.533,10.452,10.503,19934,0
2011-05-17,10.503,10.503,10.476,10.503,968,0
2011-05-18,10.533,10.539,10.533,10.539,2044,0
2011-05-19,10.533,10.539,10.525,10.539,20354,0
2011-05-20,10.537,10.537,10.522,10.53,8070,0
2011-05-23,10.525,10.608,10.503,10.533,22380,0
2011-05-24,10.554,10.593,10.554,10.561,4553,0
2011-05-25,10.593,10.608,10.554,10.593,9391,0
2011-05-26,10.561,10.561,10.561,10.561,139,0
2011-05-27,10.59,10.606,10.566,10.606,1299,0
2011-05-31,10.633,10.633,10.601,10.601,6345,0
2011-06-01,10.633,10.698,10.633,10.683,16309,0
2011-06-02,10.63,10.696,10.624,10.696,4606,0
2011-06-03,10.696,10.73,10.696,10.73,5643,0
2011-06-06,10.73,10.779,10.73,10.779,6555,0
2011-06-07,10.784,10.856,10.753,10.784,25401,0
2011-06-08,10.791,10.824,10.784,10.8,4649,0
2011-06-09,10.824,10.824,10.769,10.777,6722,0
2011-06-10,10.756,10.764,10.674,10.738,8585,0
2011-06-13,10.794,10.794,10.716,10.716,11595,0
2011-06-14,10.764,10.813,10.722,10.756,14319,0
2011-06-15,10.807,10.821,10.743,10.743,14557,0
2011-06-16,10.742,10.77,10.742,10.77,2468,0
2011-06-17,10.716,10.771,10.716,10.75,6779,0
2011-06-20,10.75,10.75,10.716,10.738,10452,0
2011-06-21,10.787,10.813,10.743,10.771,11296,0
2011-06-22,10.764,10.881,10.738,10.881,13678,0
2011-06-23,10.859,10.896,10.787,10.813,12133,0
2011-06-24,10.811,10.856,10.761,10.761,6165,0
2011-06-27,10.813,10.827,10.764,10.821,5396,0
2011-06-28,10.794,10.887,10.771,10.85,14959,0
2011-06-29,10.874,10.896,10.874,10.881,3178,0
2011-06-30,10.878,10.908,10.795,10.885,18264,0
2011-07-01,10.886,10.921,10.886,10.921,10116,0
2011-07-05,10.891,10.956,10.878,10.914,10719,0
2011-07-06,10.904,10.904,10.858,10.858,6799,0
2011-07-07,10.854,10.919,10.854,10.9,14936,0
2011-07-08,10.9,10.914,10.822,10.884,13550,0
2011-07-11,10.908,10.921,10.88,10.921,2791,0
2011-07-12,10.914,10.975,10.914,10.975,18050,0
2011-07-13,10.965,11.055,10.965,11.033,7015,0
2011-07-14,10.993,10.993,10.965,10.965,5315,0
2011-07-15,10.965,10.976,10.727,10.864,43355,0
2011-07-18,10.811,10.833,10.8,10.833,1957,0
2011-07-19,10.762,10.911,10.762,10.904,16104,0
2011-07-20,10.856,10.934,10.856,10.934,5565,0
2011-07-21,10.958,11.033,10.958,11.033,10531,0
2011-07-22,11.032,11.092,11.025,11.084,3785,0
2011-07-25,11.093,11.093,11.004,11.018,14251,0
2011-07-26,11.029,11.036,10.995,11.001,15893,0
2011-07-27,10.958,10.958,10.848,10.908,12905,0
2011-07-28,10.916,10.943,10.85,10.916,7549,0
2011-07-29,10.913,10.969,10.882,10.882,6529,0
2011-08-01,10.985,11.018,10.949,11.018,18225,0
2011-08-02,11.096,11.096,11.006,11.013,13889,0
2011-08-03,11.01,11.142,11.01,11.032,30806,0
2011-08-04,11.044,11.103,10.961,10.989,13051,0
2011-08-05,11.038,11.149,10.822,10.822,58455,0
2011-08-08,10.724,10.724,10.32,10.618,72269,0
2011-08-09,10.575,10.789,10.575,10.744,12996,0
2011-08-10,10.781,10.919,10.767,10.919,3463,0
2011-08-11,10.815,11.054,10.815,11.038,38083,0
2011-08-12,11.112,11.112,10.998,11.054,17370,0
2011-08-15,11.076,11.17,11.047,11.076,58704,0
2011-08-16,11.032,11.076,11.032,11.076,9102,0
2011-08-17,11.134,11.156,11.106,11.106,23474,0
2011-08-18,11.106,11.126,11.038,11.119,8554,0
2011-08-19,11.126,11.126,11.076,11.112,1827,0
2011-08-22,11.156,11.156,11.025,11.084,20180,0
2011-08-23,11.068,11.106,11.038,11.084,11782,0
2011-08-24,11.038,11.179,11.01,11.156,23958,0
2011-08-25,11.126,11.134,11.1,11.1,3149,0
2011-08-26,11.09,11.09,11.001,11.09,19487,0
2011-08-29,11.054,11.068,11.01,11.061,15601,0
2011-08-30,11.038,11.038,11.01,11.01,5293,0
2011-08-31,11.134,11.134,10.995,11.091,35968,0
2011-09-01,11.038,11.17,11.038,11.1,24533,0
2011-09-02,11.124,11.231,11.102,11.146,25342,0
2011-09-06,11.13,11.154,11.13,11.138,9040,0
2011-09-07,11.166,11.166,11.13,11.13,6212,0
2011-09-08,11.146,11.146,11.124,11.124,21857,0
2011-09-09,11.131,11.159,11.082,11.14,11152,0
2011-09-12,11.177,11.216,11.177,11.189,7362,0
2011-09-13,11.216,11.299,11.202,11.254,10627,0
2011-09-14,11.307,11.307,11.177,11.189,21767,0
2011-09-15,11.168,11.216,11.159,11.159,15007,0
2011-09-16,11.196,11.216,11.148,11.189,20727,0
2011-09-19,11.209,11.216,11.184,11.184,7207,0
2011-09-20,11.202,11.224,11.159,11.224,9633,0
2011-09-21,11.224,11.299,11.202,11.299,20694,0
2011-09-22,11.224,11.377,11.159,11.184,50843,0
2011-09-23,11.216,11.254,11.175,11.188,13460,0
2011-09-26,11.184,11.278,11.154,11.238,23610,0
2011-09-27,11.286,11.307,11.168,11.216,10915,0
2011-09-28,11.216,11.216,11.154,11.184,22074,0
2011-09-29,11.184,11.209,11.154,11.209,3326,0
2011-09-30,11.252,11.252,11.161,11.161,11623,0
2011-10-03,11.177,11.286,11.177,11.286,15977,0
2011-10-04,11.298,11.298,11.194,11.208,13096,0
2011-10-05,11.221,11.276,11.206,11.259,16236,0
2011-10-06,11.285,11.285,11.151,11.181,16023,0
2011-10-07,11.188,11.188,11.056,11.056,21401,0
2011-10-10,11.146,11.166,11.088,11.102,8764,0
2011-10-11,11.072,11.138,11.042,11.065,20170,0
2011-10-12,11.065,11.116,11.056,11.056,9272,0
2011-10-13,11.065,11.065,11.042,11.042,7592,0
2011-10-14,11.05,11.05,11.042,11.05,9700,0
2011-10-17,11.124,11.124,11.027,11.05,10220,0
2011-10-18,11.072,11.116,11.027,11.05,12562,0
2011-10-19,11.05,11.05,11.027,11.05,9276,0
2011-10-20,11.027,11.088,11.027,11.088,8216,0
2011-10-21,11.114,11.114,11.032,11.032,14590,0
2011-10-24,11.088,11.088,11.088,11.088,8903,0
2011-10-25,11.036,11.073,11.029,11.036,21004,0
2011-10-26,11.072,11.088,11.035,11.088,26658,0
2011-10-27,11.096,11.154,11.072,11.072,8190,0
2011-10-28,11.107,11.214,11.094,11.173,17544,0
2011-10-31,11.212,11.259,11.205,11.226,11557,0
2011-11-01,11.281,11.288,11.204,11.273,15267,0
2011-11-02,11.245,11.291,11.2,11.223,10924,0
2011-11-03,11.138,11.231,11.138,11.146,11180,0
2011-11-04,11.179,11.192,11.143,11.192,7585,0
2011-11-07,11.227,11.227,11.164,11.173,10078,0
2011-11-08,11.199,11.199,11.094,11.136,41935,0
2011-11-09,11.148,11.211,11.148,11.169,11897,0
2011-11-10,11.202,11.202,11.138,11.154,22105,0
2011-11-11,11.136,11.181,11.107,11.114,16362,0
2011-11-14,11.164,11.164,11.107,11.114,23513,0
2011-11-15,11.157,11.157,11.107,11.121,21440,0
2011-11-16,11.193,11.193,11.121,11.187,14573,0
2011-11-17,11.157,11.157,11.136,11.145,15868,0
2011-11-18,11.187,11.187,11.136,11.136,13304,0
2011-11-21,11.164,11.173,11.136,11.136,29235,0
2011-11-22,11.173,11.206,11.173,11.206,10687,0
2011-11-23,11.244,11.276,11.199,11.276,19159,0
2011-11-25,11.287,11.316,11.28,11.316,2676,0
2011-11-28,11.305,11.369,11.296,11.369,11389,0
2011-11-29,11.325,11.325,11.285,11.296,4538,0
2011-11-30,11.368,11.39,11.352,11.382,15593,0
2011-12-01,11.342,11.416,11.333,11.346,33676,0
2011-12-02,11.344,11.344,11.272,11.3,20867,0
2011-12-05,11.352,11.352,11.293,11.339,19799,0
2011-12-06,11.366,11.366,11.358,11.366,25068,0
2011-12-07,11.363,11.411,11.363,11.405,29313,0
2011-12-08,11.418,11.423,11.391,11.411,11333,0
2011-12-09,11.419,11.419,11.394,11.414,45735,0
2011-12-12,11.33,11.483,11.33,11.436,51344,0
2011-12-13,11.529,11.529,11.515,11.529,33740,0
2011-12-14,11.515,11.649,11.515,11.649,21039,0
2011-12-15,11.689,11.748,11.593,11.712,17007,0
2011-12-16,11.739,11.739,11.59,11.59,23571,0
2011-12-19,11.664,11.664,11.658,11.658,16438,0
2011-12-20,11.718,11.748,11.712,11.748,13024,0
2011-12-21,11.785,11.785,11.726,11.726,18659,0
2011-12-22,11.834,11.834,11.778,11.778,15540,0
2011-12-23,11.87,11.87,11.739,11.739,10486,0
2011-12-27,11.82,11.872,11.748,11.862,17796,0
2011-12-28,11.862,11.862,11.811,11.862,10072,0
2011-12-29,11.805,11.856,11.756,11.805,31136,0
2011-12-30,11.84,11.84,11.76,11.783,22387,0
2012-01-03,11.764,11.862,11.764,11.811,24421,0
2012-01-04,11.824,11.824,11.792,11.792,12232,0
2012-01-05,11.846,11.846,11.784,11.784,32403,0
2012-01-06,11.855,11.964,11.846,11.901,30648,0
2012-01-09,11.964,11.964,11.937,11.952,30178,0
2012-01-10,12.018,12.018,11.971,12.003,21217,0
2012-01-11,12.07,12.082,12.038,12.082,49897,0
2012-01-12,12.155,12.155,12.107,12.128,24996,0
2012-01-13,12.23,12.23,12.072,12.172,43075,0
2012-01-17,12.169,12.169,12.096,12.169,16820,0
2012-01-18,12.187,12.195,12.124,12.129,44733,0
2012-01-19,12.202,12.223,12.137,12.164,41245,0
2012-01-20,12.164,12.164,12.109,12.109,53703,0
2012-01-23,12.156,12.156,12.078,12.099,38581,0
2012-01-24,12.124,12.124,12.056,12.084,36151,0
2012-01-25,12.099,12.099,11.986,12.099,83750,0
2012-01-26,12.124,12.267,12.099,12.239,118273,0
2012-01-27,12.266,12.28,12.245,12.262,60609,0
2012-01-30,12.264,12.335,12.264,12.335,68592,0
2012-01-31,12.391,12.413,12.361,12.413,55828,0
2012-02-01,12.441,12.51,12.441,12.503,35988,0
2012-02-02,12.532,12.56,12.49,12.49,34227,0
2012-02-03,12.525,12.525,12.441,12.51,44419,0
2012-02-06,12.525,12.525,12.449,12.478,18113,0
2012-02-07,12.49,12.49,12.424,12.477,49214,0
2012-02-08,12.49,12.49,12.455,12.49,26276,0
2012-02-09,12.49,12.525,12.463,12.502,40045,0
2012-02-10,12.517,12.517,12.441,12.51,42431,0
2012-02-13,12.615,12.615,12.456,12.525,22881,0
2012-02-14,12.553,12.553,12.49,12.517,30811,0
2012-02-15,12.517,12.517,12.478,12.478,31875,0
2012-02-16,12.517,12.517,12.449,12.456,16051,0
2012-02-17,12.47,12.47,12.425,12.47,26607,0
2012-02-21,12.568,12.615,12.525,12.608,57251,0
2012-02-22,12.615,12.615,12.503,12.608,29416,0
2012-02-23,12.608,12.615,12.56,12.615,38570,0
2012-02-24,12.616,12.649,12.568,12.616,70959,0
2012-02-27,12.654,12.654,12.598,12.633,27932,0
2012-02-28,12.654,12.654,12.568,12.649,40047,0
2012-02-29,12.671,12.671,12.608,12.663,15205,0
2012-03-01,12.669,12.669,12.639,12.669,31163,0
2012-03-02,12.672,12.672,12.609,12.672,21692,0
2012-03-05,12.649,12.649,12.591,12.599,25377,0
2012-03-06,12.65,12.65,12.532,12.532,42111,0
2012-03-07,12.554,12.562,12.49,12.532,33032,0
2012-03-08,12.532,12.532,12.47,12.518,51972,0
2012-03-09,12.538,12.538,12.495,12.538,40243,0
2012-03-12,12.546,12.546,12.517,12.546,28586,0
2012-03-13,12.599,12.599,12.546,12.546,26256,0
2012-03-14,12.538,12.538,12.44,12.49,27157,0
2012-03-15,12.49,12.49,12.153,12.153,39098,0
2012-03-16,12.12,12.162,11.99,12.147,47177,0
2012-03-19,12.261,12.261,11.933,11.974,87338,0
2012-03-20,12.075,12.147,11.933,12.052,32618,0
2012-03-21,12.112,12.112,12.052,12.067,25392,0
2012-03-22,12.127,12.127,12.088,12.127,24535,0
2012-03-23,12.127,12.168,12.095,12.095,21377,0
2012-03-26,12.162,12.162,12.12,12.162,25989,0
2012-03-27,12.162,12.236,12.162,12.184,34719,0
2012-03-28,12.261,12.272,12.236,12.272,49877,0
2012-03-29,12.304,12.327,12.244,12.327,26660,0
2012-03-30,12.368,12.368,12.307,12.331,29102,0
2012-04-02,12.392,12.392,12.348,12.392,28336,0
2012-04-03,12.407,12.407,12.355,12.371,20457,0
2012-04-04,12.396,12.405,12.203,12.277,44031,0
2012-04-05,12.277,12.285,12.157,12.277,16867,0
2012-04-09,12.304,12.304,12.272,12.304,23697,0
2012-04-10,12.304,12.304,12.253,12.272,24481,0
2012-04-11,12.272,12.304,12.261,12.279,18272,0
2012-04-12,12.333,12.355,12.244,12.355,27010,0
2012-04-13,12.355,12.355,12.333,12.355,16048,0
2012-04-16,12.416,12.425,12.387,12.425,6577,0
2012-04-17,12.361,12.447,12.361,12.447,10657,0
2012-04-18,12.456,12.463,12.387,12.463,27034,0
2012-04-19,12.463,12.478,12.416,12.463,20534,0
2012-04-20,12.461,12.483,12.391,12.413,17635,0
2012-04-23,12.449,12.504,12.416,12.504,9618,0
2012-04-24,12.526,12.554,12.504,12.554,12866,0
2012-04-25,12.6,12.609,12.532,12.609,21301,0
2012-04-26,12.617,12.68,12.609,12.68,33368,0
2012-04-27,12.679,12.701,12.649,12.685,33174,0
2012-04-30,12.701,12.737,12.671,12.729,22361,0
2012-05-01,12.729,12.771,12.692,12.771,34758,0
2012-05-02,12.772,12.872,12.751,12.865,16981,0
2012-05-03,12.91,12.931,12.778,12.871,23015,0
2012-05-04,12.871,12.953,12.824,12.953,21450,0
2012-05-07,12.953,12.953,12.778,12.925,31341,0
2012-05-08,12.925,12.925,12.778,12.925,35156,0
2012-05-09,12.944,12.981,12.847,12.981,31496,0
2012-05-10,12.946,12.946,12.84,12.94,26684,0
2012-05-11,12.989,12.997,12.894,12.989,30765,0
2012-05-14,13.029,13.058,12.925,12.953,27129,0
2012-05-15,12.997,13.029,12.925,12.96,41727,0
2012-05-16,12.96,13.012,12.96,13.012,36903,0
2012-05-17,13.004,13.012,12.925,12.997,16139,0
2012-05-18,12.944,13.012,12.886,12.997,21716,0
2012-05-21,13.021,13.021,12.894,13.021,25018,0
2012-05-22,13.035,13.035,12.919,13.021,28649,0
2012-05-23,13.029,13.096,12.938,13.012,18256,0
2012-05-24,13.012,13.103,12.974,13.103,15482,0
2012-05-25,13.012,13.051,13.004,13.021,19529,0
2012-05-29,13.051,13.051,13.004,13.035,31613,0
2012-05-30,13.089,13.089,12.989,13.035,29847,0
2012-05-31,13.036,13.053,12.983,13.036,10452,0
2012-06-01,13.036,13.075,13.036,13.075,7669,0
2012-06-04,12.974,13.029,12.817,12.817,32559,0
2012-06-05,12.825,12.904,12.825,12.833,20224,0
2012-06-06,12.856,12.896,12.847,12.878,6452,0
2012-06-07,12.856,12.878,12.794,12.794,22645,0
2012-06-08,12.802,12.812,12.772,12.772,16915,0
2012-06-11,12.785,12.84,12.751,12.751,8579,0
2012-06-12,12.759,12.772,12.475,12.625,56639,0
2012-06-13,12.599,12.671,12.599,12.599,15584,0
2012-06-14,12.599,12.64,12.493,12.493,13593,0
2012-06-15,12.489,12.489,12.359,12.489,56227,0
2012-06-18,12.508,12.56,12.493,12.56,18847,0
2012-06-19,12.537,12.599,12.523,12.599,24795,0
2012-06-20,12.552,12.599,12.552,12.575,33997,0
2012-06-21,12.568,12.625,12.568,12.625,22889,0
2012-06-22,12.575,12.625,12.575,12.616,8363,0
2012-06-25,12.545,12.616,12.545,12.616,9627,0
2012-06-26,12.537,12.599,12.508,12.552,17606,0
2012-06-27,12.583,12.625,12.583,12.625,6672,0
2012-06-28,12.633,12.649,12.591,12.64,11536,0
2012-06-29,12.685,12.685,12.64,12.64,16072,0
2012-07-02,12.701,12.701,12.679,12.701,19256,0
2012-07-03,12.701,12.715,12.701,12.715,13665,0
2012-07-05,12.671,12.751,12.671,12.743,11221,0
2012-07-06,12.701,12.812,12.701,12.802,33174,0
2012-07-09,12.812,12.818,12.715,12.722,18402,0
2012-07-10,12.729,12.778,12.729,12.778,10472,0
2012-07-11,12.751,12.802,12.737,12.737,18035,0
2012-07-12,12.759,12.759,12.656,12.656,12881,0
2012-07-13,12.649,12.743,12.649,12.743,4079,0
2012-07-16,12.794,12.794,12.671,12.743,14489,0
2012-07-17,12.715,12.764,12.679,12.764,24002,0
2012-07-18,12.794,12.911,12.715,12.764,45826,0
2012-07-19,12.764,12.802,12.751,12.802,12954,0
2012-07-20,12.833,12.865,12.737,12.856,36782,0
2012-07-23,12.865,12.887,12.778,12.865,34499,0
2012-07-24,12.812,12.878,12.812,12.878,34268,0
2012-07-25,12.896,12.904,12.872,12.904,32477,0
2012-07-26,12.96,12.96,12.911,12.94,21355,0
2012-07-27,12.872,12.968,12.872,12.919,33783,0
2012-07-30,12.968,12.976,12.919,12.94,29582,0
2012-07-31,12.968,12.968,12.946,12.968,36731,0
2012-08-01,12.968,12.999,12.96,12.96,19191,0
2012-08-02,12.931,12.983,12.865,12.904,21142,0
2012-08-03,12.904,12.94,12.865,12.896,15802,0
2012-08-06,12.927,12.927,12.919,12.927,17682,0
2012-08-07,12.931,12.955,12.919,12.946,40731,0
2012-08-08,12.946,12.968,12.911,12.911,10555,0
2012-08-09,12.968,12.968,12.887,12.887,12272,0
2012-08-10,12.94,12.94,12.878,12.878,15637,0
2012-08-13,12.932,12.932,12.847,12.904,21187,0
2012-08-14,12.919,12.946,12.758,12.802,28297,0
2012-08-15,12.865,12.955,12.847,12.955,46715,0
2012-08-16,12.955,12.961,12.946,12.955,30984,0
2012-08-17,12.961,12.983,12.94,12.983,11385,0
2012-08-20,12.983,12.991,12.976,12.991,36298,0
2012-08-21,13.006,13.024,12.927,12.983,23251,0
2012-08-22,12.991,12.991,12.771,12.904,26451,0
2012-08-23,12.904,12.961,12.904,12.946,20087,0
2012-08-24,12.955,12.955,12.904,12.919,9100,0
2012-08-27,12.946,12.946,12.904,12.946,27739,0
2012-08-28,12.969,12.969,12.904,12.904,13335,0
2012-08-29,12.904,12.946,12.833,12.904,34113,0
2012-08-30,12.932,12.94,12.818,12.825,14912,0
2012-08-31,12.878,12.911,12.847,12.911,10160,0
2012-09-04,12.878,12.955,12.878,12.946,20188,0
2012-09-05,12.961,12.961,12.946,12.955,15014,0
2012-09-06,12.983,13.03,12.955,13.03,39683,0
2012-09-07,13.03,13.045,13.015,13.045,21532,0
2012-09-10,13.045,13.053,13.015,13.053,10795,0
2012-09-11,13.067,13.113,13.045,13.067,51088,0
2012-09-12,13.122,13.158,13.092,13.15,27725,0
2012-09-13,13.15,13.166,13.113,13.144,59038,0
2012-09-14,13.18,13.195,13.053,13.122,50085,0
2012-09-17,13.195,13.195,13.067,13.122,34544,0
2012-09-18,13.166,13.166,13.137,13.137,15692,0
2012-09-19,13.187,13.226,13.166,13.187,14521,0
2012-09-20,13.195,13.251,13.195,13.204,16935,0
2012-09-21,13.257,13.318,13.212,13.226,37530,0
2012-09-24,13.274,13.289,13.212,13.274,20436,0
2012-09-25,13.282,13.327,13.266,13.318,23475,0
2012-09-26,13.343,13.438,13.343,13.363,18182,0
2012-09-27,13.363,13.413,13.356,13.363,21738,0
2012-09-28,13.413,13.455,13.356,13.37,50369,0
2012-10-01,13.413,13.54,13.413,13.509,21634,0
2012-10-02,13.509,13.54,13.392,13.455,21050,0
2012-10-03,13.479,13.557,13.438,13.517,31936,0
2012-10-04,13.557,13.557,13.356,13.446,31646,0
2012-10-05,13.392,13.494,13.392,13.494,16447,0
2012-10-08,13.494,13.62,13.494,13.62,16963,0
2012-10-09,13.57,13.604,13.549,13.576,20129,0
2012-10-10,13.576,13.59,13.471,13.564,38512,0
2012-10-11,13.557,13.597,13.501,13.549,28963,0
2012-10-12,13.549,13.612,13.471,13.583,39960,0
2012-10-15,13.583,13.591,13.485,13.485,18834,0
2012-10-16,13.479,13.532,13.398,13.421,40134,0
2012-10-17,13.501,13.557,13.421,13.557,33732,0
2012-10-18,13.564,13.62,13.479,13.532,34263,0
2012-10-19,13.557,13.628,13.493,13.628,18221,0
2012-10-22,13.54,13.591,13.501,13.576,3837,0
2012-10-23,13.659,13.659,13.549,13.612,37502,0
2012-10-24,13.612,13.667,13.57,13.65,57186,0
2012-10-25,13.686,13.728,13.659,13.703,33314,0
2012-10-26,13.761,13.761,13.667,13.728,36304,0
2012-10-31,13.815,13.895,13.682,13.686,31054,0
2012-11-01,13.686,13.815,13.682,13.799,60905,0
2012-11-02,13.835,13.863,13.728,13.835,39021,0
2012-11-05,13.872,13.879,13.791,13.879,19838,0
2012-11-06,13.95,13.95,13.856,13.895,25719,0
2012-11-07,13.966,13.966,13.808,13.879,51640,0
2012-11-08,13.821,13.895,13.799,13.856,23811,0
2012-11-09,13.856,13.895,13.791,13.895,33991,0
2012-11-12,13.966,13.986,13.829,13.829,40068,0
2012-11-13,13.903,13.903,13.872,13.903,25551,0
2012-11-14,13.903,13.903,13.761,13.896,33477,0
2012-11-15,13.835,13.835,13.718,13.728,28144,0
2012-11-16,13.658,13.856,13.658,13.849,24466,0
2012-11-19,13.91,14.047,13.872,14.047,16926,0
2012-11-20,13.951,14.005,13.888,13.987,25439,0
2012-11-21,14.055,14.261,13.995,14.187,22785,0
2012-11-23,14.226,14.409,14.226,14.401,5781,0
2012-11-26,14.378,14.469,14.226,14.425,30259,0
2012-11-27,14.475,14.641,14.365,14.515,44148,0
2012-11-28,14.506,14.633,14.491,14.523,46481,0
2012-11-29,14.515,14.515,14.386,14.386,28650,0
2012-11-30,14.506,14.506,14.283,14.333,18849,0
2012-12-03,14.482,14.482,14.047,14.07,64173,0
2012-12-04,14.11,14.11,13.978,13.978,19229,0
2012-12-05,13.978,14.15,13.978,14.07,14351,0
2012-12-06,14.157,14.211,14.055,14.133,5745,0
2012-12-07,14.133,14.133,13.951,13.966,35276,0
2012-12-10,14.04,14.04,13.791,13.799,24581,0
2012-12-11,13.807,13.959,13.807,13.959,19788,0
2012-12-12,13.927,13.966,13.895,13.903,17030,0
2012-12-13,13.959,13.959,13.693,13.693,45101,0
2012-12-14,13.751,13.751,13.529,13.529,23760,0
2012-12-17,13.497,13.497,13.245,13.372,42336,0
2012-12-18,13.312,13.367,13.092,13.151,44261,0
2012-12-19,13.166,13.312,13.166,13.245,23081,0
2012-12-20,13.312,13.367,13.259,13.352,11681,0
2012-12-21,13.237,13.426,13.237,13.379,40171,0
2012-12-24,13.268,13.379,13.259,13.321,5716,0
2012-12-26,13.253,13.345,13.196,13.196,17001,0
2012-12-27,13.187,13.245,13.044,13.066,26876,0
2012-12-28,12.952,12.981,12.324,12.861,163392,0
2012-12-31,12.944,13.06,12.843,12.908,47139,0
2013-01-02,13.075,13.379,12.997,13.379,25040,0
2013-01-03,13.29,13.497,13.29,13.491,16582,0
2013-01-04,13.514,13.589,13.475,13.491,28910,0
2013-01-07,13.483,13.596,13.483,13.596,24473,0
2013-01-08,13.522,13.626,13.522,13.568,8193,0
2013-01-09,13.575,13.673,13.575,13.657,10730,0
2013-01-10,13.657,13.673,13.575,13.673,9718,0
2013-01-11,13.705,13.705,13.39,13.525,37435,0
2013-01-14,13.563,13.605,13.549,13.563,5504,0
2013-01-15,13.516,13.576,13.381,13.419,18023,0
2013-01-16,13.469,13.484,13.34,13.478,15971,0
2013-01-17,13.557,13.583,13.516,13.583,14174,0
2013-01-18,13.557,13.613,13.516,13.613,30578,0
2013-01-22,13.637,13.66,13.597,13.637,15807,0
2013-01-23,13.637,13.696,13.629,13.682,20508,0
2013-01-24,13.643,13.73,13.643,13.688,27304,0
2013-01-25,13.73,13.771,13.688,13.705,16988,0
2013-01-28,13.771,13.771,13.516,13.516,27701,0
2013-01-29,13.576,13.605,13.361,13.374,30349,0
2013-01-30,13.428,13.516,13.428,13.516,19027,0
2013-01-31,13.525,13.597,13.453,13.453,20373,0
2013-02-01,13.583,13.613,13.516,13.563,14080,0
2013-02-04,13.57,13.651,13.5,13.629,13896,0
2013-02-05,13.549,13.824,13.549,13.73,25363,0
2013-02-06,13.629,13.771,13.629,13.637,17632,0
2013-02-07,13.613,13.712,13.613,13.712,6687,0
2013-02-08,13.613,13.677,13.591,13.597,7150,0
2013-02-11,13.637,13.755,13.549,13.746,8691,0
2013-02-12,13.763,13.771,13.613,13.763,19046,0
2013-02-13,13.721,13.906,13.721,13.906,9815,0
2013-02-14,13.816,13.838,13.59,13.74,19148,0
2013-02-15,13.682,13.696,13.408,13.46,32781,0
2013-02-19,13.435,13.539,13.372,13.395,31022,0
2013-02-20,13.372,13.451,13.372,13.408,4171,0
2013-02-21,13.401,13.484,13.395,13.484,23468,0
2013-02-22,13.451,13.484,13.451,13.46,10198,0
2013-02-25,13.451,13.468,13.359,13.359,7008,0
2013-02-26,13.312,13.417,13.29,13.352,13760,0
2013-02-27,13.379,13.408,13.258,13.275,21763,0
2013-02-28,13.379,13.379,13.244,13.267,20826,0
2013-03-01,13.258,13.359,13.258,13.338,17497,0
2013-03-04,13.312,13.344,13.275,13.32,22748,0
2013-03-05,13.275,13.305,13.227,13.227,21569,0
2013-03-06,13.227,13.283,13.203,13.212,24684,0
2013-03-07,13.194,13.236,13.136,13.173,25416,0
2013-03-08,13.136,13.143,13.002,13.041,52344,0
2013-03-11,13.034,13.081,12.817,12.865,62780,0
2013-03-12,12.856,12.865,12.65,12.732,55140,0
2013-03-13,12.748,12.783,12.681,12.755,72989,0
2013-03-14,12.681,12.681,12.405,12.44,96924,0
2013-03-15,12.351,12.44,12.188,12.225,105052,0
2013-03-18,12.179,12.575,12.164,12.566,36758,0
2013-03-19,12.521,12.755,12.513,12.739,61228,0
2013-03-20,12.705,12.872,12.687,12.872,32069,0
2013-03-21,12.792,12.897,12.739,12.865,44026,0
2013-03-22,12.792,12.906,12.792,12.906,34862,0
2013-03-25,12.922,12.922,12.748,12.777,27893,0
2013-03-26,12.732,12.77,12.65,12.76,25551,0
2013-03-27,12.817,12.913,12.777,12.913,51507,0
2013-03-28,12.957,12.957,12.739,12.76,39785,0
2013-04-01,12.755,12.847,12.725,12.732,55018,0
2013-04-02,12.739,12.792,12.616,12.65,54103,0
2013-04-03,12.528,12.665,12.528,12.665,65940,0
2013-04-04,12.625,12.739,12.625,12.705,18826,0
2013-04-05,12.681,12.865,12.681,12.84,18316,0
2013-04-08,12.856,12.872,12.792,12.801,13817,0
2013-04-09,12.792,12.84,12.783,12.801,14693,0
2013-04-10,12.84,12.856,12.792,12.856,19651,0
2013-04-11,12.897,12.897,12.823,12.888,19029,0
2013-04-12,12.847,12.888,12.823,12.847,19157,0
2013-04-15,12.906,12.906,12.823,12.839,13203,0
2013-04-16,12.922,12.922,12.832,12.839,24847,0
2013-04-17,12.897,12.922,12.817,12.817,25473,0
2013-04-18,12.879,12.914,12.847,12.872,17159,0
2013-04-19,12.93,12.93,12.856,12.906,6731,0
2013-04-22,12.888,12.943,12.839,12.865,33851,0
2013-04-23,12.922,12.93,12.906,12.922,8027,0
2013-04-24,12.943,12.943,12.897,12.922,15627,0
2013-04-25,12.95,12.95,12.922,12.95,36688,0
2013-04-26,12.95,12.981,12.93,12.972,12641,0
2013-04-29,13.021,13.036,12.957,13.021,22984,0
2013-04-30,13.076,13.084,13.036,13.066,18755,0
2013-05-01,13.106,13.159,13.092,13.152,22974,0
2013-05-02,13.208,13.223,13.146,13.216,15513,0
2013-05-03,13.231,13.231,13.152,13.19,13898,0
2013-05-06,13.138,13.198,13.138,13.176,25077,0
2013-05-07,13.231,13.231,13.052,13.138,50453,0
2013-05-08,13.176,13.176,13.084,13.159,23384,0
2013-05-09,13.167,13.167,13.13,13.152,10954,0
2013-05-10,13.182,13.182,13.114,13.114,18342,0
2013-05-13,13.176,13.176,13.043,13.098,28744,0
2013-05-14,13.168,13.208,13.146,13.183,37111,0
2013-05-15,13.139,13.264,13.084,13.255,38564,0
2013-05-16,13.216,13.357,13.168,13.35,39737,0
2013-05-17,13.317,13.364,13.272,13.357,14854,0
2013-05-20,13.302,13.364,13.208,13.335,6738,0
2013-05-21,13.35,13.393,13.248,13.377,23809,0
2013-05-22,13.377,13.476,13.335,13.476,19980,0
2013-05-23,13.364,13.467,13.364,13.441,26800,0
2013-05-24,13.46,13.467,13.364,13.425,9219,0
2013-05-28,13.441,13.467,13.272,13.371,24838,0
2013-05-29,13.288,13.288,13.146,13.288,19852,0
2013-05-30,13.31,13.31,13.146,13.302,16475,0
2013-05-31,13.379,13.379,13.023,13.038,34277,0
2013-06-03,13.098,13.098,12.76,12.822,38060,0
2013-06-04,12.872,12.872,12.532,12.532,36435,0
2013-06-05,12.654,12.723,12.474,12.482,57311,0
2013-06-06,12.482,12.546,12.459,12.489,56024,0
2013-06-07,12.532,12.532,12.459,12.482,26382,0
2013-06-10,12.427,12.451,12.19,12.198,54606,0
2013-06-11,12.198,12.198,11.948,12.058,28625,0
2013-06-12,12.058,12.058,11.629,11.796,88016,0
2013-06-13,11.796,11.901,11.752,11.822,65750,0
2013-06-14,11.837,12.059,11.837,12.051,30906,0
2013-06-17,12.051,12.059,11.917,11.924,12278,0
2013-06-18,11.961,11.961,11.805,11.868,29706,0
2013-06-19,11.877,12.026,11.805,11.868,69548,0
2013-06-20,11.852,11.852,11.564,11.601,51838,0
2013-06-21,11.68,11.697,11.475,11.564,42721,0
2013-06-24,11.484,11.484,11.214,11.374,39223,0
2013-06-25,11.366,11.449,11.186,11.366,28081,0
2013-06-26,11.484,11.768,11.432,11.67,25601,0
2013-06-27,11.697,11.954,11.661,11.948,40736,0
2013-06-28,11.977,11.977,11.697,11.885,20312,0
2013-07-01,11.94,12.017,11.885,11.977,21037,0
2013-07-02,11.961,12.017,11.917,11.924,23023,0
2013-07-03,11.932,11.932,11.688,11.736,22828,0
2013-07-05,11.697,11.697,11.449,11.525,49356,0
2013-07-08,11.564,11.661,11.493,11.53,34105,0
2013-07-09,11.601,11.601,11.466,11.501,23444,0
2013-07-10,11.525,11.525,11.38,11.508,48676,0
2013-07-11,11.656,11.662,11.547,11.647,29931,0
2013-07-12,11.662,11.662,11.516,11.602,23662,0
2013-07-15,11.573,11.58,11.483,11.501,49793,0
2013-07-16,11.483,11.547,11.417,11.493,30592,0
2013-07-17,11.547,11.556,11.493,11.493,20098,0
2013-07-18,11.483,11.53,11.422,11.458,58935,0
2013-07-19,11.458,11.466,11.357,11.402,25759,0
2013-07-22,11.441,11.441,11.271,11.311,65238,0
2013-07-23,11.311,11.38,11.271,11.311,47449,0
2013-07-24,11.271,11.271,11.119,11.166,38808,0
2013-07-25,11.159,11.185,11.119,11.152,46534,0
2013-07-26,11.126,11.236,11.126,11.197,28988,0
2013-07-29,11.119,11.236,11.098,11.152,25045,0
2013-07-30,11.104,11.236,11.104,11.212,24690,0
2013-07-31,11.227,11.227,11.152,11.159,25243,0
2013-08-01,11.159,11.236,11.071,11.071,29393,0
2013-08-02,11.088,11.185,11.088,11.185,17309,0
2013-08-05,11.166,11.204,11.055,11.071,31996,0
2013-08-06,11.014,11.071,10.994,11,20480,0
2013-08-07,10.994,11.047,10.969,11,31599,0
2013-08-08,11,11.03,10.964,11.03,9944,0
2013-08-09,10.969,11.038,10.93,11,48640,0
2013-08-12,10.964,11.111,10.964,11.098,25674,0
2013-08-13,11.127,11.127,11,11.007,25418,0
2013-08-14,11.047,11.088,11.007,11.088,32293,0
2013-08-15,11.022,11.022,10.865,10.963,84200,0
2013-08-16,10.929,10.944,10.823,10.823,38432,0
2013-08-19,10.808,10.929,10.808,10.865,72536,0
2013-08-20,10.865,11,10.865,10.975,42766,0
2013-08-21,10.963,11.022,10.916,10.963,31688,0
2013-08-22,10.969,11.104,10.929,11.063,31905,0
2013-08-23,11.08,11.119,11.007,11.119,17818,0
2013-08-26,11.063,11.127,10.985,11.03,49153,0
2013-08-27,10.963,11.038,10.953,11.038,43410,0
2013-08-28,11.022,11.063,10.969,11.014,34113,0
2013-08-29,10.916,11,10.89,10.975,29969,0
2013-08-30,11.03,11.03,10.929,10.993,13282,0
2013-09-03,11.023,11.031,10.908,10.986,36795,0
2013-09-04,10.942,10.984,10.934,10.975,7472,0
2013-09-05,10.928,10.969,10.888,10.92,25881,0
2013-09-06,10.93,10.986,10.9,10.976,20027,0
2013-09-09,10.944,10.969,10.89,10.935,24694,0
2013-09-10,10.908,10.935,10.89,10.908,16568,0
2013-09-11,10.849,10.9,10.823,10.865,36382,0
2013-09-12,10.839,10.963,10.839,10.944,58058,0
2013-09-13,10.93,10.944,10.89,10.935,25098,0
2013-09-16,10.976,11.09,10.969,11,58505,0
2013-09-17,10.986,11.159,10.986,11.146,25896,0
2013-09-18,11.178,11.33,11.099,11.33,20016,0
2013-09-19,11.315,11.369,11.315,11.369,10877,0
2013-09-20,11.33,11.385,11.297,11.345,15200,0
2013-09-23,11.289,11.391,11.289,11.353,25242,0
2013-09-24,11.353,11.413,11.345,11.369,22928,0
2013-09-25,11.345,11.419,11.345,11.385,10797,0
2013-09-26,11.369,11.406,11.361,11.376,18353,0
2013-09-27,11.377,11.406,11.377,11.406,19528,0
2013-09-30,11.413,11.413,11.376,11.413,11702,0
2013-10-01,11.361,11.413,11.361,11.413,18039,0
2013-10-02,11.391,11.406,11.361,11.399,5222,0
2013-10-03,11.345,11.385,11.345,11.37,18428,0
2013-10-04,11.322,11.37,11.322,11.361,8665,0
2013-10-07,11.307,11.322,11.248,11.256,16847,0
2013-10-08,11.284,11.284,11.186,11.222,24319,0
2013-10-09,11.191,11.284,11.191,11.239,25602,0
2013-10-10,11.284,11.284,11.168,11.191,36933,0
2013-10-11,11.168,11.198,11.159,11.168,10622,0
2013-10-14,11.168,11.198,11.098,11.104,25543,0
2013-10-15,11.104,11.159,11.089,11.112,15641,0
2013-10-16,11.08,11.154,11.08,11.145,19936,0
2013-10-17,11.112,11.316,11.112,11.316,30022,0
2013-10-18,11.33,11.406,11.284,11.322,27175,0
2013-10-21,11.322,11.361,11.307,11.316,16236,0
2013-10-22,11.361,11.392,11.307,11.307,24269,0
2013-10-23,11.361,11.414,11.284,11.406,21590,0
2013-10-24,11.414,11.456,11.4,11.456,18805,0
2013-10-25,11.406,11.439,11.392,11.4,15947,0
2013-10-28,11.385,11.446,11.385,11.429,18277,0
2013-10-29,11.4,11.446,11.4,11.429,9067,0
2013-10-30,11.385,11.42,11.37,11.392,14643,0
2013-10-31,11.392,11.446,11.33,11.37,28024,0
2013-11-01,11.361,11.377,11.33,11.33,21522,0
2013-11-04,11.289,11.377,11.289,11.307,24746,0
2013-11-05,11.289,11.37,11.289,11.37,100268,0
2013-11-06,11.33,11.361,11.289,11.297,87860,0
2013-11-07,11.322,11.37,11.289,11.307,82295,0
2013-11-08,11.256,11.275,11.215,11.265,35221,0
2013-11-11,11.239,11.289,11.239,11.284,16652,0
2013-11-12,11.215,11.265,11.186,11.198,20420,0
2013-11-13,11.257,11.29,11.215,11.248,25518,0
2013-11-14,11.239,11.308,11.23,11.284,14927,0
2013-11-15,11.23,11.284,11.23,11.266,18646,0
2013-11-18,11.322,11.34,11.239,11.308,28741,0
2013-11-19,11.284,11.322,11.257,11.266,21156,0
2013-11-20,11.257,11.308,11.239,11.239,69115,0
2013-11-21,11.215,11.266,11.198,11.239,21788,0
2013-11-22,11.29,11.29,11.191,11.198,18646,0
2013-11-25,11.168,11.248,11.159,11.186,40597,0
2013-11-26,11.178,11.248,11.178,11.178,54053,0
2013-11-27,11.153,11.191,11.153,11.178,16251,0
2013-11-29,11.257,11.257,11.145,11.145,28613,0
2013-12-02,11.206,11.206,11.127,11.136,27152,0
2013-12-03,11.111,11.191,11.111,11.119,41094,0
2013-12-04,11.136,11.159,11.054,11.104,73857,0
2013-12-05,11.079,11.127,11.063,11.07,34585,0
2013-12-06,11.054,11.098,11.037,11.054,31131,0
2013-12-09,11.063,11.111,11.054,11.054,27679,0
2013-12-10,11.037,11.104,11.029,11.046,67960,0
2013-12-11,11.029,11.088,11.021,11.088,33999,0
2013-12-12,11.063,11.169,11.063,11.12,34350,0
2013-12-13,11.12,11.128,11.054,11.079,32229,0
2013-12-16,11.079,11.145,11.079,11.104,26819,0
2013-12-17,11.079,11.257,11.079,11.257,55644,0
2013-12-18,11.207,11.317,11.207,11.292,31735,0
2013-12-19,11.285,11.388,11.285,11.373,67189,0
2013-12-20,11.38,11.504,11.364,11.417,189250,0
2013-12-23,11.46,11.599,11.443,11.528,109424,0
2013-12-24,11.476,11.52,11.423,11.476,18875,0
2013-12-26,11.512,11.512,11.396,11.443,22721,0
2013-12-27,11.433,11.451,11.342,11.417,99928,0
2013-12-30,11.364,11.409,11.347,11.373,86216,0
2013-12-31,11.408,11.408,11.323,11.38,72157,0
2014-01-02,11.38,11.417,11.323,11.417,26288,0
2014-01-03,11.46,11.46,11.356,11.451,26881,0
2014-01-06,11.476,11.59,11.469,11.552,20282,0
2014-01-07,11.59,11.636,11.533,11.583,37151,0
2014-01-08,11.552,11.583,11.52,11.542,13209,0
2014-01-09,11.578,11.599,11.542,11.542,17492,0
2014-01-10,11.542,11.629,11.542,11.621,20290,0
2014-01-13,11.629,11.67,11.621,11.621,29133,0
2014-01-14,11.621,11.661,11.615,11.661,15711,0
2014-01-15,11.689,11.689,11.606,11.606,25379,0
2014-01-16,11.583,11.68,11.583,11.621,41149,0
2014-01-17,11.67,11.714,11.636,11.654,36338,0
2014-01-21,11.697,11.755,11.67,11.689,45696,0
2014-01-22,11.689,11.755,11.68,11.755,23733,0
2014-01-23,11.764,11.85,11.764,11.834,40622,0
2014-01-24,11.859,11.859,11.789,11.789,24882,0
2014-01-27,11.771,11.819,11.722,11.722,13411,0
2014-01-28,11.764,11.771,11.738,11.771,17847,0
2014-01-29,11.771,11.819,11.746,11.795,28930,0
2014-01-30,11.802,11.834,11.764,11.825,20110,0
2014-01-31,11.877,11.885,11.819,11.842,17985,0
2014-02-03,11.91,11.95,11.842,11.85,25290,0
2014-02-04,11.902,11.918,11.802,11.802,21061,0
2014-02-05,11.802,11.825,11.771,11.78,17092,0
2014-02-06,11.867,11.867,11.78,11.78,17784,0
2014-02-07,11.834,11.918,11.809,11.894,20366,0
2014-02-10,11.877,11.942,11.877,11.918,5988,0
2014-02-11,12.014,12.014,11.95,11.98,20534,0
2014-02-12,11.98,11.997,11.877,11.91,23909,0
2014-02-13,11.91,11.957,11.91,11.934,7850,0
2014-02-14,11.971,11.989,11.942,11.957,9531,0
2014-02-18,11.989,11.998,11.95,11.95,12735,0
2014-02-19,11.963,12.066,11.963,12.031,30543,0
2014-02-20,12.04,12.058,12.015,12.058,14683,0
2014-02-21,12.066,12.081,12.058,12.081,14363,0
2014-02-24,12.147,12.147,12.04,12.058,24500,0
2014-02-25,12.066,12.089,12.04,12.049,16359,0
2014-02-26,12.058,12.066,12.031,12.049,9327,0
2014-02-27,12.031,12.107,12.031,12.075,9051,0
2014-02-28,12.131,12.131,12.015,12.024,9670,0
2014-03-03,12.024,12.147,12.024,12.098,32300,0
2014-03-04,12.116,12.153,12.075,12.075,21421,0
2014-03-05,12.162,12.187,12.098,12.125,19338,0
2014-03-06,12.098,12.14,11.998,12.074,23734,0
2014-03-07,12.015,12.015,11.885,11.925,39286,0
2014-03-10,11.964,12.089,11.934,11.998,48609,0
2014-03-11,11.998,12.04,11.942,11.942,20884,0
2014-03-12,11.957,12.031,11.957,11.989,50804,0
2014-03-13,12.024,12.082,12.015,12.024,14109,0
2014-03-14,12.082,12.09,12.024,12.066,20474,0
2014-03-17,12.147,12.147,12.075,12.108,18097,0
2014-03-18,12.108,12.117,12.04,12.066,52155,0
2014-03-19,12.117,12.126,11.971,11.98,22798,0
2014-03-20,11.971,11.971,11.866,11.876,42482,0
2014-03-21,11.934,11.989,11.918,11.98,18120,0
2014-03-24,12.024,12.108,11.98,12.108,18748,0
2014-03-25,12.066,12.099,12.024,12.024,36659,0
2014-03-26,12.082,12.212,12.04,12.203,45537,0
2014-03-27,12.22,12.277,12.132,12.154,54767,0
2014-03-28,12.22,12.246,12.154,12.203,39264,0
2014-03-31,12.197,12.246,12.147,12.178,12767,0
2014-04-01,12.163,12.22,12.066,12.117,76663,0
2014-04-02,12.147,12.163,12.049,12.058,53703,0
2014-04-03,12.108,12.14,12.024,12.024,54200,0
2014-04-04,12.066,12.132,12.007,12.024,57021,0
2014-04-07,12.049,12.126,12.015,12.031,43726,0
2014-04-08,12.04,12.099,11.794,12.04,48513,0
2014-04-09,12.049,12.082,12.015,12.04,19759,0
2014-04-10,12.049,12.163,12.049,12.049,54907,0
2014-04-11,12.108,12.147,12.075,12.075,47414,0
2014-04-14,12.132,12.132,12.066,12.075,30721,0
2014-04-15,12.108,12.172,12.066,12.09,63961,0
2014-04-16,12.132,12.172,12.126,12.172,26424,0
2014-04-17,12.172,12.213,12.126,12.126,54791,0
2014-04-21,12.132,12.213,12.132,12.213,39469,0
2014-04-22,12.247,12.323,12.204,12.287,42705,0
2014-04-23,12.338,12.354,12.331,12.338,15398,0
2014-04-24,12.38,12.403,12.346,12.346,19576,0
2014-04-25,12.403,12.533,12.371,12.449,46478,0
2014-04-28,12.655,12.655,12.493,12.542,17294,0
2014-04-29,12.533,12.601,12.502,12.533,23705,0
2014-04-30,12.592,12.601,12.533,12.575,24152,0
2014-05-01,12.743,12.95,12.663,12.884,55550,0
2014-05-02,12.877,12.958,12.575,12.706,29520,0
2014-05-05,12.706,12.736,12.681,12.727,27072,0
2014-05-06,12.727,12.869,12.727,12.869,9905,0
2014-05-07,12.903,12.943,12.877,12.92,20795,0
2014-05-08,12.825,12.966,12.825,12.95,23038,0
2014-05-09,12.958,12.99,12.911,12.966,13768,0
2014-05-12,12.966,13.007,12.911,12.911,12233,0
2014-05-13,12.958,13.008,12.928,12.981,17583,0
2014-05-14,13.008,13.034,13.008,13.034,6543,0
2014-05-15,13.165,13.251,13.008,13.093,28462,0
2014-05-16,13.042,13.084,13.034,13.084,20433,0
2014-05-19,13.117,13.134,13.108,13.125,11181,0
2014-05-20,13.142,13.19,13.084,13.19,11998,0
2014-05-21,13.209,13.217,13.19,13.199,13894,0
2014-05-22,13.199,13.292,13.181,13.292,30636,0
2014-05-23,13.292,13.343,13.267,13.343,18904,0
2014-05-27,13.343,13.343,13.165,13.343,14938,0
2014-05-28,13.366,13.366,13.217,13.334,21083,0
2014-05-29,13.325,13.39,13.308,13.381,32461,0
2014-05-30,13.381,13.39,13.343,13.381,17812,0
2014-06-02,13.39,13.39,13.366,13.381,24852,0
2014-06-03,13.39,13.39,13.308,13.373,61653,0
2014-06-04,13.325,13.381,13.308,13.35,24733,0
2014-06-05,13.381,13.381,13.3,13.381,11250,0
2014-06-06,13.381,13.39,13.35,13.381,27432,0
2014-06-09,13.325,13.568,13.3,13.315,70433,0
2014-06-10,13.373,13.373,13.251,13.276,24061,0
2014-06-11,13.343,13.381,13.3,13.381,10954,0
2014-06-12,13.439,13.484,13.412,13.484,11840,0
2014-06-13,13.544,13.554,13.315,13.544,22143,0
2014-06-16,13.554,13.554,13.366,13.422,13967,0
2014-06-17,13.492,13.492,13.315,13.315,26968,0
2014-06-18,13.398,13.403,13.275,13.398,22972,0
2014-06-19,13.458,13.656,13.343,13.484,10006,0
2014-06-20,13.544,13.576,13.458,13.492,13964,0
2014-06-23,13.528,13.528,13.466,13.528,12457,0
2014-06-24,13.615,13.656,13.492,13.519,41977,0
2014-06-25,13.675,13.675,13.509,13.544,13383,0
2014-06-26,13.528,13.688,13.528,13.632,14063,0
2014-06-27,13.576,13.666,13.576,13.598,21462,0
2014-06-30,13.623,13.666,13.554,13.606,30619,0
2014-07-01,13.554,13.632,13.466,13.484,30627,0
2014-07-02,13.466,13.568,13.283,13.358,28987,0
2014-07-03,13.3,13.398,12.881,12.9,62267,0
2014-07-07,12.832,13.083,12.832,12.957,36557,0
2014-07-08,13.04,13.25,12.972,13.133,18463,0
2014-07-09,13.18,13.208,13.006,13.198,15162,0
2014-07-10,13.155,13.224,13.092,13.124,11842,0
2014-07-11,13.18,13.258,13.148,13.251,8294,0
2014-07-14,13.258,13.3,13.107,13.189,8231,0
2014-07-15,13.243,13.243,13.032,13.174,17129,0
2014-07-16,13.234,13.284,13.198,13.276,14551,0
2014-07-17,13.216,13.404,13.208,13.391,13539,0
2014-07-18,13.391,13.477,13.359,13.477,17452,0
2014-07-21,13.424,13.668,13.309,13.584,19523,0
2014-07-22,13.684,13.684,13.477,13.502,9341,0
2014-07-23,13.601,13.649,13.511,13.529,17509,0
2014-07-24,13.57,13.634,13.414,13.414,9861,0
2014-07-25,13.502,13.502,13.276,13.414,15231,0
2014-07-28,13.414,13.414,13.343,13.343,9500,0
2014-07-29,13.316,13.404,13.3,13.404,5965,0
2014-07-30,13.414,13.414,13.367,13.414,12655,0
2014-07-31,13.414,13.414,13.3,13.404,19895,0
2014-08-01,13.414,13.414,13.293,13.293,22803,0
2014-08-04,13.414,13.414,12.987,13.065,39851,0
2014-08-05,13.04,13.092,12.777,12.821,29519,0
2014-08-06,12.794,12.956,12.777,12.918,26139,0
2014-08-07,12.947,13.04,12.88,13.04,17820,0
2014-08-08,13.025,13.208,13.025,13.208,13622,0
2014-08-11,13.18,13.284,13.18,13.224,8038,0
2014-08-12,13.174,13.3,13.124,13.148,61187,0
2014-08-13,13.31,13.31,13.18,13.18,14131,0
2014-08-14,13.277,13.277,13.234,13.234,9504,0
2014-08-15,13.208,13.301,13.116,13.116,61950,0
2014-08-18,13.116,13.216,13.107,13.141,35980,0
2014-08-19,13.107,13.18,13.092,13.116,17989,0
2014-08-20,13.116,13.174,13.107,13.133,10701,0
2014-08-21,13.198,13.224,13.148,13.216,5671,0
2014-08-22,13.216,13.216,13.155,13.155,17096,0
2014-08-25,13.18,13.277,13.18,13.198,66959,0
2014-08-26,13.301,13.327,13.216,13.216,43313,0
2014-08-27,13.224,13.317,13.141,13.155,21041,0
2014-08-28,13.243,13.285,13.164,13.216,18496,0
2014-08-29,13.285,13.285,13.174,13.189,14226,0
2014-09-02,13.259,13.452,13.224,13.399,24542,0
2014-09-03,13.327,13.405,13.252,13.259,60157,0
2014-09-04,13.252,13.352,13.148,13.148,54616,0
2014-09-05,13.133,13.208,13.065,13.083,34592,0
2014-09-08,13.065,13.124,13.065,13.083,19868,0
2014-09-09,13.083,13.141,13.065,13.074,21489,0
2014-09-10,13.057,13.174,13.057,13.155,25706,0
2014-09-11,13.155,13.198,13.116,13.164,11030,0
2014-09-12,13.124,13.234,13.047,13.047,52125,0
2014-09-15,13.083,13.092,12.961,12.995,31981,0
2014-09-16,12.961,12.961,12.852,12.852,26094,0
2014-09-17,12.871,12.931,12.871,12.907,12149,0
2014-09-18,12.871,12.916,12.852,12.862,28985,0
2014-09-19,12.852,12.907,12.759,12.79,67485,0
2014-09-22,12.8,12.862,12.8,12.809,13233,0
2014-09-23,12.775,12.862,12.743,12.759,23741,0
2014-09-24,12.766,12.818,12.736,12.766,24871,0
2014-09-25,12.809,12.809,12.727,12.751,24794,0
2014-09-26,12.766,12.766,12.695,12.705,8692,0
2014-09-29,12.669,12.743,12.634,12.661,83147,0
2014-09-30,12.705,12.736,12.678,12.719,22544,0
2014-10-01,12.766,12.79,12.719,12.751,34480,0
2014-10-02,12.736,12.743,12.678,12.695,28401,0
2014-10-03,12.695,12.727,12.661,12.661,17246,0
2014-10-06,12.686,12.736,12.686,12.695,28593,0
2014-10-07,12.705,12.79,12.705,12.781,17162,0
2014-10-08,12.79,12.907,12.79,12.888,23250,0
2014-10-09,12.888,12.97,12.852,12.852,22001,0
2014-10-10,12.871,12.931,12.835,12.835,21013,0
2014-10-13,12.826,12.862,12.781,12.781,30127,0
2014-10-14,12.79,12.843,12.742,12.79,32214,0
2014-10-15,12.8,12.835,12.742,12.79,20543,0
2014-10-16,12.668,12.852,12.668,12.843,26152,0
2014-10-17,12.852,12.924,12.852,12.897,22218,0
2014-10-20,12.938,12.962,12.907,12.907,26646,0
2014-10-21,12.916,12.931,12.888,12.907,14717,0
2014-10-22,12.852,12.924,12.852,12.878,31676,0
2014-10-23,12.888,12.924,12.843,12.852,15625,0
2014-10-24,12.843,12.871,12.826,12.826,8903,0
2014-10-27,12.818,12.871,12.818,12.843,15153,0
2014-10-28,12.852,12.907,12.835,12.907,14486,0
2014-10-29,12.916,12.916,12.871,12.916,22872,0
2014-10-30,12.924,12.938,12.897,12.924,5570,0
2014-10-31,12.956,12.956,12.852,12.878,13658,0
2014-11-03,12.897,12.962,12.843,12.931,31525,0
2014-11-04,12.938,12.946,12.888,12.931,16334,0
2014-11-05,12.938,12.996,12.888,12.97,10377,0
2014-11-06,12.97,12.97,12.931,12.97,7402,0
2014-11-07,13.014,13.084,12.938,12.996,13517,0
2014-11-10,12.986,12.996,12.956,12.996,9074,0
2014-11-11,12.986,12.996,12.924,12.931,13853,0
2014-11-12,12.924,12.97,12.916,12.916,20365,0
2014-11-13,12.924,12.946,12.916,12.924,7721,0
2014-11-14,12.916,12.931,12.916,12.924,17700,0
2014-11-17,12.897,12.931,12.808,12.835,34177,0
2014-11-18,12.878,12.878,12.808,12.808,19561,0
2014-11-19,12.808,12.817,12.751,12.751,36509,0
2014-11-20,12.789,12.862,12.758,12.758,37902,0
2014-11-21,12.758,12.817,12.751,12.774,24417,0
2014-11-24,12.789,12.808,12.726,12.726,34679,0
2014-11-25,12.726,12.774,12.726,12.765,23929,0
2014-11-26,12.751,12.789,12.751,12.789,15707,0
2014-11-28,12.826,12.826,12.765,12.789,13666,0
2014-12-01,12.789,12.843,12.765,12.817,24938,0
2014-12-02,12.817,12.843,12.808,12.835,6251,0
2014-12-03,12.897,12.979,12.871,12.962,34978,0
2014-12-04,12.979,13.025,12.97,13.015,24086,0
2014-12-05,13.025,13.101,12.97,13.076,28199,0
2014-12-08,13.049,13.101,12.979,13.101,26085,0
2014-12-09,13.093,13.15,13.025,13.15,18779,0
2014-12-10,13.219,13.219,13.109,13.176,12533,0
2014-12-11,13.255,13.255,13.176,13.202,20080,0
2014-12-12,13.202,13.219,13.15,13.183,9926,0
2014-12-15,13.167,13.211,13.101,13.101,9229,0
2014-12-16,13.065,13.15,13.048,13.109,11320,0
2014-12-17,13.109,13.109,13.031,13.048,24533,0
2014-12-18,13.048,13.109,13.04,13.093,23089,0
2014-12-19,13.084,13.144,13.084,13.117,8309,0
2014-12-22,13.167,13.167,13.084,13.117,11021,0
2014-12-23,13.126,13.144,13.04,13.084,30305,0
2014-12-24,13.117,13.117,13.084,13.109,8595,0
2014-12-26,13.126,13.126,13.093,13.093,9249,0
2014-12-29,13.084,13.167,13.084,13.15,21807,0
2014-12-30,13.15,13.176,13.109,13.167,10117,0
2014-12-31,13.176,13.192,13.15,13.192,8309,0
2015-01-02,13.183,13.247,13.136,13.158,14397,0
2015-01-05,13.176,13.228,13.158,13.202,4227,0
2015-01-06,13.247,13.342,13.238,13.333,22665,0
2015-01-07,13.357,13.451,13.35,13.423,13190,0
2015-01-08,13.398,13.413,13.342,13.365,14079,0
2015-01-09,13.398,13.398,13.365,13.398,4720,0
2015-01-12,13.373,13.404,13.373,13.404,11249,0
2015-01-13,13.404,13.442,13.398,13.442,6954,0
2015-01-14,13.413,13.515,13.413,13.487,17120,0
2015-01-15,13.487,13.531,13.451,13.531,22246,0
2015-01-16,13.531,13.531,13.423,13.423,11251,0
2015-01-20,13.442,13.479,13.442,13.442,6749,0
2015-01-21,13.433,13.461,13.404,13.423,17032,0
2015-01-22,13.442,13.451,13.39,13.433,8982,0
2015-01-23,13.413,13.423,13.333,13.398,43893,0
2015-01-26,13.381,13.413,13.373,13.404,8550,0
2015-01-27,13.433,13.479,13.423,13.451,14397,0
2015-01-28,13.442,13.54,13.442,13.54,16181,0
2015-01-29,13.531,13.568,13.524,13.54,23192,0
2015-01-30,13.574,13.639,13.568,13.604,29832,0
2015-02-02,13.574,13.684,13.574,13.684,33528,0
2015-02-03,13.666,13.684,13.639,13.666,13484,0
2015-02-04,13.657,13.657,13.574,13.604,20658,0
2015-02-05,13.604,13.639,13.589,13.589,19568,0
2015-02-06,13.55,13.574,13.479,13.487,14134,0
2015-02-09,13.55,13.55,13.479,13.487,18168,0
2015-02-10,13.531,13.648,13.461,13.589,80831,0
2015-02-11,13.58,13.589,13.398,13.398,14904,0
2015-02-12,13.451,13.496,13.413,13.413,12145,0
2015-02-13,13.404,13.413,13.35,13.35,13543,0
2015-02-17,13.35,13.35,13.142,13.142,16340,0
2015-02-18,13.191,13.271,13.175,13.271,11417,0
2015-02-19,13.253,13.35,13.253,13.253,14364,0
2015-02-20,13.262,13.305,13.217,13.217,11037,0
2015-02-23,13.217,13.333,13.217,13.236,9640,0
2015-02-24,13.245,13.373,13.226,13.357,14972,0
2015-02-25,13.381,13.39,13.342,13.35,9929,0
2015-02-26,13.35,13.398,13.314,13.357,12467,0
2015-02-27,13.381,13.442,13.35,13.442,9535,0
2015-03-02,13.404,13.479,13.398,13.461,13055,0
2015-03-03,13.461,13.461,13.39,13.451,21255,0
2015-03-04,13.487,13.496,13.451,13.487,4042,0
2015-03-05,13.487,13.487,13.461,13.461,8895,0
2015-03-06,13.47,13.47,13.314,13.314,25534,0
2015-03-09,13.381,13.381,13.314,13.365,19410,0
2015-03-10,13.404,13.404,13.404,13.404,1036,0
2015-03-11,13.381,13.39,13.342,13.35,3698,0
2015-03-12,13.35,13.39,13.35,13.35,12306,0
2015-03-13,13.39,13.39,13.225,13.225,19437,0
2015-03-16,13.225,13.271,13.18,13.18,12190,0
2015-03-17,13.28,13.305,13.19,13.271,35303,0
2015-03-18,13.271,13.342,13.262,13.342,9777,0
2015-03-19,13.342,13.413,13.262,13.271,20930,0
2015-03-20,13.298,13.305,13.244,13.289,20585,0
2015-03-23,13.314,13.314,13.253,13.289,11269,0
2015-03-24,13.253,13.298,13.217,13.298,14263,0
2015-03-25,13.271,13.28,13.235,13.244,11959,0
2015-03-26,13.217,13.244,13.18,13.244,12076,0
2015-03-27,13.244,13.298,13.235,13.289,15406,0
2015-03-30,13.253,13.28,13.199,13.225,17940,0
2015-03-31,13.217,13.333,13.217,13.271,22966,0
2015-04-01,13.324,13.365,13.298,13.298,14375,0
2015-04-02,13.333,13.333,13.217,13.235,23804,0
2015-04-06,13.271,13.305,13.225,13.271,15984,0
2015-04-07,13.289,13.357,13.28,13.28,10643,0
2015-04-08,13.298,13.365,13.298,13.305,10118,0
2015-04-09,13.333,13.342,13.244,13.253,19758,0
2015-04-10,13.271,13.314,13.235,13.244,18743,0
2015-04-13,13.28,13.28,13.217,13.217,9385,0
2015-04-14,13.244,13.28,13.244,13.244,15455,0
2015-04-15,13.235,13.298,13.235,13.271,6054,0
2015-04-16,13.244,13.262,13.225,13.244,14459,0
2015-04-17,13.235,13.271,13.235,13.235,15107,0
2015-04-20,13.235,13.28,13.225,13.262,14117,0
2015-04-21,13.244,13.28,13.209,13.235,37319,0
2015-04-22,13.235,13.253,13.199,13.217,28931,0
2015-04-23,13.217,13.235,13.174,13.18,37203,0
2015-04-24,13.19,13.235,13.18,13.18,25692,0
2015-04-27,13.19,13.217,13.164,13.164,20376,0
2015-04-28,13.174,13.225,13.174,13.217,10873,0
2015-04-29,13.18,13.225,13.174,13.225,21289,0
2015-04-30,13.225,13.225,13.19,13.225,20606,0
2015-05-01,13.217,13.217,13.155,13.19,16483,0
2015-05-04,13.19,13.19,13.155,13.174,8697,0
2015-05-05,13.164,13.174,13.122,13.164,29189,0
2015-05-06,13.18,13.18,13.06,13.06,25311,0
2015-05-07,13.017,13.088,12.981,13.051,13140,0
2015-05-08,13.069,13.122,13.027,13.034,19346,0
2015-05-11,13.06,13.069,12.964,12.964,34339,0
2015-05-12,12.972,13.069,12.915,13.06,31845,0
2015-05-13,13.027,13.096,13.027,13.06,11281,0
2015-05-14,13.051,13.104,13.007,13.104,7862,0
2015-05-15,13.122,13.122,13.042,13.088,11506,0
2015-05-18,13.113,13.113,13.007,13.027,18492,0
2015-05-19,12.998,13.017,12.93,12.956,15705,0
2015-05-20,12.972,12.981,12.923,12.93,12306,0
2015-05-21,12.895,12.956,12.895,12.895,14357,0
2015-05-22,12.895,12.914,12.867,12.885,28027,0
2015-05-26,12.895,12.963,12.858,12.914,17209,0
2015-05-27,12.93,12.963,12.905,12.938,20624,0
2015-05-28,12.938,12.981,12.914,12.981,10482,0
2015-05-29,13.017,13.034,12.946,12.972,21648,0
2015-06-01,12.956,13.017,12.956,12.956,16351,0
2015-06-02,12.946,12.963,12.938,12.938,6687,0
2015-06-03,12.946,12.946,12.885,12.895,31789,0
2015-06-04,12.867,12.905,12.867,12.885,12872,0
2015-06-05,12.839,12.848,12.785,12.785,19142,0
2015-06-08,12.777,12.777,12.65,12.704,20054,0
2015-06-09,12.685,12.685,12.557,12.632,26808,0
2015-06-10,12.593,12.685,12.584,12.593,30693,0
2015-06-11,12.659,12.712,12.622,12.705,17961,0
2015-06-12,12.685,12.728,12.685,12.72,9072,0
2015-06-15,12.685,12.778,12.685,12.778,12247,0
2015-06-16,12.786,12.786,12.77,12.786,20747,0
2015-06-17,12.76,12.786,12.738,12.746,7711,0
2015-06-18,12.728,12.823,12.728,12.815,13944,0
2015-06-19,12.823,12.849,12.805,12.849,2720,0
2015-06-22,12.859,12.859,12.778,12.786,6575,0
2015-06-23,12.796,12.832,12.76,12.786,13197,0
2015-06-24,12.76,12.786,12.746,12.76,17459,0
2015-06-25,12.77,12.77,12.695,12.746,30840,0
2015-06-26,12.738,12.738,12.659,12.695,8843,0
2015-06-29,12.705,12.712,12.632,12.695,17233,0
2015-06-30,12.705,12.705,12.566,12.632,27412,0
2015-07-01,12.659,12.685,12.632,12.641,12813,0
2015-07-02,12.641,12.685,12.622,12.65,8277,0
2015-07-06,12.622,12.746,12.622,12.685,19271,0
2015-07-07,12.695,12.805,12.695,12.796,10091,0
2015-07-08,12.849,12.849,12.786,12.805,22787,0
2015-07-09,12.815,12.832,12.746,12.76,14965,0
2015-07-10,12.746,12.84,12.705,12.84,13605,0
2015-07-13,12.815,12.815,12.727,12.786,12752,0
2015-07-14,12.745,12.753,12.711,12.711,16883,0
2015-07-15,12.719,12.737,12.684,12.704,17551,0
2015-07-16,12.684,12.786,12.684,12.753,22116,0
2015-07-17,12.77,12.77,12.719,12.719,18052,0
2015-07-20,12.719,12.727,12.704,12.719,14216,0
2015-07-21,12.684,12.877,12.684,12.796,32496,0
2015-07-22,12.786,12.877,12.786,12.832,12075,0
2015-07-23,12.832,12.849,12.786,12.849,15459,0
2015-07-24,12.832,12.966,12.832,12.941,24937,0
2015-07-27,12.931,13.054,12.931,13.001,15908,0
2015-07-28,13.001,13.029,13.001,13.029,10043,0
2015-07-29,13.02,13.127,13.01,13.092,11960,0
2015-07-30,13.054,13.16,13.054,13.107,10830,0
2015-07-31,13.17,13.205,13.117,13.17,13089,0
2015-08-03,13.152,13.25,13.152,13.17,19616,0
2015-08-04,13.16,13.25,13.16,13.241,3160,0
2015-08-05,13.195,13.195,13.073,13.17,17150,0
2015-08-06,13.117,13.179,13.117,13.144,3146,0
2015-08-07,13.127,13.127,13.107,13.107,5301,0
2015-08-10,13.107,13.179,13.107,13.17,3607,0
2015-08-11,13.144,13.259,13.117,13.259,10973,0
2015-08-12,13.222,13.312,13.222,13.312,13879,0
2015-08-13,13.25,13.373,13.25,13.295,12914,0
2015-08-14,13.295,13.35,13.295,13.331,4042,0
2015-08-17,13.357,13.381,13.278,13.286,8874,0
2015-08-18,13.268,13.322,13.204,13.204,12689,0
2015-08-19,13.185,13.241,13.185,13.241,6849,0
2015-08-20,13.185,13.241,13.144,13.144,16395,0
2015-08-21,13.169,13.169,13.136,13.159,11793,0
2015-08-24,13.098,13.107,13.018,13.028,17656,0
2015-08-25,13.072,13.116,12.973,12.989,20439,0
2015-08-26,12.964,13.028,12.821,12.83,20890,0
2015-08-27,13.008,13.008,12.914,12.964,39986,0
2015-08-28,12.964,13.044,12.905,12.923,12129,0
2015-08-31,12.964,12.973,12.885,12.885,10557,0
2015-09-01,12.93,12.964,12.905,12.914,10557,0
2015-09-02,12.956,12.964,12.83,12.83,7636,0
2015-09-03,12.905,12.939,12.877,12.93,8424,0
2015-09-04,12.947,13.036,12.947,12.999,5278,0
2015-09-08,13.169,13.169,12.973,13.053,4830,0
2015-09-09,13.116,13.116,12.999,13.044,3931,0
2015-09-10,12.999,13.063,12.999,12.999,8971,0
2015-09-11,13.044,13.251,13.044,13.251,9278,0
2015-09-14,13.16,13.26,13.152,13.16,8719,0
2015-09-15,13.117,13.136,13.091,13.107,3912,0
2015-09-16,13.072,13.081,13.008,13.008,17994,0
2015-09-17,13.008,13.053,12.947,13.018,8368,0
2015-09-18,13.018,13.081,13.018,13.063,23473,0
2015-09-21,13.018,13.072,13.018,13.053,1901,0
2015-09-22,13.044,13.136,13.044,13.053,11175,0
2015-09-23,13.099,13.099,13.008,13.018,6592,0
2015-09-24,13.063,13.091,13.053,13.072,7197,0
2015-09-25,13.081,13.127,13.081,13.107,8161,0
2015-09-28,13.107,13.107,13.044,13.044,1478,0
2015-09-29,13.072,13.136,13.044,13.091,7713,0
2015-09-30,13.136,13.136,13.072,13.072,11848,0
2015-10-01,13.117,13.17,13.053,13.117,21348,0
2015-10-02,13.063,13.144,13.063,13.117,2458,0
2015-10-05,13.152,13.195,13.036,13.107,10966,0
2015-10-06,13.144,13.179,13.107,13.117,9613,0
2015-10-07,13.091,13.16,13.091,13.16,14083,0
2015-10-08,13.186,13.242,13.136,13.233,13523,0
2015-10-09,13.186,13.242,13.144,13.195,28166,0
2015-10-12,13.16,13.314,13.136,13.314,14877,0
2015-10-13,13.251,13.408,13.223,13.288,8565,0
2015-10-14,13.269,13.438,13.269,13.333,10680,0
2015-10-15,13.297,13.485,13.297,13.314,3337,0
2015-10-16,13.457,13.467,13.343,13.359,11792,0
2015-10-19,13.418,13.485,13.314,13.314,7656,0
2015-10-20,13.359,13.476,13.325,13.467,11432,0
2015-10-21,13.476,13.476,13.438,13.467,20689,0
2015-10-22,13.438,13.476,13.438,13.467,6119,0
2015-10-23,13.418,13.559,13.418,13.485,9233,0
2015-10-26,13.514,13.523,13.494,13.523,11569,0
2015-10-27,13.494,13.568,13.485,13.559,10345,0
2015-10-28,13.514,13.607,13.514,13.568,12126,0
2015-10-29,13.541,13.6,13.541,13.581,5896,0
2015-10-30,13.636,13.636,13.581,13.6,12126,0
2015-11-02,13.653,13.764,13.626,13.756,25809,0
2015-11-03,13.756,13.756,13.688,13.727,15465,0
2015-11-04,13.681,13.708,13.643,13.708,14765,0
2015-11-05,13.698,13.708,13.653,13.698,7677,0
2015-11-06,13.688,13.688,13.559,13.643,5560,0
2015-11-09,13.575,13.575,13.408,13.438,14441,0
2015-11-10,13.391,13.438,13.391,13.438,3893,0
2015-11-11,13.438,13.467,13.383,13.391,1671,0
2015-11-12,13.438,13.505,13.438,13.438,9080,0
2015-11-13,13.367,13.495,13.351,13.447,11294,0
2015-11-16,13.447,13.505,13.447,13.505,4983,0
2015-11-17,13.457,13.457,13.428,13.447,4649,0
2015-11-18,13.457,13.505,13.438,13.467,3988,0
2015-11-19,13.467,13.505,13.457,13.457,5093,0
2015-11-20,13.467,13.542,13.467,13.542,6202,0
2015-11-23,13.552,13.552,13.515,13.515,10627,0
2015-11-24,13.56,13.56,13.438,13.447,14442,0
2015-11-25,13.457,13.608,13.457,13.457,21371,0
2015-11-27,13.476,13.56,13.476,13.542,3875,0
2015-11-30,13.485,13.533,13.438,13.438,13399,0
2015-12-01,13.485,13.524,13.447,13.495,16881,0
2015-12-02,13.495,13.505,13.447,13.457,8406,0
2015-12-03,13.485,13.485,13.367,13.375,16071,0
2015-12-04,13.367,13.476,13.367,13.391,11072,0
2015-12-07,13.438,13.467,13.391,13.391,9745,0
2015-12-08,13.391,13.485,13.391,13.428,22732,0
2015-12-09,13.457,13.467,13.428,13.438,9852,0
2015-12-10,13.418,13.515,13.399,13.418,30007,0
2015-12-11,13.408,13.553,13.399,13.467,37578,0
2015-12-14,13.457,13.457,13.211,13.375,35418,0
2015-12-15,13.367,13.383,13.258,13.323,36144,0
2015-12-16,13.313,13.428,13.313,13.367,18845,0
2015-12-17,13.408,13.525,13.408,13.467,24685,0
2015-12-18,13.515,13.568,13.457,13.543,22593,0
2015-12-21,13.495,13.619,13.485,13.592,41213,0
2015-12-22,13.619,13.638,13.534,13.592,18878,0
2015-12-23,13.609,13.684,13.495,13.553,31185,0
2015-12-24,13.515,13.609,13.515,13.609,7002,0
2015-12-28,13.583,13.655,13.576,13.655,15174,0
2015-12-29,13.626,13.719,13.59,13.607,27849,0
2015-12-30,13.6,13.673,13.55,13.673,31499,0
2015-12-31,13.709,13.774,13.689,13.748,13504,0
2016-01-04,13.775,13.784,13.718,13.775,16017,0
2016-01-05,13.766,13.891,13.748,13.819,42766,0
2016-01-06,13.793,13.883,13.793,13.853,28671,0
2016-01-07,13.862,13.938,13.862,13.92,22853,0
2016-01-08,13.901,13.901,13.872,13.872,8590,0
2016-01-11,13.862,13.91,13.812,13.845,19988,0
2016-01-12,13.819,13.872,13.812,13.872,28998,0
2016-01-13,13.938,13.938,13.784,13.802,14847,0
2016-01-14,13.802,13.802,13.73,13.793,16646,0
2016-01-15,13.718,13.836,13.718,13.757,18619,0
2016-01-19,13.747,13.819,13.718,13.718,13130,0
2016-01-20,13.718,13.728,13.548,13.566,22224,0
2016-01-21,13.607,13.688,13.557,13.652,13048,0
2016-01-22,13.642,13.738,13.642,13.672,23440,0
2016-01-25,13.672,13.708,13.635,13.635,22544,0
2016-01-26,13.625,13.728,13.625,13.728,22131,0
2016-01-27,13.688,13.765,13.672,13.708,17346,0
2016-01-28,13.738,13.793,13.728,13.793,7639,0
2016-01-29,13.812,13.853,13.802,13.829,17952,0
2016-02-01,13.836,13.938,13.836,13.901,30038,0
2016-02-02,13.929,14.02,13.929,13.992,30748,0
2016-02-03,14.037,14.103,13.974,14.02,32189,0
2016-02-04,14.046,14.06,14.02,14.055,26157,0
2016-02-05,14.028,14.14,14.028,14.084,20460,0
2016-02-08,14.074,14.112,14.074,14.112,11917,0
2016-02-09,14.112,14.13,14.065,14.13,21499,0
2016-02-10,14.166,14.184,14.112,14.148,16348,0
2016-02-11,14.175,14.175,14.103,14.103,23351,0
2016-02-12,14.13,14.175,14.121,14.157,33938,0
2016-02-16,14.14,14.14,14.001,14.001,23248,0
2016-02-17,14.019,14.024,13.957,14.001,15516,0
2016-02-18,14.046,14.046,13.928,13.981,18601,0
2016-02-19,13.964,14.001,13.919,14.001,25042,0
2016-02-22,14.027,14.027,13.919,13.919,20381,0
2016-02-23,13.947,14.001,13.904,14.001,25410,0
2016-02-24,13.991,14.036,13.991,14.018,17609,0
2016-02-25,14.036,14.036,14.001,14.01,25315,0
2016-02-26,14.01,14.027,13.957,13.957,23977,0
2016-02-29,13.991,14.02,13.947,14.019,19979,0
2016-03-01,14.046,14.103,14.001,14.103,31292,0
2016-03-02,14.093,14.121,14.055,14.103,19948,0
2016-03-03,14.14,14.223,14.098,14.223,12367,0
2016-03-04,14.204,14.36,14.175,14.256,58068,0
2016-03-07,14.266,14.266,14.194,14.23,39143,0
2016-03-08,14.213,14.23,14.182,14.23,48463,0
2016-03-09,14.223,14.23,14.157,14.157,27767,0
2016-03-10,14.184,14.204,14.175,14.194,29764,0
2016-03-11,14.148,14.23,14.148,14.148,15161,0
2016-03-14,14.223,14.248,14.216,14.223,14161,0
2016-03-15,14.266,14.266,14.213,14.248,14852,0
2016-03-16,14.266,14.266,14.231,14.256,17545,0
2016-03-17,14.275,14.342,14.204,14.275,27083,0
2016-03-18,14.293,14.333,14.275,14.275,19394,0
2016-03-21,14.323,14.323,14.284,14.293,18475,0
2016-03-22,14.284,14.342,14.284,14.303,11140,0
2016-03-23,14.351,14.351,14.293,14.303,14194,0
2016-03-24,14.333,14.351,14.275,14.293,17874,0
2016-03-28,14.342,14.351,14.303,14.351,11494,0
2016-03-29,14.351,14.388,14.342,14.37,12752,0
2016-03-30,14.388,14.46,14.361,14.46,22674,0
2016-03-31,14.499,14.57,14.479,14.57,36782,0
2016-04-01,14.608,14.664,14.599,14.628,30595,0
2016-04-04,14.599,14.673,14.552,14.552,27060,0
2016-04-05,14.58,14.599,14.544,14.57,39440,0
2016-04-06,14.57,14.647,14.57,14.58,21363,0
2016-04-07,14.57,14.599,14.57,14.57,23714,0
2016-04-08,14.628,14.683,14.599,14.664,76358,0
2016-04-11,14.683,14.702,14.683,14.693,17189,0
2016-04-12,14.711,14.774,14.702,14.763,114100,0
2016-04-13,14.849,15.024,14.849,15.024,57186,0
2016-04-14,14.96,15.387,14.914,15.312,55005,0
2016-04-15,15.276,15.36,15.238,15.36,33427,0
2016-04-18,15.33,15.431,15.33,15.421,33634,0
2016-04-19,15.421,15.45,15.397,15.421,14539,0
2016-04-20,15.431,15.469,15.373,15.421,17725,0
2016-04-21,15.507,15.564,15.321,15.375,36448,0
2016-04-22,15.378,15.378,15.34,15.378,16048,0
2016-04-25,15.378,15.378,15.286,15.304,29595,0
2016-04-26,15.387,15.387,15.312,15.378,12932,0
2016-04-27,15.397,15.397,15.33,15.33,15764,0
2016-04-28,15.33,15.441,15.286,15.304,31136,0
2016-04-29,15.368,15.372,15.294,15.321,14278,0
2016-05-02,15.368,15.378,15.286,15.294,13334,0
2016-05-03,15.35,15.35,15.228,15.286,17063,0
2016-05-04,15.312,15.321,15.238,15.258,19334,0
2016-05-05,15.33,15.33,15.253,15.258,17363,0
2016-05-06,15.248,15.276,15.228,15.228,13925,0
2016-05-09,15.294,15.294,15.208,15.208,24165,0
2016-05-10,15.218,15.294,15.19,15.19,53428,0
2016-05-11,15.199,15.254,15.174,15.208,21705,0
2016-05-12,15.208,15.294,15.199,15.238,29899,0
2016-05-13,15.238,15.294,15.228,15.267,16545,0
2016-05-16,15.294,15.304,15.208,15.218,17465,0
2016-05-17,15.218,15.248,15.181,15.199,12750,0
2016-05-18,15.208,15.258,15.127,15.164,23844,0
2016-05-19,15.127,15.136,14.941,14.941,38192,0
2016-05-20,15.005,15.071,14.979,15.023,29275,0
2016-05-23,15.033,15.155,15.023,15.108,20252,0
2016-05-24,15.136,15.199,15.136,15.174,7652,0
2016-05-25,15.164,15.258,15.164,15.258,21807,0
2016-05-26,15.286,15.393,15.199,15.294,30441,0
2016-05-27,15.397,15.41,15.351,15.36,21443,0
2016-05-31,15.404,15.47,15.322,15.422,34891,0
2016-06-01,15.46,15.862,15.46,15.74,34300,0
2016-06-02,15.73,15.806,15.684,15.684,38399,0
2016-06-03,15.647,15.806,15.647,15.712,40272,0
2016-06-06,15.712,15.815,15.679,15.806,32029,0
2016-06-07,15.815,15.862,15.778,15.778,16046,0
2016-06-08,15.778,15.862,15.758,15.778,12047,0
2016-06-09,15.74,15.815,15.73,15.806,11989,0
2016-06-10,15.768,15.777,15.74,15.74,10105,0
2016-06-13,15.843,15.843,15.768,15.768,21488,0
2016-06-14,15.806,15.806,15.72,15.749,20092,0
2016-06-15,15.748,15.748,15.74,15.74,19586,0
2016-06-16,15.788,15.839,15.72,15.72,21900,0
2016-06-17,15.73,15.73,15.647,15.666,8511,0
2016-06-20,15.647,15.72,15.609,15.627,10775,0
2016-06-21,15.627,15.72,15.627,15.678,8075,0
2016-06-22,15.712,15.712,15.637,15.666,16457,0
2016-06-23,15.676,15.676,15.591,15.591,10256,0
2016-06-24,15.609,15.712,15.582,15.647,28573,0
2016-06-27,15.693,15.806,15.582,15.6,13470,0
2016-06-28,15.591,15.705,15.591,15.656,30168,0
2016-06-29,15.591,15.847,15.591,15.788,40218,0
2016-06-30,15.748,15.875,15.627,15.637,26008,0
2016-07-01,15.666,15.721,15.637,15.656,21587,0
2016-07-05,15.637,15.773,15.637,15.676,24621,0
2016-07-06,15.685,15.815,15.685,15.693,28931,0
2016-07-07,15.712,15.797,15.676,15.72,30549,0
2016-07-08,15.72,15.778,15.712,15.72,14899,0
2016-07-11,15.74,15.793,15.647,15.656,16082,0
2016-07-12,15.656,15.72,15.469,15.469,37710,0
2016-07-13,15.497,15.583,15.291,15.319,22910,0
2016-07-14,15.31,15.31,15.085,15.095,25986,0
2016-07-15,15.122,15.225,15.122,15.16,13803,0
2016-07-18,15.245,15.367,15.245,15.367,25331,0
2016-07-19,15.431,15.477,15.215,15.441,11489,0
2016-07-20,15.403,15.459,15.387,15.431,8415,0
2016-07-21,15.441,15.441,15.387,15.387,17518,0
2016-07-22,15.387,15.441,15.387,15.441,3176,0
2016-07-25,15.396,15.441,15.396,15.421,4813,0
2016-07-26,15.471,15.477,15.396,15.446,8430,0
2016-07-27,15.431,15.497,15.431,15.487,31387,0
2016-07-28,15.517,15.555,15.459,15.535,32789,0
2016-07-29,15.592,15.592,15.497,15.545,28103,0
2016-08-01,15.497,15.583,15.497,15.526,12956,0
2016-08-02,15.487,15.517,15.403,15.497,26599,0
2016-08-03,15.441,15.545,15.441,15.545,13511,0
2016-08-04,15.583,15.583,15.526,15.526,13172,0
2016-08-05,15.526,15.565,15.441,15.45,16539,0
2016-08-08,15.459,15.507,15.441,15.459,18530,0
2016-08-09,15.507,15.517,15.45,15.459,13311,0
2016-08-10,15.497,15.565,15.497,15.507,33207,0
2016-08-11,15.555,15.575,15.469,15.477,16337,0
2016-08-12,15.526,15.535,15.507,15.535,11520,0
2016-08-15,15.535,15.552,15.477,15.526,10242,0
2016-08-16,15.535,15.535,15.469,15.526,15208,0
2016-08-17,15.517,15.555,15.469,15.517,22174,0
2016-08-18,15.555,15.61,15.535,15.61,13814,0
2016-08-19,15.583,15.61,15.575,15.61,9618,0
2016-08-22,15.629,15.629,15.555,15.629,20854,0
2016-08-23,15.629,15.695,15.61,15.695,27948,0
2016-08-24,15.658,15.658,15.601,15.638,19706,0
2016-08-25,15.629,15.657,15.517,15.526,15535,0
2016-08-26,15.61,15.61,15.459,15.487,21985,0
2016-08-29,15.497,15.535,15.497,15.535,17968,0
2016-08-30,15.497,15.535,15.497,15.526,9995,0
2016-08-31,15.565,15.565,15.347,15.347,39275,0
2016-09-01,15.347,15.386,15.343,15.357,20961,0
2016-09-02,15.347,15.403,15.347,15.347,8664,0
2016-09-06,15.347,15.477,15.347,15.477,18267,0
2016-09-07,15.477,15.507,15.453,15.497,12623,0
2016-09-08,15.469,15.545,15.469,15.531,18089,0
2016-09-09,15.459,15.459,15.149,15.186,15055,0
2016-09-12,15.186,15.195,15.111,15.149,11391,0
2016-09-13,15.195,15.214,15.111,15.178,24697,0
2016-09-14,15.178,15.301,15.178,15.273,9563,0
2016-09-15,15.301,15.422,15.28,15.422,47494,0
2016-09-16,15.422,15.46,15.361,15.46,8938,0
2016-09-19,15.612,15.705,15.49,15.603,21767,0
2016-09-20,15.65,15.68,15.576,15.68,19628,0
2016-09-21,15.67,15.68,15.612,15.641,4684,0
2016-09-22,15.68,15.711,15.47,15.479,43232,0
2016-09-23,15.509,15.548,15.47,15.513,11912,0
2016-09-26,15.528,15.537,15.461,15.508,7020,0
2016-09-27,15.547,15.576,15.479,15.479,15467,0
2016-09-28,15.519,15.603,15.509,15.567,35953,0
2016-09-29,15.576,15.576,15.404,15.46,20531,0
2016-09-30,15.47,15.484,15.412,15.412,6970,0
2016-10-03,15.499,15.509,15.391,15.455,11602,0
2016-10-04,15.499,15.499,15.273,15.273,7290,0
2016-10-05,15.328,15.367,15.214,15.234,12935,0
2016-10-06,15.224,15.283,15.186,15.273,9335,0
2016-10-07,15.264,15.273,15.24,15.273,4460,0
2016-10-10,15.291,15.291,15.253,15.281,6091,0
2016-10-11,15.273,15.273,15.168,15.178,13003,0
2016-10-12,15.178,15.186,15.045,15.088,15768,0
2016-10-13,15.102,15.121,14.963,14.989,12093,0
2016-10-14,14.997,15.025,14.807,14.807,12522,0
2016-10-17,14.807,14.838,14.569,14.569,22121,0
2016-10-18,14.627,14.675,14.587,14.607,11352,0
2016-10-19,14.655,14.845,14.646,14.664,18284,0
2016-10-20,14.722,14.843,14.614,14.765,43734,0
2016-10-21,14.779,14.902,14.76,14.826,28462,0
2016-10-24,14.826,14.882,14.799,14.85,15478,0
2016-10-25,14.807,14.869,14.779,14.807,13690,0
2016-10-26,14.807,14.807,14.646,14.664,18145,0
2016-10-27,14.674,14.674,14.418,14.428,11741,0
2016-10-28,14.428,14.428,14.255,14.32,22925,0
2016-10-31,14.343,14.37,14.293,14.333,10128,0
2016-11-01,14.352,14.409,14.323,14.409,16243,0
2016-11-02,14.409,14.464,14.409,14.464,10388,0
2016-11-03,14.474,14.474,14.413,14.473,10603,0
2016-11-04,14.474,14.522,14.444,14.444,10680,0
2016-11-07,14.454,14.542,14.444,14.484,9975,0
2016-11-08,14.532,14.532,14.481,14.484,18478,0
2016-11-09,14.428,14.444,14.264,14.264,11490,0
2016-11-10,14.273,14.283,13.863,13.978,39486,0
2016-11-11,13.854,13.951,13.845,13.923,30252,0
2016-11-14,13.893,13.893,13.523,13.542,45020,0
2016-11-15,13.615,13.892,13.586,13.845,34961,0
2016-11-16,13.845,13.868,13.808,13.84,18560,0
2016-11-17,13.827,13.873,13.731,13.789,19202,0
2016-11-18,13.761,13.854,13.751,13.835,15969,0
2016-11-21,13.845,13.903,13.779,13.835,31837,0
2016-11-22,13.835,13.987,13.835,13.835,21336,0
2016-11-23,13.817,13.863,13.751,13.863,18042,0
2016-11-25,13.808,13.877,13.789,13.798,20816,0
2016-11-28,13.845,13.892,13.77,13.77,23889,0
2016-11-29,13.77,14.007,13.77,13.808,41766,0
2016-11-30,13.761,13.844,13.615,13.731,44889,0
2016-12-01,13.721,13.733,13.576,13.595,38223,0
2016-12-02,13.576,13.619,13.513,13.542,22386,0
2016-12-05,13.586,13.586,13.453,13.513,33780,0
2016-12-06,13.513,13.653,13.513,13.615,20686,0
2016-12-07,13.643,13.893,13.643,13.854,55932,0
2016-12-08,13.835,13.873,13.798,13.808,29454,0
2016-12-09,13.883,13.883,13.663,13.701,47649,0
2016-12-12,13.653,13.731,13.625,13.663,21143,0
2016-12-13,13.682,13.809,13.625,13.809,25301,0
2016-12-14,13.894,13.926,13.731,13.914,34699,0
2016-12-15,13.894,13.894,13.721,13.79,27085,0
2016-12-16,13.884,13.884,13.719,13.751,41983,0
2016-12-19,13.741,13.836,13.741,13.786,13037,0
2016-12-20,13.771,13.864,13.731,13.855,51662,0
2016-12-21,13.855,13.874,13.79,13.836,26883,0
2016-12-22,13.836,13.914,13.836,13.846,35284,0
2016-12-23,13.855,13.874,13.82,13.82,16016,0
2016-12-27,13.894,13.894,13.78,13.78,23397,0
2016-12-28,13.819,13.838,13.781,13.789,33450,0
2016-12-29,13.857,13.866,13.8,13.838,18558,0
2016-12-30,13.926,13.926,13.848,13.896,35480,0
2017-01-03,13.906,13.991,13.894,13.991,20044,0
2017-01-04,14.029,14.099,13.964,14.049,47021,0
2017-01-05,14.089,14.109,14.069,14.107,18379,0
2017-01-06,14.109,14.109,14.089,14.109,11206,0
2017-01-09,14.166,14.231,14.166,14.214,9867,0
2017-01-10,14.224,14.299,14.224,14.289,8375,0
2017-01-11,14.299,14.369,14.26,14.279,13349,0
2017-01-12,14.319,14.418,14.319,14.418,11390,0
2017-01-13,14.369,14.444,14.369,14.444,13935,0
2017-01-17,14.494,14.551,14.418,14.503,30005,0
2017-01-18,14.503,14.532,14.418,14.532,17984,0
2017-01-19,14.532,14.532,14.379,14.389,12855,0
2017-01-20,14.418,14.418,14.279,14.289,15479,0
2017-01-23,14.329,14.399,14.319,14.369,12585,0
2017-01-24,14.389,14.409,14.339,14.409,12582,0
2017-01-25,14.399,14.416,14.349,14.349,10999,0
2017-01-26,14.389,14.389,14.195,14.251,28110,0
2017-01-27,14.299,14.299,14.242,14.299,40216,0
2017-01-30,14.289,14.369,14.27,14.369,12674,0
2017-01-31,14.389,14.428,14.359,14.428,21276,0
2017-02-01,14.436,14.436,14.339,14.389,21166,0
2017-02-02,14.428,14.428,14.369,14.404,7485,0
2017-02-03,14.428,14.503,14.428,14.503,10236,0
2017-02-06,14.542,14.57,14.474,14.57,12143,0
2017-02-07,14.57,14.668,14.526,14.64,14998,0
2017-02-08,14.688,14.735,14.652,14.735,13467,0
2017-02-09,14.668,14.688,14.59,14.59,12962,0
2017-02-10,14.561,14.659,14.542,14.542,15472,0
2017-02-13,14.561,14.614,14.532,14.542,12077,0
2017-02-14,14.532,14.566,14.435,14.484,24354,0
2017-02-15,14.417,14.561,14.417,14.532,43748,0
2017-02-16,14.551,14.551,14.503,14.532,6870,0
2017-02-17,14.542,14.59,14.542,14.588,21049,0
2017-02-21,14.61,14.65,14.59,14.65,19569,0
2017-02-22,14.65,14.723,14.65,14.708,11440,0
2017-02-23,14.736,15.038,14.727,15.018,25122,0
2017-02-24,15.018,15.314,14.931,15.223,24113,0
2017-02-27,15.213,15.31,15.183,15.283,14129,0
2017-02-28,15.329,15.525,15.187,15.515,11172,0
2017-03-01,15.465,15.465,15.263,15.388,32046,0
2017-03-02,15.359,15.368,15.253,15.273,17415,0
2017-03-03,15.273,15.339,15.068,15.329,57625,0
2017-03-06,15.203,15.263,15.163,15.173,17467,0
2017-03-07,15.154,15.193,15.144,15.144,11694,0
2017-03-08,15.163,15.163,15.092,15.096,10016,0
2017-03-09,15.087,15.534,15.068,15.31,19404,0
2017-03-10,15.273,15.382,15.146,15.203,11078,0
2017-03-13,15.193,15.24,15.134,15.134,27885,0
2017-03-14,15.173,15.594,15.067,15.067,11813,0
2017-03-15,15.076,15.076,14.481,14.706,56973,0
2017-03-16,14.687,14.687,14.364,14.423,67106,0
2017-03-17,14.432,14.547,14.304,14.324,30707,0
2017-03-20,14.324,14.413,14.266,14.314,25051,0
2017-03-21,14.432,14.432,14.256,14.265,19856,0
2017-03-22,14.284,14.423,14.284,14.364,29730,0
2017-03-23,14.364,14.5,14.364,14.5,30924,0
2017-03-24,14.471,14.533,14.461,14.461,8611,0
2017-03-27,14.548,14.587,14.519,14.577,18679,0
2017-03-28,14.558,14.587,14.441,14.441,31041,0
2017-03-29,14.461,14.54,14.461,14.51,18439,0
2017-03-30,14.5,14.539,14.481,14.51,18097,0
2017-03-31,14.51,14.587,14.451,14.519,19648,0
2017-04-03,14.637,14.637,14.539,14.637,17890,0
2017-04-04,14.697,14.714,14.567,14.577,36281,0
2017-04-05,14.597,14.607,14.539,14.558,9134,0
2017-04-06,14.558,14.597,14.548,14.558,5713,0
2017-04-07,14.617,14.657,14.587,14.602,17569,0
2017-04-10,14.607,14.657,14.577,14.577,32765,0
2017-04-11,14.607,14.667,14.597,14.667,10856,0
2017-04-12,14.764,14.764,14.687,14.744,20795,0
2017-04-13,14.793,14.803,14.754,14.754,4651,0
2017-04-17,14.744,14.823,14.697,14.697,6545,0
2017-04-18,14.716,14.716,14.697,14.697,5302,0
2017-04-19,14.724,14.724,14.657,14.657,5162,0
2017-04-20,14.677,14.697,14.647,14.667,17015,0
2017-04-21,14.697,14.697,14.667,14.677,6078,0
2017-04-24,14.647,14.647,14.607,14.617,4190,0
2017-04-25,14.627,14.627,14.548,14.567,14628,0
2017-04-26,14.577,14.598,14.5,14.558,19236,0
2017-04-27,14.558,14.657,14.558,14.637,10054,0
2017-04-28,14.667,14.687,14.587,14.627,16329,0
2017-05-01,14.627,14.687,14.548,14.567,28706,0
2017-05-02,14.617,14.647,14.558,14.627,18137,0
2017-05-03,14.637,14.744,14.597,14.744,7465,0
2017-05-04,14.734,14.774,14.711,14.753,13200,0
2017-05-05,14.764,14.793,14.697,14.784,17253,0
2017-05-08,14.764,14.803,14.754,14.774,7720,0
2017-05-09,14.774,14.793,14.76,14.793,17569,0
2017-05-10,14.793,14.823,14.706,14.716,13248,0
2017-05-11,14.716,14.748,14.716,14.748,10151,0
2017-05-12,14.793,14.862,14.789,14.862,7472,0
2017-05-15,14.842,14.932,14.842,14.922,22914,0
2017-05-16,14.872,14.932,14.872,14.922,8844,0
2017-05-17,14.922,15.001,14.922,14.972,10147,0
2017-05-18,14.962,14.965,14.637,14.647,117666,0
2017-05-19,14.627,14.676,14.567,14.627,125867,0
2017-05-22,14.637,14.687,14.587,14.647,66464,0
2017-05-23,14.677,14.682,14.567,14.657,63824,0
2017-05-24,14.617,14.734,14.617,14.724,35323,0
2017-05-25,14.687,14.744,14.687,14.716,31286,0
2017-05-26,14.687,14.744,14.667,14.697,29362,0
2017-05-30,14.697,14.754,14.697,14.724,15445,0
2017-05-31,14.706,14.793,14.706,14.763,19013,0
2017-06-01,14.774,14.774,14.697,14.697,29160,0
2017-06-02,14.744,14.759,14.677,14.677,25806,0
2017-06-05,14.697,14.706,14.657,14.667,22287,0
2017-06-06,14.617,14.722,14.617,14.687,11135,0
2017-06-07,14.706,14.706,14.627,14.677,24590,0
2017-06-08,14.647,14.682,14.587,14.617,34190,0
2017-06-09,14.607,14.607,14.518,14.567,27543,0
2017-06-12,14.547,14.577,14.518,14.577,25787,0
2017-06-13,14.577,14.577,14.499,14.547,11673,0
2017-06-14,14.557,14.597,14.538,14.538,16670,0
2017-06-15,14.567,14.587,14.518,14.577,20935,0
2017-06-16,14.597,14.607,14.567,14.577,11659,0
2017-06-19,14.627,14.627,14.567,14.607,12875,0
2017-06-20,14.607,14.647,14.607,14.617,8605,0
2017-06-21,14.647,14.647,14.567,14.647,11393,0
2017-06-22,14.647,14.647,14.607,14.647,5898,0
2017-06-23,14.647,14.647,14.611,14.617,5549,0
2017-06-26,14.627,14.657,14.607,14.607,7862,0
2017-06-27,14.627,14.627,14.547,14.587,24349,0
2017-06-28,14.567,14.607,14.538,14.538,11315,0
2017-06-29,14.508,14.508,14.43,14.43,9473,0
2017-06-30,14.439,14.439,14.361,14.401,27675,0
2017-07-03,14.42,14.42,14.331,14.361,21005,0
2017-07-05,14.356,14.356,14.261,14.331,27187,0
2017-07-06,14.281,14.281,14.242,14.261,28194,0
2017-07-07,14.242,14.291,14.232,14.252,19861,0
2017-07-10,14.261,14.316,14.252,14.271,25244,0
2017-07-11,14.271,14.351,14.222,14.351,19814,0
2017-07-12,14.381,14.42,14.371,14.402,12068,0
2017-07-13,14.42,14.42,14.321,14.321,14539,0
2017-07-14,14.351,14.449,14.351,14.411,21631,0
2017-07-17,14.411,14.435,14.391,14.401,21782,0
2017-07-18,14.42,14.42,14.401,14.411,12727,0
2017-07-19,14.401,14.439,14.401,14.439,13138,0
2017-07-20,14.449,14.449,14.391,14.401,16584,0
2017-07-21,14.42,14.459,14.401,14.411,11673,0
2017-07-24,14.42,14.434,14.361,14.361,19366,0
2017-07-25,14.371,14.381,14.311,14.321,32875,0
2017-07-26,14.321,14.401,14.321,14.371,13158,0
2017-07-27,14.351,14.391,14.322,14.361,16501,0
2017-07-28,14.381,14.479,14.301,14.479,35219,0
2017-07-31,14.479,14.598,14.459,14.598,75373,0
2017-08-01,14.608,14.648,14.568,14.598,27926,0
2017-08-02,14.628,14.638,14.558,14.608,27553,0
2017-08-03,14.608,14.658,14.489,14.588,50938,0
2017-08-04,14.548,14.588,14.473,14.489,26474,0
2017-08-07,14.489,14.538,14.489,14.508,45190,0
2017-08-08,14.499,14.528,14.381,14.401,27942,0
2017-08-09,14.459,14.474,14.371,14.381,43183,0
2017-08-10,14.401,14.401,14.285,14.358,27383,0
2017-08-11,14.401,14.411,14.346,14.401,36100,0
2017-08-14,14.411,14.455,14.373,14.373,14919,0
2017-08-15,14.351,14.351,14.311,14.311,23734,0
2017-08-16,14.371,14.391,14.311,14.331,26715,0
2017-08-17,14.381,14.391,14.336,14.381,18240,0
2017-08-18,14.331,14.401,14.331,14.381,19388,0
2017-08-21,14.411,14.439,14.391,14.439,14231,0
2017-08-22,14.449,14.449,14.43,14.43,9961,0
2017-08-23,14.459,14.509,14.459,14.469,14312,0
2017-08-24,14.489,14.499,14.459,14.469,11456,0
2017-08-25,14.499,14.499,14.449,14.449,15176,0
2017-08-28,14.449,14.469,14.43,14.43,14211,0
2017-08-29,14.449,14.549,14.449,14.549,27666,0
2017-08-30,14.569,14.569,14.484,14.519,16071,0
2017-08-31,14.569,14.569,14.469,14.499,16320,0
2017-09-01,14.519,14.526,14.459,14.469,24426,0
2017-09-05,14.479,14.514,14.449,14.479,28554,0
2017-09-06,14.459,14.537,14.449,14.479,14374,0
2017-09-07,14.479,14.559,14.479,14.549,24003,0
2017-09-08,14.519,14.559,14.509,14.519,9883,0
2017-09-11,14.499,14.529,14.469,14.469,11944,0
2017-09-12,14.519,14.544,14.469,14.499,15811,0
2017-09-13,14.499,14.559,14.499,14.558,17643,0
2017-09-14,14.599,14.599,14.559,14.569,25520,0
2017-09-15,14.599,14.609,14.564,14.609,13130,0
2017-09-18,14.609,14.609,14.559,14.589,16624,0
2017-09-19,14.589,14.589,14.559,14.559,3357,0
2017-09-20,14.549,14.581,14.499,14.499,8527,0
2017-09-21,14.519,14.519,14.42,14.439,22979,0
2017-09-22,14.449,14.469,14.36,14.39,65175,0
2017-09-25,14.37,14.449,14.36,14.37,36423,0
2017-09-26,14.36,14.39,14.33,14.34,18528,0
2017-09-27,14.3,14.32,14.22,14.25,24933,0
2017-09-28,14.19,14.26,14.19,14.2,8992,0
2017-09-29,14.24,14.25,14.2,14.21,16235,0
2017-10-02,14.22,14.28,14.22,14.261,9615,0
2017-10-03,14.26,14.26,14.2,14.26,12791,0
2017-10-04,14.26,14.261,14.22,14.26,5734,0
2017-10-05,14.27,14.31,14.23,14.28,14659,0
2017-10-06,14.26,14.26,14.23,14.25,13326,0
2017-10-09,14.25,14.27,14.16,14.19,15896,0
2017-10-10,14.25,14.34,14.141,14.25,25378,0
2017-10-11,14.27,14.296,14.24,14.27,9248,0
2017-10-12,14.28,14.3,14.26,14.29,7001,0
2017-10-13,14.29,14.31,14.28,14.28,20721,0
2017-10-16,14.28,14.34,14.28,14.29,9614,0
2017-10-17,14.25,14.3392,14.25,14.29,13473,0
2017-10-18,14.31,14.31,14.25,14.25,14576,0
2017-10-19,14.31,14.31,14.23,14.23,13585,0
2017-10-20,14.2,14.27,14.2,14.27,39035,0
2017-10-23,14.21,14.26,14.21,14.24,6394,0
2017-10-24,14.26,14.27,14.2,14.2,16618,0
2017-10-25,14.2,14.2,14.13,14.14,17655,0
2017-10-26,14.14,14.14,14.08,14.08,16162,0
2017-10-27,14.09,14.118,14.07,14.1,36712,0
2017-10-30,14.11,14.22,14.11,14.2,23294,0
2017-10-31,14.2,14.2,14.12,14.16,18262,0
2017-11-01,14.17,14.19,14.163,14.19,25495,0
2017-11-02,14.19,14.2,14.15,14.15,21173,0
2017-11-03,14.15,14.18,14.15,14.18,9438,0
2017-11-06,14.15,14.21,14.15,14.19,14937,0
2017-11-07,14.26,14.29,14.2201,14.29,26920,0
2017-11-08,14.29,14.3,14.26,14.29,10324,0
2017-11-09,14.27,14.27,14.22,14.2665,23506,0
2017-11-10,14.22,14.24,14.21,14.21,6908,0
