Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.772,9.801,9.702,9.702,30447,0
2005-02-28,9.772,9.842,9.674,9.743,20797,0
2005-03-01,9.782,9.809,9.782,9.809,10542,0
2005-03-02,9.815,9.868,9.815,9.868,10542,0
2005-03-03,9.863,9.931,9.842,9.873,19015,0
2005-03-04,9.868,9.931,9.868,9.879,4007,0
2005-03-07,9.931,9.974,9.894,9.974,17523,0
2005-03-08,9.992,9.999,9.863,9.863,31938,0
2005-03-09,9.873,9.873,9.815,9.815,9058,0
2005-03-10,9.782,9.894,9.743,9.894,31793,0
2005-03-11,9.924,10.016,9.613,9.694,54511,0
2005-03-14,9.694,9.713,9.547,9.588,23613,0
2005-03-15,9.582,9.625,9.582,9.625,8022,0
2005-03-16,9.595,9.625,9.595,9.606,9208,0
2005-03-17,9.606,9.688,9.606,9.688,15299,0
2005-03-18,9.66,9.735,9.66,9.702,15299,0
2005-03-21,9.595,9.735,9.595,9.694,31185,0
2005-03-22,9.64,9.743,9.64,9.735,4164,0
2005-03-23,9.727,9.735,9.595,9.595,10992,0
2005-03-24,9.595,9.595,9.595,9.595,4754,0
2005-03-28,9.595,9.625,9.547,9.558,13223,0
2005-03-29,9.558,9.558,9.507,9.547,7871,0
2005-03-30,9.574,9.674,9.521,9.674,12030,0
2005-03-31,9.709,9.727,9.674,9.709,17077,0
2005-04-01,9.765,9.848,9.66,9.66,13223,0
2005-04-04,9.694,9.743,9.625,9.674,18124,0
2005-04-05,9.709,9.709,9.667,9.674,18866,0
2005-04-06,9.694,9.702,9.646,9.702,15446,0
2005-04-07,9.702,9.743,9.694,9.743,19610,0
2005-04-08,9.713,9.743,9.66,9.743,11884,0
2005-04-11,9.751,9.856,9.751,9.856,9507,0
2005-04-12,9.863,9.863,9.796,9.796,16784,0
2005-04-13,9.848,9.848,9.713,9.713,12030,0
2005-04-14,9.765,9.788,9.694,9.788,15299,0
2005-04-15,9.809,9.809,9.809,9.809,1483,0
2005-04-18,9.848,9.848,9.713,9.765,47681,0
2005-04-19,9.765,9.765,9.743,9.743,10697,0
2005-04-20,9.667,9.735,9.64,9.735,20200,0
2005-04-21,9.727,9.759,9.674,9.759,17970,0
2005-04-22,9.765,9.765,9.674,9.727,23613,0
2005-04-25,9.727,9.759,9.667,9.667,24653,0
2005-04-26,9.66,9.702,9.633,9.646,14109,0
2005-04-27,9.694,9.727,9.66,9.72,14560,0
2005-04-28,9.751,9.796,9.743,9.796,5642,0
2005-04-29,9.809,9.931,9.809,9.894,17523,0
2005-05-02,9.917,9.917,9.815,9.894,5051,0
2005-05-03,9.886,10.016,9.886,9.979,13666,0
2005-05-04,9.999,10.062,9.999,10.016,23613,0
2005-05-05,10.05,10.05,10.016,10.023,13963,0
2005-05-06,10.03,10.03,9.924,10.03,28815,0
2005-05-09,10.062,10.098,9.931,10.005,25401,0
2005-05-10,10.043,10.07,9.979,10.03,8615,0
2005-05-11,10.005,10.03,9.999,10.03,8319,0
2005-05-12,10.03,10.09,10.016,10.09,15146,0
2005-05-13,10.076,10.098,9.999,10.098,33123,0
2005-05-16,10.098,10.098,10.05,10.098,23916,0
2005-05-17,10.09,10.098,9.999,10.098,23916,0
2005-05-18,10.098,10.113,10.016,10.036,36837,0
2005-05-19,9.987,10.062,9.987,9.992,13514,0
2005-05-20,10.036,10.043,9.992,10.03,17377,0
2005-05-23,10.036,10.05,9.999,10.005,24653,0
2005-05-24,10.03,10.036,9.979,10.005,34606,0
2005-05-25,10.03,10.03,9.965,9.965,11289,0
2005-05-26,9.965,9.992,9.953,9.992,5346,0
2005-05-27,10.011,10.023,9.999,10.023,11138,0
2005-05-31,10.036,10.043,10.036,10.043,8769,0
2005-06-01,10.03,10.083,10.016,10.03,12480,0
2005-06-02,10.062,10.09,10.016,10.054,23025,0
2005-06-03,10.098,10.105,10.043,10.043,20046,0
2005-06-06,10.083,10.098,10.036,10.098,16335,0
2005-06-07,10.098,10.135,10.076,10.135,27627,0
2005-06-08,10.14,10.363,10.135,10.211,32825,0
2005-06-09,10.251,10.251,10.127,10.199,37141,0
2005-06-10,10.237,10.268,10.199,10.251,16046,0
2005-06-13,10.251,10.295,10.244,10.268,23168,0
2005-06-14,10.268,10.268,10.199,10.211,10843,0
2005-06-15,10.251,10.268,10.186,10.23,24653,0
2005-06-16,10.199,10.32,10.186,10.32,21092,0
2005-06-17,10.335,10.435,10.287,10.435,18272,0
2005-06-20,10.428,10.49,10.37,10.47,20648,0
2005-06-21,10.503,10.503,10.388,10.503,15299,0
2005-06-22,10.604,10.604,10.441,10.549,29409,0
2005-06-23,10.669,10.669,10.37,10.448,39514,0
2005-06-24,10.422,10.47,10.394,10.401,36691,0
2005-06-27,10.435,10.441,10.355,10.388,21390,0
2005-06-28,10.401,10.482,10.328,10.375,26302,0
2005-06-29,10.382,10.441,10.382,10.441,9655,0
2005-06-30,10.448,10.536,10.422,10.435,11732,0
2005-07-01,10.57,10.57,10.382,10.428,24811,0
2005-07-05,10.422,10.503,10.382,10.422,14259,0
2005-07-06,10.503,10.521,10.3,10.414,22131,0
2005-07-07,10.414,10.496,10.408,10.435,19015,0
2005-07-08,10.401,10.684,10.32,10.684,38326,0
2005-07-11,10.669,10.669,10.47,10.503,23168,0
2005-07-12,10.503,10.549,10.47,10.536,21390,0
2005-07-13,10.542,10.651,10.49,10.596,11585,0
2005-07-14,10.651,10.807,10.536,10.807,16784,0
2005-07-15,10.842,10.842,10.635,10.695,20797,0
2005-07-18,10.786,10.786,10.528,10.536,48720,0
2005-07-19,10.528,10.57,10.528,10.562,36092,0
2005-07-20,10.542,10.57,10.515,10.57,35055,0
2005-07-21,10.57,10.703,10.528,10.703,38172,0
2005-07-22,10.604,10.662,10.3,10.414,62685,0
2005-07-25,10.47,10.521,10.408,10.49,36837,0
2005-07-26,10.49,10.515,10.3,10.414,39212,0
2005-07-27,10.341,10.422,10.3,10.388,20046,0
2005-07-28,10.388,10.394,10.26,10.313,24362,0
2005-07-29,10.3,10.306,10.26,10.287,10992,0
2005-08-01,10.287,10.313,10.251,10.3,13666,0
2005-08-02,10.3,10.37,10.295,10.37,6539,0
2005-08-03,10.348,10.388,10.341,10.341,10843,0
2005-08-04,10.37,10.394,10.363,10.394,8615,0
2005-08-05,10.335,10.37,10.3,10.37,23613,0
2005-08-08,10.363,10.422,10.363,10.422,14109,0
2005-08-09,10.414,10.414,10.335,10.335,13814,0
2005-08-10,10.306,10.382,10.306,10.348,4899,0
2005-08-11,10.355,10.401,10.341,10.401,2375,0
2005-08-12,10.503,10.503,10.348,10.37,9208,0
2005-08-15,10.363,10.408,10.335,10.401,20200,0
2005-08-16,10.37,10.388,10.306,10.348,54511,0
2005-08-17,10.401,10.47,10.32,10.47,21837,0
2005-08-18,10.47,10.684,10.47,10.684,37430,0
2005-08-19,10.669,10.669,10.536,10.604,20648,0
2005-08-22,10.867,10.867,10.641,10.656,42479,0
2005-08-23,10.641,10.902,10.641,10.842,45899,0
2005-08-24,10.772,10.902,10.669,10.871,50504,0
2005-08-25,10.891,10.891,10.717,10.786,18272,0
2005-08-26,10.738,10.749,10.71,10.744,10992,0
2005-08-29,10.744,10.749,10.687,10.687,12480,0
2005-08-30,10.724,10.724,10.57,10.627,29861,0
2005-08-31,10.641,10.675,10.641,10.675,3265,0
2005-09-01,10.684,10.687,10.647,10.687,21988,0
2005-09-02,10.695,10.842,10.695,10.772,18716,0
2005-09-06,10.772,10.82,10.764,10.764,2823,0
2005-09-07,10.807,10.902,10.807,10.902,10098,0
2005-09-08,10.939,11.008,10.91,10.939,12480,0
2005-09-09,10.939,11.023,10.772,10.902,30899,0
2005-09-12,10.885,10.885,10.786,10.834,15146,0
2005-09-13,10.834,10.834,10.764,10.834,30746,0
2005-09-14,10.764,10.772,10.703,10.724,30447,0
2005-09-15,10.703,10.703,10.401,10.455,55704,0
2005-09-16,10.49,10.503,10.3,10.355,37723,0
2005-09-19,10.348,10.348,10.23,10.237,31634,0
2005-09-20,10.274,10.274,10.23,10.244,20797,0
2005-09-21,10.244,10.26,10.206,10.244,27179,0
2005-09-22,10.244,10.244,9.931,9.992,64021,0
2005-09-23,10.054,10.054,9.879,10.03,34159,0
2005-09-26,10.016,10.016,9.829,9.924,46641,0
2005-09-27,9.879,9.879,9.815,9.829,13223,0
2005-09-28,9.863,9.886,9.829,9.835,13514,0
2005-09-29,9.879,9.879,9.822,9.842,16193,0
2005-09-30,9.842,9.863,9.801,9.801,3122,0
2005-10-03,9.829,9.829,9.765,9.765,10396,0
2005-10-04,9.765,9.788,9.702,9.702,14259,0
2005-10-05,9.751,9.751,9.667,9.674,20200,0
2005-10-06,9.667,9.694,9.625,9.681,27774,0
2005-10-07,9.681,9.702,9.6,9.702,75456,0
2005-10-10,9.702,9.702,9.702,9.702,6385,0
2005-10-11,9.64,9.694,9.625,9.66,17677,0
2005-10-12,9.667,9.681,9.633,9.66,27039,0
2005-10-13,9.653,9.653,9.582,9.582,22578,0
2005-10-14,9.595,9.64,9.566,9.588,17970,0
2005-10-17,9.625,9.646,9.6,9.64,27179,0
2005-10-18,9.633,9.646,9.606,9.625,11884,0
2005-10-19,9.507,9.558,9.48,9.528,45160,0
2005-10-20,9.547,9.547,9.4651,9.493,11884,0
2005-10-21,9.493,9.507,9.4363,9.507,19310,0
2005-10-24,9.4999,9.514,9.4363,9.486,24504,0
2005-10-25,9.4363,9.486,9.4363,9.486,16335,0
2005-10-26,9.4581,9.472,9.4303,9.4581,18568,0
2005-10-27,9.472,9.486,9.472,9.486,4164,0
2005-10-28,9.4432,9.486,9.4432,9.4651,3265,0
2005-10-31,9.4581,9.486,9.4243,9.472,34016,0
2005-11-01,9.472,9.521,9.4126,9.4432,40253,0
2005-11-02,9.4432,9.521,9.4432,9.493,40400,0
2005-11-03,9.528,9.528,9.507,9.521,11438,0
2005-11-04,9.4581,9.521,9.4126,9.48,31185,0
2005-11-07,9.486,9.543,9.486,9.536,15598,0
2005-11-08,9.566,9.574,9.507,9.566,23769,0
2005-11-09,9.588,9.588,9.521,9.547,9655,0
2005-11-10,9.507,9.582,9.493,9.547,38326,0
2005-11-11,9.552,9.552,9.486,9.507,2970,0
2005-11-14,9.507,9.507,9.4243,9.4243,5503,0
2005-11-15,9.3917,9.3917,9.3187,9.3442,21687,0
2005-11-16,9.3658,9.4651,9.3442,9.4651,42925,0
2005-11-17,9.472,9.765,9.4651,9.613,118387,0
2005-11-18,9.574,9.613,9.574,9.613,9507,0
2005-11-21,9.574,9.66,9.558,9.588,45899,0
2005-11-22,9.588,9.588,9.507,9.552,38326,0
2005-11-23,9.547,9.547,9.4999,9.4999,17077,0
2005-11-25,9.4999,9.574,9.4999,9.574,12480,0
2005-11-28,9.574,9.588,9.536,9.588,8615,0
2005-11-29,9.595,9.646,9.582,9.646,11289,0
2005-11-30,9.646,9.72,9.646,9.72,13369,0
2005-12-01,10.435,10.435,9.64,9.801,39514,0
2005-12-02,9.765,9.879,9.765,9.863,19158,0
2005-12-05,9.868,9.868,9.842,9.863,15146,0
2005-12-06,9.782,9.848,9.777,9.815,8172,0
2005-12-07,9.848,9.868,9.815,9.829,11585,0
2005-12-08,9.765,9.863,9.765,9.815,14860,0
2005-12-09,9.835,9.835,9.727,9.782,12922,0
2005-12-12,9.822,9.822,9.743,9.765,11138,0
2005-12-13,9.743,9.801,9.72,9.751,6982,0
2005-12-14,9.681,9.796,9.681,9.796,14703,0
2005-12-15,9.765,9.809,9.751,9.809,2223,0
2005-12-16,9.772,9.829,9.765,9.829,9360,0
2005-12-19,9.835,9.842,9.72,9.765,17077,0
2005-12-20,9.788,9.788,9.674,9.72,15749,0
2005-12-21,9.709,9.835,9.64,9.796,32234,0
2005-12-22,9.796,9.796,9.667,9.713,10843,0
2005-12-23,9.694,9.735,9.694,9.735,3419,0
2005-12-27,9.777,9.835,9.64,9.688,14259,0
2005-12-28,9.667,9.72,9.667,9.709,2223,0
2005-12-29,9.743,9.743,9.681,9.713,4303,0
2005-12-30,9.782,9.796,9.765,9.796,4899,0
2006-01-03,9.765,9.868,9.765,9.856,13814,0
2006-01-04,9.863,9.868,9.796,9.868,12328,0
2006-01-05,9.801,9.868,9.782,9.863,30147,0
2006-01-06,9.91,9.992,9.829,9.992,19753,0
2006-01-09,10.098,10.098,9.974,10.005,11289,0
2006-01-10,10.054,10.105,10.054,10.062,10992,0
2006-01-11,10.098,10.153,10.054,10.054,4754,0
2006-01-12,10.127,10.127,9.965,9.974,2675,0
2006-01-13,9.931,10.062,9.931,9.974,19905,0
2006-01-17,9.94,10.083,9.931,10.076,20797,0
2006-01-18,10.054,10.09,10.054,10.062,7281,0
2006-01-19,10.043,10.199,10.011,10.199,10992,0
2006-01-20,10.098,10.098,10.043,10.083,10542,0
2006-01-23,10.153,10.153,10.062,10.105,11289,0
2006-01-24,10.182,10.37,10.135,10.335,33273,0
2006-01-25,10.382,10.382,10.328,10.328,5051,0
2006-01-26,10.328,10.328,10.206,10.211,4899,0
2006-01-27,10.3,10.3,10.3,10.3,3717,0
2006-01-30,10.23,10.355,10.194,10.355,6238,0
2006-01-31,10.401,10.422,10.3,10.422,17823,0
2006-02-01,10.37,10.496,10.26,10.26,23769,0
2006-02-02,10.335,10.335,10.098,10.153,13514,0
2006-02-03,10.098,10.211,10.098,10.147,6539,0
2006-02-06,10.199,10.268,10.169,10.268,2083,0
2006-02-07,10.335,10.335,10.268,10.268,2223,0
2006-02-08,10.23,10.313,10.011,10.105,24504,0
2006-02-09,10.153,10.153,10.09,10.098,9208,0
2006-02-10,10.135,10.135,10.098,10.135,4164,0
2006-02-13,10.09,10.147,10.09,10.147,5200,0
2006-02-14,10.098,10.153,10.098,10.098,8615,0
2006-02-15,10.147,10.176,10.147,10.176,4899,0
2006-02-16,10.135,10.153,10.113,10.153,18716,0
2006-02-17,10.14,10.211,10.135,10.194,25401,0
2006-02-21,10.07,10.098,10.03,10.083,12030,0
2006-02-22,10.083,10.127,10.036,10.127,14259,0
2006-02-23,10.135,10.182,10.135,10.169,21537,0
2006-02-24,10.206,10.313,10.182,10.186,9507,0
2006-02-27,10.23,10.23,10.169,10.218,2223,0
2006-02-28,10.169,10.23,10.127,10.206,7129,0
2006-03-01,10.244,10.244,10.127,10.127,16046,0
2006-03-02,10.127,10.127,10.127,10.127,5051,0
2006-03-03,10.12,10.169,10.03,10.07,18124,0
2006-03-06,10.005,10.05,9.992,10.05,6539,0
2006-03-07,10.005,10.043,10.005,10.03,11138,0
2006-03-08,10.098,10.14,10.011,10.098,10098,0
2006-03-09,10.199,10.199,10.098,10.098,7129,0
2006-03-10,10.169,10.169,10.127,10.127,4458,0
2006-03-13,10.005,10.169,9.999,10.062,20498,0
2006-03-14,10.03,10.054,9.958,9.965,6091,0
2006-03-15,10.016,10.016,9.94,10.005,15887,0
2006-03-16,10.098,10.098,9.917,9.987,21988,0
2006-03-17,9.965,10.011,9.965,10.011,6982,0
2006-03-20,10.011,10.05,10.005,10.05,4164,0
2006-03-21,10.03,10.03,9.958,9.999,10697,0
2006-03-22,10.062,10.098,10.005,10.098,6091,0
2006-03-23,10.09,10.105,10.005,10.005,11884,0
2006-03-24,10.03,10.135,10.016,10.12,18124,0
2006-03-27,10.05,10.05,10.023,10.023,2375,0
2006-03-28,10.023,10.09,10.023,10.054,4303,0
2006-03-29,10.127,10.37,10.098,10.135,15598,0
2006-03-30,10.054,10.135,10.011,10.011,4458,0
2006-03-31,9.987,10.054,9.987,10.054,2823,0
2006-04-03,10.127,10.382,10.127,10.135,26141,0
2006-04-04,10.199,10.23,10.023,10.062,7427,0
2006-04-05,10.135,10.135,10.023,10.135,6539,0
2006-04-06,10.098,10.098,9.953,10.03,18272,0
2006-04-07,10.054,10.169,10.03,10.076,8463,0
2006-04-10,10.098,10.098,9.958,10.062,8915,0
2006-04-11,10.135,10.135,9.974,10.036,17677,0
2006-04-12,10.011,10.054,9.958,9.965,8319,0
2006-04-13,9.931,9.931,9.772,9.822,24954,0
2006-04-17,9.796,9.965,9.796,9.829,12922,0
2006-04-18,9.829,9.94,9.829,9.931,12777,0
2006-04-19,9.931,9.979,9.863,9.979,17823,0
2006-04-20,9.91,10.011,9.91,9.91,8172,0
2006-04-21,9.873,9.879,9.713,9.863,41735,0
2006-04-24,9.842,9.879,9.835,9.842,7427,0
2006-04-25,9.829,9.91,9.829,9.848,8022,0
2006-04-26,9.863,9.94,9.829,9.91,15002,0
2006-04-27,9.894,9.94,9.829,9.835,13369,0
2006-04-28,9.815,9.873,9.815,9.873,1929,0
2006-05-01,9.931,9.965,9.894,9.965,3564,0
2006-05-02,9.931,10.03,9.931,10.03,34459,0
2006-05-03,10.098,10.098,10.023,10.076,11884,0
2006-05-04,10.083,10.12,10.05,10.098,9801,0
2006-05-05,10.153,10.153,10.135,10.135,7871,0
2006-05-08,10.062,10.083,10.023,10.083,11585,0
2006-05-09,10.083,10.182,10.083,10.182,20943,0
2006-05-10,10.206,10.23,10.098,10.098,5503,0
2006-05-11,10.054,10.161,10.054,10.161,4899,0
2006-05-12,10.098,10.161,10.011,10.011,16938,0
2006-05-15,10.03,10.135,10.005,10.135,23769,0
2006-05-16,10.199,10.225,10.098,10.098,12328,0
2006-05-17,10.083,10.153,10.05,10.05,11884,0
2006-05-18,10.05,10.09,9.965,10.043,13065,0
2006-05-19,9.958,10.011,9.953,9.953,4007,0
2006-05-22,9.947,9.947,9.917,9.917,4458,0
2006-05-23,9.91,9.987,9.868,9.987,17523,0
2006-05-24,9.965,9.999,9.886,9.886,13666,0
2006-05-25,9.873,10.062,9.873,10.036,21240,0
2006-05-26,10.05,10.05,9.965,10.005,1783,0
2006-05-30,10.05,10.127,9.987,10.12,15299,0
2006-05-31,10.05,10.127,10.023,10.023,9954,0
2006-06-01,10.062,10.161,10.062,10.161,7129,0
2006-06-02,10.161,10.328,10.113,10.287,14703,0
2006-06-05,10.199,10.306,10.176,10.182,6982,0
2006-06-06,10.135,10.32,10.098,10.206,30447,0
2006-06-07,10.199,10.268,10.127,10.127,17077,0
2006-06-08,10.199,10.23,10.199,10.23,15002,0
2006-06-09,10.199,10.281,10.147,10.147,8769,0
2006-06-12,10.135,10.287,10.135,10.176,15446,0
2006-06-13,10.199,10.306,10.169,10.169,10843,0
2006-06-14,10.169,10.218,10.113,10.218,11138,0
2006-06-15,10.268,10.268,10.194,10.251,10542,0
2006-06-16,10.3,10.328,10.076,10.199,11732,0
2006-06-19,10.169,10.218,10.098,10.182,12480,0
2006-06-20,10.153,10.186,10.153,10.182,14860,0
2006-06-21,10.127,10.135,10.127,10.135,1037,0
2006-06-22,10.127,10.328,10.127,10.244,22429,0
2006-06-23,10.225,10.237,10.225,10.237,737,0
2006-06-26,10.147,10.161,10.083,10.083,17234,0
2006-06-27,10.105,10.237,10.016,10.016,10843,0
2006-06-28,10.023,10.036,9.727,9.796,54511,0
2006-06-29,9.796,9.868,9.796,9.868,7427,0
2006-06-30,9.886,9.917,9.886,9.902,6539,0
2006-07-03,9.924,9.953,9.835,9.953,7427,0
2006-07-05,9.91,9.924,9.894,9.924,737,0
2006-07-06,9.894,9.953,9.873,9.953,10542,0
2006-07-07,9.91,10.098,9.91,9.999,13814,0
2006-07-10,9.999,10.03,9.999,10.023,7427,0
2006-07-11,10.062,10.062,9.94,9.947,13223,0
2006-07-12,9.931,9.987,9.894,9.91,7871,0
2006-07-13,9.91,10.054,9.902,9.953,10542,0
2006-07-14,9.91,9.91,9.886,9.894,8915,0
2006-07-17,9.894,9.974,9.894,9.917,17077,0
2006-07-18,9.958,10.016,9.894,9.894,10098,0
2006-07-19,9.842,9.965,9.842,9.965,9954,0
2006-07-20,9.947,9.965,9.856,9.947,20046,0
2006-07-21,9.917,9.974,9.917,9.974,2528,0
2006-07-24,9.931,10.225,9.917,10.199,47681,0
2006-07-25,10.169,10.169,10.076,10.135,4754,0
2006-07-26,10.054,10.113,9.953,10.062,31185,0
2006-07-27,10.03,10.043,10.03,10.03,1037,0
2006-07-28,10.054,10.09,10.054,10.054,6539,0
2006-07-31,10.036,10.12,10.03,10.036,5200,0
2006-08-01,10.062,10.07,10.062,10.07,6385,0
2006-08-02,10.14,10.14,9.999,10.005,32082,0
2006-08-03,9.917,10.016,9.917,9.999,40853,0
2006-08-04,10.011,10.135,10.011,10.135,36242,0
2006-08-07,10.098,10.105,10.05,10.105,8022,0
2006-08-08,10.043,10.153,10.043,10.153,7427,0
2006-08-09,10.098,10.169,10.076,10.135,25401,0
2006-08-10,10.09,10.186,10.09,10.153,6539,0
2006-08-11,10.098,10.135,10.076,10.113,8915,0
2006-08-14,10.098,10.14,10.098,10.12,6385,0
2006-08-15,10.12,10.237,10.12,10.225,15002,0
2006-08-16,10.251,10.251,10.199,10.218,6091,0
2006-08-17,10.244,10.268,10.182,10.268,15446,0
2006-08-18,10.251,10.287,10.206,10.287,12623,0
2006-08-21,10.211,10.348,10.211,10.348,14403,0
2006-08-22,10.348,10.408,10.281,10.408,14259,0
2006-08-23,10.37,10.375,10.251,10.328,17523,0
2006-08-24,10.394,10.428,10.335,10.382,8172,0
2006-08-25,10.355,10.355,10.295,10.3,7721,0
2006-08-28,10.3,10.422,10.274,10.335,14403,0
2006-08-29,10.37,10.428,10.37,10.428,2223,0
2006-08-30,10.428,10.477,10.382,10.414,7281,0
2006-08-31,10.382,10.428,10.382,10.388,8615,0
2006-09-01,10.388,10.388,10.37,10.37,9360,0
2006-09-05,10.37,10.47,10.335,10.408,13814,0
2006-09-06,10.772,10.772,10.355,10.355,39514,0
2006-09-07,10.335,10.503,10.335,10.503,12030,0
2006-09-08,10.435,10.703,10.422,10.687,16784,0
2006-09-11,10.662,10.687,10.59,10.669,10843,0
2006-09-12,10.604,10.604,10.448,10.536,8615,0
2006-09-13,10.448,10.604,10.448,10.604,9208,0
2006-09-14,10.57,10.57,10.503,10.549,8615,0
2006-09-15,10.515,10.604,10.455,10.521,24653,0
2006-09-18,10.435,10.641,10.435,10.604,12777,0
2006-09-19,10.57,10.73,10.542,10.651,12623,0
2006-09-20,10.57,10.57,10.556,10.556,4303,0
2006-09-21,10.542,10.549,10.47,10.47,15146,0
2006-09-22,10.463,10.463,10.408,10.414,16938,0
2006-09-25,10.408,10.503,10.408,10.503,15887,0
2006-09-26,10.435,10.542,10.435,10.528,9058,0
2006-09-27,10.57,10.604,10.542,10.604,20354,0
2006-09-28,10.611,10.611,10.536,10.536,6238,0
2006-09-29,10.448,10.536,10.448,10.482,9208,0
2006-10-02,10.482,10.562,10.482,10.509,9058,0
2006-10-03,10.549,10.57,10.448,10.477,27328,0
2006-10-04,10.441,10.441,10.37,10.375,29117,0
2006-10-05,10.37,10.375,10.335,10.335,7721,0
2006-10-06,10.335,10.388,10.328,10.328,7871,0
2006-10-09,10.328,10.414,10.328,10.348,10843,0
2006-10-10,10.341,10.414,10.341,10.414,12480,0
2006-10-11,10.363,10.448,10.363,10.428,13514,0
2006-10-12,10.428,10.509,10.401,10.448,18716,0
2006-10-13,10.428,10.482,10.401,10.482,6833,0
2006-10-16,10.503,10.503,10.448,10.496,9655,0
2006-10-17,10.49,10.49,10.49,10.49,2375,0
2006-10-18,10.49,10.556,10.47,10.556,9208,0
2006-10-19,10.463,10.57,10.463,10.528,5939,0
2006-10-20,10.604,10.604,10.428,10.47,24211,0
2006-10-23,10.536,10.59,10.536,10.562,3265,0
2006-10-24,10.596,10.596,10.536,10.536,1783,0
2006-10-25,10.57,10.57,10.503,10.536,4303,0
2006-10-26,10.542,10.549,10.503,10.509,8915,0
2006-10-27,10.521,10.528,10.482,10.503,4754,0
2006-10-30,10.47,10.521,10.47,10.503,4458,0
2006-10-31,10.503,10.503,10.49,10.496,6091,0
2006-11-01,10.496,10.515,10.496,10.509,3419,0
2006-11-02,10.556,10.627,10.556,10.627,3564,0
2006-11-03,10.656,10.744,10.521,10.521,20943,0
2006-11-06,10.521,10.596,10.503,10.57,10396,0
2006-11-07,10.576,10.641,10.576,10.59,9208,0
2006-11-08,10.576,10.662,10.576,10.619,9507,0
2006-11-09,10.57,10.764,10.57,10.724,23025,0
2006-11-10,10.669,10.669,10.503,10.549,51991,0
2006-11-13,10.515,10.542,10.448,10.542,14560,0
2006-11-14,10.549,10.556,10.542,10.542,4164,0
2006-11-15,10.542,10.582,10.536,10.536,6539,0
2006-11-16,10.528,10.57,10.528,10.57,9801,0
2006-11-17,10.59,10.59,10.477,10.49,13065,0
2006-11-20,10.448,10.455,10.435,10.435,15146,0
2006-11-21,10.441,10.477,10.435,10.435,4899,0
2006-11-22,10.435,10.448,10.422,10.448,21537,0
2006-11-24,10.441,10.47,10.401,10.47,13814,0
2006-11-27,10.47,10.515,10.47,10.503,14109,0
2006-11-28,10.556,10.57,10.435,10.556,7871,0
2006-11-29,10.49,10.57,10.49,10.542,2528,0
2006-11-30,10.503,10.641,10.503,10.641,6833,0
2006-12-01,10.687,10.687,10.576,10.669,6982,0
2006-12-04,10.695,10.717,10.627,10.627,6091,0
2006-12-05,10.57,10.695,10.57,10.684,17677,0
2006-12-06,10.641,10.675,10.635,10.675,4606,0
2006-12-07,10.641,10.647,10.627,10.647,1783,0
2006-12-08,10.675,10.675,10.651,10.651,9058,0
2006-12-11,10.656,10.687,10.656,10.687,2675,0
2006-12-12,10.669,10.669,10.604,10.611,16784,0
2006-12-13,10.611,10.635,10.503,10.509,14403,0
2006-12-14,10.477,10.515,10.47,10.515,5503,0
2006-12-15,10.47,10.509,10.47,10.496,9954,0
2006-12-18,10.435,10.596,10.435,10.496,19459,0
2006-12-19,10.477,10.695,10.37,10.49,23474,0
2006-12-20,10.422,10.503,10.401,10.463,3265,0
2006-12-21,10.463,10.463,10.401,10.441,6539,0
2006-12-22,10.463,10.463,10.335,10.394,11438,0
2006-12-26,10.414,10.414,10.414,10.414,178,0
2006-12-27,10.375,10.47,10.348,10.363,5503,0
2006-12-28,10.335,10.37,10.23,10.37,25697,0
2006-12-29,10.306,10.335,10.186,10.335,20943,0
2007-01-03,10.295,10.348,10.268,10.348,15299,0
2007-01-04,10.313,10.348,10.268,10.328,12777,0
2007-01-05,10.3,10.313,10.211,10.268,19905,0
2007-01-08,10.23,10.306,10.23,10.306,10098,0
2007-01-09,10.287,10.328,10.268,10.268,16629,0
2007-01-10,10.313,10.604,10.313,10.401,57186,0
2007-01-11,10.375,10.47,10.375,10.463,11438,0
2007-01-12,10.382,10.59,10.382,10.562,14560,0
2007-01-16,10.503,10.503,10.414,10.49,12328,0
2007-01-17,10.455,10.651,10.455,10.641,11138,0
2007-01-18,10.604,10.604,10.509,10.528,2970,0
2007-01-19,10.509,10.528,10.463,10.528,2970,0
2007-01-22,10.521,10.576,10.435,10.448,16629,0
2007-01-23,10.435,10.47,10.422,10.441,3265,0
2007-01-24,10.414,10.463,10.37,10.37,16938,0
2007-01-25,10.363,10.375,10.363,10.37,3862,0
2007-01-26,10.375,10.375,10.375,10.375,456,0
2007-01-29,10.388,10.477,10.37,10.463,6385,0
2007-01-30,10.375,10.503,10.375,10.503,2823,0
2007-01-31,10.441,10.448,10.435,10.435,1783,0
2007-02-01,10.47,10.503,10.401,10.408,8769,0
2007-02-02,10.435,10.435,10.375,10.414,7721,0
2007-02-05,10.422,10.422,10.382,10.382,2528,0
2007-02-06,10.382,10.401,10.37,10.401,4899,0
2007-02-07,10.388,10.394,10.382,10.388,898,0
2007-02-08,10.375,10.414,10.375,10.414,1783,0
2007-02-09,10.401,10.422,10.394,10.394,2823,0
2007-02-12,10.382,10.401,10.328,10.363,21240,0
2007-02-13,10.328,10.37,10.328,10.37,5939,0
2007-02-14,10.355,10.394,10.328,10.388,16629,0
2007-02-15,10.355,10.375,10.328,10.375,6680,0
2007-02-16,10.37,10.37,10.363,10.37,593,0
2007-02-20,10.375,10.382,10.363,10.382,8319,0
2007-02-21,10.335,10.375,10.281,10.328,7871,0
2007-02-22,10.313,10.341,10.251,10.281,13814,0
2007-02-23,10.268,10.335,10.251,10.274,17234,0
2007-02-26,10.306,10.313,10.268,10.306,17234,0
2007-02-27,10.295,10.3,10.244,10.3,19015,0
2007-02-28,10.26,10.341,10.251,10.341,16629,0
2007-03-01,10.3,10.37,10.281,10.355,9058,0
2007-03-02,10.37,10.422,10.37,10.414,6982,0
2007-03-05,10.37,10.536,10.37,10.463,15002,0
2007-03-06,10.448,10.496,10.435,10.49,17077,0
2007-03-07,10.47,10.536,10.47,10.536,4458,0
2007-03-08,10.503,10.562,10.463,10.536,7721,0
2007-03-09,10.536,10.59,10.536,10.59,10843,0
2007-03-12,10.611,10.635,10.604,10.635,15598,0
2007-03-13,10.57,10.656,10.57,10.656,7129,0
2007-03-14,10.619,10.738,10.619,10.675,16193,0
2007-03-15,10.684,10.71,10.684,10.71,1783,0
2007-03-16,10.71,10.793,10.71,10.793,10396,0
2007-03-19,10.801,10.801,10.703,10.738,11289,0
2007-03-20,10.71,10.744,10.675,10.744,21537,0
2007-03-21,10.684,10.717,10.669,10.717,3419,0
2007-03-22,10.724,10.757,10.669,10.675,12623,0
2007-03-23,10.641,10.73,10.641,10.684,7871,0
2007-03-26,10.669,10.695,10.669,10.695,2223,0
2007-03-27,10.724,10.724,10.647,10.669,14860,0
2007-03-28,10.641,10.669,10.641,10.641,5939,0
2007-03-29,10.647,10.675,10.627,10.627,10697,0
2007-03-30,10.651,10.656,10.604,10.641,7579,0
2007-04-02,10.641,10.662,10.604,10.662,9954,0
2007-04-03,10.641,10.703,10.641,10.662,6091,0
2007-04-04,10.662,10.695,10.647,10.647,8463,0
2007-04-05,10.703,10.846,10.675,10.738,28219,0
2007-04-09,10.772,10.842,10.738,10.744,10697,0
2007-04-10,10.71,10.744,10.662,10.675,7427,0
2007-04-11,10.635,10.867,10.635,10.772,14560,0
2007-04-12,10.703,10.738,10.703,10.724,5503,0
2007-04-13,10.669,10.73,10.582,10.703,29117,0
2007-04-16,10.738,10.738,10.647,10.647,5051,0
2007-04-17,10.635,10.703,10.635,10.647,5051,0
2007-04-18,10.675,10.772,10.675,10.772,15002,0
2007-04-19,10.724,10.828,10.669,10.71,14109,0
2007-04-20,10.684,10.717,10.536,10.635,17377,0
2007-04-23,10.635,10.71,10.619,10.669,8615,0
2007-04-24,10.641,10.703,10.641,10.641,4899,0
2007-04-25,10.647,10.703,10.611,10.641,19905,0
2007-04-26,10.641,10.684,10.582,10.596,16629,0
2007-04-27,10.611,10.669,10.57,10.669,14259,0
2007-04-30,10.669,10.669,10.604,10.669,7721,0
2007-05-01,10.675,10.703,10.582,10.695,22429,0
2007-05-02,10.656,10.703,10.656,10.703,2970,0
2007-05-03,10.669,10.933,10.611,10.801,24211,0
2007-05-04,10.807,10.807,10.772,10.772,8615,0
2007-05-07,10.807,10.842,10.669,10.669,20200,0
2007-05-08,10.703,10.724,10.669,10.669,10098,0
2007-05-09,10.703,10.717,10.651,10.662,5939,0
2007-05-10,10.651,10.738,10.651,10.738,10992,0
2007-05-11,10.669,10.807,10.669,10.801,12030,0
2007-05-14,10.834,10.867,10.801,10.846,16495,0
2007-05-15,10.807,10.862,10.801,10.801,3717,0
2007-05-16,10.801,10.897,10.703,10.78,20797,0
2007-05-17,10.815,10.815,10.662,10.687,10098,0
2007-05-18,10.662,10.662,10.528,10.528,15146,0
2007-05-21,10.448,10.455,10.388,10.388,22280,0
2007-05-22,10.388,10.388,10.328,10.363,18124,0
2007-05-23,10.348,10.348,10.05,10.182,32825,0
2007-05-24,10.176,10.37,10.169,10.211,37276,0
2007-05-25,10.225,10.295,10.225,10.295,7129,0
2007-05-29,10.225,10.32,10.225,10.268,12777,0
2007-05-30,10.3,10.363,10.3,10.363,4754,0
2007-05-31,10.328,10.388,10.328,10.355,12623,0
2007-06-01,10.37,10.37,10.348,10.363,898,0
2007-06-04,10.363,10.422,10.363,10.422,3862,0
2007-06-05,10.401,10.47,10.388,10.47,8915,0
2007-06-06,10.47,10.477,10.47,10.477,2970,0
2007-06-07,10.388,10.441,10.169,10.206,23769,0
2007-06-08,10.176,10.182,10.09,10.12,13666,0
2007-06-11,10.12,10.169,10.05,10.05,13666,0
2007-06-12,10.05,10.098,10.05,10.098,21537,0
2007-06-13,10.225,10.225,10.113,10.113,7871,0
2007-06-14,10.135,10.135,9.886,9.894,17077,0
2007-06-15,9.886,9.992,9.863,9.992,27039,0
2007-06-18,9.992,10.05,9.979,10.016,6833,0
2007-06-19,10.076,10.199,10.076,10.199,6539,0
2007-06-20,10.281,10.287,10.211,10.268,14109,0
2007-06-21,10.211,10.211,10.169,10.186,3862,0
2007-06-22,10.076,10.135,10.03,10.135,16784,0
2007-06-25,10.076,10.105,10.036,10.043,4303,0
2007-06-26,10.043,10.076,10.036,10.054,5642,0
2007-06-27,10.098,10.127,10.054,10.062,3265,0
2007-06-28,10.036,10.076,10.036,10.043,8915,0
2007-06-29,10.076,10.09,10.07,10.07,4303,0
2007-07-02,10.09,10.135,10.054,10.135,5794,0
2007-07-03,10.12,10.186,10.12,10.153,2675,0
2007-07-05,10.113,10.206,10.083,10.083,4899,0
2007-07-06,10.09,10.37,10.09,10.251,25847,0
2007-07-09,10.23,10.287,10.23,10.287,2970,0
2007-07-10,10.23,10.375,10.23,10.375,14109,0
2007-07-11,10.287,10.435,10.211,10.244,19753,0
2007-07-12,10.251,10.251,10.182,10.182,2223,0
2007-07-13,10.153,10.153,10.076,10.076,4754,0
2007-07-16,10.062,10.199,10.03,10.076,16335,0
2007-07-17,10.07,10.182,10.054,10.105,6539,0
2007-07-18,10.062,10.14,10.062,10.14,456,0
2007-07-19,10.135,10.23,9.974,10.23,14860,0
2007-07-20,10.186,10.251,10.043,10.062,11289,0
2007-07-23,10.135,10.135,10.076,10.076,1341,0
2007-07-24,10.036,10.408,9.987,10.005,9655,0
2007-07-25,9.992,9.999,9.953,9.953,2675,0
2007-07-26,10.03,10.03,9.558,9.566,23168,0
2007-07-27,9.625,9.856,9.6,9.856,21537,0
2007-07-30,9.772,10.083,9.772,10.016,12922,0
2007-07-31,9.94,10.016,9.94,10.011,1929,0
2007-08-01,10.05,10.083,9.91,9.91,10992,0
2007-08-02,9.94,9.958,9.894,9.94,3419,0
2007-08-03,9.868,9.868,9.842,9.856,3419,0
2007-08-06,9.863,9.958,9.863,9.886,12176,0
2007-08-07,9.879,9.965,9.879,9.886,4303,0
2007-08-08,9.886,10.199,9.886,10.127,21687,0
2007-08-09,10.09,10.105,10.043,10.105,2528,0
2007-08-10,10.043,10.127,9.965,10.03,8769,0
2007-08-13,10.098,10.098,9.765,9.856,16938,0
2007-08-14,9.788,9.894,9.788,9.829,5346,0
2007-08-15,9.815,9.886,9.566,9.822,33717,0
2007-08-16,9.625,9.625,9.3314,9.4243,26141,0
2007-08-17,9.829,9.829,9.3996,9.3996,14403,0
2007-08-20,9.3917,9.713,9.3917,9.694,27039,0
2007-08-21,9.653,9.772,9.625,9.772,29409,0
2007-08-22,9.788,9.788,9.713,9.751,3862,0
2007-08-23,9.735,9.735,9.674,9.681,3862,0
2007-08-24,9.588,9.595,9.493,9.4999,21240,0
2007-08-27,9.507,9.536,9.4999,9.536,4303,0
2007-08-28,9.528,9.528,9.4581,9.4651,10992,0
2007-08-29,9.486,9.528,9.486,9.528,7721,0
2007-08-30,9.48,9.547,9.472,9.547,18568,0
2007-08-31,9.507,9.558,9.4999,9.558,12777,0
2007-09-04,9.528,9.582,9.528,9.582,5939,0
2007-09-05,9.566,9.625,9.566,9.625,5051,0
2007-09-06,9.688,9.713,9.646,9.646,3862,0
2007-09-07,9.653,9.709,9.64,9.688,8615,0
2007-09-10,9.688,9.751,9.688,9.751,3122,0
2007-09-11,9.751,9.829,9.681,9.829,16495,0
2007-09-12,9.931,10.076,9.931,10.03,15002,0
2007-09-13,10.03,10.03,9.953,9.953,14403,0
2007-09-14,9.917,9.958,9.879,9.879,7721,0
2007-09-17,9.879,9.879,9.848,9.879,2528,0
2007-09-18,9.879,9.965,9.873,9.91,11585,0
2007-09-19,9.902,9.924,9.894,9.917,6385,0
2007-09-20,9.917,9.917,9.863,9.894,3564,0
2007-09-21,9.894,9.958,9.894,9.953,5051,0
2007-09-24,9.894,9.894,9.863,9.863,593,0
2007-09-25,9.974,9.974,9.863,9.863,7129,0
2007-09-26,9.931,10.054,9.91,10.005,12030,0
2007-09-27,10.07,10.076,10.016,10.062,4007,0
2007-09-28,10.105,10.105,10.09,10.09,1783,0
2007-10-01,10.135,10.161,10.098,10.098,6385,0
2007-10-02,10.169,10.576,10.105,10.287,13963,0
2007-10-03,10.287,10.455,10.268,10.268,17823,0
2007-10-04,10.37,10.401,10.355,10.355,1483,0
2007-10-05,10.422,10.549,10.268,10.268,12922,0
2007-10-08,10.274,10.335,10.274,10.295,1483,0
2007-10-09,10.287,10.287,10.274,10.274,1783,0
2007-10-10,10.287,10.287,10.268,10.268,17677,0
2007-10-11,10.32,10.335,10.268,10.274,17377,0
2007-10-12,10.274,10.328,10.268,10.268,3862,0
2007-10-15,10.268,10.274,10.268,10.274,593,0
2007-10-16,10.268,10.394,10.268,10.281,12030,0
2007-10-17,10.268,10.348,10.211,10.211,8463,0
2007-10-18,10.206,10.206,10.076,10.076,12176,0
2007-10-19,10.098,10.26,10.036,10.135,20943,0
2007-10-22,10.14,10.161,10.14,10.161,1783,0
2007-10-23,10.135,10.14,10.12,10.12,3862,0
2007-10-24,10.113,10.113,10.07,10.07,1187,0
2007-10-25,10.076,10.076,9.835,9.863,16193,0
2007-10-26,9.863,9.999,9.694,9.931,11289,0
2007-10-29,9.863,10.062,9.863,9.987,6385,0
2007-10-30,9.992,10.147,9.992,10.083,2528,0
2007-10-31,10.076,10.083,9.987,9.992,8915,0
2007-11-01,9.992,10.011,9.765,9.868,18124,0
2007-11-02,9.829,9.894,9.765,9.848,16495,0
2007-11-05,9.4303,10.016,9.4303,9.924,4459,0
2007-11-06,9.965,9.992,9.801,9.801,11438,0
2007-11-07,9.765,9.788,9.595,9.595,6982,0
2007-11-08,9.595,9.6,9.514,9.536,5794,0
2007-11-09,9.507,9.595,9.4999,9.4999,4007,0
2007-11-12,9.4432,9.521,9.4363,9.4432,6539,0
2007-11-13,9.4363,9.4363,9.3706,9.3706,8022,0
2007-11-14,9.3996,9.3996,9.2485,9.2554,10843,0
2007-11-15,9.2291,9.237,9.0209,9.041,28667,0
2007-11-16,9.041,9.1909,8.9282,9.0948,25549,0
2007-11-19,9.055,9.1512,9.055,9.1303,19158,0
2007-11-20,9.0822,9.2291,9.0747,9.1696,12328,0
2007-11-21,10.083,10.083,9.0618,9.0822,21988,0
2007-11-23,9.0618,9.0618,9.0618,9.0618,178,0
2007-11-26,9.0676,9.1512,8.954,9.115,37430,0
2007-11-27,10.016,10.016,9.002,9.1071,17523,0
2007-11-28,9.115,9.115,8.954,9.041,64761,0
2007-11-29,9.0209,9.0948,9.0139,9.041,28074,0
2007-11-30,9.0273,9.3706,9.0273,9.3706,25251,0
2007-12-03,9.4056,9.4056,9.3129,9.3255,20354,0
2007-12-04,9.2829,9.3509,9.1696,9.2829,33866,0
2007-12-05,9.2448,9.4363,9.2448,9.3187,15887,0
2007-12-06,9.2291,9.472,9.2291,9.4056,26745,0
2007-12-07,9.3589,9.4126,9.1569,9.2093,30147,0
2007-12-10,9.2093,9.2672,9.1569,9.1569,23613,0
2007-12-11,9.1569,9.4243,9.1512,9.2448,26302,0
2007-12-12,9.2227,9.2829,9.0476,9.0948,41735,0
2007-12-13,9.0891,9.115,9.0209,9.0822,19310,0
2007-12-14,9.1071,9.1303,8.7654,8.9003,65654,0
2007-12-17,8.9003,8.9883,8.6309,8.9282,54070,0
2007-12-18,8.9345,8.9471,8.8322,8.9471,24062,0
2007-12-19,8.8863,8.9345,8.7053,8.7937,42194,0
2007-12-20,8.7859,8.8929,8.6444,8.8058,51991,0
2007-12-21,8.8058,8.8058,8.6172,8.753,36092,0
2007-12-24,8.699,8.8011,8.699,8.8011,13065,0
2007-12-26,8.7594,8.9345,8.753,8.7859,36537,0
2007-12-27,8.8186,9.115,8.6172,8.8528,91199,0
2007-12-28,8.7859,8.9687,8.7859,8.961,38840,0
2007-12-31,8.9756,9.0273,8.9138,8.9687,30147,0
2008-01-02,8.9883,9.041,8.9282,9.002,14403,0
2008-01-03,9.0676,9.1763,9.0273,9.1228,31938,0
2008-01-04,9.1361,9.2554,9.1361,9.2485,15109,0
2008-01-07,9.2672,9.3859,9.2612,9.3706,22578,0
2008-01-08,9.3859,9.4126,9.3255,9.4126,18124,0
2008-01-09,9.4126,9.514,9.3996,9.486,42194,0
2008-01-10,9.486,9.4999,9.4511,9.4511,23769,0
2008-01-11,9.4651,9.486,9.4303,9.472,23769,0
2008-01-14,9.4999,9.613,9.4999,9.606,40702,0
2008-01-15,9.625,9.765,9.625,9.765,28219,0
2008-01-16,9.777,9.856,9.759,9.796,24954,0
2008-01-17,9.835,9.863,9.809,9.822,23474,0
2008-01-18,9.815,9.822,9.4432,9.486,35949,0
2008-01-22,9.4511,9.552,8.3748,9.543,54954,0
2008-01-23,9.552,9.924,9.552,9.924,42773,0
2008-01-24,9.94,10.016,9.917,9.924,24811,0
2008-01-25,9.868,9.873,9.782,9.782,12777,0
2008-01-28,9.782,9.873,9.782,9.863,11884,0
2008-01-29,9.863,9.965,9.863,9.965,13369,0
2008-01-30,9.94,10.218,9.879,10.153,31634,0
2008-01-31,10.03,10.153,10.03,10.07,14259,0
2008-02-01,10.083,10.153,9.999,10.062,24811,0
2008-02-04,10.12,10.206,10.098,10.098,11732,0
2008-02-05,10.098,10.37,9.947,10.011,28395,0
2008-02-06,10.03,10.153,9.965,10.05,19753,0
2008-02-07,10.07,10.23,10.016,10.03,21687,0
2008-02-08,10.03,10.135,10.03,10.083,3419,0
2008-02-11,10.043,10.127,10.03,10.127,9114,0
2008-02-12,10.105,10.313,10.07,10.206,16938,0
2008-02-13,10.206,10.295,10.14,10.161,21837,0
2008-02-14,10.098,10.098,9.72,9.772,30746,0
2008-02-15,9.772,9.772,9.493,9.558,24062,0
2008-02-19,9.566,9.646,9.48,9.493,17377,0
2008-02-20,9.4511,9.547,9.3859,9.4056,19015,0
2008-02-21,9.4056,9.4999,9.3364,9.3442,7871,0
2008-02-22,9.3129,9.3589,9.1569,9.2612,28219,0
2008-02-25,9.3187,9.4126,9.3187,9.4126,13514,0
2008-02-26,9.4303,9.507,9.3129,9.3129,30598,0
2008-02-27,9.3364,9.3706,9.2908,9.3187,24653,0
2008-02-28,9.2554,9.3785,9.1909,9.2025,57336,0
2008-02-29,9.0891,9.1909,9.0891,9.1569,16046,0
2008-03-03,9.2227,9.2448,9.1512,9.1569,4164,0
2008-03-04,9.2161,9.4126,9.0209,9.1303,25767,0
2008-03-05,9.1569,9.3917,9.1569,9.3917,20354,0
2008-03-06,9.3917,9.4999,9.2227,9.3364,42773,0
2008-03-07,9.1638,9.2448,9.1512,9.2448,11438,0
2008-03-10,9.237,9.2985,9.2291,9.2985,20046,0
2008-03-11,9.3063,9.4126,9.3063,9.3706,4458,0
2008-03-12,9.3442,9.4363,9.2554,9.3996,11820,0
2008-03-13,9.3996,9.4511,9.3917,9.4243,9801,0
2008-03-14,9.4243,9.521,9.3658,9.521,7281,0
2008-03-17,9.4363,9.4363,9.4363,9.4363,178,0
2008-03-18,9.3129,9.514,9.3129,9.4243,24211,0
2008-03-19,9.4243,9.4303,9.3063,9.3785,2223,0
2008-03-20,9.3255,9.486,9.2448,9.4243,15446,0
2008-03-24,9.4363,9.4651,9.3658,9.3658,7721,0
2008-03-25,9.3996,9.4511,9.3364,9.3589,4458,0
2008-03-26,9.493,9.493,9.3129,9.4056,10396,0
2008-03-27,9.4194,9.4194,9.3364,9.3706,1483,0
2008-03-28,9.3996,9.3996,9.3589,9.3589,898,0
2008-03-31,9.3063,9.3187,9.2985,9.3187,1341,0
2008-04-01,9.3063,9.3364,9.2908,9.3364,3419,0
2008-04-02,9.2908,9.3129,9.2612,9.3129,6091,0
2008-04-03,9.2612,9.3187,9.2612,9.3187,4164,0
2008-04-04,9.2908,9.3785,9.2908,9.3785,4007,0
2008-04-07,9.3917,9.4194,9.3917,9.4056,3862,0
2008-04-08,9.3917,9.4243,9.3917,9.4243,8915,0
2008-04-09,9.3917,9.4243,9.3364,9.4056,10396,0
2008-04-10,9.4243,9.528,9.4243,9.528,4303,0
2008-04-11,9.528,9.595,9.4303,9.514,16938,0
2008-04-14,9.514,9.613,9.514,9.547,4899,0
2008-04-15,9.493,9.809,9.486,9.759,13814,0
2008-04-16,9.743,9.743,9.702,9.702,3122,0
2008-04-17,9.667,9.796,9.625,9.796,4899,0
2008-04-18,9.931,9.931,9.835,9.873,14403,0
2008-04-21,9.809,9.879,9.788,9.801,16335,0
2008-04-22,9.772,9.848,9.727,9.727,24184,0
2008-04-23,9.759,9.987,9.743,9.743,11884,0
2008-04-24,9.751,9.848,9.735,9.788,10098,0
2008-04-25,9.765,9.856,9.765,9.835,2375,0
2008-04-28,10.016,10.03,9.835,9.835,21907,0
2008-04-29,9.931,9.931,9.873,9.894,3492,0
2008-05-01,9.94,9.94,9.835,9.848,8463,0
2008-05-02,9.829,9.829,9.801,9.815,3564,0
2008-05-05,9.801,10.005,9.3129,9.856,137396,0
2008-05-06,9.801,9.822,9.694,9.765,15146,0
2008-05-07,9.759,9.765,9.674,9.674,3564,0
2008-05-08,9.674,9.702,9.62,9.62,7129,0
2008-05-09,9.633,9.633,9.528,9.582,13223,0
2008-05-12,9.606,9.64,9.606,9.64,1515,0
2008-05-13,9.625,9.625,9.582,9.606,6385,0
2008-05-14,9.606,9.606,9.595,9.595,1783,0
2008-05-15,9.64,9.64,9.558,9.613,6053,0
2008-05-16,9.536,9.625,9.536,9.625,3295,0
2008-05-19,9.613,9.62,9.543,9.606,10843,0
2008-05-20,9.558,9.633,9.528,9.633,14848,0
2008-05-21,9.547,9.566,9.547,9.566,593,0
2008-05-22,9.528,9.588,9.521,9.588,4164,0
2008-05-23,9.543,9.552,9.521,9.552,8704,0
2008-05-27,9.521,9.588,9.521,9.588,2528,0
2008-05-28,9.552,9.558,9.521,9.558,825,0
2008-05-29,9.588,9.6,9.558,9.595,7427,0
2008-05-30,9.558,9.558,9.514,9.547,8142,0
2008-06-02,9.514,9.536,9.493,9.528,16154,0
2008-06-03,9.528,9.528,9.4363,9.472,11051,0
2008-06-04,9.4581,9.48,9.4363,9.4581,14003,0
2008-06-05,9.4581,9.4581,9.3859,9.3859,32741,0
2008-06-06,9.3658,9.3658,9.3255,9.3255,7169,0
2008-06-09,9.3255,9.3314,9.2908,9.3314,7721,0
2008-06-10,9.3255,9.3509,9.2612,9.2672,14668,0
2008-06-11,9.2612,9.2612,9.1071,9.1071,18110,0
2008-06-12,9.1967,9.2227,9.1909,9.1909,13223,0
2008-06-13,9.1909,9.2485,9.1909,9.1909,13330,0
2008-06-16,9.2161,9.493,9.2161,9.2554,4587,0
2008-06-17,9.2227,9.2554,9.1967,9.1967,3265,0
2008-06-18,9.1909,9.2485,9.1909,9.2448,7579,0
2008-06-19,9.1763,9.1909,9.1439,9.1569,5786,0
2008-06-20,9.1569,9.1569,9.0891,9.1228,18716,0
2008-06-23,9.1012,9.1012,8.9687,8.9687,12198,0
2008-06-24,9.035,9.0822,8.9883,9.0822,1642,0
2008-06-25,9.1071,9.1303,9.0676,9.1303,4938,0
2008-06-26,9.1228,9.1696,9.1228,9.1228,9801,0
2008-06-27,9.1012,9.2093,9.0822,9.0822,16264,0
2008-06-30,9.0618,9.1439,9.0618,9.1303,3405,0
2008-07-01,9.0209,9.1829,8.961,9.1228,19898,0
2008-07-02,9.1012,9.2291,9.1012,9.2291,6680,0
2008-07-03,9.2161,9.2672,9.1569,9.1569,22997,0
2008-07-07,9.2161,9.3129,9.1696,9.3063,10487,0
2008-07-08,9.3063,9.3859,9.1909,9.3859,24136,0
2008-07-09,9.3364,9.3785,9.2612,9.2612,8172,0
2008-07-10,9.2908,9.4581,9.2227,9.276,15616,0
2008-07-11,9.2985,9.4511,9.1569,9.2448,67745,0
2008-07-14,9.3255,9.3509,9.2485,9.2554,25989,0
2008-07-15,9.0891,9.0948,8.8724,8.9818,36266,0
2008-07-16,8.9818,9.002,8.961,8.9687,15042,0
2008-07-17,8.9756,9.237,8.9471,9.0062,55053,0
2008-07-18,8.954,9.0891,8.9471,9.041,43263,0
2008-07-21,9.1228,9.3314,9.0676,9.1763,71472,0
2008-07-22,9.2554,9.2554,9.0948,9.2485,12480,0
2008-07-23,9.2829,9.4581,9.1012,9.1829,59047,0
2008-07-24,9.1303,9.4581,9.1228,9.3187,40866,0
2008-07-25,9.3589,9.3706,9.2448,9.2485,32664,0
2008-07-28,9.2485,9.2554,9.1569,9.2448,16046,0
2008-07-29,9.3063,9.3129,9.1909,9.2025,9856,0
2008-07-30,9.1967,9.3187,9.1071,9.2485,30068,0
2008-07-31,9.1228,9.2829,9.1228,9.2227,8076,0
2008-08-01,9.2291,9.3364,9.2291,9.3364,3153,0
2008-08-04,9.3589,9.3589,9.3509,9.3589,1436,0
2008-08-05,9.3658,9.3785,9.3658,9.3658,7281,0
2008-08-06,9.3442,9.3706,9.1638,9.2985,14207,0
2008-08-07,9.3658,9.3706,9.2227,9.3442,15231,0
2008-08-08,9.3706,9.3706,9.2554,9.3063,16420,0
2008-08-11,9.2985,9.3658,9.2672,9.2672,5200,0
2008-08-12,9.237,9.3706,9.2227,9.2291,19446,0
2008-08-13,9.2554,9.2829,9.2227,9.2227,7646,0
2008-08-14,9.1909,9.237,9.1909,9.237,1412,0
2008-08-15,9.2025,9.2227,9.1909,9.2093,1671,0
2008-08-18,9.2025,9.2161,9.2025,9.2161,1158,0
2008-08-19,9.2025,9.2672,9.1967,9.1967,4754,0
2008-08-20,9.0891,9.1569,9.0891,9.1569,7946,0
2008-08-21,9.1228,9.1303,9.1012,9.1012,5128,0
2008-08-22,9.1012,9.1228,9.0747,9.0822,7243,0
2008-08-25,9.0822,9.0822,9.035,9.0476,7579,0
2008-08-26,9.0618,9.1071,8.9818,9.1012,20013,0
2008-08-27,9.055,9.1071,9.035,9.0891,13065,0
2008-08-28,9.1012,9.1512,9.0822,9.1012,7057,0
2008-08-29,9.1439,9.1439,9.0618,9.0822,8629,0
2008-09-02,9.1012,9.1228,9.055,9.0618,4930,0
2008-09-03,9.0676,9.1439,9.041,9.0891,18658,0
2008-09-04,9.1439,9.1569,9.055,9.0822,7281,0
2008-09-05,9.0891,9.115,8.9883,9.0476,20648,0
2008-09-08,9.1439,9.1638,9.0273,9.0891,19158,0
2008-09-09,9.0209,9.0676,8.954,8.9687,42788,0
2008-09-10,8.9064,8.9471,8.8102,8.9213,34640,0
2008-09-11,8.8664,8.8664,8.753,8.8322,19905,0
2008-09-12,8.7249,8.753,8.7249,8.753,8544,0
2008-09-15,8.753,8.7786,8.7113,8.753,5051,0
2008-09-16,8.7249,8.7249,8.4827,8.6509,26565,0
2008-09-17,8.55,8.5635,8.49,8.509,15212,0
2008-09-18,8.4827,8.5377,8.3748,8.5377,33697,0
2008-09-19,8.6309,8.9003,8.6309,8.7249,14860,0
2008-09-22,8.6255,8.6509,8.5901,8.5901,9530,0
2008-09-23,8.6444,8.6444,8.3406,8.4962,46286,0
2008-09-24,8.3011,9.1696,8.1133,8.1928,73236,0
2008-09-25,8.127,8.4827,7.7423,8.1467,104091,0
2008-09-26,8.127,8.1856,7.7286,7.8032,95188,0
2008-09-29,7.7155,7.7357,6.2274,6.5106,83227,0
2008-09-30,6.5708,6.9949,6.5708,6.9881,48720,0
2008-10-01,7.0012,7.4796,7.0012,7.4729,30663,0
2008-10-02,7.3715,7.5403,7.2707,7.3312,58555,0
2008-10-03,7.4326,7.4659,7.3381,7.3452,20147,0
2008-10-06,7.2779,7.3381,6.9949,6.9949,17906,0
2008-10-07,7.0556,7.2506,6.5641,6.7521,36362,0
2008-10-08,6.685,6.7191,5.9312,6.0722,74417,0
2008-10-09,5.5271,6.0187,5.5271,5.7355,74214,0
2008-10-10,5.4531,5.6552,4.7393,5.1031,69184,0
2008-10-13,5.2515,6.1937,5.2515,6.113,77156,0
2008-10-14,6.4493,6.8136,6.2543,6.7727,113997,0
2008-10-15,6.7727,6.7727,6.4425,6.5975,40375,0
2008-10-16,6.4493,6.5305,6.4493,6.4765,28677,0
2008-10-17,6.1669,6.5641,6.1669,6.5641,33274,0
2008-10-20,6.5913,6.7255,6.5507,6.7255,9360,0
2008-10-21,6.6917,6.8063,6.5367,6.8063,36862,0
2008-10-22,6.7321,6.8801,6.7321,6.8738,5865,0
2008-10-23,6.8801,7.4056,6.8801,7.3656,37985,0
2008-10-24,7.0689,7.4392,7.042,7.2839,11289,0
2008-10-27,7.2643,7.3715,7.0012,7.1363,22295,0
2008-10-28,7.1701,7.3789,7.1495,7.1566,25451,0
2008-10-29,7.1566,7.2168,6.9411,6.9411,17377,0
2008-10-30,7.1027,7.1027,6.8801,6.8801,14109,0
2008-10-31,6.9681,6.9681,6.799,6.8063,11175,0
2008-11-03,6.8063,6.8738,6.8063,6.8196,20337,0
2008-11-04,6.8266,6.9745,6.8266,6.901,36927,0
2008-11-05,6.9344,7.0621,6.9271,7.0621,21518,0
2008-11-06,7.116,7.7357,7.0959,7.3715,65190,0
2008-11-07,7.3582,8.2067,7.3381,7.8099,51426,0
2008-11-10,7.8295,8.127,7.4659,7.9908,49961,0
2008-11-11,8.0652,8.0652,7.8437,7.8698,21092,0
2008-11-12,7.8698,7.9445,7.2912,7.3047,17710,0
2008-11-13,7.3047,7.5737,7.2372,7.3656,32278,0
2008-11-14,7.3918,7.7018,7.3918,7.5737,36760,0
2008-11-17,7.6142,7.6751,7.3381,7.3381,22734,0
2008-11-18,7.4326,7.7086,7.2105,7.2105,17010,0
2008-11-19,7.2307,7.4326,7.2307,7.244,5939,0
2008-11-20,7.2372,7.3115,6.4898,6.6587,39618,0
2008-11-21,6.5913,6.7255,6.4222,6.47,10711,0
2008-11-24,6.557,6.6111,6.315,6.315,13250,0
2008-11-25,6.3488,6.4565,6.3352,6.3352,7865,0
2008-11-26,6.3352,6.47,6.2613,6.315,29591,0
2008-11-28,6.2947,6.3623,6.2274,6.3623,10077,0
2008-12-01,6.3552,6.5036,6.2816,6.3623,41191,0
2008-12-02,6.3956,6.5641,6.3755,6.5641,9208,0
2008-12-03,6.5913,6.5913,6.3552,6.3552,15831,0
2008-12-04,6.3552,6.4293,5.9717,6.0321,56577,0
2008-12-05,5.9917,5.9917,5.3928,5.4732,55012,0
2008-12-08,5.5069,5.9246,5.4866,5.6215,30676,0
2008-12-09,5.6215,5.7224,5.4866,5.5877,39121,0
2008-12-10,5.6891,5.7157,5.6421,5.709,9647,0
2008-12-11,5.7761,5.783,5.581,5.581,42417,0
2008-12-12,5.5004,5.5406,5.2177,5.4265,112270,0
2008-12-15,5.4866,5.6215,5.3858,5.3858,186315,0
2008-12-16,5.3858,5.4531,5.2177,5.3451,61645,0
2008-12-17,5.3657,5.4934,5.1907,5.3724,206088,0
2008-12-18,5.4196,5.5069,5.3253,5.4866,163860,0
2008-12-19,5.413,5.7697,5.413,5.7629,59448,0
2008-12-22,5.7629,5.9849,5.7493,5.9379,152688,0
2008-12-23,5.9649,6.0257,5.9246,5.9917,47606,0
2008-12-24,6.0457,6.0789,5.9649,6.0789,12480,0
2008-12-26,6.1265,6.1602,6.0592,6.1602,26085,0
2008-12-29,6.0722,6.1401,6.066,6.0722,50352,0
2008-12-30,6.0722,6.113,6.0722,6.1062,13918,0
2008-12-31,6.1196,6.1265,6.066,6.113,49701,0
2009-01-02,6.1602,6.3215,6.1196,6.315,26883,0
2009-01-05,6.3284,6.6315,6.2816,6.6315,46392,0
2009-01-06,6.6514,6.8801,6.6514,6.793,52113,0
2009-01-07,6.8266,6.8599,6.6178,6.6587,8928,0
2009-01-08,6.6383,6.9071,6.6383,6.901,28364,0
2009-01-09,6.9681,7.1764,6.9141,7.0689,27570,0
2009-01-12,7.1631,7.2643,7.1227,7.2643,35463,0
2009-01-13,7.3176,7.3452,7.2643,7.3176,25537,0
2009-01-14,7.2975,7.2975,7.0487,7.116,14109,0
2009-01-15,7.1227,7.1227,6.8469,6.9949,30623,0
2009-01-16,7.0621,7.0891,6.9542,7.0891,17494,0
2009-01-20,7.116,7.116,7.0012,7.0487,8828,0
2009-01-21,7.0355,7.0556,6.9212,6.9476,8022,0
2009-01-22,6.9476,6.9476,6.8196,6.8738,25209,0
2009-01-23,6.8266,6.9476,6.8196,6.9212,18908,0
2009-01-26,6.9745,7.0012,6.9344,6.9681,6358,0
2009-01-27,7.0355,7.0621,6.9614,7.0621,12399,0
2009-01-28,7.1429,7.1701,7.0959,7.1227,18148,0
2009-01-29,7.1027,7.2168,7.0821,7.1495,16784,0
2009-01-30,7.2036,7.2506,7.1631,7.2506,25871,0
2009-02-02,7.2506,7.2643,7.116,7.1495,21432,0
2009-02-03,7.2168,7.352,7.1495,7.325,11429,0
2009-02-04,7.3918,7.4259,7.3715,7.3715,8915,0
2009-02-05,7.4729,7.4796,7.3656,7.4594,24610,0
2009-02-06,7.5201,7.5403,7.4259,7.5336,23625,0
2009-02-09,7.5471,7.5533,7.4861,7.4932,14097,0
2009-02-10,7.6277,7.6277,7.5605,7.5872,30326,0
2009-02-11,7.6412,7.6412,7.4932,7.5065,14994,0
2009-02-12,7.5533,7.5533,7.4861,7.4861,4528,0
2009-02-13,7.5,7.5,7.4459,7.5,7220,0
2009-02-17,7.5,7.5,7.1701,7.2839,30615,0
2009-02-18,7.352,7.4326,7.2372,7.2707,9729,0
2009-02-19,7.2576,7.2839,7.19,7.2307,17790,0
2009-02-20,7.2307,7.2643,7.0215,7.2643,25783,0
2009-02-23,7.2643,7.325,7.2506,7.325,12250,0
2009-02-24,7.3452,7.648,7.325,7.3988,31618,0
2009-02-25,7.3988,7.5605,7.3715,7.4056,16046,0
2009-02-26,7.5403,7.6412,7.3381,7.3582,25401,0
2009-02-27,7.3582,7.4259,7.3312,7.4259,9058,0
2009-03-02,6.9881,7.2912,6.9881,7.244,55904,0
2009-03-03,7.2576,7.2576,7.0012,7.0621,17970,0
2009-03-04,7.0621,7.1835,7.042,7.1764,9040,0
2009-03-05,7.0151,7.0959,6.9681,6.9681,17523,0
2009-03-06,6.8872,7.0487,6.8537,6.8537,24018,0
2009-03-09,6.8599,6.901,6.8537,6.8599,9094,0
2009-03-10,6.9542,7.0487,6.9411,7.0487,11525,0
2009-03-11,7.0487,7.19,7.0487,7.1027,6547,0
2009-03-12,7.1969,7.2975,7.1969,7.2372,6680,0
2009-03-13,7.3381,7.7896,7.2912,7.6078,51398,0
2009-03-16,7.5737,7.8099,7.5403,7.6885,36705,0
2009-03-17,7.648,7.7759,7.648,7.7155,18207,0
2009-03-18,7.6751,7.8099,7.6751,7.6816,19015,0
2009-03-19,7.7155,7.8768,7.6277,7.7629,11562,0
2009-03-20,7.7629,7.9846,7.7554,7.7629,25419,0
2009-03-23,7.8369,7.8494,7.7423,7.8437,29777,0
2009-03-24,7.8437,7.8967,7.7086,7.7953,47270,0
2009-03-25,7.8159,7.8159,7.7423,7.7953,19461,0
2009-03-26,7.9313,7.9445,7.7953,7.8099,42139,0
2009-03-27,7.7759,7.8369,7.7759,7.8295,4352,0
2009-03-30,7.9511,7.9511,7.8032,7.8494,16219,0
2009-03-31,7.8898,7.8898,7.7488,7.8494,12528,0
2009-04-01,7.8628,8.0175,7.8099,7.9313,26707,0
2009-04-02,7.9981,8.288,7.9981,8.1194,12922,0
2009-04-03,8.1856,8.4569,8.1467,8.3342,16335,0
2009-04-06,8.4489,8.6037,8.2951,8.3011,17486,0
2009-04-07,8.3623,8.3827,8.3342,8.3827,4606,0
2009-04-08,8.4489,8.4827,8.315,8.315,13065,0
2009-04-09,8.4011,8.4011,8.2819,8.288,17269,0
2009-04-13,8.3483,8.3483,8.2613,8.2613,13223,0
2009-04-14,7.648,8.2613,7.648,8.1856,6481,0
2009-04-15,8.127,8.2126,8.0448,8.1467,39812,0
2009-04-16,8.1928,8.2067,8.1649,8.1928,7281,0
2009-04-17,8.2466,8.288,8.2324,8.2466,16387,0
2009-04-20,8.3827,8.4423,8.3544,8.4357,17766,0
2009-04-21,8.4284,8.4696,8.3827,8.4081,15749,0
2009-04-22,8.49,8.5025,8.4756,8.4756,19427,0
2009-04-23,8.49,8.7654,8.49,8.7113,18102,0
2009-04-24,8.6309,8.7179,8.6309,8.699,13178,0
2009-04-27,8.7113,8.7179,8.699,8.7179,19177,0
2009-04-28,8.7113,8.7179,8.6836,8.7053,12795,0
2009-04-29,8.7179,8.7179,8.7179,8.7179,4382,0
2009-04-30,8.6836,8.7179,8.6836,8.6836,18578,0
2009-05-01,8.6836,8.7654,8.6836,8.7594,12777,0
2009-05-04,8.7654,8.7654,8.7594,8.7654,13027,0
2009-05-05,8.7594,8.7654,8.7451,8.753,9094,0
2009-05-06,8.7654,8.7654,8.7316,8.7316,14077,0
2009-05-07,8.7389,8.753,8.7053,8.7053,12823,0
2009-05-08,8.7053,8.7316,8.699,8.7316,23104,0
2009-05-11,8.7316,8.7316,8.699,8.7249,8352,0
2009-05-12,8.7316,8.7316,8.6172,8.6444,25933,0
2009-05-13,8.576,8.6172,8.5428,8.5829,35804,0
2009-05-14,8.5901,8.6037,8.5698,8.5829,12165,0
2009-05-15,8.5635,8.6172,8.5635,8.5698,17454,0
2009-05-18,8.576,8.7179,8.5635,8.699,33036,0
2009-05-19,8.7113,8.7113,8.5901,8.6594,33447,0
2009-05-20,8.7451,8.7786,8.6916,8.7786,13223,0
2009-05-21,8.7786,8.8186,8.7316,8.8058,15497,0
2009-05-22,8.8186,8.8322,8.8102,8.8102,1673,0
2009-05-26,8.7654,8.9138,8.7654,8.8011,11965,0
2009-05-27,8.9138,8.954,8.8378,8.845,16789,0
2009-05-28,8.9213,9.2829,8.845,9.0948,46510,0
2009-05-29,9.1439,9.1638,8.954,9.0139,33273,0
2009-06-01,9.0822,9.3063,9.0139,9.035,29961,0
2009-06-02,9.0209,9.1696,9.0209,9.1228,12271,0
2009-06-03,9.1569,9.1569,9.0209,9.0476,12155,0
2009-06-04,9.035,9.276,9.035,9.1763,20058,0
2009-06-05,9.2448,9.4194,9.0891,9.0948,40210,0
2009-06-08,9.0948,9.0948,9.0139,9.0139,12644,0
2009-06-09,9.0209,9.0948,9.0139,9.0209,7242,0
2009-06-10,9.1303,9.1512,8.9818,8.9818,18124,0
2009-06-11,8.961,9.115,8.961,9.0618,15485,0
2009-06-12,9.055,9.1228,9.055,9.0618,7684,0
2009-06-15,9.055,9.055,8.8528,8.9003,12120,0
2009-06-16,8.8528,9.0476,8.8528,8.9952,8824,0
2009-06-17,9.1071,9.1071,9.0676,9.0891,4292,0
2009-06-18,9.2025,9.2025,8.9213,8.9282,33671,0
2009-06-19,8.8863,8.9064,8.7389,8.7389,10542,0
2009-06-22,8.7389,8.7654,8.4489,8.464,31793,0
2009-06-23,8.5377,8.5428,8.49,8.49,10609,0
2009-06-24,8.4696,8.5025,8.4284,8.5025,8769,0
2009-06-25,8.4827,8.5025,8.4489,8.464,7240,0
2009-06-26,8.464,8.5428,8.464,8.5428,2172,0
2009-06-29,8.524,8.5829,8.5169,8.524,9954,0
2009-06-30,8.5312,8.6172,8.5312,8.6172,26897,0
2009-07-01,8.5428,8.664,8.5428,8.664,8319,0
2009-07-02,8.6706,8.8058,8.6309,8.664,11828,0
2009-07-06,8.7451,8.753,8.6706,8.7451,11732,0
2009-07-07,8.7451,8.8863,8.7451,8.8322,9655,0
2009-07-08,8.7859,8.9003,8.7786,8.9003,5642,0
2009-07-09,9.3996,9.3996,9.0891,9.0891,35055,0
2009-07-10,9.0618,9.115,9.041,9.115,4458,0
2009-07-13,9.1829,9.1829,9.0139,9.0948,8339,0
2009-07-14,9.1071,9.1071,9.055,9.1012,8495,0
2009-07-15,9.1071,9.115,9.055,9.055,14811,0
2009-07-16,9.055,9.1071,9.0273,9.055,5756,0
2009-07-17,9.055,9.2829,9.055,9.1228,13205,0
2009-07-20,9.0948,9.276,9.0948,9.237,7129,0
2009-07-21,9.237,9.237,9.2227,9.2227,2675,0
2009-07-22,9.1967,9.1967,9.1763,9.1763,4789,0
2009-07-23,9.2161,9.2227,9.1638,9.1763,6203,0
2009-07-24,9.2025,9.2227,9.1763,9.2227,20771,0
2009-07-27,9.2227,9.237,9.2161,9.237,9610,0
2009-07-28,9.237,9.237,9.2227,9.2227,7479,0
2009-07-29,9.2448,9.3785,9.2448,9.3364,11800,0
2009-07-30,9.3859,9.4363,9.3859,9.4303,12623,0
2009-07-31,9.4363,9.4363,9.2672,9.3129,24062,0
2009-08-03,9.547,9.547,9.2985,9.3509,11856,0
2009-08-04,9.3442,9.4363,9.2985,9.4194,19825,0
2009-08-05,9.3917,9.4243,9.3314,9.4243,5969,0
2009-08-06,9.3314,9.4243,9.3314,9.3859,5595,0
2009-08-07,9.4056,9.4056,9.4056,9.4056,278,0
2009-08-10,9.486,9.582,9.486,9.507,24284,0
2009-08-11,9.4999,9.625,9.4999,9.528,35999,0
2009-08-12,9.543,9.558,9.528,9.528,10489,0
2009-08-13,9.528,9.558,9.3509,9.4999,52228,0
2009-08-14,9.3589,9.588,9.3589,9.3859,40253,0
2009-08-17,9.3658,9.606,9.3589,9.582,22396,0
2009-08-18,9.606,9.694,9.558,9.558,27155,0
2009-08-19,9.4999,9.528,9.3658,9.472,11689,0
2009-08-20,9.4056,9.552,9.3917,9.4651,16428,0
2009-08-21,9.528,9.759,9.3187,9.4581,81746,0
2009-08-24,9.924,10.062,9.3187,9.3785,96268,0
2009-08-25,9.3314,9.633,9.1569,9.3658,125508,0
2009-08-26,9.4056,9.4363,9.3255,9.3589,34438,0
2009-08-27,9.3255,9.4651,9.3063,9.3442,72788,0
2009-08-28,9.3785,9.4056,9.3063,9.3785,32206,0
2009-08-31,9.3509,9.472,9.0273,9.0273,86652,0
2009-09-01,9.3859,9.493,9.1909,9.486,88394,0
2009-09-02,9.486,9.566,9.4243,9.547,46536,0
2009-09-03,9.521,9.574,9.507,9.574,9748,0
2009-09-04,9.547,9.709,9.528,9.694,56261,0
2009-09-08,9.782,9.894,9.782,9.894,19909,0
2009-09-09,9.848,9.917,9.796,9.842,15749,0
2009-09-10,9.894,10.005,9.894,9.958,26832,0
2009-09-11,9.917,10.225,9.917,10.186,83505,0
2009-09-14,10.176,10.199,10.169,10.194,35820,0
2009-09-15,10.194,10.23,10.176,10.225,19927,0
2009-09-16,10.268,10.313,10.182,10.268,38828,0
2009-09-17,10.186,10.3,10.186,10.268,33475,0
2009-09-18,10.32,10.428,10.3,10.428,23837,0
2009-09-21,10.26,10.408,10.244,10.341,22445,0
2009-09-22,10.388,10.435,10.348,10.414,19551,0
2009-09-23,10.414,10.496,10.388,10.394,19974,0
2009-09-24,10.448,10.448,10.244,10.328,24279,0
2009-09-25,10.287,10.3,10.113,10.206,24078,0
2009-09-28,10.182,10.3,10.182,10.237,18800,0
2009-09-29,10.335,10.47,10.328,10.435,75133,0
2009-09-30,10.435,10.47,10.414,10.455,23789,0
2009-10-01,10.401,10.57,10.394,10.536,45353,0
2009-10-02,10.556,10.703,10.556,10.669,27769,0
2009-10-05,10.834,10.902,10.604,10.834,56824,0
2009-10-06,10.842,10.968,10.842,10.855,46192,0
2009-10-07,10.885,10.933,10.703,10.78,45417,0
2009-10-08,10.801,10.801,10.455,10.49,82871,0
2009-10-09,10.448,10.448,10.113,10.14,91070,0
2009-10-12,10.09,10.09,9.507,9.777,199948,0
2009-10-13,9.765,10.043,9.765,9.924,90666,0
2009-10-14,9.856,9.873,9.547,9.547,91550,0
2009-10-15,9.536,9.536,9.1909,9.3589,106574,0
2009-10-16,9.4581,9.543,9.3589,9.543,18575,0
2009-10-19,9.547,9.625,9.4999,9.625,18673,0
2009-10-20,9.646,9.727,9.646,9.727,50315,0
2009-10-21,9.588,9.702,9.574,9.582,16938,0
2009-10-22,9.6,9.6,9.558,9.588,15598,0
2009-10-23,9.566,9.681,9.566,9.674,18050,0
2009-10-26,9.681,9.688,9.633,9.667,8574,0
2009-10-27,9.633,9.702,9.606,9.674,19964,0
2009-10-28,9.681,9.681,9.4432,9.48,48812,0
2009-10-29,9.507,9.528,9.2829,9.3589,31362,0
2009-10-30,9.3589,9.3706,8.9282,9.041,65967,0
2009-11-02,9.0822,9.0822,8.954,9.041,30065,0
2009-11-03,9.0476,9.0476,8.8664,8.9883,49316,0
2009-11-04,8.9883,9.0948,8.9883,9.055,33258,0
2009-11-05,9.1909,9.2612,9.115,9.2093,144062,0
2009-11-06,9.2093,9.276,9.1967,9.2554,13963,0
2009-11-09,9.2485,9.3859,9.2485,9.3509,27644,0
2009-11-10,9.3509,9.3589,9.2985,9.2985,26141,0
2009-11-11,9.2985,9.3255,9.1361,9.1361,24386,0
2009-11-12,9.1303,9.2227,9.0948,9.2227,61077,0
2009-11-13,9.2227,9.3255,9.2161,9.3255,22588,0
2009-11-16,9.3509,9.4243,9.3442,9.3785,69979,0
2009-11-17,9.4056,9.558,9.3785,9.558,30754,0
2009-11-18,9.574,9.681,9.514,9.681,168401,0
2009-11-19,9.547,9.66,9.536,9.66,53180,0
2009-11-20,9.653,9.688,9.6,9.681,52923,0
2009-11-23,9.674,9.727,9.66,9.702,33659,0
2009-11-24,9.646,9.72,9.646,9.702,13721,0
2009-11-25,9.727,9.751,9.702,9.751,23818,0
2009-11-27,9.702,9.765,9.681,9.765,11138,0
2009-11-30,9.765,9.868,9.694,9.743,60038,0
2009-12-01,9.979,9.979,9.709,9.765,23736,0
2009-12-02,9.709,9.772,9.694,9.743,20642,0
2009-12-03,9.809,9.873,9.743,9.873,15510,0
2009-12-04,9.917,9.917,9.829,9.873,14259,0
2009-12-07,9.917,9.924,9.873,9.894,5403,0
2009-12-08,9.868,9.94,9.863,9.94,11138,0
2009-12-09,9.94,9.965,9.91,9.965,6887,0
2009-12-10,9.965,9.999,9.873,9.999,27295,0
2009-12-11,9.992,10.295,9.965,10.268,39918,0
2009-12-14,10.295,10.3,10.194,10.281,52608,0
2009-12-15,10.341,10.341,10.03,10.043,41046,0
2009-12-16,10.09,10.161,9.999,10.127,58873,0
2009-12-17,10.127,10.176,9.917,10.016,26372,0
2009-12-18,9.979,10.03,9.777,9.782,44262,0
2009-12-21,9.72,9.765,9.667,9.713,30787,0
2009-12-22,9.72,9.735,9.674,9.735,17171,0
2009-12-23,9.765,9.822,9.727,9.822,17201,0
2009-12-24,9.822,9.842,9.796,9.842,37878,0
2009-12-28,9.863,10.169,9.856,9.947,53973,0
2009-12-29,9.999,10.005,9.953,9.987,7856,0
2009-12-30,10.054,10.054,10.005,10.005,8258,0
2009-12-31,10.036,10.036,9.931,10.016,8623,0
2010-01-04,9.965,10.09,9.965,10.03,10396,0
2010-01-05,10.036,10.036,9.91,10.036,32601,0
2010-01-06,10.03,10.09,10.03,10.083,26819,0
2010-01-07,10.09,10.09,10.023,10.03,20648,0
2010-01-08,10.076,10.083,10.011,10.05,11243,0
2010-01-11,10.05,10.054,10.011,10.036,7724,0
2010-01-12,10.03,10.03,9.947,9.965,11386,0
2010-01-13,9.965,9.965,9.931,9.931,3122,0
2010-01-14,9.931,9.94,9.848,9.863,28599,0
2010-01-15,9.863,9.863,9.835,9.842,8365,0
2010-01-19,9.863,9.902,9.856,9.902,39935,0
2010-01-20,9.894,9.924,9.879,9.894,21437,0
2010-01-21,9.886,9.953,9.886,9.931,7579,0
2010-01-22,9.958,9.958,9.91,9.91,12162,0
2010-01-25,9.953,9.953,9.856,9.868,11745,0
2010-01-26,9.902,9.902,9.815,9.829,10992,0
2010-01-27,9.751,9.842,9.751,9.772,13963,0
2010-01-28,9.765,9.796,9.743,9.777,8467,0
2010-01-29,9.772,9.772,9.727,9.743,7069,0
2010-02-01,9.765,10.011,9.765,9.809,11644,0
2010-02-02,9.809,9.835,9.788,9.809,15313,0
2010-02-03,9.815,9.829,9.801,9.822,11459,0
2010-02-04,9.829,9.842,9.777,9.815,40848,0
2010-02-05,9.782,9.801,9.743,9.801,7754,0
2010-02-08,9.902,9.902,9.815,9.863,17936,0
2010-02-09,9.868,9.947,9.868,9.91,6956,0
2010-02-10,9.886,9.931,9.879,9.931,1187,0
2010-02-11,9.992,9.999,9.886,9.924,30180,0
2010-02-12,9.94,9.987,9.94,9.979,21122,0
2010-02-16,10.07,10.09,9.992,10.054,59005,0
2010-02-17,10.05,10.09,10.05,10.09,16721,0
2010-02-18,10.054,10.161,10.043,10.113,31374,0
2010-02-19,10.05,10.05,9.894,10.005,24659,0
2010-02-22,9.953,9.987,9.863,9.863,12416,0
2010-02-23,9.924,9.924,9.835,9.902,25375,0
2010-02-24,9.848,9.902,9.848,9.879,11559,0
2010-02-25,9.856,9.958,9.842,9.958,8364,0
2010-02-26,9.917,9.94,9.873,9.894,15299,0
2010-03-01,9.947,9.947,9.868,9.931,3471,0
2010-03-02,9.91,9.94,9.868,9.902,8977,0
2010-03-03,9.873,9.931,9.873,9.91,16888,0
2010-03-04,9.868,9.917,9.868,9.894,10340,0
2010-03-05,9.868,9.91,9.863,9.873,17119,0
2010-03-08,9.879,9.979,9.863,9.958,31267,0
2010-03-09,9.94,9.992,9.94,9.987,6484,0
2010-03-10,9.958,10.011,9.958,9.987,10096,0
2010-03-11,9.958,9.958,9.931,9.953,5564,0
2010-03-12,9.947,9.947,9.917,9.94,6806,0
2010-03-15,9.894,9.917,9.788,9.815,23152,0
2010-03-16,9.815,9.94,9.809,9.902,26884,0
2010-03-17,9.917,9.958,9.894,9.958,25548,0
2010-03-18,9.931,9.992,9.931,9.979,7955,0
2010-03-19,9.917,9.958,9.91,9.924,42773,0
2010-03-22,9.947,9.999,9.868,9.999,36909,0
2010-03-23,9.979,10.005,9.947,10.005,28542,0
2010-03-24,9.947,9.999,9.947,9.987,74563,0
2010-03-25,9.999,10.011,9.965,9.979,18866,0
2010-03-26,10.023,10.054,10.005,10.054,17749,0
2010-03-29,10.005,10.043,10.005,10.03,26730,0
2010-03-30,10.023,10.023,9.886,9.965,58531,0
2010-03-31,9.965,9.987,9.953,9.979,8937,0
2010-04-01,9.987,9.987,9.94,9.979,9556,0
2010-04-05,9.917,9.974,9.917,9.924,10389,0
2010-04-06,9.953,9.958,9.931,9.94,7060,0
2010-04-07,9.974,9.979,9.924,9.979,5096,0
2010-04-08,9.924,9.965,9.924,9.965,593,0
2010-04-09,9.974,10.005,9.924,10.005,15954,0
2010-04-12,9.965,9.987,9.958,9.958,13503,0
2010-04-13,9.94,9.974,9.94,9.947,18873,0
2010-04-14,9.965,10.005,9.965,10.005,20025,0
2010-04-15,10.011,10.043,10.011,10.043,22710,0
2010-04-16,10.011,10.161,10.011,10.098,22269,0
2010-04-19,10.153,10.176,10.113,10.169,9152,0
2010-04-20,10.147,10.348,10.147,10.306,24263,0
2010-04-21,10.281,10.281,10.194,10.206,10542,0
2010-04-22,10.147,10.237,10.113,10.127,24847,0
2010-04-23,10.165,10.197,10.123,10.129,16003,0
2010-04-26,10.135,10.135,10.105,10.105,7646,0
2010-04-27,10.076,10.113,10.076,10.083,9305,0
2010-04-28,10.12,10.12,9.894,10.083,8395,0
2010-04-29,10.062,10.113,10.016,10.016,42072,0
2010-04-30,10.011,10.062,10.011,10.062,10754,0
2010-05-03,10.09,10.098,10.05,10.098,6091,0
2010-05-04,10.083,10.113,10.083,10.098,10451,0
2010-05-05,10.07,10.105,10.07,10.098,7760,0
2010-05-06,10.076,10.098,9.868,9.91,35575,0
2010-05-07,9.992,10.176,9.3255,9.829,55248,0
2010-05-10,9.873,10.016,9.873,9.953,14918,0
2010-05-11,9.894,9.958,9.894,9.91,8769,0
2010-05-12,9.91,9.979,9.91,9.947,15446,0
2010-05-13,9.947,9.992,9.947,9.992,2083,0
2010-05-14,9.992,10.03,9.958,9.965,20478,0
2010-05-17,9.974,9.979,9.958,9.979,7183,0
2010-05-18,9.965,10.113,9.965,10.062,22699,0
2010-05-19,9.953,10.062,9.953,10.062,12063,0
2010-05-20,9.931,9.979,9.815,9.856,25681,0
2010-05-21,9.759,9.863,9.514,9.801,40153,0
2010-05-24,9.777,9.873,9.777,9.829,11710,0
2010-05-25,9.709,9.829,9.709,9.829,12544,0
2010-05-26,9.809,9.886,9.667,9.809,30394,0
2010-05-27,9.815,9.848,9.72,9.727,44684,0
2010-05-28,9.713,9.759,9.64,9.653,14560,0
2010-06-01,9.735,9.735,9.653,9.667,8807,0
2010-06-02,9.646,9.681,9.62,9.633,14501,0
2010-06-03,9.633,9.646,9.582,9.6,22438,0
2010-06-04,9.547,9.674,9.547,9.606,26916,0
2010-06-07,9.653,9.674,9.588,9.613,21916,0
2010-06-08,9.595,9.646,9.558,9.6,13638,0
2010-06-09,9.6,9.62,9.566,9.6,17410,0
2010-06-10,9.613,9.688,9.606,9.64,31609,0
2010-06-11,9.681,9.759,9.625,9.713,25866,0
2010-06-14,9.713,9.782,9.633,9.694,45451,0
2010-06-15,9.709,9.777,9.709,9.759,27302,0
2010-06-16,9.759,9.765,9.72,9.743,23702,0
2010-06-17,9.765,9.842,9.759,9.842,21600,0
2010-06-18,9.873,9.879,9.863,9.879,17521,0
2010-06-21,9.829,9.829,9.709,9.735,18108,0
2010-06-22,9.681,9.765,9.653,9.709,24698,0
2010-06-23,9.735,9.735,9.625,9.702,14512,0
2010-06-24,9.702,9.709,9.646,9.702,18900,0
2010-06-25,9.653,9.72,9.653,9.713,6440,0
2010-06-28,9.694,9.751,9.694,9.743,7214,0
2010-06-29,9.743,9.759,9.625,9.688,20178,0
2010-06-30,9.684,9.763,9.676,9.757,23242,0
2010-07-01,9.801,9.801,9.727,9.788,8258,0
2010-07-02,9.796,9.809,9.782,9.809,4576,0
2010-07-06,9.822,9.829,9.743,9.743,11480,0
2010-07-07,9.735,9.759,9.727,9.743,9151,0
2010-07-08,9.765,9.868,9.751,9.868,23885,0
2010-07-09,9.868,9.953,9.868,9.953,17556,0
2010-07-12,9.953,9.965,9.931,9.965,13755,0
2010-07-13,9.902,9.999,9.902,9.999,19731,0
2010-07-14,9.965,9.992,9.947,9.947,9554,0
2010-07-15,9.965,9.965,9.902,9.924,22865,0
2010-07-16,9.924,9.94,9.902,9.91,5051,0
2010-07-19,9.947,9.974,9.894,9.894,16415,0
2010-07-20,9.868,9.974,9.868,9.958,20947,0
2010-07-21,9.924,10.03,9.917,10.03,18630,0
2010-07-22,10.043,10.062,10.03,10.062,12623,0
2010-07-23,10.062,10.076,10.023,10.023,15315,0
2010-07-26,10.062,10.076,10.016,10.062,6460,0
2010-07-27,10.07,10.127,10.03,10.07,21498,0
2010-07-28,10.105,10.147,10.083,10.14,31440,0
2010-07-29,10.161,10.176,10.135,10.176,11002,0
2010-07-30,10.113,10.153,10.016,10.12,28877,0
2010-08-02,10.14,10.182,10.12,10.153,7879,0
2010-08-03,10.135,10.161,10.135,10.135,10324,0
2010-08-04,10.098,10.211,10.098,10.211,10330,0
2010-08-05,10.211,10.23,10.182,10.23,13937,0
2010-08-06,10.182,10.23,10.182,10.23,6384,0
2010-08-09,10.23,10.23,10.169,10.169,15222,0
2010-08-10,10.206,10.206,10.083,10.098,36552,0
2010-08-11,10.12,10.135,10.098,10.135,11120,0
2010-08-12,10.127,10.127,10.043,10.07,27482,0
2010-08-13,10.12,10.186,10.105,10.186,26082,0
2010-08-16,10.225,10.23,10.199,10.23,16047,0
2010-08-17,10.23,10.287,10.199,10.244,18441,0
2010-08-18,10.268,10.335,10.23,10.23,18174,0
2010-08-19,10.225,10.244,10.186,10.244,12862,0
2010-08-20,10.251,10.251,10.194,10.225,4945,0
2010-08-23,10.23,10.335,10.225,10.328,12498,0
2010-08-24,10.37,10.37,10.244,10.335,39251,0
2010-08-25,10.335,10.363,10.287,10.335,17233,0
2010-08-26,10.281,10.37,10.281,10.37,18978,0
2010-08-27,10.37,10.503,10.32,10.477,22579,0
2010-08-30,10.515,10.536,10.414,10.435,7015,0
2010-08-31,10.407,10.538,10.386,10.538,13249,0
2010-09-01,10.549,10.59,10.482,10.57,12584,0
2010-09-02,10.528,10.651,10.503,10.503,12469,0
2010-09-03,10.515,10.542,10.441,10.542,6396,0
2010-09-07,10.542,10.57,10.363,10.49,32442,0
2010-09-08,10.521,10.556,10.49,10.556,18994,0
2010-09-09,10.627,10.675,10.528,10.651,31731,0
2010-09-10,10.647,10.757,10.647,10.717,15549,0
2010-09-13,10.675,10.807,10.675,10.807,10827,0
2010-09-14,10.764,11.015,10.695,10.78,24071,0
2010-09-15,10.862,10.885,10.662,10.662,26893,0
2010-09-16,10.717,10.828,10.619,10.669,58799,0
2010-09-17,10.703,10.71,10.521,10.582,13037,0
2010-09-20,10.627,10.641,10.59,10.641,4264,0
2010-09-21,10.596,10.651,10.596,10.619,5399,0
2010-09-22,10.662,10.662,10.536,10.536,10745,0
2010-09-23,10.515,10.596,10.515,10.59,7010,0
2010-09-24,10.536,10.662,10.521,10.521,28849,0
2010-09-27,10.496,10.549,10.455,10.463,25572,0
2010-09-28,10.435,10.503,10.435,10.477,19193,0
2010-09-29,10.549,10.549,10.477,10.477,19303,0
2010-09-30,10.473,10.48,10.459,10.459,10219,0
2010-10-01,10.463,10.477,10.435,10.441,9410,0
2010-10-04,10.428,10.441,10.382,10.388,16075,0
2010-10-05,10.388,10.422,10.375,10.408,13244,0
2010-10-06,10.422,10.422,10.375,10.408,5079,0
2010-10-07,10.37,10.408,10.363,10.37,2929,0
2010-10-08,10.388,10.435,10.37,10.435,4322,0
2010-10-11,10.435,10.435,10.408,10.435,4288,0
2010-10-12,10.401,10.441,10.401,10.441,3498,0
2010-10-13,10.435,10.448,10.435,10.441,6336,0
2010-10-14,10.435,10.49,10.435,10.435,33233,0
2010-10-15,10.435,10.441,10.435,10.435,7842,0
2010-10-18,10.455,10.455,10.268,10.268,22269,0
2010-10-19,10.268,10.306,10.251,10.306,9964,0
2010-10-20,10.287,10.287,10.237,10.251,5813,0
2010-10-21,10.3,10.3,10.153,10.153,14304,0
2010-10-22,10.147,10.225,10.147,10.206,30300,0
2010-10-25,10.186,10.218,10.161,10.194,18809,0
2010-10-26,10.186,10.186,10.083,10.135,29092,0
2010-10-27,10.09,10.135,10.09,10.09,7707,0
2010-10-28,10.09,10.127,10.09,10.098,1929,0
2010-10-29,10.107,10.166,10.098,10.157,10992,0
2010-11-01,10.105,10.186,10.105,10.186,9982,0
2010-11-02,10.182,10.218,10.153,10.218,16033,0
2010-11-03,10.218,10.218,10.199,10.211,4221,0
2010-11-04,10.199,10.199,10.113,10.147,15635,0
2010-11-05,10.105,10.147,10.105,10.14,4164,0
2010-11-08,10.098,10.098,10.03,10.043,68415,0
2010-11-09,10.07,10.07,9.879,9.879,28144,0
2010-11-10,9.924,9.924,9.625,9.667,20820,0
2010-11-11,9.6,9.6,9.4243,9.4363,34087,0
2010-11-12,9.2908,9.4303,9.2908,9.3314,35009,0
2010-11-15,9.4432,9.4432,9.1361,9.1361,55490,0
2010-11-16,8.9003,9.2829,8.753,9.1763,114765,0
2010-11-17,9.2291,9.558,9.1829,9.2448,110236,0
2010-11-18,9.3442,9.4432,9.0209,9.3658,57193,0
2010-11-19,9.3129,9.507,9.2227,9.486,147439,0
2010-11-22,9.4581,9.574,9.4581,9.574,37465,0
2010-11-23,9.574,9.633,9.574,9.6,22098,0
2010-11-24,9.528,9.633,9.528,9.543,6184,0
2010-11-26,9.606,9.782,9.588,9.688,7035,0
2010-11-29,9.66,9.72,9.653,9.713,12777,0
2010-11-30,9.679,9.693,9.665,9.693,3762,0
2010-12-01,9.765,9.765,9.674,9.674,16063,0
2010-12-02,9.688,9.688,9.3706,9.4243,19697,0
2010-12-03,9.48,9.48,9.3658,9.4056,8129,0
2010-12-06,9.4056,9.4056,9.2908,9.2908,4956,0
2010-12-07,9.2908,9.2908,9.0948,9.0948,40795,0
2010-12-08,9.0891,9.0891,8.961,8.9883,19477,0
2010-12-09,8.9952,9.0139,8.954,9.0139,19934,0
2010-12-10,8.9687,9.2612,8.9282,9.0676,38559,0
2010-12-13,9.002,9.0618,8.8186,8.8378,47329,0
2010-12-14,8.7859,8.7859,8.6172,8.7316,51852,0
2010-12-15,8.7451,8.9003,8.6594,8.9003,49334,0
2010-12-16,8.8591,9.1588,8.8591,9.0901,27956,0
2010-12-17,9.1512,9.3589,9.0948,9.3187,27687,0
2010-12-20,9.3785,9.4432,8.8058,8.8601,86029,0
2010-12-21,8.8011,8.845,8.6782,8.6782,30010,0
2010-12-22,8.699,8.8058,8.699,8.7859,37648,0
2010-12-23,8.8261,8.8664,8.7731,8.8664,20467,0
2010-12-27,8.845,8.9064,8.7316,8.8186,28603,0
2010-12-28,8.8102,8.8789,8.7113,8.7654,19015,0
2010-12-29,8.7095,8.7731,8.6264,8.7731,49245,0
2010-12-30,8.7594,8.8808,8.7307,8.8808,28847,0
2010-12-31,8.912,8.9982,8.912,8.9982,24533,0
2011-01-03,9.0209,9.035,8.9282,9.0062,13192,0
2011-01-04,8.9756,9.035,8.9471,9.035,4447,0
2011-01-05,9.0062,9.0062,8.954,9.002,4450,0
2011-01-06,9.002,9.002,8.9282,8.9391,11392,0
2011-01-07,8.9282,8.9883,8.9213,8.9883,4161,0
2011-01-10,9.002,9.002,8.7389,8.7937,64157,0
2011-01-11,8.7731,8.7786,8.7389,8.7786,9912,0
2011-01-12,8.7451,8.7594,8.6255,8.6836,34688,0
2011-01-13,8.5964,8.6309,8.464,8.576,115465,0
2011-01-14,8.5169,8.5169,8.1721,8.3748,144159,0
2011-01-18,8.3483,8.388,8.2257,8.3687,63633,0
2011-01-19,8.3483,8.3483,8.1856,8.2257,66777,0
2011-01-20,8.2396,8.3483,8.1791,8.3483,51528,0
2011-01-21,8.4284,8.576,8.4011,8.5698,47995,0
2011-01-24,8.5564,8.699,8.5312,8.6172,74628,0
2011-01-25,8.6172,8.7249,8.5901,8.6706,52283,0
2011-01-26,8.6444,8.7389,8.6444,8.699,18937,0
2011-01-27,8.7451,8.7451,8.6309,8.664,25048,0
2011-01-28,8.664,8.7316,8.6509,8.7316,21385,0
2011-01-31,8.647,8.7179,8.647,8.7043,17171,0
2011-02-01,8.7249,8.753,8.7053,8.7316,17271,0
2011-02-02,8.7594,8.7654,8.7316,8.7594,12767,0
2011-02-03,8.7654,8.7731,8.7389,8.7594,11713,0
2011-02-04,8.7451,8.7859,8.7249,8.7786,16338,0
2011-02-07,8.8322,8.845,8.7937,8.845,7655,0
2011-02-08,8.8664,8.9003,8.7731,8.8261,27324,0
2011-02-09,8.7594,8.8102,8.7594,8.8102,17080,0
2011-02-10,8.8261,8.8322,8.7594,8.8322,11597,0
2011-02-11,8.8601,8.8863,8.845,8.845,6448,0
2011-02-14,8.8378,8.9064,8.8378,8.8664,14979,0
2011-02-15,8.8664,8.9064,8.8378,8.845,19786,0
2011-02-16,8.8664,8.9138,8.8664,8.9064,11684,0
2011-02-18,9.0273,9.035,8.8929,9.002,13441,0
2011-02-22,9.0273,9.041,8.8528,8.8789,32754,0
2011-02-23,8.9282,8.9471,8.8664,8.8664,8164,0
2011-02-24,8.8929,8.9345,8.8789,8.8789,10736,0
2011-02-25,8.9138,8.9282,8.8664,8.9213,6174,0
2011-02-28,8.952,8.9667,8.8956,8.9584,22320,0
2011-03-01,8.9962,8.9962,8.9391,8.9391,14694,0
2011-03-02,8.9756,8.9952,8.9345,8.9952,12541,0
2011-03-03,9.0149,9.037,8.961,9.0282,15335,0
2011-03-04,8.9818,9.0028,8.961,8.961,12660,0
2011-03-07,8.954,9.035,8.9391,9.0209,20733,0
2011-03-08,9.055,9.0891,9.0139,9.0618,14724,0
2011-03-09,9.0901,9.1588,9.0682,9.0901,16652,0
2011-03-10,9.0755,9.0755,9.0149,9.0149,18215,0
2011-03-11,9.0139,9.0618,9.0139,9.0476,11305,0
2011-03-14,9.0682,9.0755,9.0209,9.0755,14477,0
2011-03-15,9.0209,9.0476,9.0028,9.0209,15139,0
2011-03-16,9.0682,9.0682,9.036,9.036,4978,0
2011-03-17,9.0618,9.0618,9.0119,9.0119,10159,0
2011-03-18,9.0139,9.0476,8.954,8.954,30083,0
2011-03-21,8.954,9.0139,8.8993,8.8993,37510,0
2011-03-22,8.8854,8.8854,8.8368,8.8528,12642,0
2011-03-23,8.8854,8.8919,8.8368,8.8528,20116,0
2011-03-24,8.8854,8.8854,8.8251,8.8724,15281,0
2011-03-25,8.8581,8.8779,8.8368,8.8441,8493,0
2011-03-28,8.8919,8.9213,8.8724,8.9064,25404,0
2011-03-29,8.9345,8.954,8.9064,8.9471,13010,0
2011-03-30,8.9471,8.954,8.8993,8.954,16686,0
2011-03-31,8.9697,9.0044,8.9697,9.0044,16918,0
2011-04-01,8.9962,9.0485,8.9883,9.0282,13416,0
2011-04-04,9.0476,9.0755,9.036,9.0618,11262,0
2011-04-05,9.07,9.0842,9.0628,9.0842,10202,0
2011-04-06,9.1303,9.1303,9.0476,9.1303,15696,0
2011-04-07,9.138,9.138,9.1323,9.138,4343,0
2011-04-08,9.138,9.138,9.0842,9.0967,8456,0
2011-04-11,9.1103,9.1103,9.0568,9.0568,9689,0
2011-04-12,9.054,9.1012,8.9854,8.9922,12700,0
2011-04-13,9.037,9.1323,8.9471,8.9756,21884,0
2011-04-14,8.9697,8.9756,8.9138,8.9471,3989,0
2011-04-15,8.961,9.0149,8.954,8.9883,9038,0
2011-04-18,8.9697,9.0149,8.9205,8.9345,11971,0
2011-04-19,8.9471,8.9962,8.9345,8.961,26176,0
2011-04-20,8.9756,9.037,8.9345,9.0028,14490,0
2011-04-21,8.9962,9.043,8.9756,9.0218,9435,0
2011-04-25,9.043,9.0755,9.0062,9.0628,10332,0
2011-04-26,9.0755,9.1042,9.0755,9.1042,6137,0
2011-04-27,9.1042,9.1725,9.091,9.1465,6957,0
2011-04-28,9.1323,9.2122,9.1323,9.2063,8937,0
2011-04-29,9.2122,9.2122,9.055,9.1493,26808,0
2011-05-02,9.1995,9.2063,9.1103,9.1598,11450,0
2011-05-03,9.1512,9.1512,9.1071,9.1228,1989,0
2011-05-04,9.1512,9.1849,9.1228,9.1439,4715,0
2011-05-05,9.1303,9.1771,9.115,9.1512,10763,0
2011-05-06,9.1849,9.2112,9.1439,9.2112,10423,0
2011-05-09,9.2419,9.2419,9.1949,9.2419,9478,0
2011-05-10,9.1977,9.2112,9.1929,9.2112,7622,0
2011-05-11,9.2112,9.2514,8.9574,9.0812,99681,0
2011-05-12,9.0948,9.1228,9.033,9.0881,32432,0
2011-05-13,9.1012,9.1361,9.0948,9.1012,12305,0
2011-05-16,9.1012,9.1512,9.0676,9.1512,22363,0
2011-05-17,9.1303,9.1849,9.1012,9.1849,7144,0
2011-05-18,9.1512,9.1706,9.1361,9.1439,5073,0
2011-05-19,9.1439,9.1977,9.1439,9.1849,13076,0
2011-05-20,9.1588,9.2005,9.138,9.2005,12061,0
2011-05-23,9.1977,9.1977,9.1439,9.1977,8978,0
2011-05-24,9.1977,9.2247,9.1439,9.1977,12333,0
2011-05-25,9.1977,9.2043,9.1977,9.2043,4168,0
2011-05-26,9.2043,9.2321,9.1706,9.2321,3854,0
2011-05-27,9.2429,9.2429,9.1657,9.2429,19228,0
2011-05-31,9.2379,9.3422,9.2379,9.3422,54422,0
2011-06-01,9.3835,9.3835,9.3226,9.3413,10768,0
2011-06-02,9.3835,9.3917,9.3354,9.3687,7099,0
2011-06-03,9.3726,9.3726,9.2751,9.3255,20178,0
2011-06-06,9.3226,9.3354,9.2868,9.3226,14086,0
2011-06-07,9.3314,9.4471,9.3255,9.4076,28890,0
2011-06-08,9.4333,9.4333,9.3374,9.3451,17039,0
2011-06-09,9.3451,9.3795,9.3187,9.3187,10752,0
2011-06-10,9.3187,9.3879,9.2751,9.2751,31368,0
2011-06-13,9.3255,9.3255,9.1958,9.1958,26972,0
2011-06-14,9.1871,9.2063,9.1657,9.1657,30104,0
2011-06-15,9.1588,9.2005,9.117,9.1323,26162,0
2011-06-16,9.1522,9.1725,9.1093,9.1245,15601,0
2011-06-17,9.1457,9.1958,9.117,9.179,35791,0
2011-06-20,9.1871,9.22,9.1245,9.2005,9474,0
2011-06-21,9.2485,9.2485,9.2005,9.2429,14259,0
2011-06-22,9.2063,9.2985,9.2063,9.2908,11685,0
2011-06-23,9.3063,9.3451,9.2751,9.3255,20718,0
2011-06-24,9.3726,9.3726,9.2985,9.3667,4633,0
2011-06-27,9.3795,9.4026,9.3519,9.3726,1946,0
2011-06-28,9.3667,9.4026,9.3451,9.3726,5886,0
2011-06-29,9.3726,9.4154,9.3726,9.4154,14578,0
2011-06-30,9.4145,9.4145,9.3079,9.3413,25173,0
2011-07-01,9.3815,9.3898,9.2918,9.3139,18417,0
2011-07-05,9.3314,9.4174,9.3314,9.3967,8691,0
2011-07-06,9.4233,9.4671,9.4233,9.4363,12861,0
2011-07-07,9.4412,9.486,9.4283,9.4491,8326,0
2011-07-08,9.486,9.507,9.472,9.507,9429,0
2011-07-11,9.4412,9.507,9.4412,9.507,12304,0
2011-07-12,9.501,9.501,9.4363,9.501,22004,0
2011-07-13,9.507,9.554,9.4999,9.544,11687,0
2011-07-14,9.554,9.561,9.507,9.507,13385,0
2011-07-15,9.544,9.544,9.4412,9.472,8566,0
2011-07-18,9.4571,9.472,9.4412,9.4641,6131,0
2011-07-19,9.4591,9.4959,9.4511,9.474,7577,0
2011-07-20,9.514,9.522,9.4571,9.486,4050,0
2011-07-21,9.561,9.577,9.493,9.537,9877,0
2011-07-22,9.486,9.53,9.486,9.507,9307,0
2011-07-25,9.4641,9.486,9.4026,9.486,21078,0
2011-07-26,9.487,9.487,9.3907,9.3907,12254,0
2011-07-27,9.3384,9.3677,9.2132,9.2132,16111,0
2011-07-28,9.2122,9.3265,9.1771,9.1985,18087,0
2011-07-29,9.2191,9.2331,9.1696,9.1977,11299,0
2011-08-01,9.2829,9.3815,9.276,9.3539,17692,0
2011-08-02,9.3815,9.481,9.3314,9.473,19262,0
2011-08-03,9.493,9.554,9.4641,9.544,16745,0
2011-08-04,9.556,9.594,9.4432,9.509,19599,0
2011-08-05,9.474,9.532,9.3324,9.3324,12641,0
2011-08-08,9.1093,9.1522,8.7991,8.7991,70023,0
2011-08-09,8.8169,8.9845,8.8169,8.9223,44836,0
2011-08-10,8.9157,9.1588,8.8664,9.1588,38262,0
2011-08-11,9.2063,9.2063,9.1667,9.2063,7632,0
2011-08-12,9.2554,9.347,9.2005,9.3394,11754,0
2011-08-15,9.3907,9.482,9.3907,9.4233,18442,0
2011-08-16,9.4363,9.4959,9.4363,9.4511,12190,0
2011-08-17,9.509,9.509,9.4511,9.509,5930,0
2011-08-18,9.488,9.516,9.3629,9.516,34173,0
2011-08-19,9.488,9.509,9.4046,9.4233,23609,0
2011-08-22,9.4959,9.509,9.4432,9.488,9645,0
2011-08-23,9.4959,9.501,9.4363,9.4511,21399,0
2011-08-24,9.474,9.488,9.2132,9.236,34708,0
2011-08-25,9.2063,9.3079,9.1958,9.2683,25927,0
2011-08-26,9.2063,9.3079,9.2063,9.3004,17151,0
2011-08-29,9.3265,9.3629,9.2554,9.3629,14819,0
2011-08-30,9.3629,9.3976,9.3079,9.3976,17901,0
2011-08-31,9.3996,9.4471,9.3696,9.4383,24431,0
2011-09-01,9.4363,9.509,9.4194,9.501,25416,0
2011-09-02,9.4323,9.4631,9.3849,9.3849,30234,0
2011-09-06,9.3815,9.4353,9.3609,9.4223,21516,0
2011-09-07,9.4333,9.479,9.4016,9.4016,19860,0
2011-09-08,9.3967,9.4581,9.3815,9.3907,15909,0
2011-09-09,9.3677,9.4184,9.3314,9.346,17952,0
2011-09-12,9.346,9.473,9.3314,9.4096,14772,0
2011-09-13,9.4096,9.516,9.4096,9.516,15522,0
2011-09-14,9.546,9.634,9.524,9.634,29374,0
2011-09-15,9.64,9.878,9.594,9.87,64008,0
2011-09-16,9.825,10.107,9.765,9.968,42414,0
2011-09-19,9.901,10.002,9.845,9.917,8495,0
2011-09-20,10.002,10.002,9.866,9.924,7362,0
2011-09-21,9.954,10.008,9.86,9.866,17956,0
2011-09-22,9.825,9.901,9.825,9.86,24726,0
2011-09-23,9.893,9.909,9.853,9.87,13711,0
2011-09-26,9.968,9.968,9.86,9.909,16125,0
2011-09-27,9.96,9.968,9.853,9.884,17911,0
2011-09-28,9.954,9.974,9.917,9.954,11355,0
2011-09-29,9.974,10.061,9.974,10.054,13652,0
2011-09-30,10.054,10.084,9.956,10.077,19733,0
2011-10-03,10.129,10.129,10.042,10.083,10260,0
2011-10-04,10.084,10.084,9.81,9.852,28147,0
2011-10-05,9.852,9.9,9.776,9.776,22263,0
2011-10-06,9.832,9.9,9.809,9.884,17907,0
2011-10-07,9.941,9.941,9.817,9.9,14094,0
2011-10-10,9.974,10.008,9.968,9.989,4914,0
2011-10-11,9.975,10.062,9.917,10.062,38832,0
2011-10-12,10.13,10.13,10.009,10.014,14717,0
2011-10-13,10.014,10.014,9.954,10.014,13448,0
2011-10-14,10.07,10.49,10.05,10.207,22699,0
2011-10-17,10.3,10.305,10.231,10.3,8095,0
2011-10-18,10.293,10.305,10.293,10.305,14397,0
2011-10-19,10.439,10.439,10.335,10.39,22825,0
2011-10-20,10.425,10.433,10.335,10.364,19029,0
2011-10-21,10.419,10.47,10.371,10.419,10934,0
2011-10-24,10.419,10.47,10.405,10.47,12147,0
2011-10-25,10.508,10.535,10.479,10.5,15882,0
2011-10-26,10.447,10.504,10.439,10.454,13443,0
2011-10-27,10.462,10.49,10.211,10.219,42562,0
2011-10-28,10.273,10.273,10.176,10.176,13299,0
2011-10-31,10.176,10.176,10.083,10.083,32068,0
2011-11-01,10.078,10.139,10.078,10.117,16621,0
2011-11-02,10.108,10.167,10.108,10.108,13951,0
2011-11-03,10.161,10.168,10.078,10.078,16589,0
2011-11-04,10.076,10.144,10.076,10.083,11620,0
2011-11-07,10.077,10.138,10.014,10.054,33442,0
2011-11-08,10.055,10.109,10.043,10.078,14752,0
2011-11-09,10.078,10.132,10.015,10.015,11517,0
2011-11-10,10.043,10.139,10.036,10.078,22802,0
2011-11-11,10.145,10.221,10.093,10.221,16366,0
2011-11-14,10.226,10.33,10.221,10.33,14327,0
2011-11-15,10.233,10.3,10.209,10.209,13626,0
2011-11-16,10.195,10.3,10.195,10.3,20551,0
2011-11-17,10.257,10.3,10.257,10.3,15178,0
2011-11-18,10.3,10.307,10.257,10.307,7094,0
2011-11-21,10.161,10.45,10.161,10.45,20751,0
2011-11-22,10.45,10.542,10.45,10.542,9101,0
2011-11-23,10.584,10.608,10.528,10.571,14823,0
2011-11-25,10.571,10.599,10.535,10.571,11728,0
2011-11-28,10.571,10.651,10.52,10.599,15494,0
2011-11-29,10.599,10.655,10.599,10.608,10626,0
2011-11-30,10.614,10.645,10.606,10.614,26121,0
2011-12-01,10.608,10.705,10.535,10.705,17361,0
2011-12-02,10.707,10.707,10.652,10.678,11542,0
2011-12-05,10.713,10.821,10.689,10.821,13183,0
2011-12-06,10.766,10.819,10.708,10.724,12357,0
2011-12-07,10.781,10.811,10.678,10.781,20116,0
2011-12-08,10.803,10.811,10.765,10.811,6621,0
2011-12-09,10.803,10.825,10.788,10.825,8086,0
2011-12-12,10.878,10.878,10.737,10.781,10317,0
2011-12-13,10.825,10.825,10.716,10.803,28505,0
2011-12-14,10.803,10.861,10.749,10.825,4555,0
2011-12-15,10.781,10.818,10.617,10.647,50353,0
2011-12-16,10.647,10.678,10.565,10.609,22891,0
2011-12-19,10.565,10.728,10.565,10.724,11136,0
2011-12-20,10.678,10.788,10.657,10.737,15823,0
2011-12-21,10.707,10.818,10.707,10.788,10758,0
2011-12-22,10.846,10.893,10.788,10.893,12407,0
2011-12-23,10.831,10.922,10.831,10.922,6690,0
2011-12-27,10.846,10.878,10.811,10.872,18792,0
2011-12-28,10.886,10.886,10.781,10.781,9288,0
2011-12-29,10.781,10.796,10.749,10.796,7629,0
2011-12-30,10.817,10.868,10.817,10.84,1905,0
2012-01-03,10.84,10.846,10.811,10.811,4040,0
2012-01-04,10.772,10.831,10.744,10.803,19952,0
2012-01-05,10.846,10.846,10.765,10.825,10414,0
2012-01-06,10.783,10.827,10.766,10.774,5456,0
2012-01-09,10.825,10.854,10.811,10.825,14231,0
2012-01-10,10.855,10.893,10.783,10.893,17815,0
2012-01-11,10.893,10.9,10.833,10.873,6445,0
2012-01-12,10.881,10.932,10.842,10.932,23166,0
2012-01-13,10.908,10.916,10.869,10.916,15974,0
2012-01-17,10.935,10.935,10.871,10.871,8367,0
2012-01-18,10.932,10.939,10.873,10.932,17707,0
2012-01-19,10.924,10.998,10.888,10.969,17494,0
2012-01-20,10.998,10.998,10.916,10.916,24735,0
2012-01-23,10.984,11.047,10.969,11.047,22057,0
2012-01-24,11.069,11.069,10.916,10.932,24704,0
2012-01-25,10.991,10.991,10.9,10.932,13219,0
2012-01-26,10.977,11.063,10.977,11.055,28587,0
2012-01-27,11.098,11.344,11.055,11.249,64421,0
2012-01-30,11.257,11.476,11.249,11.344,22841,0
2012-01-31,11.4,11.447,11.257,11.338,52202,0
2012-02-01,11.412,11.524,11.382,11.382,21901,0
2012-02-02,11.412,11.521,11.36,11.405,25007,0
2012-02-03,11.481,11.518,11.379,11.402,11797,0
2012-02-06,11.375,11.484,11.324,11.369,16338,0
2012-02-07,11.474,11.496,11.41,11.488,8622,0
2012-02-08,11.518,11.541,11.481,11.534,13585,0
2012-02-09,11.488,11.548,11.488,11.548,16443,0
2012-02-10,11.571,11.571,11.511,11.562,8083,0
2012-02-13,11.604,11.636,11.518,11.548,12346,0
2012-02-14,11.534,11.577,11.342,11.342,23310,0
2012-02-15,11.313,11.387,11.081,11.101,38468,0
2012-02-16,11.129,11.129,10.896,10.902,22391,0
2012-02-17,10.993,11.051,10.776,10.935,28981,0
2012-02-21,10.979,11.109,10.979,11.015,35029,0
2012-02-22,11.029,11.072,10.979,11.029,14176,0
2012-02-23,11.066,11.101,10.979,11.101,21293,0
2012-02-24,11.152,11.238,11.152,11.225,12893,0
2012-02-27,11.208,11.358,11.208,11.358,15406,0
2012-02-28,11.387,11.387,11.208,11.238,27242,0
2012-02-29,11.296,11.357,11.227,11.227,14129,0
2012-03-01,11.246,11.358,11.216,11.328,19623,0
2012-03-02,11.394,11.43,11.345,11.415,11649,0
2012-03-05,11.457,11.474,11.432,11.466,8716,0
2012-03-06,11.4,11.464,11.377,11.377,9548,0
2012-03-07,11.454,11.454,11.376,11.376,2990,0
2012-03-08,11.4,11.534,11.4,11.534,9508,0
2012-03-09,11.533,11.576,11.528,11.576,7856,0
2012-03-12,11.644,11.644,11.494,11.5,22331,0
2012-03-13,11.581,11.581,11.528,11.56,5385,0
2012-03-14,11.56,11.56,11.242,11.258,20247,0
2012-03-15,11.264,11.264,10.859,10.884,43961,0
2012-03-16,10.859,10.891,10.544,10.544,52816,0
2012-03-19,10.521,10.996,10.5,10.904,80647,0
2012-03-20,10.741,10.959,10.741,10.959,27966,0
2012-03-21,11.003,11.045,10.988,11.045,10988,0
2012-03-22,11.018,11.25,11.018,11.169,17043,0
2012-03-23,11.236,11.236,11.026,11.026,13232,0
2012-03-26,11.112,11.112,11.011,11.011,8516,0
2012-03-27,11.026,11.183,11.003,11.183,21366,0
2012-03-28,11.076,11.384,11.076,11.384,13287,0
2012-03-29,11.384,11.479,11.351,11.446,15183,0
2012-03-30,11.511,11.631,11.456,11.622,16544,0
2012-04-02,11.569,11.602,11.546,11.546,21103,0
2012-04-03,11.646,11.646,11.528,11.604,8072,0
2012-04-04,11.677,11.698,11.591,11.698,22221,0
2012-04-05,11.698,11.712,11.646,11.685,9944,0
2012-04-09,11.717,11.751,11.667,11.675,10510,0
2012-04-10,11.743,11.825,11.737,11.766,10887,0
2012-04-11,11.712,11.732,11.582,11.677,15827,0
2012-04-12,11.732,11.732,11.576,11.598,6785,0
2012-04-13,11.646,11.646,11.571,11.646,6182,0
2012-04-16,11.646,11.685,11.604,11.652,7283,0
2012-04-17,11.708,11.74,11.639,11.654,3560,0
2012-04-18,11.732,11.732,11.646,11.732,18101,0
2012-04-19,11.776,11.784,11.669,11.712,8709,0
2012-04-20,11.669,11.669,11.523,11.669,14355,0
2012-04-23,11.669,11.669,11.562,11.582,14819,0
2012-04-24,11.629,11.692,11.556,11.692,3649,0
2012-04-25,11.745,11.768,11.685,11.739,4755,0
2012-04-26,11.768,11.784,11.732,11.753,3106,0
2012-04-27,11.776,11.776,11.717,11.724,11177,0
2012-04-30,11.748,11.748,11.72,11.72,2677,0
2012-05-01,11.763,11.763,11.654,11.714,11286,0
2012-05-02,11.706,11.732,11.677,11.677,3776,0
2012-05-03,11.68,11.708,11.605,11.631,11364,0
2012-05-04,11.592,11.663,11.592,11.639,4551,0
2012-05-07,11.637,11.724,11.611,11.685,5561,0
2012-05-08,11.732,11.732,11.604,11.669,7769,0
2012-05-09,11.672,11.748,11.631,11.694,12087,0
2012-05-10,11.694,11.771,11.672,11.694,19969,0
2012-05-11,11.72,11.72,11.622,11.622,15429,0
2012-05-14,11.631,11.72,11.542,11.542,9678,0
2012-05-15,11.542,11.694,11.542,11.663,8606,0
2012-05-16,11.708,11.708,11.549,11.631,11367,0
2012-05-17,11.654,11.663,11.592,11.598,3640,0
2012-05-18,11.598,11.708,11.542,11.708,13966,0
2012-05-21,11.763,11.763,11.605,11.68,16365,0
2012-05-22,11.726,11.754,11.708,11.733,6716,0
2012-05-23,11.778,11.785,11.72,11.72,12528,0
2012-05-24,11.72,11.72,11.648,11.648,11924,0
2012-05-25,11.694,11.726,11.694,11.708,8364,0
2012-05-29,11.74,11.854,11.733,11.748,17267,0
2012-05-30,11.792,11.799,11.748,11.778,7329,0
2012-05-31,11.778,11.799,11.778,11.778,5162,0
2012-06-01,11.841,11.841,11.756,11.756,9211,0
2012-06-04,11.733,11.854,11.72,11.733,8852,0
2012-06-05,11.735,11.766,11.695,11.695,11199,0
2012-06-06,11.702,11.756,11.695,11.735,15513,0
2012-06-07,11.702,11.702,11.599,11.599,24249,0
2012-06-08,11.632,11.841,11.632,11.832,22528,0
2012-06-11,11.865,11.909,11.865,11.909,19059,0
2012-06-12,11.952,11.952,11.883,11.883,4395,0
2012-06-13,11.905,11.952,11.905,11.952,11062,0
2012-06-14,11.887,11.895,11.847,11.865,11967,0
2012-06-15,11.867,11.897,11.818,11.825,12144,0
2012-06-18,11.883,11.944,11.809,11.897,13656,0
2012-06-19,11.944,11.972,11.875,11.911,26320,0
2012-06-20,11.905,12.005,11.905,11.996,6494,0
2012-06-21,11.996,11.996,11.905,11.905,3747,0
2012-06-22,12.032,12.032,11.935,11.952,11028,0
2012-06-25,11.972,11.996,11.935,11.996,7880,0
2012-06-26,11.935,11.935,11.897,11.911,10564,0
2012-06-27,11.911,12.02,11.905,12.02,21051,0
2012-06-28,11.996,12.137,11.996,12.137,37120,0
2012-06-29,12.209,12.209,12.02,12.119,8587,0
2012-07-02,12.209,12.251,12.152,12.251,14071,0
2012-07-03,12.322,12.411,12.277,12.368,5363,0
2012-07-05,12.375,12.516,12.375,12.381,12021,0
2012-07-06,12.458,12.458,12.33,12.33,4048,0
2012-07-09,12.416,12.416,12.225,12.32,16988,0
2012-07-10,12.298,12.347,12.277,12.307,20948,0
2012-07-11,12.375,12.375,12.234,12.347,7271,0
2012-07-12,12.347,12.347,12.228,12.228,12922,0
2012-07-13,12.282,12.343,12.158,12.251,11203,0
2012-07-16,12.316,12.347,12.098,12.184,26385,0
2012-07-17,12.119,12.32,12.08,12.158,39049,0
2012-07-18,12.174,12.174,12.137,12.158,9414,0
2012-07-19,12.228,12.228,12.154,12.177,5839,0
2012-07-20,12.184,12.212,12.177,12.212,10890,0
2012-07-23,12.212,12.268,12.212,12.268,19321,0
2012-07-24,12.277,12.293,12.184,12.293,12115,0
2012-07-25,12.277,12.33,12.268,12.268,21573,0
2012-07-26,12.268,12.277,12.234,12.277,34028,0
2012-07-27,12.246,12.337,12.24,12.268,28242,0
2012-07-30,12.347,12.347,12.228,12.228,22781,0
2012-07-31,12.204,12.322,12.204,12.307,27281,0
2012-08-01,12.293,12.293,12.261,12.261,16887,0
2012-08-02,12.316,12.33,12.261,12.322,13489,0
2012-08-03,12.285,12.298,12.219,12.228,34160,0
2012-08-06,12.234,12.307,12.219,12.24,39278,0
2012-08-07,12.212,12.285,12.212,12.285,13470,0
2012-08-08,12.316,12.493,12.246,12.368,49565,0
2012-08-09,12.464,12.619,12.347,12.347,40857,0
2012-08-10,12.411,12.55,12.355,12.368,11077,0
2012-08-13,12.458,12.487,12.322,12.337,34129,0
2012-08-14,12.418,12.502,12.355,12.464,15384,0
2012-08-15,12.487,12.612,12.487,12.493,30029,0
2012-08-16,12.464,12.612,12.464,12.502,11896,0
2012-08-17,12.522,12.522,12.464,12.464,7943,0
2012-08-20,12.574,12.574,12.48,12.48,15119,0
2012-08-21,12.6,12.6,12.399,12.42,20152,0
2012-08-22,12.413,12.512,12.413,12.446,7115,0
2012-08-23,12.413,12.561,12.413,12.553,16068,0
2012-08-24,12.631,12.631,12.525,12.584,7010,0
2012-08-27,12.531,12.561,12.474,12.531,7908,0
2012-08-28,12.505,12.592,12.505,12.525,2246,0
2012-08-29,12.531,12.531,12.356,12.512,17189,0
2012-08-30,12.446,12.569,12.429,12.531,4444,0
2012-08-31,12.505,12.685,12.505,12.672,11644,0
2012-09-04,12.679,12.679,12.553,12.592,13373,0
2012-09-05,12.561,12.647,12.561,12.615,8046,0
2012-09-06,12.592,12.665,12.592,12.656,12153,0
2012-09-07,12.569,12.679,12.569,12.665,7876,0
2012-09-10,12.608,12.786,12.608,12.709,5264,0
2012-09-11,12.679,12.769,12.679,12.724,4738,0
2012-09-12,12.778,12.825,12.717,12.763,11254,0
2012-09-13,12.703,12.876,12.703,12.833,8930,0
2012-09-14,12.769,12.87,12.763,12.803,9030,0
2012-09-17,12.763,12.87,12.763,12.769,15938,0
2012-09-18,12.763,12.892,12.763,12.87,12227,0
2012-09-19,12.873,12.962,12.852,12.908,20597,0
2012-09-20,12.843,12.916,12.843,12.916,9897,0
2012-09-21,12.953,12.962,12.894,12.936,14499,0
2012-09-24,12.936,13.157,12.901,13.111,16752,0
2012-09-25,13.093,13.127,12.984,13.053,11986,0
2012-09-26,13.024,13.086,13.024,13.066,23639,0
2012-09-27,13.045,13.066,12.962,12.977,13951,0
2012-09-28,13.053,13.102,12.968,12.984,12411,0
2012-10-01,13.093,13.195,13.093,13.164,17081,0
2012-10-02,13.164,13.164,12.977,13.031,17608,0
2012-10-03,13.06,13.06,12.977,13,21286,0
2012-10-04,13.038,13.038,12.901,12.901,12365,0
2012-10-05,12.968,12.968,12.822,12.843,17059,0
2012-10-08,12.879,12.879,12.814,12.867,10841,0
2012-10-09,12.835,12.867,12.789,12.789,14771,0
2012-10-10,12.789,12.843,12.454,12.488,67447,0
2012-10-11,12.538,12.64,12.488,12.64,19597,0
2012-10-12,12.757,12.789,12.624,12.78,43719,0
2012-10-15,12.749,12.771,12.616,12.687,19389,0
2012-10-16,12.649,12.704,12.585,12.704,9311,0
2012-10-17,12.666,12.757,12.616,12.658,21262,0
2012-10-18,12.733,12.757,12.624,12.649,14464,0
2012-10-19,12.808,12.808,12.612,12.721,16462,0
2012-10-22,12.761,12.792,12.668,12.681,17496,0
2012-10-23,12.729,12.729,12.668,12.668,20868,0
2012-10-24,12.676,12.688,12.619,12.676,13972,0
2012-10-25,12.602,12.792,12.602,12.783,17760,0
2012-10-26,12.744,12.808,12.744,12.8,5452,0
2012-10-31,12.729,12.824,12.701,12.766,7186,0
2012-11-01,12.808,12.824,12.668,12.729,23052,0
2012-11-02,12.701,12.701,12.627,12.627,5010,0
2012-11-05,12.681,12.688,12.548,12.688,15075,0
2012-11-06,12.627,12.729,12.612,12.635,11582,0
2012-11-07,12.744,12.838,12.701,12.783,32977,0
2012-11-08,12.706,12.869,12.701,12.869,27976,0
2012-11-09,12.729,12.83,12.706,12.714,35079,0
2012-11-12,12.706,12.737,12.696,12.701,8091,0
2012-11-13,12.701,12.701,12.635,12.66,20616,0
2012-11-14,12.66,12.668,12.572,12.619,13067,0
2012-11-15,12.565,12.572,12.278,12.332,33809,0
2012-11-16,12.415,12.52,12.332,12.483,100156,0
2012-11-19,12.565,12.619,12.548,12.602,19562,0
2012-11-20,12.691,12.74,12.605,12.723,23539,0
2012-11-21,12.703,12.769,12.703,12.747,12905,0
2012-11-23,12.723,12.723,12.645,12.691,7581,0
2012-11-26,12.708,12.708,12.559,12.559,11153,0
2012-11-27,12.645,12.755,12.574,12.755,25324,0
2012-11-28,12.787,12.812,12.769,12.804,8881,0
2012-11-29,12.769,12.858,12.708,12.787,20595,0
2012-11-30,12.804,12.842,12.74,12.842,16586,0
2012-12-03,12.858,12.866,12.769,12.769,12345,0
2012-12-04,12.821,12.842,12.708,12.787,13813,0
2012-12-05,12.769,12.821,12.717,12.821,20145,0
2012-12-06,12.812,12.894,12.763,12.826,16351,0
2012-12-07,12.821,12.872,12.663,12.67,28493,0
2012-12-10,12.74,12.747,12.613,12.663,25640,0
2012-12-11,12.621,12.691,12.463,12.478,37573,0
2012-12-12,12.515,12.534,12.4,12.424,34904,0
2012-12-13,12.5,12.5,12.4,12.432,19055,0
2012-12-14,12.424,12.424,11.923,12.017,83622,0
2012-12-17,11.969,11.977,11.773,11.81,46271,0
2012-12-18,11.635,11.908,11.627,11.843,101909,0
2012-12-19,11.725,12.01,11.725,11.955,27842,0
2012-12-20,12.024,12.247,12.003,12.19,54513,0
2012-12-21,12.19,12.27,12.111,12.27,26772,0
2012-12-24,12.229,12.287,12.169,12.27,22773,0
2012-12-26,12.27,12.377,12.073,12.08,23812,0
2012-12-27,12.088,12.096,11.923,12.031,17999,0
2012-12-28,12.031,12.088,12.01,12.08,17387,0
2012-12-31,12.051,12.119,11.986,12.111,24341,0
2013-01-02,12.169,12.408,12.169,12.408,18228,0
2013-01-03,12.333,12.457,12.333,12.4,18164,0
2013-01-04,12.371,12.528,12.333,12.333,31850,0
2013-01-07,12.408,12.457,12.318,12.457,35045,0
2013-01-08,12.408,12.492,12.393,12.471,12379,0
2013-01-09,12.463,12.515,12.441,12.485,22404,0
2013-01-10,12.457,12.521,12.384,12.457,21237,0
2013-01-11,12.471,12.559,12.416,12.424,30649,0
2013-01-14,12.424,12.5,12.4,12.441,15834,0
2013-01-15,12.4,12.559,12.4,12.521,43816,0
2013-01-16,12.508,12.598,12.5,12.598,26414,0
2013-01-17,12.613,12.769,12.574,12.769,41330,0
2013-01-18,12.8,12.824,12.752,12.774,16412,0
2013-01-22,12.774,12.783,12.694,12.7,27722,0
2013-01-23,12.743,12.783,12.687,12.765,9856,0
2013-01-24,12.847,12.891,12.817,12.891,18840,0
2013-01-25,12.897,12.926,12.87,12.926,16856,0
2013-01-28,12.922,12.922,12.76,12.765,20330,0
2013-01-29,12.706,12.839,12.609,12.64,20948,0
2013-01-30,12.609,12.72,12.609,12.617,19318,0
2013-01-31,12.609,12.633,12.524,12.545,15360,0
2013-02-01,12.553,12.553,12.524,12.531,19993,0
2013-02-04,12.518,12.518,12.427,12.481,21108,0
2013-02-05,12.518,12.518,12.474,12.512,9767,0
2013-02-06,12.531,12.553,12.518,12.537,3048,0
2013-02-07,12.57,12.64,12.553,12.64,10863,0
2013-02-08,12.659,12.681,12.57,12.64,16466,0
2013-02-11,12.675,12.675,12.524,12.6,13245,0
2013-02-12,12.609,12.617,12.577,12.617,7215,0
2013-02-13,12.617,12.667,12.577,12.667,15650,0
2013-02-14,12.65,12.659,12.57,12.57,13696,0
2013-02-15,12.65,12.65,12.57,12.633,14776,0
2013-02-19,12.57,12.633,12.474,12.512,22001,0
2013-02-20,12.567,12.574,12.477,12.508,9116,0
2013-02-21,12.567,12.582,12.477,12.567,25125,0
2013-02-22,12.499,12.542,12.363,12.363,25130,0
2013-02-25,12.339,12.407,12.339,12.377,9925,0
2013-02-26,12.4,12.415,12.322,12.391,16736,0
2013-02-27,12.4,12.415,12.225,12.276,29089,0
2013-02-28,12.24,12.307,12.201,12.232,12875,0
2013-03-01,12.267,12.267,11.87,12.24,38618,0
2013-03-04,12.208,12.26,12.174,12.26,21844,0
2013-03-05,12.232,12.322,12.217,12.322,11879,0
2013-03-06,12.322,12.33,12.208,12.276,14479,0
2013-03-07,12.33,12.33,12.26,12.293,17250,0
2013-03-08,12.267,12.316,12.217,12.217,28009,0
2013-03-11,12.189,12.189,11.988,12.068,21701,0
2013-03-12,11.988,11.988,11.587,11.749,119315,0
2013-03-13,11.734,11.756,11.699,11.756,23024,0
2013-03-14,11.699,11.699,11.479,11.486,53722,0
2013-03-15,11.517,11.534,11.372,11.419,37400,0
2013-03-18,11.345,11.677,11.345,11.651,36860,0
2013-03-19,11.719,11.741,11.573,11.651,30893,0
2013-03-20,11.738,11.799,11.704,11.792,36212,0
2013-03-21,11.824,11.824,11.665,11.665,14153,0
2013-03-22,11.681,11.761,11.591,11.681,43814,0
2013-03-25,11.71,11.717,11.648,11.697,20453,0
2013-03-26,11.717,11.717,11.531,11.569,118547,0
2013-03-27,11.569,11.631,11.569,11.604,32365,0
2013-03-28,11.631,11.631,11.554,11.612,43592,0
2013-04-01,11.631,11.673,11.612,11.622,31849,0
2013-04-02,11.64,11.665,11.591,11.665,29639,0
2013-04-03,11.598,11.673,11.531,11.598,16455,0
2013-04-04,11.64,11.648,11.582,11.631,16311,0
2013-04-05,11.604,11.778,11.604,11.71,30591,0
2013-04-08,11.746,11.746,11.71,11.717,9099,0
2013-04-09,11.746,11.77,11.704,11.738,12693,0
2013-04-10,11.738,11.753,11.689,11.717,16046,0
2013-04-11,11.761,11.761,11.681,11.704,11274,0
2013-04-12,11.731,11.753,11.704,11.731,16590,0
2013-04-15,11.681,11.731,11.673,11.724,15008,0
2013-04-16,11.697,11.778,11.665,11.731,13800,0
2013-04-17,11.681,11.717,11.655,11.697,13523,0
2013-04-18,11.697,11.841,11.689,11.841,61215,0
2013-04-19,11.873,11.873,11.804,11.845,11433,0
2013-04-22,11.845,11.858,11.813,11.837,9918,0
2013-04-23,11.881,11.967,11.845,11.967,68993,0
2013-04-24,11.967,12,11.953,11.953,19501,0
2013-04-25,11.953,12.008,11.928,11.961,13378,0
2013-04-26,12,12.016,11.953,11.967,8566,0
2013-04-29,11.961,12,11.946,11.961,13872,0
2013-04-30,12.008,12.072,11.953,12.042,37193,0
2013-05-01,12.088,12.088,11.992,11.992,8629,0
2013-05-02,12.08,12.08,12.016,12.051,12577,0
2013-05-03,12.024,12.063,12.024,12.035,10328,0
2013-05-06,12.063,12.088,12.056,12.088,20149,0
2013-05-07,12.056,12.186,12.035,12.146,37297,0
2013-05-08,12.201,12.214,12.139,12.201,18534,0
2013-05-09,12.192,12.192,12.139,12.154,18840,0
2013-05-10,12.154,12.201,12.056,12.072,18162,0
2013-05-13,12.112,12.112,11.896,11.896,21005,0
2013-05-14,11.953,11.953,11.928,11.953,4022,0
2013-05-15,11.967,11.967,11.775,11.865,23180,0
2013-05-16,11.782,11.873,11.782,11.82,16471,0
2013-05-17,11.873,11.887,11.782,11.837,9583,0
2013-05-20,11.858,11.896,11.787,11.858,26125,0
2013-05-21,11.916,11.916,11.8,11.825,16126,0
2013-05-22,11.832,11.887,11.809,11.832,15024,0
2013-05-23,11.832,11.855,11.723,11.761,24704,0
2013-05-24,11.832,11.832,11.753,11.8,10584,0
2013-05-28,11.818,11.818,11.63,11.63,14325,0
2013-05-29,11.603,11.603,11.519,11.567,16221,0
2013-05-30,11.551,11.581,11.535,11.543,15193,0
2013-05-31,11.571,11.571,11.376,11.41,27701,0
2013-06-03,11.363,11.371,10.956,11.048,79619,0
2013-06-04,11.111,11.193,10.956,11.157,42489,0
2013-06-05,11.111,11.228,11.094,11.157,30306,0
2013-06-06,11.181,11.283,11.142,11.283,17196,0
2013-06-07,11.292,11.306,11.242,11.292,19628,0
2013-06-10,11.202,11.202,11.088,11.088,17768,0
2013-06-11,10.871,10.946,10.833,10.856,53048,0
2013-06-12,10.931,11.032,10.641,11.011,80374,0
2013-06-13,10.939,11.011,10.729,10.891,46107,0
2013-06-14,10.899,11.048,10.899,11.018,22340,0
2013-06-17,11.027,11.094,10.833,10.833,62974,0
2013-06-18,10.777,10.863,10.729,10.81,23509,0
2013-06-19,10.798,10.838,10.733,10.742,24198,0
2013-06-20,10.733,10.733,10.561,10.561,15001,0
2013-06-21,10.577,10.742,10.462,10.493,38448,0
2013-06-24,10.53,10.53,10.159,10.376,24878,0
2013-06-25,10.267,10.406,10.196,10.283,28330,0
2013-06-26,10.329,10.718,10.329,10.692,49657,0
2013-06-27,10.748,10.953,10.662,10.953,26574,0
2013-06-28,11.024,11.024,10.861,10.961,22260,0
2013-07-01,11.039,11.079,10.977,11.001,21177,0
2013-07-02,11.024,11.039,10.895,10.895,9408,0
2013-07-03,10.961,10.961,10.748,10.901,17283,0
2013-07-05,10.726,10.838,10.547,10.561,29364,0
2013-07-08,10.561,10.678,10.561,10.585,9271,0
2013-07-09,10.662,10.662,10.585,10.593,9272,0
2013-07-10,10.577,10.593,10.477,10.477,10432,0
2013-07-11,10.61,10.726,10.593,10.726,29708,0
2013-07-12,10.742,10.742,10.593,10.637,15749,0
2013-07-15,10.655,10.655,10.515,10.61,15635,0
2013-07-16,10.509,10.655,10.509,10.655,14768,0
2013-07-17,10.593,10.718,10.593,10.62,18178,0
2013-07-18,10.718,10.726,10.628,10.71,16708,0
2013-07-19,10.688,10.715,10.495,10.495,24485,0
2013-07-22,10.495,10.495,10.332,10.339,33905,0
2013-07-23,10.306,10.565,10.306,10.518,35068,0
2013-07-24,10.542,10.633,10.439,10.633,21286,0
2013-07-25,10.495,10.55,10.364,10.386,22206,0
2013-07-26,10.332,10.417,10.332,10.409,7383,0
2013-07-29,10.457,10.518,10.457,10.518,4104,0
2013-07-30,10.417,10.488,10.378,10.417,11254,0
2013-07-31,10.401,10.439,10.348,10.439,18476,0
2013-08-01,10.432,10.448,10.219,10.241,23927,0
2013-08-02,10.177,10.241,10.094,10.184,35739,0
2013-08-05,10.12,10.191,10.094,10.143,14716,0
2013-08-06,10.137,10.137,10.015,10.078,21178,0
2013-08-07,10.061,10.12,9.956,10.054,42874,0
2013-08-08,10.009,10.085,10.002,10.015,11168,0
2013-08-09,10.002,10.085,9.963,10.039,21781,0
2013-08-12,10.112,10.112,10.047,10.102,27506,0
2013-08-13,10.002,10.061,9.996,10.002,17887,0
2013-08-14,10.085,10.085,9.973,9.973,16505,0
2013-08-15,9.963,9.963,9.805,9.88,30317,0
2013-08-16,9.82,9.843,9.781,9.843,65968,0
2013-08-19,9.86,9.942,9.775,9.942,28869,0
2013-08-20,9.872,9.987,9.851,9.979,58699,0
2013-08-21,10.021,10.021,9.911,9.946,16962,0
2013-08-22,9.975,10.099,9.96,10.044,9553,0
2013-08-23,10.09,10.354,10.044,10.33,72247,0
2013-08-26,10.267,10.337,10.195,10.226,24630,0
2013-08-27,10.188,10.275,10.188,10.248,8738,0
2013-08-28,10.239,10.257,10.203,10.231,12306,0
2013-08-29,10.239,10.239,10.117,10.134,15910,0
2013-08-30,10.148,10.231,10.117,10.231,8225,0
2013-09-03,10.227,10.235,10.151,10.198,72837,0
2013-09-04,10.184,10.227,10.128,10.151,13696,0
2013-09-05,10.046,10.184,10.023,10.06,32664,0
2013-09-06,10.069,10.151,10.054,10.151,32454,0
2013-09-09,10.067,10.141,10.067,10.09,33835,0
2013-09-10,10.077,10.178,10.077,10.112,9489,0
2013-09-11,10.057,10.075,9.946,10.012,70743,0
2013-09-12,10.036,10.109,10.036,10.067,23722,0
2013-09-13,10.069,10.069,9.885,9.922,41010,0
2013-09-16,10.012,10.051,9.975,10.021,26570,0
2013-09-17,10.046,10.144,10.03,10.144,26857,0
2013-09-18,10.094,10.396,10.054,10.396,44170,0
2013-09-19,10.396,10.443,10.308,10.405,11566,0
2013-09-20,10.325,10.405,10.308,10.396,12515,0
2013-09-23,10.366,10.435,10.366,10.428,20927,0
2013-09-24,10.508,10.515,10.389,10.515,26461,0
2013-09-25,10.508,10.555,10.492,10.515,13422,0
2013-09-26,10.555,10.555,10.435,10.452,11223,0
2013-09-27,10.47,10.483,10.443,10.452,8256,0
2013-09-30,10.47,10.515,10.435,10.46,9001,0
2013-10-01,10.523,10.523,10.389,10.389,24880,0
2013-10-02,10.435,10.46,10.373,10.435,13169,0
2013-10-03,10.412,10.412,10.334,10.334,12562,0
2013-10-04,10.317,10.349,10.252,10.271,6431,0
2013-10-07,10.22,10.308,10.151,10.151,10377,0
2013-10-08,10.128,10.198,10.128,10.151,7294,0
2013-10-09,10.121,10.212,10.121,10.198,20732,0
2013-10-10,10.22,10.22,10.102,10.112,23939,0
2013-10-11,10.161,10.161,10.015,10.102,45297,0
2013-10-14,10.015,10.212,10.015,10.212,34429,0
2013-10-15,10.178,10.22,10.178,10.22,25378,0
2013-10-16,10.184,10.252,10.144,10.235,13466,0
2013-10-17,10.198,10.396,10.198,10.396,25806,0
2013-10-18,10.47,10.477,10.389,10.47,20046,0
2013-10-21,10.466,10.519,10.385,10.466,23953,0
2013-10-22,10.432,10.489,10.371,10.432,44249,0
2013-10-23,10.474,10.505,10.409,10.424,45487,0
2013-10-24,10.424,10.489,10.417,10.449,12960,0
2013-10-25,10.466,10.489,10.409,10.432,15012,0
2013-10-28,10.481,10.496,10.385,10.432,26978,0
2013-10-29,10.44,10.474,10.363,10.371,35587,0
2013-10-30,10.424,10.424,10.385,10.4,28185,0
2013-10-31,10.409,10.432,10.312,10.338,28940,0
2013-11-01,10.392,10.392,10.216,10.216,23911,0
2013-11-04,10.274,10.33,10.256,10.305,19966,0
2013-11-05,10.256,10.346,10.256,10.299,38588,0
2013-11-06,10.299,10.338,10.266,10.312,26274,0
2013-11-07,10.299,10.346,10.29,10.338,19301,0
2013-11-08,10.312,10.312,10.209,10.299,15730,0
2013-11-11,10.274,10.321,10.23,10.299,17843,0
2013-11-12,10.312,10.312,10.209,10.209,37907,0
2013-11-13,10.201,10.23,10.097,10.155,38104,0
2013-11-14,10.164,10.195,10.105,10.139,20070,0
2013-11-15,10.132,10.186,10.097,10.155,19975,0
2013-11-18,10.114,10.195,10.114,10.186,33335,0
2013-11-19,10.201,10.274,10.155,10.247,17295,0
2013-11-20,10.244,10.287,10.211,10.227,21533,0
2013-11-21,10.22,10.235,10.184,10.184,26542,0
2013-11-22,10.227,10.235,10.136,10.136,14948,0
2013-11-25,10.177,10.184,10.136,10.15,8819,0
2013-11-26,10.15,10.198,10.005,10.036,67758,0
2013-11-27,10.029,10.057,9.975,10.021,24983,0
2013-11-29,9.998,10.036,9.998,10.036,2978,0
2013-12-02,10.044,10.044,10.005,10.005,21377,0
2013-12-03,10.005,10.057,10.005,10.057,49093,0
2013-12-04,10.057,10.1,10.005,10.005,46231,0
2013-12-05,10.052,10.083,10.005,10.012,28081,0
2013-12-06,10.067,10.076,10.005,10.052,36344,0
2013-12-09,10.036,10.044,10.005,10.012,53037,0
2013-12-10,10.012,10.036,9.998,10.005,28940,0
2013-12-11,10.021,10.052,9.998,10.012,27710,0
2013-12-12,10.067,10.092,10.021,10.067,19814,0
2013-12-13,10.083,10.092,10.005,10.052,20628,0
2013-12-16,10.036,10.1,10.029,10.057,37015,0
2013-12-17,10.057,10.227,10.021,10.127,52289,0
2013-12-18,10.127,10.272,10.119,10.272,89244,0
2013-12-19,10.275,10.34,10.195,10.292,62355,0
2013-12-20,10.322,10.565,10.292,10.501,132176,0
2013-12-23,10.626,10.785,10.589,10.749,84636,0
2013-12-24,10.71,10.758,10.677,10.684,18282,0
2013-12-26,10.719,10.719,10.647,10.684,32560,0
2013-12-27,10.677,10.677,10.461,10.501,53363,0
2013-12-30,10.525,10.71,10.427,10.692,114898,0
2013-12-31,10.615,10.692,10.589,10.66,35710,0
2014-01-02,10.684,10.684,10.597,10.677,17181,0
2014-01-03,10.684,10.726,10.581,10.726,13933,0
2014-01-06,10.677,10.879,10.677,10.858,18678,0
2014-01-07,10.858,11.027,10.858,10.986,48907,0
2014-01-08,10.978,11.002,10.961,10.978,15281,0
2014-01-09,10.978,11.042,10.961,11.034,18682,0
2014-01-10,11.034,11.139,11.034,11.13,17187,0
2014-01-13,11.115,11.193,11.115,11.186,11044,0
2014-01-14,11.219,11.219,11.155,11.193,5803,0
2014-01-15,11.253,11.349,11.171,11.349,22419,0
2014-01-16,11.386,11.565,11.386,11.482,14432,0
2014-01-17,11.455,11.565,11.403,11.541,18844,0
2014-01-21,11.525,11.627,11.525,11.627,8705,0
2014-01-22,11.725,11.855,11.704,11.824,42186,0
2014-01-23,11.855,12.089,11.749,12.089,37460,0
2014-01-24,12.073,12.089,11.798,11.963,43348,0
2014-01-27,12.021,12.021,11.585,11.593,58081,0
2014-01-28,11.681,11.681,11.502,11.502,28210,0
2014-01-29,11.578,11.578,11.459,11.525,28309,0
2014-01-30,11.578,11.578,11.525,11.531,2477,0
2014-01-31,11.618,11.618,11.494,11.502,19624,0
2014-02-03,11.561,11.697,11.502,11.511,21563,0
2014-02-04,11.531,11.585,11.494,11.502,12659,0
2014-02-05,11.554,11.775,11.536,11.749,27823,0
2014-02-06,11.767,11.798,11.554,11.554,37643,0
2014-02-07,11.757,11.842,11.653,11.749,37849,0
2014-02-10,11.749,11.775,11.711,11.767,7722,0
2014-02-11,11.85,11.92,11.741,11.824,30816,0
2014-02-12,11.775,11.978,11.711,11.725,23034,0
2014-02-13,11.832,11.895,11.775,11.798,6631,0
2014-02-14,11.789,11.887,11.725,11.733,13190,0
2014-02-18,11.911,11.92,11.775,11.783,32819,0
2014-02-19,11.967,11.967,11.786,11.967,21163,0
2014-02-20,11.967,11.967,11.794,11.812,29861,0
2014-02-21,11.803,11.846,11.771,11.82,10629,0
2014-02-24,11.779,11.838,11.771,11.82,13280,0
2014-02-25,11.891,11.953,11.803,11.925,16626,0
2014-02-26,11.994,12.01,11.82,11.944,16920,0
2014-02-27,11.901,11.916,11.867,11.909,5809,0
2014-02-28,11.944,12.002,11.604,11.779,56115,0
2014-03-03,11.729,11.779,11.658,11.762,12581,0
2014-03-04,11.828,11.828,11.729,11.82,4292,0
2014-03-05,11.827,11.827,11.676,11.753,22969,0
2014-03-06,11.812,11.812,11.722,11.737,48519,0
2014-03-07,11.693,11.715,11.597,11.597,47092,0
2014-03-10,11.622,11.794,11.589,11.786,13224,0
2014-03-11,11.753,11.794,11.708,11.753,9420,0
2014-03-12,11.729,11.803,11.729,11.779,22036,0
2014-03-13,11.803,11.827,11.771,11.82,6479,0
2014-03-14,11.786,11.827,11.771,11.803,12879,0
2014-03-17,11.771,11.984,11.771,11.967,69350,0
2014-03-18,12.002,12.002,11.909,12.002,11301,0
2014-03-19,12.058,12.058,11.88,11.905,11925,0
2014-03-20,11.871,11.88,11.798,11.88,5128,0
2014-03-21,11.971,11.998,11.905,11.998,2436,0
2014-03-24,12.058,12.058,11.93,12.058,13721,0
2014-03-25,12.036,12.043,11.956,11.998,8900,0
2014-03-26,11.939,12.03,11.921,11.948,23643,0
2014-03-27,12.03,12.036,11.956,12.007,4002,0
2014-03-28,12.024,12.043,11.971,12.007,22149,0
2014-03-31,12.007,12.024,11.905,11.948,24806,0
2014-04-01,12.015,12.03,11.832,11.871,177286,0
2014-04-02,11.864,11.998,11.789,11.789,57112,0
2014-04-03,11.789,11.912,11.671,11.688,81306,0
2014-04-04,11.704,11.807,11.696,11.704,62842,0
2014-04-07,11.724,11.816,11.717,11.789,57105,0
2014-04-08,11.816,11.856,11.661,11.661,96699,0
2014-04-09,11.644,11.717,11.644,11.68,24685,0
2014-04-10,11.671,11.696,11.651,11.651,48550,0
2014-04-11,11.661,11.696,11.634,11.661,30626,0
2014-04-14,11.71,11.71,11.568,11.582,47925,0
2014-04-15,11.606,11.704,11.591,11.634,36193,0
2014-04-16,11.615,11.717,11.615,11.717,16906,0
2014-04-17,11.756,11.756,11.696,11.732,16079,0
2014-04-21,11.786,11.794,11.721,11.786,9635,0
2014-04-22,11.737,11.854,11.737,11.847,31632,0
2014-04-23,11.803,11.996,11.803,11.969,32740,0
2014-04-24,12.005,12.051,11.946,12.035,58420,0
2014-04-25,12.056,12.125,12.035,12.099,47223,0
2014-04-28,12.125,12.125,12.099,12.125,10591,0
2014-04-29,12.256,12.256,12.091,12.125,14123,0
2014-04-30,12.116,12.125,12.099,12.099,53841,0
2014-05-01,12.125,12.135,12.099,12.107,36541,0
2014-05-02,12.107,12.125,12.074,12.125,11046,0
2014-05-05,12.135,12.135,12.099,12.107,26570,0
2014-05-06,12.116,12.125,12.107,12.107,10351,0
2014-05-07,12.125,12.135,12.107,12.116,36607,0
2014-05-08,12.125,12.125,12.107,12.125,13473,0
2014-05-09,12.091,12.116,12.091,12.107,7969,0
2014-05-12,12.099,12.125,12.082,12.099,21357,0
2014-05-13,12.116,12.125,11.946,11.969,49988,0
2014-05-14,11.996,12.035,11.996,12.021,11801,0
2014-05-15,12.074,12.091,12.013,12.064,22013,0
2014-05-16,12.116,12.125,12.082,12.125,11829,0
2014-05-19,12.125,12.208,12.099,12.192,30198,0
2014-05-20,12.192,12.449,12.16,12.381,46367,0
2014-05-21,12.455,12.455,12.385,12.455,24001,0
2014-05-22,12.455,12.519,12.446,12.511,20765,0
2014-05-23,12.519,12.54,12.437,12.54,16096,0
2014-05-27,12.485,12.584,12.418,12.493,47795,0
2014-05-28,12.54,12.663,12.526,12.549,18251,0
2014-05-29,12.549,12.549,12.462,12.54,39436,0
2014-05-30,12.6,12.6,12.519,12.575,26753,0
2014-06-02,12.6,12.6,12.526,12.549,20140,0
2014-06-03,12.6,12.61,12.502,12.526,45850,0
2014-06-04,12.54,12.549,12.401,12.446,16362,0
2014-06-05,12.455,12.462,12.267,12.277,30379,0
2014-06-06,12.294,12.47,12.189,12.212,66445,0
2014-06-09,12.189,12.319,12.189,12.221,42634,0
2014-06-10,12.26,12.286,12.204,12.238,15560,0
2014-06-11,12.286,12.294,12.238,12.251,13334,0
2014-06-12,12.301,12.319,12.196,12.277,11605,0
2014-06-13,12.336,12.369,12.251,12.355,30841,0
2014-06-16,12.362,12.41,12.294,12.401,14566,0
2014-06-17,12.369,12.511,12.369,12.493,22225,0
2014-06-18,12.511,12.519,12.485,12.519,12030,0
2014-06-19,12.572,12.581,12.497,12.581,18626,0
2014-06-20,12.581,12.807,12.432,12.807,48137,0
2014-06-23,12.713,12.713,12.53,12.692,13787,0
2014-06-24,12.692,12.713,12.614,12.659,8885,0
2014-06-25,12.668,12.713,12.507,12.53,81444,0
2014-06-26,12.564,12.704,12.536,12.572,11509,0
2014-06-27,12.589,12.64,12.589,12.64,8680,0
2014-06-30,12.678,12.683,12.614,12.668,17488,0
2014-07-01,12.692,12.692,12.522,12.546,21994,0
2014-07-02,12.507,12.522,12.458,12.465,42007,0
2014-07-03,12.458,12.465,12.339,12.359,23114,0
2014-07-07,12.415,12.415,12.33,12.359,25458,0
2014-07-08,12.423,12.432,12.339,12.415,9552,0
2014-07-09,12.423,12.423,12.359,12.415,10384,0
2014-07-10,12.442,12.482,12.442,12.458,10417,0
2014-07-11,12.465,12.482,12.415,12.465,12073,0
2014-07-14,12.482,12.482,12.45,12.482,34246,0
2014-07-15,12.45,12.678,12.45,12.598,15019,0
2014-07-16,12.581,12.668,12.572,12.606,11780,0
2014-07-17,12.564,12.632,12.465,12.555,8372,0
2014-07-18,12.598,12.659,12.581,12.659,9547,0
2014-07-21,12.619,12.655,12.569,12.645,17308,0
2014-07-22,12.611,12.645,12.511,12.611,12893,0
2014-07-23,12.541,12.627,12.502,12.627,15771,0
2014-07-24,12.55,12.619,12.427,12.526,35069,0
2014-07-25,12.55,12.593,12.526,12.584,13660,0
2014-07-28,12.636,12.636,12.593,12.611,6364,0
2014-07-29,12.636,12.674,12.601,12.674,10253,0
2014-07-30,12.636,12.636,12.569,12.584,12212,0
2014-07-31,12.569,12.601,12.477,12.593,12718,0
2014-08-01,12.584,12.593,12.461,12.541,21309,0
2014-08-04,12.569,12.569,12.477,12.493,6027,0
2014-08-05,12.502,12.502,12.417,12.417,14399,0
2014-08-06,12.477,12.511,12.477,12.477,3727,0
2014-08-07,12.541,12.541,12.493,12.526,4741,0
2014-08-08,12.584,12.627,12.55,12.593,7874,0
2014-08-11,12.665,12.709,12.601,12.709,6271,0
2014-08-12,12.665,12.709,12.665,12.696,8185,0
2014-08-13,12.696,12.725,12.696,12.702,10935,0
2014-08-14,12.751,12.751,12.645,12.645,4689,0
2014-08-15,12.645,12.674,12.601,12.601,10654,0
2014-08-18,12.696,12.696,12.627,12.645,4607,0
2014-08-19,12.702,12.702,12.688,12.696,10019,0
2014-08-20,12.722,12.756,12.64,12.747,9061,0
2014-08-21,12.747,12.756,12.706,12.747,14128,0
2014-08-22,12.8,12.8,12.684,12.756,2843,0
2014-08-25,12.791,12.791,12.706,12.714,18623,0
2014-08-26,12.678,12.756,12.65,12.747,9300,0
2014-08-27,12.781,12.791,12.699,12.781,18569,0
2014-08-28,12.781,12.781,12.764,12.781,1292,0
2014-08-29,12.818,12.818,12.781,12.8,14126,0
2014-09-02,12.818,12.818,12.747,12.818,4659,0
2014-09-03,12.818,12.818,12.722,12.73,19221,0
2014-09-04,12.764,12.818,12.722,12.722,6618,0
2014-09-05,12.73,12.772,12.73,12.756,4724,0
2014-09-08,12.74,12.809,12.74,12.791,2936,0
2014-09-09,12.809,12.809,12.781,12.791,5491,0
2014-09-10,12.74,12.781,12.74,12.747,6559,0
2014-09-11,12.747,12.826,12.74,12.826,21115,0
2014-09-12,12.781,12.809,12.714,12.809,13489,0
2014-09-15,12.747,12.835,12.747,12.781,14853,0
2014-09-16,12.747,12.835,12.73,12.791,15494,0
2014-09-17,12.894,12.894,12.706,12.714,6672,0
2014-09-18,12.756,12.756,12.669,12.73,10386,0
2014-09-19,12.76,12.76,12.742,12.76,15125,0
2014-09-22,12.76,12.76,12.734,12.76,2850,0
2014-09-23,12.724,12.76,12.687,12.751,10232,0
2014-09-24,12.724,12.76,12.687,12.717,13029,0
2014-09-25,12.708,12.76,12.701,12.751,12870,0
2014-09-26,12.708,12.717,12.68,12.717,3908,0
2014-09-29,12.672,12.695,12.672,12.695,539,0
2014-09-30,12.695,12.717,12.687,12.701,4501,0
2014-10-01,12.717,12.734,12.687,12.708,15738,0
2014-10-02,12.708,12.734,12.672,12.695,11076,0
2014-10-03,12.708,12.708,12.643,12.663,8973,0
2014-10-06,12.68,12.701,12.68,12.687,2221,0
2014-10-07,12.68,12.708,12.68,12.701,1933,0
2014-10-08,12.724,12.751,12.68,12.687,13080,0
2014-10-09,12.687,12.695,12.68,12.687,9512,0
2014-10-10,12.687,12.687,12.653,12.653,9735,0
2014-10-13,12.643,12.68,12.617,12.663,2950,0
2014-10-14,12.663,12.68,12.531,12.531,21591,0
2014-10-15,12.574,12.574,12.508,12.531,16716,0
2014-10-16,12.523,12.609,12.498,12.538,18904,0
2014-10-17,12.557,12.68,12.557,12.609,21677,0
2014-10-20,12.635,12.68,12.6,12.635,22279,0
2014-10-21,12.585,12.746,12.533,12.703,82946,0
2014-10-22,12.698,12.703,12.657,12.667,12721,0
2014-10-23,12.612,12.619,12.585,12.594,24599,0
2014-10-24,12.577,12.602,12.55,12.55,15611,0
2014-10-27,12.56,12.612,12.55,12.55,22507,0
2014-10-28,12.56,12.569,12.56,12.569,12796,0
2014-10-29,12.55,12.577,12.55,12.55,8121,0
2014-10-30,12.56,12.594,12.518,12.55,11418,0
2014-10-31,12.612,12.657,12.56,12.657,19672,0
2014-11-03,12.647,12.657,12.541,12.56,27326,0
2014-11-04,12.55,12.577,12.492,12.51,23745,0
2014-11-05,12.518,12.569,12.518,12.569,6614,0
2014-11-06,12.55,12.55,12.518,12.518,7702,0
2014-11-07,12.541,12.569,12.51,12.541,10435,0
2014-11-10,12.533,12.541,12.526,12.541,3357,0
2014-11-11,12.541,12.541,12.51,12.51,18370,0
2014-11-12,12.492,12.541,12.492,12.51,5256,0
2014-11-13,12.492,12.55,12.484,12.492,11234,0
2014-11-14,12.492,12.501,12.452,12.468,17523,0
2014-11-17,12.452,12.51,12.391,12.4,43624,0
2014-11-18,12.425,12.484,12.391,12.416,32292,0
2014-11-19,12.401,12.456,12.377,12.384,12248,0
2014-11-20,12.384,12.447,12.384,12.384,8449,0
2014-11-21,12.394,12.41,12.361,12.361,8929,0
2014-11-24,12.361,12.384,12.352,12.361,15053,0
2014-11-25,12.369,12.394,12.352,12.352,9259,0
2014-11-26,12.394,12.394,12.342,12.384,11982,0
2014-11-28,12.384,12.41,12.361,12.361,6948,0
2014-12-01,12.401,12.419,12.361,12.384,9397,0
2014-12-02,12.401,12.419,12.361,12.401,11782,0
2014-12-03,12.384,12.456,12.384,12.456,7798,0
2014-12-04,12.447,12.48,12.428,12.463,10837,0
2014-12-05,12.456,12.456,12.394,12.438,8694,0
2014-12-08,12.41,12.438,12.394,12.428,15003,0
2014-12-09,12.394,12.456,12.394,12.438,11745,0
2014-12-10,12.456,12.456,12.41,12.447,18901,0
2014-12-11,12.419,12.463,12.361,12.384,26659,0
2014-12-12,12.361,12.419,12.361,12.41,11354,0
2014-12-15,12.438,12.447,12.384,12.384,14120,0
2014-12-16,12.384,12.401,12.384,12.394,7148,0
2014-12-17,12.41,12.447,12.394,12.401,18998,0
2014-12-18,12.472,12.472,12.369,12.369,17855,0
2014-12-19,12.414,12.414,12.379,12.405,6716,0
2014-12-22,12.398,12.398,12.363,12.388,13849,0
2014-12-23,12.423,12.423,12.372,12.398,18560,0
2014-12-24,12.379,12.379,12.355,12.363,8277,0
2014-12-26,12.355,12.388,12.336,12.363,12827,0
2014-12-29,12.388,12.432,12.355,12.405,33345,0
2014-12-30,12.398,12.405,12.355,12.388,36769,0
2014-12-31,12.363,12.458,12.363,12.458,33456,0
2015-01-02,12.458,12.482,12.442,12.482,8904,0
2015-01-05,12.482,12.516,12.474,12.516,8133,0
2015-01-06,12.524,12.602,12.524,12.594,14273,0
2015-01-07,12.612,12.682,12.612,12.619,36777,0
2015-01-08,12.612,12.704,12.594,12.676,46357,0
2015-01-09,12.704,12.764,12.657,12.739,13427,0
2015-01-12,12.729,12.756,12.69,12.713,14920,0
2015-01-13,12.704,12.764,12.704,12.721,9947,0
2015-01-14,12.729,12.756,12.713,12.721,20637,0
2015-01-15,12.746,12.8,12.739,12.791,16964,0
2015-01-16,12.819,12.819,12.721,12.739,32386,0
2015-01-20,12.739,12.772,12.721,12.721,12001,0
2015-01-21,12.723,12.75,12.715,12.715,6266,0
2015-01-22,12.733,12.76,12.723,12.76,13328,0
2015-01-23,12.766,12.766,12.715,12.766,11386,0
2015-01-26,12.785,12.795,12.75,12.776,6191,0
2015-01-27,12.795,12.848,12.776,12.785,23561,0
2015-01-28,12.83,12.907,12.83,12.89,17386,0
2015-01-29,12.88,12.907,12.857,12.898,6822,0
2015-01-30,12.898,12.965,12.898,12.965,31581,0
2015-02-02,13.021,13.038,12.965,13.038,17538,0
2015-02-03,13.021,13.03,12.994,13.021,12941,0
2015-02-04,13.021,13.03,12.94,13.021,14335,0
2015-02-05,13.03,13.03,12.949,12.949,4880,0
2015-02-06,12.94,12.94,12.857,12.857,12710,0
2015-02-09,12.874,12.89,12.804,12.804,19543,0
2015-02-10,12.785,12.857,12.699,12.699,13190,0
2015-02-11,12.693,12.741,12.65,12.65,14031,0
2015-02-12,12.669,12.669,12.631,12.631,15609,0
2015-02-13,12.706,12.706,12.605,12.613,29069,0
2015-02-17,12.631,12.678,12.518,12.526,48777,0
2015-02-18,12.542,12.622,12.533,12.57,13771,0
2015-02-19,12.644,12.673,12.582,12.582,19839,0
2015-02-20,12.6,12.664,12.6,12.609,11775,0
2015-02-23,12.617,12.664,12.617,12.626,7168,0
2015-02-24,12.626,12.702,12.6,12.702,24108,0
2015-02-25,12.746,12.79,12.727,12.727,12087,0
2015-02-26,12.746,12.8,12.71,12.746,10110,0
2015-02-27,12.755,12.844,12.727,12.844,7319,0
2015-03-02,12.818,12.844,12.8,12.818,30100,0
2015-03-03,12.818,12.853,12.746,12.755,15683,0
2015-03-04,12.8,12.835,12.79,12.809,25254,0
2015-03-05,12.818,12.826,12.771,12.771,10722,0
2015-03-06,12.755,12.755,12.635,12.696,38287,0
2015-03-09,12.727,12.755,12.71,12.71,9802,0
2015-03-10,12.755,12.826,12.746,12.781,17756,0
2015-03-11,12.818,12.844,12.727,12.737,9572,0
2015-03-12,12.746,12.8,12.746,12.755,8424,0
2015-03-13,12.771,12.8,12.737,12.737,10609,0
2015-03-16,12.755,12.764,12.702,12.702,16140,0
2015-03-17,12.727,12.746,12.644,12.664,17294,0
2015-03-18,12.702,12.781,12.673,12.746,13492,0
2015-03-19,12.775,12.803,12.721,12.775,7804,0
2015-03-20,12.803,12.829,12.759,12.829,4107,0
2015-03-23,12.866,12.866,12.829,12.866,7344,0
2015-03-24,12.866,12.866,12.838,12.866,7457,0
2015-03-25,12.866,12.889,12.822,12.889,18588,0
2015-03-26,12.897,12.906,12.813,12.889,4933,0
2015-03-27,12.906,12.95,12.897,12.916,24438,0
2015-03-30,12.931,12.931,12.925,12.931,3671,0
2015-03-31,12.941,13.064,12.941,13.057,24208,0
2015-04-01,13.069,13.069,12.856,12.941,30065,0
2015-04-02,12.941,12.995,12.822,12.873,41307,0
2015-04-06,12.897,12.976,12.822,12.829,31667,0
2015-04-07,12.866,12.916,12.856,12.897,16337,0
2015-04-08,12.925,12.966,12.897,12.95,10901,0
2015-04-09,12.959,12.959,12.897,12.897,4368,0
2015-04-10,12.941,12.95,12.897,12.916,14572,0
2015-04-13,12.931,12.959,12.906,12.916,12161,0
2015-04-14,12.95,13.012,12.925,13.012,19509,0
2015-04-15,12.995,13.057,12.95,13.022,30015,0
2015-04-16,13.048,13.078,12.986,13.012,10239,0
2015-04-17,13.03,13.088,13.03,13.057,8603,0
2015-04-20,13.022,13.069,13.004,13.03,8824,0
2015-04-21,13.066,13.082,13.015,13.033,11112,0
2015-04-22,13.015,13.059,12.988,13.033,21681,0
2015-04-23,13.033,13.052,13.007,13.052,8223,0
2015-04-24,13.059,13.059,12.988,13.007,4060,0
2015-04-27,13.052,13.082,13.007,13.007,13016,0
2015-04-28,13.007,13.066,13.007,13.059,3996,0
2015-04-29,13.007,13.066,12.997,13.043,25117,0
2015-04-30,13.059,13.072,13.043,13.072,10848,0
2015-05-01,13.092,13.092,13.025,13.043,22267,0
2015-05-04,13.059,13.059,12.953,12.962,14732,0
2015-05-05,12.962,12.988,12.934,12.943,18382,0
2015-05-06,12.953,12.962,12.859,12.868,18275,0
2015-05-07,12.909,12.962,12.868,12.926,14556,0
2015-05-08,12.962,13.102,12.919,12.919,8791,0
2015-05-11,12.943,12.988,12.831,12.892,5710,0
2015-05-12,12.814,13.007,12.814,12.943,12366,0
2015-05-13,12.969,12.997,12.868,12.868,6623,0
2015-05-14,12.868,12.9,12.84,12.868,7310,0
2015-05-15,13.007,13.007,12.909,13.007,5510,0
2015-05-18,13.007,13.043,12.926,12.979,9280,0
2015-05-19,12.962,13.043,12.943,12.988,19006,0
2015-05-20,12.988,13.025,12.868,12.962,26147,0
2015-05-21,12.988,13.025,12.934,12.962,10962,0
2015-05-22,12.943,13.007,12.859,12.876,11762,0
2015-05-26,12.868,12.943,12.868,12.909,4585,0
2015-05-27,12.934,12.997,12.919,12.979,9590,0
2015-05-28,13.007,13.066,12.969,13.066,9801,0
2015-05-29,13.102,13.128,12.988,12.997,17124,0
2015-06-01,13.025,13.052,13.025,13.043,6141,0
2015-06-02,13.025,13.059,12.892,12.943,11375,0
2015-06-03,12.943,12.969,12.859,12.859,6508,0
2015-06-04,12.926,12.926,12.777,12.814,17696,0
2015-06-05,12.796,12.892,12.751,12.777,13925,0
2015-06-08,12.732,12.732,12.648,12.648,26947,0
2015-06-09,12.629,12.629,12.507,12.507,21797,0
2015-06-10,12.497,12.548,12.473,12.481,12316,0
2015-06-11,12.487,12.522,12.481,12.522,22627,0
2015-06-12,12.487,12.548,12.487,12.522,12559,0
2015-06-15,12.53,12.667,12.53,12.62,16899,0
2015-06-16,12.629,12.667,12.603,12.612,12559,0
2015-06-17,12.677,12.677,12.603,12.638,4338,0
2015-06-18,12.667,12.723,12.638,12.706,10047,0
2015-06-19,12.651,12.745,12.641,12.718,16019,0
2015-06-22,12.736,12.736,12.67,12.679,10225,0
2015-06-23,12.449,12.57,12.313,12.482,73314,0
2015-06-24,12.499,12.541,12.377,12.395,36238,0
2015-06-25,12.449,12.449,12.395,12.395,11131,0
2015-06-26,12.395,12.422,12.368,12.368,9882,0
2015-06-29,12.368,12.465,12.295,12.313,7725,0
2015-06-30,12.304,12.34,12.21,12.21,22106,0
2015-07-01,12.238,12.295,12.201,12.21,15676,0
2015-07-02,12.261,12.34,12.23,12.313,20109,0
2015-07-06,12.377,12.377,12.288,12.313,7954,0
2015-07-07,12.385,12.395,12.368,12.385,13178,0
2015-07-08,12.35,12.449,12.35,12.395,10680,0
2015-07-09,12.377,12.431,12.34,12.395,8861,0
2015-07-10,12.395,12.431,12.34,12.36,17383,0
2015-07-13,12.36,12.395,12.253,12.295,20219,0
2015-07-14,12.313,12.331,12.304,12.313,20177,0
2015-07-15,12.34,12.36,12.295,12.295,18380,0
2015-07-16,12.322,12.322,12.261,12.288,25446,0
2015-07-17,12.278,12.278,12.23,12.238,27149,0
2015-07-20,12.253,12.253,12.192,12.201,9882,0
2015-07-21,12.24,12.24,12.169,12.224,21921,0
2015-07-22,12.224,12.292,12.224,12.282,26557,0
2015-07-23,12.195,12.298,12.195,12.265,41809,0
2015-07-24,12.282,12.298,12.195,12.292,32092,0
2015-07-27,12.298,12.326,12.282,12.298,13335,0
2015-07-28,12.317,12.326,12.282,12.298,19434,0
2015-07-29,12.326,12.335,12.317,12.317,7006,0
2015-07-30,12.335,12.344,12.326,12.335,9719,0
2015-07-31,12.335,12.408,12.335,12.4,18872,0
2015-08-03,12.427,12.436,12.363,12.372,13714,0
2015-08-04,12.363,12.461,12.363,12.417,6892,0
2015-08-05,12.427,12.427,12.335,12.354,7231,0
2015-08-06,12.354,12.427,12.354,12.39,14348,0
2015-08-07,12.354,12.454,12.354,12.39,11076,0
2015-08-10,12.363,12.427,12.363,12.372,5761,0
2015-08-11,12.372,12.445,12.372,12.436,5837,0
2015-08-12,12.454,12.537,12.417,12.537,19661,0
2015-08-13,12.557,12.557,12.47,12.528,26438,0
2015-08-14,12.547,12.576,12.528,12.557,19888,0
2015-08-17,12.567,12.602,12.557,12.594,14013,0
2015-08-18,12.594,12.612,12.547,12.612,10849,0
2015-08-19,12.632,12.661,12.605,12.651,13040,0
2015-08-20,12.651,12.686,12.623,12.661,8995,0
2015-08-21,12.694,12.746,12.694,12.71,11466,0
2015-08-24,12.641,12.67,12.497,12.507,16927,0
2015-08-25,12.54,12.679,12.54,12.651,15851,0
2015-08-26,12.597,12.641,12.54,12.597,11242,0
2015-08-27,12.56,12.632,12.56,12.632,5844,0
2015-08-28,12.632,12.701,12.614,12.641,8094,0
2015-08-31,12.641,13.024,12.632,12.782,20124,0
2015-09-01,12.782,12.837,12.782,12.811,6859,0
2015-09-02,12.764,12.873,12.764,12.873,13828,0
2015-09-03,12.827,12.855,12.756,12.82,18209,0
2015-09-04,12.82,12.873,12.727,12.801,14387,0
2015-09-08,12.82,12.82,12.801,12.82,1572,0
2015-09-09,12.837,12.837,12.737,12.827,14504,0
2015-09-10,12.827,12.846,12.801,12.827,10002,0
2015-09-11,12.846,12.88,12.801,12.88,8880,0
2015-09-14,12.865,12.88,12.846,12.846,6859,0
2015-09-15,12.827,12.827,12.679,12.719,9668,0
2015-09-16,12.746,12.756,12.71,12.719,9330,0
2015-09-17,12.686,12.82,12.686,12.772,5899,0
2015-09-18,12.772,12.951,12.772,12.941,22485,0
2015-09-21,12.955,12.955,12.848,12.848,8389,0
2015-09-22,12.839,12.876,12.814,12.83,12078,0
2015-09-23,12.893,12.893,12.823,12.823,15464,0
2015-09-24,12.823,12.848,12.823,12.823,5813,0
2015-09-25,12.858,12.868,12.775,12.858,23489,0
2015-09-28,12.804,12.868,12.804,12.814,9829,0
2015-09-29,12.785,12.848,12.785,12.839,5368,0
2015-09-30,12.876,12.876,12.795,12.876,3917,0
2015-10-01,12.901,12.927,12.893,12.927,6264,0
2015-10-02,12.927,12.935,12.927,12.927,3019,0
2015-10-05,12.901,13.018,12.901,13.008,9715,0
2015-10-06,13.008,13.028,12.982,13.008,10962,0
2015-10-07,13.008,13.008,12.964,13.008,2686,0
2015-10-08,13.008,13.037,12.964,13.008,14317,0
2015-10-09,12.982,13.028,12.982,13.028,2126,0
2015-10-12,12.991,13.056,12.991,13.008,6278,0
2015-10-13,13.008,13.046,13.008,13.028,6375,0
2015-10-14,13.018,13.056,13.008,13.056,7604,0
2015-10-15,13,13.046,12.964,13,3692,0
2015-10-16,13.028,13.134,13.028,13.134,4697,0
2015-10-19,13.134,13.134,13.028,13.037,7752,0
2015-10-20,13.056,13.069,13.037,13.069,7823,0
2015-10-21,13.081,13.156,13.071,13.156,7679,0
2015-10-22,13.164,13.2,13.12,13.2,7679,0
2015-10-23,13.253,13.452,13.229,13.298,22481,0
2015-10-26,13.327,13.362,13.279,13.354,3562,0
2015-10-27,13.379,13.416,13.317,13.416,7345,0
2015-10-28,13.435,13.435,13.362,13.435,4676,0
2015-10-29,13.435,13.452,13.354,13.407,7121,0
2015-10-30,13.443,13.452,13.362,13.452,12129,0
2015-11-02,13.426,13.496,13.398,13.496,9318,0
2015-11-03,13.435,13.435,13.317,13.362,34167,0
2015-11-04,13.345,13.407,13.345,13.407,8140,0
2015-11-05,13.426,13.469,13.426,13.46,7010,0
2015-11-06,13.416,13.443,13.371,13.435,6564,0
2015-11-09,13.354,13.354,13.219,13.308,4315,0
2015-11-10,13.219,13.435,13.091,13.371,33162,0
2015-11-11,13.371,13.435,13.308,13.416,4005,0
2015-11-12,13.416,13.426,13.371,13.416,4005,0
2015-11-13,13.416,13.478,13.317,13.469,9125,0
2015-11-16,13.407,13.452,13.407,13.407,1221,0
2015-11-17,13.435,13.452,13.335,13.435,8458,0
2015-11-18,13.543,13.596,13.524,13.559,18693,0
2015-11-19,13.634,13.662,13.609,13.653,5427,0
2015-11-20,13.59,13.626,13.59,13.617,4320,0
2015-11-23,13.517,13.562,13.481,13.481,9414,0
2015-11-24,13.472,13.549,13.401,13.401,5616,0
2015-11-25,13.41,13.472,13.3,13.328,8971,0
2015-11-27,13.29,13.373,13.29,13.347,6090,0
2015-11-30,13.337,13.41,13.337,13.41,4320,0
2015-12-01,13.429,13.481,13.364,13.373,9563,0
2015-12-02,13.364,13.463,13.347,13.429,11965,0
2015-12-03,13.419,13.419,13.202,13.248,91018,0
2015-12-04,13.221,13.29,13.221,13.264,13398,0
2015-12-07,13.255,13.29,13.255,13.264,12070,0
2015-12-08,13.248,13.347,13.248,13.29,14972,0
2015-12-09,13.255,13.31,13.255,13.281,12180,0
2015-12-10,13.264,13.356,13.264,13.31,17275,0
2015-12-11,13.281,13.373,13.264,13.272,8083,0
2015-12-14,13.264,13.281,13.248,13.272,30476,0
2015-12-15,13.248,13.255,13.192,13.221,4209,0
2015-12-16,13.202,13.347,13.192,13.29,28129,0
2015-12-17,13.356,13.391,13.356,13.373,19270,0
2015-12-18,13.373,13.437,13.373,13.429,15284,0
2015-12-21,13.458,13.458,13.394,13.404,16089,0
2015-12-22,13.394,13.432,13.385,13.413,8957,0
2015-12-23,13.375,13.45,13.375,13.441,10580,0
2015-12-24,13.413,13.466,13.413,13.466,1838,0
2015-12-28,13.441,13.475,13.441,13.466,7024,0
2015-12-29,13.458,13.475,13.45,13.458,5415,0
2015-12-30,13.441,13.521,13.441,13.494,9264,0
2015-12-31,13.502,13.58,13.502,13.531,18579,0
2016-01-04,13.531,13.54,13.511,13.521,10581,0
2016-01-05,13.502,13.63,13.502,13.613,23927,0
2016-01-06,13.585,13.713,13.585,13.676,5062,0
2016-01-07,13.657,13.713,13.639,13.676,10966,0
2016-01-08,13.63,13.785,13.622,13.775,32182,0
2016-01-11,13.713,13.739,13.678,13.678,3020,0
2016-01-12,13.676,13.713,13.649,13.713,6108,0
2016-01-13,13.737,13.737,13.657,13.657,7883,0
2016-01-14,13.657,13.685,13.548,13.576,7269,0
2016-01-15,13.576,13.703,13.576,13.613,13173,0
2016-01-19,13.63,13.721,13.613,13.622,25123,0
2016-01-20,13.633,13.643,13.46,13.578,17201,0
2016-01-21,13.543,13.606,13.543,13.588,7850,0
2016-01-22,13.588,13.679,13.588,13.671,10323,0
2016-01-25,13.643,13.661,13.616,13.643,8102,0
2016-01-26,13.597,13.679,13.588,13.616,7699,0
2016-01-27,13.643,13.679,13.616,13.661,7655,0
2016-01-28,13.671,13.707,13.652,13.707,6328,0
2016-01-29,13.707,13.824,13.707,13.799,13816,0
2016-02-01,13.779,13.824,13.741,13.769,30851,0
2016-02-02,13.733,13.871,13.733,13.799,16121,0
2016-02-03,13.76,13.951,13.76,13.935,18259,0
2016-02-04,13.898,13.898,13.881,13.89,3275,0
2016-02-05,13.861,13.908,13.861,13.881,9027,0
2016-02-08,13.908,13.918,13.834,13.898,6440,0
2016-02-09,13.851,13.918,13.851,13.89,5007,0
2016-02-10,13.861,13.942,13.861,13.942,2998,0
2016-02-11,13.927,13.979,13.881,13.881,10455,0
2016-02-12,13.871,13.96,13.861,13.861,37368,0
2016-02-16,13.861,13.872,13.76,13.769,14848,0
2016-02-17,13.76,13.76,13.716,13.716,11044,0
2016-02-18,13.725,13.799,13.725,13.733,10787,0
2016-02-19,13.793,13.793,13.664,13.692,20751,0
2016-02-22,13.718,13.803,13.71,13.793,19250,0
2016-02-23,13.783,13.912,13.7,13.902,23251,0
2016-02-24,13.922,13.932,13.828,13.875,23706,0
2016-02-25,13.884,13.935,13.855,13.902,18635,0
2016-02-26,13.865,13.92,13.793,13.875,19190,0
2016-02-29,13.875,13.931,13.81,13.855,14623,0
2016-03-01,13.846,13.938,13.783,13.803,12325,0
2016-03-02,13.81,13.851,13.773,13.773,3173,0
2016-03-03,13.828,13.875,13.803,13.846,11864,0
2016-03-04,13.838,13.875,13.828,13.838,7113,0
2016-03-07,13.875,13.875,13.81,13.81,10889,0
2016-03-08,13.838,13.884,13.82,13.884,11661,0
2016-03-09,13.846,13.965,13.846,13.946,10807,0
2016-03-10,13.932,13.955,13.902,13.955,6544,0
2016-03-11,13.902,14.003,13.902,13.994,11533,0
2016-03-14,14.022,14.113,14.022,14.113,10104,0
2016-03-15,14.075,14.119,14.039,14.039,6919,0
2016-03-16,14.039,14.113,14.039,14.104,6613,0
2016-03-17,14.113,14.223,14.083,14.167,7398,0
2016-03-18,14.194,14.241,14.176,14.232,18468,0
2016-03-21,14.188,14.245,14.154,14.235,7843,0
2016-03-22,14.245,14.299,13.924,13.948,62740,0
2016-03-23,13.948,14.032,13.948,13.977,13135,0
2016-03-24,13.967,14.044,13.967,14.007,6556,0
2016-03-28,14.032,14.097,14.005,14.07,10617,0
2016-03-29,14.078,14.136,14.024,14.136,15846,0
2016-03-30,14.087,14.142,14.05,14.136,6116,0
2016-03-31,14.162,14.206,14.149,14.197,7707,0
2016-04-01,14.188,14.225,14.169,14.188,12544,0
2016-04-04,14.188,14.238,14.162,14.197,9869,0
2016-04-05,14.162,14.216,14.162,14.206,7988,0
2016-04-06,14.197,14.308,14.197,14.235,5886,0
2016-04-07,14.282,14.337,14.235,14.337,15315,0
2016-04-08,14.308,14.372,14.308,14.347,3682,0
2016-04-11,14.383,14.383,14.263,14.337,14229,0
2016-04-12,14.409,14.438,14.365,14.437,15135,0
2016-04-13,14.466,14.521,14.375,14.521,38541,0
2016-04-14,14.447,14.484,14.427,14.437,17431,0
2016-04-15,14.466,14.521,14.466,14.48,3730,0
2016-04-18,14.538,14.63,14.538,14.63,10510,0
2016-04-19,14.639,14.639,14.512,14.548,13606,0
2016-04-20,14.57,14.589,14.524,14.551,12590,0
2016-04-21,14.551,14.56,14.477,14.551,16330,0
2016-04-22,14.541,14.58,14.515,14.58,11734,0
2016-04-25,14.616,14.643,14.515,14.524,14927,0
2016-04-26,14.56,14.624,14.56,14.58,11655,0
2016-04-27,14.625,14.653,14.607,14.643,7354,0
2016-04-28,14.643,14.662,14.57,14.634,5483,0
2016-04-29,14.607,14.634,14.607,14.607,8912,0
2016-05-02,14.625,14.625,14.541,14.541,11845,0
2016-05-03,14.56,14.585,14.487,14.58,16384,0
2016-05-04,14.533,14.598,14.505,14.541,23846,0
2016-05-05,14.533,14.598,14.533,14.589,13281,0
2016-05-06,14.57,14.662,14.57,14.643,32404,0
2016-05-09,14.643,14.653,14.603,14.625,21864,0
2016-05-10,14.58,14.643,14.58,14.629,21542,0
2016-05-11,14.643,14.653,14.61,14.653,32298,0
2016-05-12,14.634,14.847,14.634,14.746,48619,0
2016-05-13,14.755,15.188,14.755,15.033,47988,0
2016-05-16,14.994,15.104,14.962,14.985,21751,0
2016-05-17,15.042,15.069,14.958,15.042,34030,0
2016-05-18,15.06,15.078,14.885,14.894,23971,0
2016-05-19,14.898,14.937,14.609,14.609,39025,0
2016-05-20,14.645,14.739,14.572,14.582,9934,0
2016-05-23,14.684,14.775,14.582,14.635,20006,0
2016-05-24,14.562,14.73,14.562,14.721,25686,0
2016-05-25,14.794,14.958,14.794,14.907,7328,0
2016-05-26,14.907,15.027,14.89,14.916,12705,0
2016-05-27,14.961,15.054,14.739,14.794,23582,0
2016-05-31,14.784,14.804,14.684,14.794,22185,0
2016-06-01,14.814,14.86,14.739,14.86,11372,0
2016-06-02,14.869,15.054,14.784,15.054,7292,0
2016-06-03,14.869,15.231,14.869,15.193,21067,0
2016-06-06,15.175,15.212,15.14,15.157,14862,0
2016-06-07,15.212,15.221,15.148,15.157,11036,0
2016-06-08,15.212,15.231,15.063,15.063,14097,0
2016-06-09,15.083,15.14,15.008,15.054,30553,0
2016-06-10,15.054,15.103,14.907,14.916,29369,0
2016-06-13,14.925,15.018,14.916,14.935,12738,0
2016-06-14,14.953,14.998,14.916,14.916,19497,0
2016-06-15,14.961,15.045,14.953,15.027,20738,0
2016-06-16,15.018,15.166,15.008,15.083,10134,0
2016-06-17,15.054,15.175,14.998,15.036,13999,0
2016-06-20,14.989,15.148,14.989,15.073,14985,0
2016-06-21,15.111,15.203,15.027,15.131,15789,0
2016-06-22,15.093,15.194,15.054,15.073,18098,0
2016-06-23,15.027,15.232,15.027,15.157,22660,0
2016-06-24,15.213,15.408,15.175,15.277,16513,0
2016-06-27,15.363,15.531,15.346,15.428,11726,0
2016-06-28,15.512,15.512,15.399,15.494,9837,0
2016-06-29,15.512,15.652,15.428,15.466,16830,0
2016-06-30,15.466,15.623,15.456,15.475,7604,0
2016-07-01,15.54,15.587,15.466,15.484,11250,0
2016-07-05,15.466,15.587,15.346,15.381,12039,0
2016-07-06,15.438,15.484,15.327,15.354,15798,0
2016-07-07,15.399,15.521,15.372,15.466,9921,0
2016-07-08,15.56,15.56,15.408,15.408,8002,0
2016-07-11,15.54,15.54,15.39,15.39,11170,0
2016-07-12,15.399,15.475,15.213,15.222,11302,0
2016-07-13,15.261,15.372,15.036,15.222,23531,0
2016-07-14,15.213,15.213,15.103,15.184,9298,0
2016-07-15,15.131,15.277,15.083,15.103,11584,0
2016-07-18,15.083,15.327,15.083,15.327,6105,0
2016-07-19,15.307,15.381,15.307,15.372,2428,0
2016-07-20,15.446,15.446,15.39,15.399,9055,0
2016-07-21,15.418,15.439,15.395,15.439,6450,0
2016-07-22,15.438,15.446,15.241,15.241,17073,0
2016-07-25,15.251,15.326,15.242,15.251,12798,0
2016-07-26,15.251,15.269,15.251,15.269,1034,0
2016-07-27,15.269,15.418,15.269,15.418,6861,0
2016-07-28,15.428,15.438,15.297,15.438,7734,0
2016-07-29,15.438,15.503,15.408,15.485,18064,0
2016-08-01,15.522,15.606,15.503,15.606,21077,0
2016-08-02,15.578,15.578,15.438,15.503,7231,0
2016-08-03,15.551,15.571,15.49,15.522,5833,0
2016-08-04,15.578,15.606,15.561,15.606,16190,0
2016-08-05,15.571,15.606,15.39,15.399,25595,0
2016-08-08,15.428,15.428,15.346,15.363,8996,0
2016-08-09,15.354,15.418,15.297,15.418,11162,0
2016-08-10,15.39,15.456,15.372,15.381,6411,0
2016-08-11,15.418,15.432,15.346,15.372,9214,0
2016-08-12,15.372,15.383,15.327,15.346,21145,0
2016-08-15,15.346,15.354,15.307,15.327,5439,0
2016-08-16,15.327,15.408,15.307,15.399,4816,0
2016-08-17,15.408,15.551,15.363,15.485,6594,0
2016-08-18,15.485,15.524,15.475,15.513,4861,0
2016-08-19,15.522,15.532,15.494,15.532,2448,0
2016-08-22,15.532,15.563,15.438,15.438,6703,0
2016-08-23,15.466,15.485,15.345,15.371,20418,0
2016-08-24,15.345,15.382,15.326,15.33,17474,0
2016-08-25,15.316,15.345,15.201,15.201,8717,0
2016-08-26,15.201,15.25,15.201,15.201,5629,0
2016-08-29,15.25,15.326,15.172,15.172,3848,0
2016-08-30,15.163,15.238,15.163,15.163,6783,0
2016-08-31,15.182,15.182,15.128,15.163,8134,0
2016-09-01,15.128,15.201,15.128,15.128,4978,0
2016-09-02,15.128,15.15,15.128,15.128,4150,0
2016-09-06,15.118,15.259,15.118,15.163,7940,0
2016-09-07,15.201,15.326,15.201,15.296,17526,0
2016-09-08,15.306,15.326,15.24,15.306,6004,0
2016-09-09,15.269,15.362,15.06,15.362,6902,0
2016-09-12,15.22,15.551,15.146,15.466,25877,0
2016-09-13,15.398,15.466,15.211,15.438,7572,0
2016-09-14,15.428,15.466,15.286,15.376,33393,0
2016-09-15,15.389,15.466,15.359,15.418,11624,0
2016-09-16,15.466,15.513,15.345,15.456,12460,0
2016-09-19,15.475,15.475,15.254,15.296,5811,0
2016-09-20,15.345,15.438,15.276,15.362,8592,0
2016-09-21,15.398,15.456,15.316,15.456,3307,0
2016-09-22,15.476,15.476,15.345,15.345,13777,0
2016-09-23,15.336,15.438,15.336,15.428,10807,0
2016-09-26,15.428,15.428,15.345,15.345,4763,0
2016-09-27,15.353,15.389,15.353,15.353,7303,0
2016-09-28,15.345,15.38,15.345,15.362,6857,0
2016-09-29,15.371,15.371,15.229,15.229,6021,0
2016-09-30,15.229,15.306,15.191,15.191,2665,0
2016-10-03,15.2,15.268,15.127,15.127,11113,0
2016-10-04,15.136,15.136,15.002,15.012,17087,0
2016-10-05,15.06,15.06,14.937,14.992,7014,0
2016-10-06,14.946,14.992,14.946,14.992,4349,0
2016-10-07,14.964,15.041,14.914,14.973,22705,0
2016-10-10,15.002,15.002,14.953,15.002,582,0
2016-10-11,14.964,14.988,14.946,14.968,2168,0
2016-10-12,14.937,14.937,14.71,14.71,5776,0
2016-10-13,14.616,14.622,14.435,14.435,21104,0
2016-10-14,14.445,14.445,14.284,14.284,10475,0
2016-10-17,14.274,14.292,14.115,14.115,21098,0
2016-10-18,14.135,14.253,14.101,14.247,6668,0
2016-10-19,14.255,14.483,14.255,14.456,6838,0
2016-10-20,14.466,14.505,14.466,14.475,6984,0
2016-10-21,14.474,14.577,14.474,14.551,6187,0
2016-10-24,14.589,14.589,14.532,14.54,6085,0
2016-10-25,14.522,14.58,14.493,14.58,10277,0
2016-10-26,14.532,14.55,14.474,14.474,4290,0
2016-10-27,14.466,14.466,14.312,14.344,6054,0
2016-10-28,14.312,14.312,14.134,14.134,43370,0
2016-10-31,14.134,14.134,14.094,14.094,2522,0
2016-11-01,14.074,14.15,14.074,14.114,4667,0
2016-11-02,14.153,14.227,14.152,14.208,12058,0
2016-11-03,14.237,14.237,14.171,14.208,9059,0
2016-11-04,14.171,14.237,14.171,14.227,11228,0
2016-11-07,14.237,14.247,14.204,14.247,7763,0
2016-11-08,14.247,14.265,14.247,14.255,2497,0
2016-11-09,14.218,14.218,14.104,14.143,17708,0
2016-11-10,14.124,14.124,13.787,13.846,16469,0
2016-11-11,13.762,13.837,13.762,13.782,11335,0
2016-11-14,13.696,13.696,13.307,13.467,30003,0
2016-11-15,13.316,13.535,13.316,13.522,25405,0
2016-11-16,13.43,13.573,13.43,13.518,11950,0
2016-11-17,13.458,13.487,13.391,13.391,6973,0
2016-11-18,13.326,13.373,13.326,13.346,12921,0
2016-11-21,13.326,13.477,13.293,13.364,28277,0
2016-11-22,13.335,13.468,13.326,13.468,33667,0
2016-11-23,13.468,13.468,13.345,13.382,10185,0
2016-11-25,13.354,13.405,13.354,13.373,5264,0
2016-11-28,13.43,13.459,13.345,13.354,12511,0
2016-11-29,13.345,13.345,13.287,13.287,15578,0
2016-11-30,13.335,13.45,13.287,13.43,66222,0
2016-12-01,13.45,13.45,13.299,13.326,17040,0
2016-12-02,13.277,13.344,13.268,13.316,24141,0
2016-12-05,13.287,13.369,13.287,13.326,24785,0
2016-12-06,13.354,13.42,13.316,13.42,16120,0
2016-12-07,13.411,13.63,13.411,13.616,21963,0
2016-12-08,13.564,13.583,13.526,13.555,11766,0
2016-12-09,13.564,13.564,13.468,13.526,28989,0
2016-12-12,13.506,13.62,13.44,13.62,42309,0
2016-12-13,13.536,13.716,13.536,13.716,21396,0
2016-12-14,13.63,13.712,13.592,13.698,12822,0
2016-12-15,13.65,13.65,13.459,13.459,29515,0
2016-12-16,13.478,13.478,13.459,13.468,22192,0
2016-12-19,13.488,13.545,13.488,13.506,29214,0
2016-12-20,13.478,13.488,13.45,13.478,17286,0
2016-12-21,13.517,13.546,13.497,13.537,17656,0
2016-12-22,13.46,13.493,13.421,13.421,11122,0
2016-12-23,13.412,13.469,13.392,13.392,25013,0
2016-12-27,13.354,13.383,13.258,13.258,39008,0
2016-12-28,13.22,13.316,13.22,13.307,22242,0
2016-12-29,13.307,13.373,13.307,13.354,21380,0
2016-12-30,13.297,13.411,13.297,13.392,10680,0
2017-01-03,13.441,13.441,13.302,13.392,8431,0
2017-01-04,13.364,13.441,13.354,13.402,81240,0
2017-01-05,13.46,13.497,13.441,13.497,14078,0
2017-01-06,13.489,13.537,13.45,13.537,19287,0
2017-01-09,13.527,13.843,13.527,13.632,34097,0
2017-01-10,13.622,13.699,13.622,13.632,17284,0
2017-01-11,13.709,13.709,13.642,13.672,14565,0
2017-01-12,13.642,13.747,13.642,13.699,8339,0
2017-01-13,13.709,13.746,13.632,13.681,15050,0
2017-01-17,13.747,13.766,13.699,13.709,7986,0
2017-01-18,13.776,13.776,13.642,13.691,21598,0
2017-01-19,13.692,13.692,13.556,13.565,20913,0
2017-01-20,13.556,13.57,13.546,13.565,10725,0
2017-01-23,13.604,13.653,13.554,13.653,16048,0
2017-01-24,13.614,13.682,13.614,13.682,18291,0
2017-01-25,13.662,13.662,13.604,13.604,7373,0
2017-01-26,13.623,13.632,13.565,13.614,5596,0
2017-01-27,13.643,13.71,13.614,13.71,18775,0
2017-01-30,13.738,13.777,13.692,13.777,16471,0
2017-01-31,13.787,13.854,13.767,13.835,17706,0
2017-02-01,13.933,13.933,13.797,13.854,9350,0
2017-02-02,13.864,13.864,13.787,13.787,21235,0
2017-02-03,13.854,13.854,13.787,13.787,11075,0
2017-02-06,13.825,13.825,13.797,13.806,3796,0
2017-02-07,13.806,13.845,13.806,13.835,7494,0
2017-02-08,13.835,13.874,13.835,13.854,6809,0
2017-02-09,13.854,13.854,13.767,13.767,7864,0
2017-02-10,13.787,13.812,13.719,13.729,14991,0
2017-02-13,13.729,13.758,13.7,13.738,7928,0
2017-02-14,13.729,13.767,13.537,13.575,57109,0
2017-02-15,13.497,13.585,13.489,13.565,14149,0
2017-02-16,13.614,13.614,13.56,13.595,13121,0
2017-02-17,13.604,13.642,13.575,13.604,15352,0
2017-02-21,13.634,13.634,13.547,13.547,14314,0
2017-02-22,13.566,13.596,13.508,13.508,16330,0
2017-02-23,13.538,13.605,13.538,13.566,24964,0
2017-02-24,13.605,13.663,13.596,13.615,16539,0
2017-02-27,13.624,13.631,13.557,13.557,23378,0
2017-02-28,13.576,13.624,13.566,13.596,15545,0
2017-03-01,13.538,13.557,13.508,13.557,26728,0
2017-03-02,13.528,13.538,13.45,13.508,15778,0
2017-03-03,13.45,13.518,13.431,13.46,20007,0
2017-03-06,13.508,13.508,13.402,13.431,25227,0
2017-03-07,13.412,13.479,13.354,13.373,22506,0
2017-03-08,13.364,13.364,13.276,13.325,20178,0
2017-03-09,13.247,13.276,13.109,13.218,34259,0
2017-03-10,13.151,13.208,13.083,13.208,24536,0
2017-03-13,13.16,13.189,13.083,13.112,13984,0
2017-03-14,13.142,13.17,13.112,13.151,11166,0
2017-03-15,13.151,13.247,13.112,13.237,8976,0
2017-03-16,13.218,13.237,13.122,13.132,17908,0
2017-03-17,13.151,13.218,13.142,13.151,15752,0
2017-03-20,13.16,13.276,13.16,13.218,23992,0
2017-03-21,13.238,13.287,13.238,13.267,13998,0
2017-03-22,13.277,13.346,13.277,13.307,24625,0
2017-03-23,13.336,13.336,13.287,13.326,12966,0
2017-03-24,13.336,13.346,13.336,13.34,6080,0
2017-03-27,13.385,13.404,13.356,13.356,15569,0
2017-03-28,13.394,13.423,13.385,13.413,22636,0
2017-03-29,13.452,13.452,13.385,13.451,8898,0
2017-03-30,13.433,13.52,13.423,13.433,25525,0
2017-03-31,13.423,13.471,13.423,13.433,8166,0
2017-04-03,13.481,13.52,13.462,13.491,29211,0
2017-04-04,13.53,13.53,13.481,13.5,15191,0
2017-04-05,13.481,13.54,13.481,13.52,21750,0
2017-04-06,13.53,13.579,13.53,13.559,2533,0
2017-04-07,13.617,13.647,13.591,13.637,20370,0
2017-04-10,13.656,13.656,13.598,13.617,18708,0
2017-04-11,13.627,13.683,13.598,13.608,16762,0
2017-04-12,13.676,13.676,13.637,13.666,14845,0
2017-04-13,13.686,13.704,13.656,13.676,26605,0
2017-04-17,13.714,13.714,13.647,13.656,11766,0
2017-04-18,13.666,13.714,13.656,13.709,14097,0
2017-04-19,13.725,13.725,13.648,13.667,20499,0
2017-04-20,13.657,13.708,13.657,13.696,20600,0
2017-04-21,13.715,13.715,13.648,13.687,9619,0
2017-04-24,13.657,13.696,13.657,13.667,20427,0
2017-04-25,13.667,13.687,13.598,13.618,22384,0
2017-04-26,13.648,13.696,13.638,13.696,10514,0
2017-04-27,13.696,13.735,13.687,13.725,10040,0
2017-04-28,13.715,13.794,13.705,13.794,18800,0
2017-05-01,13.823,13.823,13.754,13.823,9724,0
2017-05-02,13.803,13.852,13.797,13.852,27684,0
2017-05-03,13.852,13.892,13.834,13.892,21876,0
2017-05-04,13.892,13.892,13.843,13.862,9007,0
2017-05-05,13.882,13.892,13.823,13.892,9682,0
2017-05-08,13.882,13.901,13.844,13.901,11146,0
2017-05-09,13.901,13.901,13.823,13.901,6490,0
2017-05-10,13.882,13.921,13.872,13.901,9425,0
2017-05-11,13.901,13.901,13.843,13.889,9144,0
2017-05-12,13.959,14.008,13.944,14.008,12466,0
2017-05-15,13.998,13.998,13.949,13.998,12872,0
2017-05-16,13.998,14.038,13.921,14.038,39702,0
2017-05-17,14.067,14.067,13.969,14.067,15362,0
2017-05-18,14.067,14.067,13.959,13.959,9882,0
2017-05-19,13.932,13.97,13.922,13.96,7931,0
2017-05-22,13.95,14.019,13.95,13.97,15522,0
2017-05-23,14.029,14.029,13.912,13.932,43423,0
2017-05-24,13.999,13.999,13.922,13.922,11105,0
2017-05-25,13.96,13.96,13.893,13.893,7003,0
2017-05-26,13.932,13.95,13.893,13.932,13209,0
2017-05-30,13.94,13.96,13.911,13.912,7431,0
2017-05-31,13.94,13.989,13.926,13.989,10650,0
2017-06-01,14.088,14.088,13.999,14.088,16068,0
2017-06-02,14.147,14.147,14.078,14.108,18294,0
2017-06-05,14.108,14.128,13.999,14.039,31904,0
2017-06-06,14.029,14.195,13.97,14.108,16993,0
2017-06-07,14.138,14.138,14.048,14.058,9800,0
2017-06-08,14.118,14.128,14.029,14.039,16619,0
2017-06-09,14.019,14.147,13.999,14.058,26227,0
2017-06-12,14.048,14.147,13.989,14.107,15019,0
2017-06-13,14.185,14.185,14.078,14.088,9219,0
2017-06-14,14.128,14.128,14.088,14.103,16588,0
2017-06-15,14.128,14.165,14.08,14.128,8071,0
2017-06-16,14.205,14.215,14.144,14.185,10809,0
2017-06-19,14.215,14.215,14.176,14.215,3086,0
2017-06-20,14.284,14.293,14.186,14.284,21880,0
2017-06-21,14.314,14.314,14.255,14.314,10196,0
2017-06-22,14.314,14.383,14.314,14.364,8822,0
2017-06-23,14.344,14.374,14.266,14.364,8440,0
2017-06-26,14.374,14.432,14.374,14.432,12992,0
2017-06-27,14.432,14.432,14.383,14.383,3649,0
2017-06-28,14.383,14.432,14.344,14.413,13153,0
2017-06-29,14.393,14.393,14.304,14.308,13104,0
2017-06-30,14.314,14.364,14.313,14.364,6040,0
2017-07-03,14.422,14.442,14.369,14.432,8180,0
2017-07-05,14.462,14.462,14.374,14.462,5850,0
2017-07-06,14.442,14.442,14.294,14.334,19342,0
2017-07-07,14.354,14.356,14.235,14.255,20269,0
2017-07-10,14.304,14.432,14.235,14.403,25710,0
2017-07-11,14.432,14.5,14.403,14.5,10532,0
2017-07-12,14.55,14.6,14.511,14.511,17508,0
2017-07-13,14.531,14.58,14.501,14.531,8458,0
2017-07-14,14.521,14.629,14.521,14.61,8269,0
2017-07-17,14.61,14.661,14.582,14.6,8943,0
2017-07-18,14.61,14.659,14.61,14.659,6022,0
2017-07-19,14.688,14.688,14.58,14.58,9858,0
2017-07-20,14.62,14.62,14.55,14.575,10388,0
2017-07-21,14.6,14.6,14.52,14.57,7386,0
2017-07-24,14.57,14.57,14.431,14.451,20438,0
2017-07-25,14.48,14.507,14.343,14.343,17366,0
2017-07-26,14.392,14.52,14.392,14.412,7018,0
2017-07-27,14.373,14.48,14.373,14.421,7089,0
2017-07-28,14.461,14.56,14.461,14.555,6592,0
2017-07-31,14.52,14.777,14.52,14.777,11847,0
2017-08-01,14.767,14.886,14.698,14.876,17677,0
2017-08-02,14.876,14.876,14.678,14.708,14393,0
2017-08-03,14.708,14.747,14.688,14.688,2126,0
2017-08-04,14.689,14.698,14.61,14.61,3032,0
2017-08-07,14.629,14.668,14.59,14.59,3393,0
2017-08-08,14.55,14.58,14.48,14.5,13053,0
2017-08-09,14.56,14.56,14.47,14.47,11927,0
2017-08-10,14.47,14.48,14.421,14.421,12193,0
2017-08-11,14.441,14.441,14.248,14.373,10127,0
2017-08-14,14.412,14.431,14.343,14.343,5549,0
2017-08-15,14.343,14.343,14.245,14.283,7830,0
2017-08-16,14.323,14.382,14.313,14.382,10545,0
2017-08-17,14.382,14.431,14.382,14.431,8087,0
2017-08-18,14.441,14.51,14.431,14.5,9132,0
2017-08-21,14.5,14.55,14.451,14.55,13146,0
2017-08-22,14.55,14.59,14.55,14.571,3400,0
2017-08-23,14.6,14.62,14.585,14.62,3054,0
2017-08-24,14.62,14.62,14.6,14.61,3678,0
2017-08-25,14.63,14.699,14.63,14.699,2882,0
2017-08-28,14.689,14.689,14.61,14.61,5118,0
2017-08-29,14.679,14.689,14.651,14.679,5213,0
2017-08-30,14.699,14.699,14.59,14.59,6422,0
2017-08-31,14.6,14.605,14.54,14.55,6294,0
2017-09-01,14.59,14.59,14.527,14.527,6436,0
2017-09-05,14.52,14.63,14.51,14.53,9290,0
2017-09-06,14.53,14.595,14.53,14.54,7224,0
2017-09-07,14.53,14.63,14.53,14.55,8342,0
2017-09-08,14.56,14.599,14.55,14.55,4692,0
2017-09-11,14.55,14.59,14.55,14.56,5784,0
2017-09-12,14.57,14.614,14.568,14.614,6905,0
2017-09-13,14.6,14.64,14.532,14.57,11081,0
2017-09-14,14.58,14.607,14.55,14.58,2667,0
2017-09-15,14.58,14.65,14.58,14.62,2757,0
2017-09-18,14.62,14.62,14.59,14.59,4134,0
2017-09-19,14.62,14.62,14.56,14.56,3393,0
2017-09-20,14.58,14.61,14.54,14.54,6333,0
2017-09-21,14.55,14.63,14.461,14.47,26352,0
2017-09-22,14.5,14.66,14.441,14.66,12278,0
2017-09-25,14.66,14.899,14.586,14.899,8642,0
2017-09-26,14.899,14.899,14.787,14.789,21999,0
2017-09-27,14.769,14.769,14.63,14.65,6920,0
2017-09-28,14.65,14.65,14.57,14.59,11051,0
2017-09-29,14.59,14.63,14.59,14.63,3696,0
2017-10-02,14.64,14.78,14.595,14.66,9121,0
2017-10-03,14.67,14.717,14.63,14.68,5101,0
2017-10-04,14.65,14.7,14.56,14.58,35769,0
2017-10-05,14.61,14.61,14.586,14.605,3023,0
2017-10-06,14.58,14.61,14.545,14.6,3652,0
2017-10-09,14.739,14.739,14.55,14.591,1712,0
2017-10-10,14.61,14.62,14.59,14.62,3138,0
2017-10-11,14.62,14.66,14.61,14.64,3080,0
2017-10-12,14.64,14.64,14.55,14.57,4220,0
2017-10-13,14.57,14.597,14.569,14.59,18185,0
2017-10-16,14.59,14.63,14.59,14.616,3782,0
2017-10-17,14.59,14.59,14.55,14.55,4121,0
2017-10-18,14.51,14.57,14.5,14.54,17118,0
2017-10-19,14.55,14.61,14.541,14.588,4803,0
2017-10-20,14.55,14.55,14.5,14.5,9451,0
2017-10-23,14.47,14.521,14.4612,14.5,4051,0
2017-10-24,14.45,14.54,14.45,14.4683,13224,0
2017-10-25,14.48,14.48,14.26,14.3257,27288,0
2017-10-26,14.33,14.3398,14.2,14.22,2913,0
2017-10-27,14.22,14.25,14.22,14.22,7420,0
2017-10-30,14.29,14.31,14.26,14.26,2049,0
2017-10-31,14.24,14.2873,14.24,14.2576,4630,0
2017-11-01,14.28,14.37,14.26,14.37,6311,0
2017-11-02,14.32,14.35,14.28,14.31,4338,0
2017-11-03,14.3,14.46,14.27,14.46,9479,0
2017-11-06,14.46,14.46,14.26,14.3,9879,0
2017-11-07,14.32,14.3501,14.3075,14.3501,8244,0
2017-11-08,14.35,14.3614,14.35,14.35,6456,0
2017-11-09,14.35,14.35,14.31,14.3314,1496,0
2017-11-10,14.3,14.3004,14.27,14.27,2925,0
