Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.548,9.597,9.512,9.59,24809,0
2005-02-28,9.562,9.609,9.527,9.562,30691,0
2005-03-01,9.527,9.554,9.4976,9.554,39290,0
2005-03-02,9.4897,9.52,9.4897,9.505,14768,0
2005-03-03,9.505,9.527,9.4897,9.527,19502,0
2005-03-04,9.534,9.582,9.52,9.582,42306,0
2005-03-07,9.548,9.597,9.548,9.597,29397,0
2005-03-08,9.609,9.609,9.562,9.609,43448,0
2005-03-09,9.597,9.602,9.4897,9.539,35420,0
2005-03-10,9.4827,9.527,9.4613,9.4897,46315,0
2005-03-11,9.4534,9.527,9.4405,9.4757,19790,0
2005-03-14,9.505,9.505,9.3681,9.4613,42874,0
2005-03-15,9.4192,9.4534,9.3799,9.3945,43734,0
2005-03-16,9.3995,9.4325,9.3799,9.3799,66249,0
2005-03-17,9.4192,9.4405,9.3799,9.4256,36714,0
2005-03-18,9.4405,9.4534,9.4054,9.4192,18071,0
2005-03-21,9.4192,9.4256,9.311,9.3534,82029,0
2005-03-22,9.3462,9.3866,9.2597,9.2597,40437,0
2005-03-23,9.2374,9.252,9.1288,9.1843,84469,0
2005-03-24,9.1945,9.2157,9.1222,9.1707,41582,0
2005-03-28,9.2157,9.2157,9.1572,9.1572,33411,0
2005-03-29,9.15,9.1793,9.1425,9.1793,34705,0
2005-03-30,9.1133,9.165,9.1133,9.15,85900,0
2005-03-31,9.15,9.2302,9.15,9.208,68978,0
2005-04-01,9.2157,9.3179,9.208,9.252,30978,0
2005-04-04,9.1843,9.2374,9.1843,9.2374,28970,0
2005-04-05,9.1945,9.2685,9.189,9.2374,19502,0
2005-04-06,9.2374,9.2374,9.1945,9.2374,10325,0
2005-04-07,9.2021,9.2374,9.1945,9.2302,33846,0
2005-04-08,9.1945,9.2157,9.189,9.1945,19213,0
2005-04-11,9.2157,9.252,9.1843,9.208,21366,0
2005-04-12,9.2374,9.2374,9.1843,9.2302,69409,0
2005-04-13,9.2302,9.2965,9.2302,9.2761,29256,0
2005-04-14,9.2302,9.2761,9.2223,9.2597,14055,0
2005-04-15,9.2829,9.311,9.2685,9.311,26957,0
2005-04-18,9.3325,9.3462,9.2898,9.3394,24091,0
2005-04-19,9.3534,9.4123,9.3394,9.3462,67972,0
2005-04-20,9.3462,9.4054,9.311,9.3462,41008,0
2005-04-21,9.3257,9.3799,9.2685,9.2685,40150,0
2005-04-22,9.3035,9.3602,9.3035,9.3257,27532,0
2005-04-25,9.3462,9.3866,9.3179,9.3462,40297,0
2005-04-26,9.374,9.3799,9.311,9.3602,38285,0
2005-04-27,9.3799,9.3995,9.3681,9.3995,50335,0
2005-04-28,9.4192,9.4192,9.3681,9.4192,37001,0
2005-04-29,9.4405,9.4464,9.4192,9.4256,11899,0
2005-05-02,9.4123,9.4613,9.3995,9.4123,42587,0
2005-05-03,9.4054,9.505,9.4054,9.4534,48612,0
2005-05-04,9.4192,9.4405,9.3945,9.4256,38431,0
2005-05-05,9.3995,9.4325,9.3995,9.3995,25094,0
2005-05-06,9.3945,9.3995,9.374,9.374,25240,0
2005-05-09,9.374,9.4677,9.3462,9.3681,27677,0
2005-05-10,9.3681,9.4192,9.3681,9.4123,48897,0
2005-05-11,9.4123,9.4464,9.3799,9.4123,32981,0
2005-05-12,9.4123,9.4827,9.4054,9.4677,26815,0
2005-05-13,9.4827,9.554,9.4534,9.505,35704,0
2005-05-16,9.4534,9.534,9.4534,9.527,27966,0
2005-05-17,9.52,9.562,9.4897,9.505,29833,0
2005-05-18,9.539,9.597,9.505,9.527,36282,0
2005-05-19,9.548,9.727,9.548,9.597,147415,0
2005-05-20,9.621,9.621,9.4613,9.4757,86616,0
2005-05-23,9.527,9.539,9.4405,9.539,42306,0
2005-05-24,9.539,9.576,9.534,9.576,29110,0
2005-05-25,9.597,9.597,9.512,9.569,22516,0
2005-05-26,9.527,9.569,9.4976,9.562,20216,0
2005-05-27,9.576,9.576,9.527,9.576,11759,0
2005-05-31,9.569,9.609,9.569,9.597,45460,0
2005-06-01,9.539,9.645,9.539,9.615,22081,0
2005-06-02,9.52,9.621,9.52,9.621,45601,0
2005-06-03,9.659,9.659,9.582,9.63,33697,0
2005-06-06,9.562,9.59,9.562,9.576,57644,0
2005-06-07,9.548,9.609,9.548,9.609,37142,0
2005-06-08,9.59,9.645,9.59,9.597,42306,0
2005-06-09,9.582,9.621,9.582,9.621,27821,0
2005-06-10,9.59,9.621,9.576,9.576,21509,0
2005-06-13,9.597,9.652,9.59,9.637,34562,0
2005-06-14,9.645,9.645,9.602,9.621,24809,0
2005-06-15,9.652,9.659,9.602,9.652,39866,0
2005-06-16,9.714,9.714,9.659,9.673,39148,0
2005-06-17,9.707,9.707,9.637,9.659,12762,0
2005-06-20,9.748,9.748,9.652,9.652,44602,0
2005-06-21,9.652,9.735,9.652,9.673,35704,0
2005-06-22,9.673,9.685,9.597,9.678,29110,0
2005-06-23,9.666,9.727,9.659,9.714,29110,0
2005-06-24,9.685,9.72,9.673,9.72,16348,0
2005-06-27,9.691,9.735,9.691,9.727,31835,0
2005-06-28,9.691,9.748,9.691,9.735,24809,0
2005-06-29,9.691,9.769,9.659,9.741,27821,0
2005-06-30,9.776,9.801,9.72,9.763,42306,0
2005-07-01,9.72,9.727,9.615,9.652,71847,0
2005-07-05,9.637,9.735,9.63,9.652,28826,0
2005-07-06,9.615,9.714,9.582,9.691,55638,0
2005-07-07,9.72,9.72,9.645,9.645,40297,0
2005-07-08,9.652,9.698,9.652,9.691,20363,0
2005-07-11,9.652,9.72,9.652,9.72,13194,0
2005-07-12,9.735,9.735,9.691,9.727,35849,0
2005-07-13,9.685,9.735,9.666,9.72,22803,0
2005-07-14,9.666,9.735,9.666,9.691,44456,0
2005-07-15,9.666,9.735,9.666,9.698,23086,0
2005-07-18,9.698,9.698,9.554,9.582,34562,0
2005-07-19,9.621,9.659,9.562,9.645,59935,0
2005-07-20,9.666,9.685,9.59,9.673,27821,0
2005-07-21,9.735,9.735,9.659,9.678,43879,0
2005-07-22,9.666,9.741,9.666,9.735,83745,0
2005-07-25,9.769,9.776,9.666,9.678,49473,0
2005-07-26,9.666,9.72,9.666,9.72,20363,0
2005-07-27,9.714,9.714,9.678,9.691,23372,0
2005-07-28,9.685,9.769,9.685,9.72,21078,0
2005-07-29,9.72,9.82,9.72,9.813,35564,0
2005-08-01,9.834,9.904,9.801,9.875,37998,0
2005-08-02,9.875,9.92,9.776,9.889,28253,0
2005-08-03,9.804,9.866,9.776,9.792,21656,0
2005-08-04,9.827,9.889,9.757,9.827,19645,0
2005-08-05,9.827,9.845,9.685,9.685,34271,0
2005-08-08,9.698,9.707,9.637,9.652,36282,0
2005-08-09,9.659,9.707,9.63,9.698,14768,0
2005-08-10,9.673,9.727,9.673,9.691,13625,0
2005-08-11,9.678,9.72,9.666,9.685,14197,0
2005-08-12,9.698,9.714,9.678,9.678,11759,0
2005-08-15,9.685,9.748,9.659,9.673,32548,0
2005-08-16,9.666,9.757,9.666,9.735,44021,0
2005-08-17,9.763,9.776,9.714,9.735,27244,0
2005-08-18,9.801,9.827,9.698,9.714,51197,0
2005-08-19,9.714,9.741,9.707,9.707,11759,0
2005-08-22,9.769,9.776,9.714,9.757,23804,0
2005-08-23,9.757,9.769,9.714,9.735,20363,0
2005-08-24,9.673,9.748,9.673,9.698,46030,0
2005-08-25,9.741,9.763,9.735,9.757,18358,0
2005-08-26,9.763,9.763,9.735,9.757,6451,0
2005-08-29,9.757,9.769,9.72,9.735,40297,0
2005-08-30,9.735,9.792,9.707,9.776,33697,0
2005-08-31,9.776,9.804,9.741,9.757,19790,0
2005-09-01,9.757,9.852,9.741,9.834,41732,0
2005-09-02,9.801,9.86,9.784,9.827,42163,0
2005-09-06,9.845,9.882,9.801,9.875,28253,0
2005-09-07,9.896,9.896,9.776,9.776,39722,0
2005-09-08,9.776,9.813,9.735,9.763,51769,0
2005-09-09,9.741,9.827,9.741,9.827,27966,0
2005-09-12,9.852,9.852,9.792,9.834,23086,0
2005-09-13,9.792,9.875,9.792,9.852,19930,0
2005-09-14,9.82,9.82,9.801,9.801,31835,0
2005-09-15,9.801,9.82,9.763,9.804,22081,0
2005-09-16,9.769,9.834,9.769,9.792,23086,0
2005-09-19,9.776,9.776,9.691,9.735,20216,0
2005-09-20,9.792,9.792,9.727,9.735,33846,0
2005-09-21,9.852,9.852,9.748,9.769,57508,0
2005-09-22,9.769,9.84,9.769,9.784,23948,0
2005-09-23,9.776,9.804,9.685,9.707,59086,0
2005-09-26,9.735,9.748,9.685,9.691,12617,0
2005-09-27,9.735,9.741,9.63,9.673,15916,0
2005-09-28,9.707,9.735,9.602,9.602,37142,0
2005-09-29,9.609,9.659,9.562,9.659,39148,0
2005-09-30,9.59,9.659,9.576,9.597,51769,0
2005-10-03,9.602,9.602,9.582,9.582,10901,0
2005-10-04,9.569,9.621,9.548,9.609,40871,0
2005-10-05,9.554,9.59,9.534,9.576,12187,0
2005-10-06,9.534,9.59,9.527,9.562,30256,0
2005-10-07,9.562,9.597,9.562,9.59,26099,0
2005-10-10,9.602,9.615,9.554,9.562,8027,0
2005-10-11,9.562,9.576,9.4897,9.527,31695,0
2005-10-12,9.4677,9.505,9.3995,9.3995,30542,0
2005-10-13,9.4325,9.4325,9.3394,9.374,24524,0
2005-10-14,9.3945,9.3945,9.311,9.3602,13194,0
2005-10-17,9.311,9.3257,9.2761,9.3257,24667,0
2005-10-18,9.3394,9.3462,9.2685,9.3257,31976,0
2005-10-19,9.3602,9.4123,9.3257,9.3681,65959,0
2005-10-20,9.3995,9.4325,9.3799,9.3995,30115,0
2005-10-21,9.4827,9.4827,9.3866,9.4613,31551,0
2005-10-24,9.505,9.512,9.4613,9.4827,13481,0
2005-10-25,9.512,9.527,9.4405,9.4464,19358,0
2005-10-26,9.4256,9.4256,9.3799,9.4123,26241,0
2005-10-27,9.4054,9.4054,9.374,9.3945,11185,0
2005-10-28,9.4256,9.4757,9.3945,9.4757,12334,0
2005-10-31,9.3945,9.4613,9.3945,9.4613,14197,0
2005-11-01,9.4677,9.4897,9.4677,9.4897,14343,0
2005-11-02,9.4123,9.4677,9.3394,9.4405,38860,0
2005-11-03,9.4613,9.4613,9.3681,9.3945,17208,0
2005-11-04,9.4054,9.4256,9.3866,9.4123,7601,0
2005-11-07,9.4256,9.4256,9.3945,9.4256,11331,0
2005-11-08,9.3799,9.4256,9.3681,9.3681,27244,0
2005-11-09,9.3995,9.3995,9.3179,9.3602,15339,0
2005-11-10,9.3602,9.3602,9.2761,9.3257,28826,0
2005-11-11,9.374,9.374,9.3394,9.3602,21225,0
2005-11-14,9.3799,9.3799,9.1843,9.2597,37998,0
2005-11-15,9.208,9.3534,9.208,9.2685,43879,0
2005-11-16,9.2965,9.3534,9.2965,9.311,25529,0
2005-11-17,9.3462,9.3945,9.3462,9.3945,23231,0
2005-11-18,9.3602,9.3799,9.3035,9.3257,12475,0
2005-11-21,9.3945,9.3945,9.3035,9.3462,26241,0
2005-11-22,9.3534,9.374,9.3462,9.3681,9604,0
2005-11-23,9.3799,9.3799,9.2021,9.3035,53489,0
2005-11-25,9.2829,9.3035,9.2374,9.3035,20508,0
2005-11-28,9.2302,9.3602,9.2157,9.3602,33983,0
2005-11-29,9.3179,9.3945,9.252,9.3534,72132,0
2005-11-30,9.3462,9.3681,9.2898,9.2898,21793,0
2005-12-01,9.3257,9.3257,9.2597,9.2761,17923,0
2005-12-02,9.311,9.311,9.2157,9.2829,41582,0
2005-12-05,9.2597,9.2597,9.1793,9.252,47613,0
2005-12-06,9.2441,9.3179,9.2441,9.3179,27532,0
2005-12-07,9.3325,9.3325,9.2441,9.3035,36857,0
2005-12-08,9.2965,9.3257,9.2374,9.3257,38144,0
2005-12-09,9.252,9.3325,9.252,9.311,40150,0
2005-12-12,9.3179,9.3534,9.2829,9.3462,46894,0
2005-12-13,9.3325,9.3602,9.2829,9.3602,34562,0
2005-12-14,9.3534,9.3945,9.3325,9.3602,32415,0
2005-12-15,9.4256,9.4325,9.311,9.3799,41732,0
2005-12-16,9.4192,9.4534,9.374,9.3995,22081,0
2005-12-19,9.3602,9.4827,9.3462,9.4464,55499,0
2005-12-20,9.4192,9.4677,9.311,9.4325,85900,0
2005-12-21,9.3866,9.4534,9.3602,9.4054,50193,0
2005-12-22,9.4405,9.4897,9.4192,9.4677,70696,0
2005-12-23,9.4757,9.4757,9.3866,9.4464,27966,0
2005-12-27,9.554,9.597,9.4256,9.4827,37861,0
2005-12-28,9.52,9.52,9.4405,9.4534,6022,0
2005-12-29,9.4325,9.582,9.4325,9.582,35420,0
2005-12-30,9.512,9.609,9.512,9.609,26528,0
2006-01-03,9.609,9.652,9.609,9.615,34705,0
2006-01-04,9.576,9.576,9.4897,9.569,52629,0
2006-01-05,9.59,9.59,9.534,9.569,25529,0
2006-01-06,9.569,9.569,9.52,9.562,48756,0
2006-01-09,9.59,9.609,9.512,9.597,35849,0
2006-01-10,9.582,9.621,9.548,9.59,34418,0
2006-01-11,9.59,9.59,9.527,9.534,24091,0
2006-01-12,9.582,9.621,9.512,9.621,77293,0
2006-01-13,9.597,9.666,9.597,9.666,45885,0
2006-01-17,9.678,9.769,9.621,9.741,61515,0
2006-01-18,9.741,9.813,9.714,9.776,52484,0
2006-01-19,9.804,9.928,9.804,9.852,33558,0
2006-01-20,9.784,9.845,9.784,9.834,18640,0
2006-01-23,9.904,9.913,9.776,9.896,67260,0
2006-01-24,9.866,9.866,9.845,9.86,16200,0
2006-01-25,9.763,9.875,9.763,9.813,45460,0
2006-01-26,9.84,9.866,9.784,9.866,24091,0
2006-01-27,9.92,9.92,9.792,9.86,40437,0
2006-01-30,9.904,9.935,9.834,9.86,28826,0
2006-01-31,9.86,9.904,9.852,9.904,26957,0
2006-02-01,9.957,9.995,9.84,9.91,33127,0
2006-02-02,9.904,9.935,9.86,9.889,23086,0
2006-02-03,9.889,9.889,9.866,9.889,23804,0
2006-02-06,9.889,9.896,9.866,9.889,20508,0
2006-02-07,9.957,9.957,9.852,9.91,25957,0
2006-02-08,9.935,9.935,9.875,9.875,34133,0
2006-02-09,9.875,9.928,9.84,9.882,29833,0
2006-02-10,10.001,10.001,9.84,9.882,39437,0
2006-02-13,9.813,9.904,9.804,9.904,53063,0
2006-02-14,9.84,9.896,9.82,9.845,68978,0
2006-02-15,9.904,9.928,9.875,9.91,37286,0
2006-02-16,9.949,9.949,9.852,9.852,49188,0
2006-02-17,9.91,9.92,9.866,9.91,33558,0
2006-02-21,9.935,9.935,9.86,9.904,70411,0
2006-02-22,9.91,9.913,9.845,9.896,50769,0
2006-02-23,9.852,9.852,9.813,9.845,39004,0
2006-02-24,9.882,9.896,9.834,9.834,41582,0
2006-02-27,9.827,9.866,9.82,9.834,67260,0
2006-02-28,9.834,9.852,9.834,9.852,35849,0
2006-03-01,9.813,9.813,9.769,9.804,45027,0
2006-03-02,9.769,9.827,9.763,9.769,65829,0
2006-03-03,9.804,9.804,9.735,9.748,95505,0
2006-03-06,9.735,9.735,9.666,9.72,35564,0
2006-03-07,9.727,9.727,9.645,9.714,32415,0
2006-03-08,9.707,9.776,9.691,9.776,26383,0
2006-03-09,9.801,9.82,9.741,9.82,30404,0
2006-03-10,9.757,9.813,9.757,9.776,28103,0
2006-03-13,9.784,9.82,9.769,9.776,36426,0
2006-03-14,9.792,9.801,9.741,9.801,36714,0
2006-03-15,9.727,9.801,9.691,9.698,43164,0
2006-03-16,9.763,9.792,9.707,9.776,60799,0
2006-03-17,9.801,9.813,9.748,9.801,40871,0
2006-03-20,9.804,9.827,9.792,9.827,19930,0
2006-03-21,9.827,9.834,9.801,9.82,33697,0
2006-03-22,9.748,9.86,9.748,9.86,50479,0
2006-03-23,9.813,9.896,9.813,9.896,52192,0
2006-03-24,9.896,9.904,9.813,9.834,36714,0
2006-03-27,9.896,9.904,9.813,9.813,34562,0
2006-03-28,9.972,9.972,9.852,9.852,39004,0
2006-03-29,9.896,9.913,9.827,9.86,38285,0
2006-03-30,9.852,9.904,9.834,9.834,37998,0
2006-03-31,9.845,9.904,9.792,9.904,25381,0
2006-04-03,9.91,9.92,9.866,9.889,17633,0
2006-04-04,9.866,9.913,9.866,9.91,47613,0
2006-04-05,9.875,9.913,9.845,9.866,22375,0
2006-04-06,9.866,9.98,9.84,9.92,37577,0
2006-04-07,9.98,9.995,9.882,9.913,30115,0
2006-04-10,10.022,10.022,9.882,9.935,37429,0
2006-04-11,10.008,10.015,9.935,9.987,37286,0
2006-04-12,10.05,10.151,9.942,10.042,24234,0
2006-04-13,10.07,10.07,9.904,9.957,26815,0
2006-04-17,9.92,9.995,9.904,9.904,10469,0
2006-04-18,9.935,10.042,9.904,10.008,49188,0
2006-04-19,10.008,10.034,9.995,10.022,65106,0
2006-04-20,9.972,10.022,9.972,10.001,24809,0
2006-04-21,10.022,10.028,9.92,10.008,38572,0
2006-04-24,10.022,10.063,9.987,10.056,30825,0
2006-04-25,9.995,10.05,9.942,10.05,38431,0
2006-04-26,10.063,10.085,9.904,9.972,54925,0
2006-04-27,9.904,10.022,9.889,9.957,20508,0
2006-04-28,9.972,9.972,9.91,9.957,38860,0
2006-05-01,9.972,10.034,9.935,9.987,26383,0
2006-05-02,10.008,10.015,9.928,9.987,20793,0
2006-05-03,9.866,9.995,9.852,9.92,19930,0
2006-05-04,9.972,9.972,9.84,9.84,19358,0
2006-05-05,9.84,9.896,9.834,9.852,17785,0
2006-05-08,9.92,9.935,9.84,9.866,17923,0
2006-05-09,9.866,9.866,9.84,9.86,20508,0
2006-05-10,9.896,9.896,9.834,9.889,32125,0
2006-05-11,9.91,9.91,9.776,9.784,27966,0
2006-05-12,9.784,9.82,9.757,9.82,14483,0
2006-05-15,9.763,9.896,9.763,9.889,45460,0
2006-05-16,9.942,10.022,9.875,10.008,46030,0
2006-05-17,10.008,10.145,9.972,9.972,51769,0
2006-05-18,9.935,10.034,9.904,10.008,34705,0
2006-05-19,10.07,10.117,10.008,10.022,49188,0
2006-05-22,10.022,10.07,9.928,9.972,26099,0
2006-05-23,10.008,10.008,9.957,9.995,23231,0
2006-05-24,10.034,10.085,10.008,10.07,27821,0
2006-05-25,10.078,10.078,9.957,10.008,40150,0
2006-05-26,10.034,10.034,9.928,9.928,25671,0
2006-05-30,9.896,9.91,9.801,9.801,42874,0
2006-05-31,9.86,9.882,9.813,9.813,31551,0
2006-06-01,9.845,9.889,9.834,9.889,8027,0
2006-06-02,9.882,9.935,9.882,9.935,11470,0
2006-06-05,9.935,9.935,9.866,9.866,11042,0
2006-06-06,9.904,9.92,9.866,9.866,17494,0
2006-06-07,9.834,9.904,9.813,9.866,26099,0
2006-06-08,9.913,9.913,9.804,9.804,13766,0
2006-06-09,9.834,9.834,9.804,9.804,3725,0
2006-06-12,9.804,9.845,9.804,9.813,17353,0
2006-06-13,9.82,9.82,9.748,9.748,25381,0
2006-06-14,9.866,9.913,9.714,9.801,52773,0
2006-06-15,9.834,9.834,9.763,9.813,27966,0
2006-06-16,9.834,9.904,9.834,9.889,18640,0
2006-06-19,9.935,9.935,9.834,9.896,44172,0
2006-06-20,9.928,9.935,9.913,9.92,24234,0
2006-06-21,9.995,9.995,9.866,9.882,25957,0
2006-06-22,9.913,9.949,9.776,9.801,29680,0
2006-06-23,9.801,9.882,9.784,9.882,30978,0
2006-06-26,9.935,9.935,9.827,9.827,10325,0
2006-06-27,9.801,9.92,9.801,9.813,12762,0
2006-06-28,9.784,9.913,9.735,9.735,39004,0
2006-06-29,9.801,9.82,9.735,9.735,11759,0
2006-06-30,9.801,9.86,9.727,9.813,24809,0
2006-07-03,9.763,9.882,9.763,9.882,9321,0
2006-07-05,9.882,9.882,9.714,9.801,41295,0
2006-07-06,9.776,9.845,9.776,9.834,12475,0
2006-07-07,9.882,9.904,9.834,9.904,27677,0
2006-07-10,9.904,9.904,9.827,9.904,18071,0
2006-07-11,9.935,9.935,9.845,9.866,27821,0
2006-07-12,9.875,9.98,9.875,9.964,41008,0
2006-07-13,9.913,9.964,9.889,9.949,34418,0
2006-07-14,9.957,9.964,9.91,9.964,12762,0
2006-07-17,9.942,9.972,9.92,9.972,20079,0
2006-07-18,9.957,9.972,9.935,9.935,23804,0
2006-07-19,9.942,10.05,9.935,10.001,34133,0
2006-07-20,10.034,10.07,9.91,9.91,63533,0
2006-07-21,9.949,9.949,9.935,9.949,19502,0
2006-07-24,9.972,10.022,9.972,10.022,15493,0
2006-07-25,9.987,10.078,9.987,10.034,25381,0
2006-07-26,10.028,10.104,10.028,10.104,21656,0
2006-07-27,10.104,10.117,10.042,10.07,24524,0
2006-07-28,10.022,10.078,9.91,10.056,22516,0
2006-07-31,10.05,10.07,10.001,10.056,22228,0
2006-08-01,9.995,10.063,9.995,10.063,15916,0
2006-08-02,10.022,10.07,10.022,10.022,11899,0
2006-08-03,10.008,10.063,10.008,10.028,9892,0
2006-08-04,10.07,10.078,10.028,10.078,13049,0
2006-08-07,10.07,10.133,10.042,10.117,41008,0
2006-08-08,10.085,10.145,10.085,10.133,8176,0
2006-08-09,10.07,10.112,10.05,10.104,8889,0
2006-08-10,10.104,10.104,10.056,10.104,18785,0
2006-08-11,10.07,10.104,10.05,10.104,17208,0
2006-08-14,10.028,10.085,10.028,10.085,31835,0
2006-08-15,10.063,10.138,10.05,10.133,28253,0
2006-08-16,10.202,10.237,10.097,10.097,36857,0
2006-08-17,10.097,10.174,10.07,10.097,22081,0
2006-08-18,10.133,10.208,10.097,10.208,18925,0
2006-08-21,10.138,10.244,10.097,10.244,20216,0
2006-08-22,10.244,10.244,10.117,10.174,11899,0
2006-08-23,10.182,10.222,10.125,10.202,23086,0
2006-08-24,10.382,10.382,10.208,10.28,38722,0
2006-08-25,10.315,10.355,10.259,10.272,14915,0
2006-08-28,10.315,10.337,10.208,10.301,46315,0
2006-08-29,10.301,10.301,10.244,10.28,25529,0
2006-08-30,10.28,10.337,10.259,10.315,7601,0
2006-08-31,10.315,10.343,10.28,10.315,13194,0
2006-09-01,10.315,10.349,10.287,10.294,21944,0
2006-09-05,10.253,10.287,10.237,10.244,15916,0
2006-09-06,10.229,10.28,10.104,10.174,33558,0
2006-09-07,10.117,10.272,10.05,10.138,37286,0
2006-09-08,10.208,10.208,10.085,10.104,47895,0
2006-09-11,10.07,10.133,10.07,10.104,28540,0
2006-09-12,10.078,10.182,10.078,10.182,37709,0
2006-09-13,10.188,10.244,10.125,10.222,45460,0
2006-09-14,10.208,10.222,10.104,10.208,51482,0
2006-09-15,10.182,10.253,10.182,10.253,35849,0
2006-09-18,10.266,10.266,10.078,10.222,43591,0
2006-09-19,10.237,10.244,10.174,10.188,33411,0
2006-09-20,10.214,10.237,10.174,10.222,40588,0
2006-09-21,10.167,10.343,10.167,10.266,70696,0
2006-09-22,10.287,10.315,10.244,10.287,33983,0
2006-09-25,10.368,10.374,10.253,10.28,40725,0
2006-09-26,10.28,10.343,10.266,10.301,19645,0
2006-09-27,10.301,10.301,10.097,10.138,71553,0
2006-09-28,10.063,10.104,9.957,9.98,85318,0
2006-09-29,10.008,10.05,9.949,9.995,28970,0
2006-10-02,9.972,10.015,9.935,9.957,53063,0
2006-10-03,10.104,10.104,10.008,10.042,51335,0
2006-10-04,10.001,10.078,10.001,10.001,30825,0
2006-10-05,9.995,10.05,9.98,9.987,27244,0
2006-10-06,10.028,10.042,9.964,9.972,25671,0
2006-10-09,9.972,9.995,9.949,9.972,12187,0
2006-10-10,9.995,10.022,9.935,9.995,24378,0
2006-10-11,10.001,10.001,9.942,9.98,12617,0
2006-10-12,9.866,9.913,9.845,9.889,84469,0
2006-10-13,9.852,9.866,9.82,9.827,54775,0
2006-10-16,9.776,9.866,9.72,9.834,72847,0
2006-10-17,9.827,9.875,9.827,9.84,31402,0
2006-10-18,9.834,9.91,9.834,9.866,19502,0
2006-10-19,9.86,9.913,9.852,9.913,45176,0
2006-10-20,9.91,9.91,9.866,9.889,15493,0
2006-10-23,9.852,9.92,9.852,9.92,14343,0
2006-10-24,9.875,9.91,9.86,9.896,15778,0
2006-10-25,9.889,9.91,9.875,9.904,6166,0
2006-10-26,9.904,9.942,9.904,9.942,11185,0
2006-10-27,9.957,9.957,9.896,9.935,17633,0
2006-10-30,9.913,9.972,9.904,9.972,29680,0
2006-10-31,9.935,9.98,9.92,9.972,37001,0
2006-11-01,9.928,9.995,9.92,9.972,40150,0
2006-11-02,9.928,9.964,9.92,9.92,18212,0
2006-11-03,9.91,9.92,9.82,9.889,76864,0
2006-11-06,9.889,9.889,9.845,9.866,20216,0
2006-11-07,9.827,9.889,9.827,9.852,19358,0
2006-11-08,9.882,9.896,9.84,9.882,30542,0
2006-11-09,9.845,9.904,9.834,9.904,30115,0
2006-11-10,9.91,9.949,9.91,9.942,17494,0
2006-11-13,10.015,10.015,9.913,9.928,19502,0
2006-11-14,9.928,9.972,9.928,9.964,21793,0
2006-11-15,9.92,9.98,9.92,9.972,29833,0
2006-11-16,9.913,9.964,9.904,9.904,26241,0
2006-11-17,9.949,9.949,9.904,9.928,7025,0
2006-11-20,9.957,9.957,9.889,9.896,41874,0
2006-11-21,9.896,9.92,9.875,9.92,29680,0
2006-11-22,9.889,9.913,9.875,9.889,9892,0
2006-11-24,9.928,9.964,9.904,9.935,9036,0
2006-11-27,9.904,9.942,9.866,9.889,19358,0
2006-11-28,9.889,9.91,9.875,9.91,16634,0
2006-11-29,9.913,9.957,9.91,9.928,12046,0
2006-11-30,9.935,9.972,9.91,9.972,16200,0
2006-12-01,9.98,10.008,9.935,9.987,38572,0
2006-12-04,9.995,10.022,9.98,9.987,34847,0
2006-12-05,9.957,10.015,9.949,9.98,14915,0
2006-12-06,9.949,10.008,9.913,9.964,44602,0
2006-12-07,9.98,10.05,9.935,9.995,44456,0
2006-12-08,9.964,10.008,9.91,9.957,34990,0
2006-12-11,9.942,9.995,9.942,9.995,24524,0
2006-12-12,9.972,9.987,9.942,9.972,24950,0
2006-12-13,9.913,9.987,9.913,9.949,36426,0
2006-12-14,9.935,9.949,9.875,9.913,50335,0
2006-12-15,9.852,9.928,9.852,9.913,40437,0
2006-12-18,9.928,9.935,9.866,9.904,28390,0
2006-12-19,9.882,9.91,9.845,9.889,42306,0
2006-12-20,9.904,9.942,9.875,9.904,36857,0
2006-12-21,9.86,9.987,9.86,9.98,74717,0
2006-12-22,9.928,9.987,9.866,9.904,29110,0
2006-12-26,9.928,9.935,9.904,9.935,14197,0
2006-12-27,9.949,9.949,9.92,9.935,5014,0
2006-12-28,9.875,9.935,9.875,9.92,27677,0
2006-12-29,9.889,9.957,9.882,9.942,20079,0
2007-01-03,9.913,9.92,9.875,9.896,27392,0
2007-01-04,9.875,9.91,9.86,9.875,18501,0
2007-01-05,9.845,9.913,9.845,9.889,26241,0
2007-01-08,9.875,9.942,9.866,9.942,26099,0
2007-01-09,9.949,9.987,9.928,9.972,26099,0
2007-01-10,9.987,9.987,9.91,9.942,42018,0
2007-01-11,9.91,9.913,9.875,9.896,15916,0
2007-01-12,9.84,9.91,9.84,9.882,34271,0
2007-01-16,9.845,9.913,9.845,9.896,46463,0
2007-01-17,9.834,9.896,9.834,9.882,53349,0
2007-01-18,9.834,9.91,9.834,9.896,31695,0
2007-01-19,9.913,9.913,9.852,9.91,18358,0
2007-01-22,9.928,9.928,9.882,9.896,33846,0
2007-01-23,9.896,9.92,9.896,9.92,8745,0
2007-01-24,9.928,9.935,9.904,9.92,27821,0
2007-01-25,9.904,9.928,9.875,9.882,39722,0
2007-01-26,9.875,9.942,9.86,9.91,14483,0
2007-01-29,9.845,9.92,9.845,9.91,31402,0
2007-01-30,9.875,9.92,9.866,9.91,21509,0
2007-01-31,9.904,9.913,9.875,9.882,33846,0
2007-02-01,9.875,9.913,9.845,9.845,53349,0
2007-02-02,9.845,9.904,9.845,9.896,54640,0
2007-02-05,9.875,9.913,9.875,9.913,37001,0
2007-02-06,9.904,9.913,9.882,9.913,28540,0
2007-02-07,9.889,9.896,9.86,9.875,26815,0
2007-02-08,9.875,9.896,9.84,9.875,47613,0
2007-02-09,9.86,9.875,9.82,9.82,34271,0
2007-02-12,9.804,9.84,9.804,9.834,48466,0
2007-02-13,9.813,9.866,9.804,9.852,42731,0
2007-02-14,9.82,9.866,9.804,9.866,38775,0
2007-02-15,9.86,9.935,9.86,9.92,61800,0
2007-02-16,9.928,9.949,9.928,9.942,37142,0
2007-02-20,9.957,9.957,9.913,9.957,42731,0
2007-02-21,9.949,9.957,9.904,9.928,32125,0
2007-02-22,9.91,9.957,9.875,9.896,44602,0
2007-02-23,9.875,9.949,9.866,9.91,34418,0
2007-02-26,9.91,9.98,9.91,9.98,21944,0
2007-02-27,9.949,10.022,9.928,10.015,65535,0
2007-02-28,9.964,10.042,9.957,10.028,38722,0
2007-03-01,10.042,10.078,10.042,10.042,13911,0
2007-03-02,10.104,10.104,9.987,10.078,22375,0
2007-03-05,10.208,10.208,10.042,10.042,40005,0
2007-03-06,10.034,10.056,9.987,10.042,35279,0
2007-03-07,10.001,10.042,10.001,10.008,14628,0
2007-03-08,10.001,10.008,9.995,10.001,13625,0
2007-03-09,9.995,10.028,9.987,10.008,23518,0
2007-03-12,9.987,10.034,9.987,10.022,19930,0
2007-03-13,10.001,10.05,9.972,10.034,34133,0
2007-03-14,10.015,10.034,9.98,10.001,44602,0
2007-03-15,10.022,10.056,9.995,10.022,23086,0
2007-03-16,9.987,10.028,9.972,10.028,43879,0
2007-03-19,10.034,10.034,9.98,10.028,40588,0
2007-03-20,10.028,10.042,9.995,10.034,44172,0
2007-03-21,10.008,10.042,10.001,10.022,21509,0
2007-03-22,10.008,10.05,10.008,10.022,13911,0
2007-03-23,10.022,10.042,10.022,10.042,27392,0
2007-03-26,10.022,10.05,9.995,9.995,20363,0
2007-03-27,9.98,10.008,9.98,10.008,12046,0
2007-03-28,9.987,9.995,9.987,9.995,23948,0
2007-03-29,9.98,10.015,9.98,9.987,36136,0
2007-03-30,10.022,10.028,10.008,10.015,24809,0
2007-04-02,10.022,10.022,9.98,10.001,28826,0
2007-04-03,9.987,10.008,9.987,10.001,41008,0
2007-04-04,9.949,9.987,9.949,9.987,19645,0
2007-04-05,9.98,10.008,9.972,10.008,13049,0
2007-04-09,9.964,10.008,9.949,9.949,26528,0
2007-04-10,9.942,9.957,9.928,9.935,21793,0
2007-04-11,9.964,9.972,9.942,9.942,8606,0
2007-04-12,9.942,9.964,9.92,9.942,26241,0
2007-04-13,9.913,9.942,9.913,9.935,49619,0
2007-04-16,9.935,9.964,9.91,9.949,56786,0
2007-04-17,9.949,9.972,9.935,9.942,43448,0
2007-04-18,9.964,9.964,9.92,9.92,39584,0
2007-04-19,9.92,9.987,9.92,9.942,44021,0
2007-04-20,9.949,9.98,9.949,9.957,8606,0
2007-04-23,9.972,9.98,9.957,9.964,19070,0
2007-04-24,9.964,9.98,9.957,9.964,21366,0
2007-04-25,9.98,9.987,9.957,9.972,36282,0
2007-04-26,9.98,10.001,9.98,10.001,24234,0
2007-04-27,9.98,10.001,9.972,9.987,25671,0
2007-04-30,10.001,10.056,9.987,10.042,39148,0
2007-05-01,10.042,10.063,10.042,10.05,24524,0
2007-05-02,10.008,10.092,10.008,10.078,35279,0
2007-05-03,10.05,10.05,10.008,10.008,27532,0
2007-05-04,10.008,10.085,10.008,10.022,50907,0
2007-05-07,10.022,10.07,10.022,10.028,16919,0
2007-05-08,10.097,10.097,10.015,10.015,62806,0
2007-05-09,10.015,10.042,10.015,10.028,11759,0
2007-05-10,10.015,10.085,10.015,10.07,32259,0
2007-05-11,10.085,10.085,10.063,10.078,10612,0
2007-05-14,10.097,10.104,10.056,10.085,31402,0
2007-05-15,10.112,10.112,10.07,10.104,30825,0
2007-05-16,10.078,10.104,10.078,10.104,20937,0
2007-05-17,10.104,10.112,10.085,10.085,27821,0
2007-05-18,10.085,10.092,10.063,10.063,16779,0
2007-05-21,10.092,10.092,10.022,10.034,19645,0
2007-05-22,10.022,10.028,9.995,9.995,20652,0
2007-05-23,9.98,10.022,9.98,9.98,24378,0
2007-05-24,9.972,9.972,9.913,9.913,20793,0
2007-05-25,9.935,9.942,9.913,9.935,13333,0
2007-05-29,9.882,9.957,9.882,9.92,28679,0
2007-05-30,9.875,9.942,9.875,9.942,16061,0
2007-05-31,9.949,9.995,9.92,9.964,21225,0
2007-06-01,9.92,9.928,9.866,9.896,29808,0
2007-06-04,9.882,9.928,9.875,9.896,23804,0
2007-06-05,9.875,9.904,9.875,9.875,20363,0
2007-06-06,9.834,9.86,9.827,9.834,30256,0
2007-06-07,9.801,9.804,9.707,9.714,40725,0
2007-06-08,9.652,9.673,9.63,9.659,24378,0
2007-06-11,9.666,9.666,9.582,9.582,50479,0
2007-06-12,9.582,9.582,9.527,9.527,27821,0
2007-06-13,9.4976,9.562,9.4827,9.539,38144,0
2007-06-14,9.652,9.652,9.505,9.534,71130,0
2007-06-15,9.539,9.582,9.4976,9.4976,48897,0
2007-06-18,9.505,9.562,9.505,9.512,44602,0
2007-06-19,9.505,9.569,9.4827,9.569,88482,0
2007-06-20,9.554,9.597,9.554,9.554,51769,0
2007-06-21,9.554,9.63,9.548,9.569,53630,0
2007-06-22,9.576,9.582,9.548,9.548,25957,0
2007-06-25,9.59,9.59,9.4897,9.4897,74717,0
2007-06-26,9.4757,9.548,9.4757,9.512,27966,0
2007-06-27,9.512,9.59,9.512,9.576,22944,0
2007-06-28,9.576,9.673,9.576,9.673,49619,0
2007-06-29,9.645,9.685,9.637,9.685,23086,0
2007-07-02,9.72,9.792,9.659,9.769,62375,0
2007-07-03,9.698,9.72,9.685,9.72,10469,0
2007-07-05,9.685,9.72,9.609,9.609,22081,0
2007-07-06,9.597,9.685,9.597,9.652,17923,0
2007-07-09,9.621,9.645,9.609,9.621,18785,0
2007-07-10,9.615,9.678,9.602,9.678,24667,0
2007-07-11,9.621,9.735,9.621,9.72,23948,0
2007-07-12,9.666,9.735,9.666,9.673,17785,0
2007-07-13,9.645,9.673,9.63,9.673,8889,0
2007-07-16,9.609,9.637,9.597,9.602,59801,0
2007-07-17,9.621,9.63,9.602,9.609,15205,0
2007-07-18,9.597,9.621,9.562,9.569,12909,0
2007-07-19,9.554,9.727,9.554,9.63,51335,0
2007-07-20,9.569,9.666,9.569,9.645,41008,0
2007-07-23,9.666,9.673,9.602,9.645,19358,0
2007-07-24,9.569,9.707,9.569,9.678,43164,0
2007-07-25,9.63,9.673,9.63,9.666,5014,0
2007-07-26,9.637,9.673,9.637,9.645,33411,0
2007-07-27,9.645,9.72,9.645,9.714,26241,0
2007-07-30,9.678,9.741,9.673,9.741,14197,0
2007-07-31,9.685,9.748,9.685,9.727,11470,0
2007-08-01,9.666,9.769,9.659,9.659,17633,0
2007-08-02,9.659,9.691,9.609,9.609,14915,0
2007-08-03,9.637,9.707,9.63,9.637,11042,0
2007-08-06,9.609,9.63,9.52,9.52,32125,0
2007-08-07,9.52,9.602,9.52,9.602,12334,0
2007-08-08,9.569,9.569,9.4613,9.4976,44456,0
2007-08-09,9.4757,9.548,9.4613,9.505,12475,0
2007-08-10,9.505,9.512,9.4613,9.4827,14483,0
2007-08-13,9.534,9.582,9.512,9.52,12617,0
2007-08-14,9.4192,9.4897,9.4054,9.4256,33558,0
2007-08-15,9.3945,9.3995,9.2157,9.2157,39866,0
2007-08-16,9.2157,9.4405,9.1707,9.2597,64530,0
2007-08-17,9.3394,9.562,9.2685,9.3945,48182,0
2007-08-20,9.63,9.63,9.4613,9.534,22228,0
2007-08-21,9.4827,9.4827,9.4123,9.4677,18071,0
2007-08-22,9.3995,9.609,9.3995,9.609,39148,0
2007-08-23,9.562,9.609,9.4827,9.4976,16348,0
2007-08-24,9.4613,9.707,9.4613,9.645,65829,0
2007-08-27,9.539,9.582,9.534,9.539,18925,0
2007-08-28,9.4976,9.534,9.4677,9.4677,15916,0
2007-08-29,9.3799,9.4976,9.3799,9.4534,50907,0
2007-08-30,9.4325,9.534,9.4325,9.4677,35279,0
2007-08-31,9.4976,9.539,9.4827,9.539,24809,0
2007-09-04,9.534,9.615,9.534,9.615,18501,0
2007-09-05,9.548,9.615,9.548,9.554,24378,0
2007-09-06,9.554,9.691,9.554,9.637,17208,0
2007-09-07,9.602,9.735,9.602,9.735,12762,0
2007-09-10,9.727,9.784,9.673,9.741,26957,0
2007-09-11,9.741,9.801,9.741,9.763,21656,0
2007-09-12,9.763,9.784,9.757,9.776,7601,0
2007-09-13,9.72,9.757,9.645,9.645,15625,0
2007-09-14,9.554,9.615,9.539,9.609,56069,0
2007-09-17,9.548,9.621,9.548,9.602,27244,0
2007-09-18,9.569,9.659,9.569,9.645,16061,0
2007-09-19,9.582,9.637,9.534,9.534,57928,0
2007-09-20,9.534,9.621,9.4976,9.554,56932,0
2007-09-21,9.505,9.602,9.505,9.602,22516,0
2007-09-24,9.609,9.609,9.52,9.59,47323,0
2007-09-25,9.554,9.615,9.539,9.59,15778,0
2007-09-26,9.539,9.602,9.539,9.576,18071,0
2007-09-27,9.539,9.582,9.539,9.548,11899,0
2007-09-28,9.539,9.576,9.539,9.539,15778,0
2007-10-01,9.539,9.576,9.505,9.505,24667,0
2007-10-02,9.554,9.609,9.512,9.59,32415,0
2007-10-03,9.569,9.576,9.52,9.576,14197,0
2007-10-04,9.52,9.576,9.52,9.539,30825,0
2007-10-05,9.562,9.562,9.4613,9.534,28679,0
2007-10-08,9.4976,9.512,9.4677,9.4976,13766,0
2007-10-09,9.4613,9.512,9.4613,9.4757,16634,0
2007-10-10,9.4613,9.4897,9.3995,9.4192,35279,0
2007-10-11,9.3681,9.4976,9.3602,9.4464,26815,0
2007-10-12,9.4123,9.4613,9.4123,9.4613,16919,0
2007-10-15,9.4613,9.4976,9.4534,9.4976,21366,0
2007-10-16,9.4976,9.512,9.4534,9.4757,29970,0
2007-10-17,9.4613,9.4976,9.4613,9.4976,25240,0
2007-10-18,9.4827,9.59,9.4827,9.512,45885,0
2007-10-19,9.534,9.582,9.505,9.534,16493,0
2007-10-22,9.569,9.569,9.534,9.539,25671,0
2007-10-23,9.562,9.576,9.539,9.554,22228,0
2007-10-24,9.548,9.59,9.527,9.527,31695,0
2007-10-25,9.534,9.554,9.4757,9.4757,30115,0
2007-10-26,9.4464,9.52,9.4405,9.505,23661,0
2007-10-29,9.4405,9.512,9.4405,9.4464,26815,0
2007-10-30,9.4192,9.505,9.4123,9.4757,13049,0
2007-10-31,9.4054,9.539,9.3945,9.505,48756,0
2007-11-01,9.4464,9.4827,9.4405,9.4405,22944,0
2007-11-02,9.4256,9.4897,9.4256,9.4613,26099,0
2007-11-05,9.3995,9.4405,9.3995,9.4123,16779,0
2007-11-06,9.4123,9.4464,9.3462,9.3681,24524,0
2007-11-07,9.311,9.3179,9.208,9.2685,30115,0
2007-11-08,9.252,9.252,9.1425,9.2157,34271,0
2007-11-09,9.2157,9.2157,9.0944,9.0944,35849,0
2007-11-12,9.0874,9.0874,9.0134,9.022,37286,0
2007-11-13,8.9895,9.0797,8.9682,9.0295,50479,0
2007-11-14,9.022,9.0944,8.9944,9.0441,36569,0
2007-11-15,8.9895,9.0507,8.9608,8.9944,48897,0
2007-11-16,9.0362,9.0944,8.9533,9.0295,46601,0
2007-11-19,9.0582,9.1945,8.9829,9.0507,39437,0
2007-11-20,8.9829,9.0797,8.9755,9.0362,72274,0
2007-11-21,8.9944,9.2021,8.9829,9.1133,54925,0
2007-11-23,9.15,9.1572,9.0797,9.1288,21078,0
2007-11-26,9.1572,9.1843,9.0797,9.1843,18785,0
2007-11-27,9.1018,9.2597,9.1018,9.1945,25242,0
2007-11-28,9.2441,9.252,9.1084,9.252,79017,0
2007-11-29,9.189,9.2685,9.1572,9.2374,31976,0
2007-11-30,9.2021,9.3257,9.1707,9.2157,92778,0
2007-12-03,9.2157,9.2898,9.2021,9.2829,31113,0
2007-12-04,9.3035,9.3462,9.2685,9.3394,47752,0
2007-12-05,9.2898,9.3534,9.2898,9.3394,44602,0
2007-12-06,9.3325,9.3681,9.2685,9.3257,51482,0
2007-12-07,9.252,9.3602,9.252,9.3257,42587,0
2007-12-10,9.2965,9.4054,9.2761,9.3995,37001,0
2007-12-11,9.4256,9.4256,9.374,9.4054,42447,0
2007-12-12,9.3866,9.4192,9.2761,9.2761,41444,0
2007-12-13,9.2597,9.3035,9.1793,9.189,54060,0
2007-12-14,9.1793,9.3035,9.1707,9.2761,51197,0
2007-12-17,9.2021,9.2685,9.15,9.2157,88624,0
2007-12-18,9.1945,9.3945,9.189,9.2898,63380,0
2007-12-19,9.252,9.3866,9.165,9.1707,70696,0
2007-12-20,9.208,9.3394,9.165,9.2157,87478,0
2007-12-21,9.2965,9.3179,9.1084,9.1288,62666,0
2007-12-24,9.1288,9.2021,9.1288,9.1793,41295,0
2007-12-26,9.1793,9.2157,9.1288,9.1288,67829,0
2007-12-27,9.1084,9.2157,9.1084,9.1288,107111,0
2007-12-28,9.1337,9.2898,9.1337,9.2302,64530,0
2007-12-31,9.2441,9.3681,9.2441,9.3462,47985,0
2008-01-02,9.3681,9.4534,9.3681,9.4464,43023,0
2008-01-03,9.4534,9.784,9.4534,9.666,90049,0
2008-01-04,9.666,9.707,9.576,9.678,43886,0
2008-01-07,9.707,9.776,9.652,9.727,32762,0
2008-01-08,9.735,9.769,9.673,9.698,31265,0
2008-01-09,9.52,9.727,9.52,9.652,31402,0
2008-01-10,9.673,9.714,9.652,9.652,22081,0
2008-01-11,9.652,9.735,9.63,9.678,32259,0
2008-01-14,9.678,9.792,9.678,9.784,34133,0
2008-01-15,9.748,9.792,9.714,9.769,29970,0
2008-01-16,9.727,9.792,9.727,9.784,35420,0
2008-01-17,9.769,9.852,9.757,9.852,60088,0
2008-01-18,9.834,9.84,9.645,9.652,76147,0
2008-01-22,9.637,9.673,9.615,9.659,50618,0
2008-01-23,9.714,9.801,9.707,9.784,41444,0
2008-01-24,9.792,9.995,9.792,9.866,71267,0
2008-01-25,9.834,9.86,9.776,9.827,46601,0
2008-01-28,9.827,9.834,9.801,9.801,19645,0
2008-01-29,9.82,9.82,9.784,9.784,25240,0
2008-01-30,9.784,9.784,9.741,9.748,41732,0
2008-01-31,9.769,9.792,9.72,9.776,13333,0
2008-02-01,9.645,9.784,9.645,9.741,32415,0
2008-02-04,9.741,9.804,9.741,9.784,13766,0
2008-02-05,9.784,9.82,9.784,9.82,18785,0
2008-02-06,9.804,9.827,9.763,9.763,7317,0
2008-02-07,9.757,9.784,9.757,9.769,4875,0
2008-02-08,9.776,9.784,9.748,9.748,27532,0
2008-02-11,9.748,10.125,9.748,9.866,100378,0
2008-02-12,9.875,9.942,9.875,9.913,15625,0
2008-02-13,9.92,9.92,9.776,9.776,35127,0
2008-02-14,9.735,9.735,9.2597,9.2685,82573,0
2008-02-15,9.2685,9.3035,9.0669,9.252,99323,0
2008-02-19,9.2761,9.4613,9.1288,9.3257,85896,0
2008-02-20,9.3394,9.374,9.311,9.3681,33983,0
2008-02-21,9.3681,9.597,9.3394,9.3945,51900,0
2008-02-22,9.4405,9.4405,9.3394,9.3534,30825,0
2008-02-25,9.374,9.3945,9.3394,9.3799,33411,0
2008-02-26,9.3799,9.4897,9.3325,9.3325,24582,0
2008-02-27,9.3257,9.3257,9.189,9.2302,38045,0
2008-02-28,9.2374,9.2374,9.1018,9.15,36282,0
2008-02-29,9.1018,9.1133,8.9533,8.9755,27244,0
2008-03-03,9.0362,9.3325,8.9829,9.1707,109415,0
2008-03-04,9.2021,9.208,9.1222,9.2021,35564,0
2008-03-05,9.1945,9.3035,9.1843,9.208,76148,0
2008-03-06,9.1843,9.2302,8.6109,9.0944,100378,0
2008-03-07,9.1945,9.1945,9.1425,9.1572,29110,0
2008-03-10,9.1843,9.2223,9.1425,9.1425,63533,0
2008-03-11,9.15,9.2021,9.15,9.165,21509,0
2008-03-12,9.1707,9.1843,9.1288,9.1288,24091,0
2008-03-13,9.1337,9.1572,9.0362,9.0441,96657,0
2008-03-14,9.022,9.0797,8.8641,8.9264,58512,0
2008-03-17,8.9466,8.9755,8.7247,8.8065,118751,0
2008-03-18,8.8641,8.9466,8.8341,8.8763,56786,0
2008-03-19,8.8763,9.1018,8.8763,8.9264,95762,0
2008-03-20,8.871,8.9829,8.871,8.9116,37001,0
2008-03-24,8.9755,9.0134,8.8916,8.9755,96928,0
2008-03-25,8.9533,9.1084,8.9533,9.1018,35564,0
2008-03-26,9.0669,9.1222,9.0669,9.1222,43734,0
2008-03-27,9.0797,9.1222,9.0441,9.1018,45885,0
2008-03-28,9.0669,9.15,9.0669,9.0874,59511,0
2008-03-31,9.0874,9.1337,9.0874,9.1337,16348,0
2008-04-01,9.1572,9.1945,9.1133,9.1707,40437,0
2008-04-02,9.2021,9.2021,9.1425,9.1707,12909,0
2008-04-03,9.1793,9.2021,9.165,9.1945,35704,0
2008-04-04,9.2223,9.2302,9.1707,9.2302,38722,0
2008-04-07,9.2223,9.2829,9.2223,9.252,14197,0
2008-04-08,9.2157,9.2898,9.2021,9.2223,39866,0
2008-04-09,9.189,9.2761,9.189,9.2685,12187,0
2008-04-10,9.3325,9.3681,9.3257,9.3462,35704,0
2008-04-11,9.3866,9.3945,9.3394,9.3534,28826,0
2008-04-14,9.3534,9.4054,9.3325,9.3325,33606,0
2008-04-15,9.3179,9.3602,9.2965,9.3602,62952,0
2008-04-16,9.3602,9.3602,9.2597,9.3602,47579,0
2008-04-17,9.3179,9.4054,9.3179,9.4054,35327,0
2008-04-18,9.374,9.4757,9.374,9.4757,42763,0
2008-04-21,9.4405,9.505,9.4405,9.4976,76755,0
2008-04-22,9.4757,9.52,9.4405,9.52,32571,0
2008-04-23,9.52,9.554,9.4827,9.554,28774,0
2008-04-24,9.52,9.678,9.505,9.505,46698,0
2008-04-25,9.562,9.576,9.505,9.52,16829,0
2008-04-28,9.512,9.512,9.4256,9.4256,28529,0
2008-04-29,9.4827,9.4827,9.4192,9.4827,24138,0
2008-04-30,9.4256,9.52,9.4256,9.4677,51605,0
2008-05-01,9.4534,9.534,9.4464,9.4897,31345,0
2008-05-02,9.52,9.52,9.4405,9.4405,27671,0
2008-05-05,9.4054,9.576,9.4054,9.4123,47422,0
2008-05-06,9.4827,9.4827,9.3325,9.3866,81438,0
2008-05-07,9.3866,9.4256,9.3866,9.4123,12098,0
2008-05-08,9.3995,9.52,9.3995,9.52,65279,0
2008-05-09,9.539,9.548,9.4897,9.534,9083,0
2008-05-12,9.4897,9.562,9.4897,9.539,28151,0
2008-05-13,9.4976,9.602,9.4976,9.52,12174,0
2008-05-14,9.554,9.569,9.505,9.512,25529,0
2008-05-15,9.4976,9.569,9.4976,9.534,11598,0
2008-05-16,9.505,9.539,9.505,9.534,26667,0
2008-05-19,9.534,9.562,9.4757,9.505,36362,0
2008-05-20,9.4976,9.562,9.4976,9.527,21835,0
2008-05-21,9.4757,9.59,9.4757,9.534,21509,0
2008-05-22,9.569,9.569,9.505,9.539,21971,0
2008-05-23,9.534,9.63,9.505,9.562,15212,0
2008-05-27,9.597,9.609,9.4976,9.562,19621,0
2008-05-28,9.52,9.562,9.4613,9.4827,49561,0
2008-05-29,9.4677,9.609,9.4613,9.4757,53863,0
2008-05-30,9.4757,9.505,9.4192,9.4613,49109,0
2008-06-02,9.505,9.554,9.4534,9.4534,24096,0
2008-06-03,9.505,9.505,9.4405,9.4534,34007,0
2008-06-04,9.4405,9.4897,9.4405,9.4405,29719,0
2008-06-05,9.4054,9.4976,9.4054,9.4613,21022,0
2008-06-06,9.4534,9.4677,9.4192,9.4192,11369,0
2008-06-09,9.4677,9.4757,9.4123,9.4405,27532,0
2008-06-10,9.4192,9.4757,9.3866,9.3866,21457,0
2008-06-11,9.3866,9.4325,9.3325,9.3325,25164,0
2008-06-12,9.3179,9.3681,9.2223,9.2223,26810,0
2008-06-13,9.2829,9.2829,9.2302,9.2597,16190,0
2008-06-16,9.2374,9.2597,9.2374,9.252,22699,0
2008-06-17,9.3035,9.311,9.2302,9.252,33093,0
2008-06-18,9.2021,9.2374,9.1133,9.1288,16463,0
2008-06-19,9.1018,9.1133,9.0582,9.0669,19344,0
2008-06-20,9.0362,9.1133,8.8641,9.022,26743,0
2008-06-23,8.9682,9.0874,8.9331,9.022,31609,0
2008-06-24,9.0726,9.0726,8.9755,9.0019,33348,0
2008-06-25,8.9755,9.0726,8.9264,8.94,43151,0
2008-06-26,8.9331,9.0582,8.9264,9.022,61732,0
2008-06-27,9.0507,9.0582,9.0134,9.0295,13513,0
2008-06-30,9.0797,9.0797,8.9264,9.0441,17692,0
2008-07-01,9.0582,9.0874,8.9608,8.9944,39073,0
2008-07-02,9.022,9.0295,8.9755,9.0065,13785,0
2008-07-03,9.0295,9.0582,9.0295,9.0362,5733,0
2008-07-07,9.0441,9.0797,9.0295,9.0582,26843,0
2008-07-08,9.0295,9.0726,9.0065,9.0065,8936,0
2008-07-09,9.0362,9.1222,9.0295,9.1222,12714,0
2008-07-10,9.1337,9.1425,9.0726,9.1425,10469,0
2008-07-11,9.0944,9.189,9.0295,9.0726,12991,0
2008-07-14,9.0726,9.0726,8.9533,8.9533,37092,0
2008-07-15,8.9533,8.9533,8.8341,8.8428,42095,0
2008-07-16,8.8218,8.8564,8.7726,8.8564,34199,0
2008-07-17,8.9039,8.9039,8.8341,8.883,12762,0
2008-07-18,8.9116,8.9116,8.8218,8.8564,21223,0
2008-07-21,8.871,8.9466,8.8065,8.8763,38597,0
2008-07-22,8.8763,8.9191,8.8341,8.9039,20345,0
2008-07-23,8.9039,8.9191,8.8564,8.8564,7295,0
2008-07-24,8.883,8.9466,8.8268,8.8763,26266,0
2008-07-25,8.9191,8.9191,8.8065,8.8268,29349,0
2008-07-28,8.8763,8.8979,8.8341,8.8341,8972,0
2008-07-29,8.8979,8.9039,8.8564,8.9039,10176,0
2008-07-30,8.94,8.9466,8.8979,8.9331,15072,0
2008-07-31,8.9331,8.9331,8.8763,8.8916,11914,0
2008-08-01,8.9264,8.9264,8.8916,8.8979,6357,0
2008-08-04,8.871,8.8979,8.8428,8.8489,11639,0
2008-08-05,8.8428,8.9039,8.8065,8.8428,32958,0
2008-08-06,8.8268,8.8916,8.7804,8.7804,25173,0
2008-08-07,8.7936,8.8564,8.7247,8.8564,47318,0
2008-08-08,8.8065,8.8979,8.8065,8.8979,24631,0
2008-08-11,8.8641,8.9191,8.8268,8.883,26492,0
2008-08-12,8.8341,8.9039,8.8268,8.8916,21078,0
2008-08-13,8.8916,8.9264,8.8916,8.9039,11828,0
2008-08-14,8.9039,8.9331,8.9039,8.9039,14641,0
2008-08-15,8.9331,8.9466,8.8916,8.9466,12031,0
2008-08-18,8.9466,8.9533,8.9191,8.9191,6628,0
2008-08-19,8.9191,8.9466,8.871,8.8979,15778,0
2008-08-20,8.8428,8.8763,8.8428,8.8564,20006,0
2008-08-21,8.871,8.9829,8.8218,8.8218,43077,0
2008-08-22,8.8218,8.8341,8.7936,8.7936,18008,0
2008-08-25,8.8218,8.8341,8.7726,8.8141,22445,0
2008-08-26,8.8141,8.8763,8.8065,8.8763,18945,0
2008-08-27,8.8916,8.9039,8.8564,8.8916,23511,0
2008-08-28,8.8916,9.0134,8.8916,8.9264,39121,0
2008-08-29,8.9533,8.9682,8.9116,8.9116,7601,0
2008-09-02,8.9829,9.0441,8.9533,8.9829,11131,0
2008-09-03,8.9533,9.0362,8.9533,8.9829,54443,0
2008-09-04,8.9466,9.0944,8.9331,9.0874,15625,0
2008-09-05,8.9944,9.1133,8.9944,9.0362,12907,0
2008-09-08,9.0295,9.1018,8.9944,9.0362,26589,0
2008-09-09,9.0134,9.0134,8.9331,8.9895,28226,0
2008-09-10,8.9608,8.9755,8.9466,8.9533,55217,0
2008-09-11,8.9264,8.9264,8.7726,8.8564,31458,0
2008-09-12,8.8564,8.8641,8.7375,8.744,25291,0
2008-09-15,8.7088,8.7514,8.5622,8.6171,47269,0
2008-09-16,8.3887,8.5169,8.3549,8.5093,75218,0
2008-09-17,8.5093,8.5169,8.3609,8.395,73740,0
2008-09-18,8.4299,8.4299,7.7126,8.0479,121838,0
2008-09-19,8.0611,8.3192,8.0611,8.3125,36609,0
2008-09-22,8.2774,8.2914,8.1306,8.1376,76128,0
2008-09-23,7.9358,8.0611,7.7544,7.7616,65455,0
2008-09-24,7.8174,7.831,7.587,7.831,81013,0
2008-09-25,7.991,8.22,7.9079,7.9979,68650,0
2008-09-26,7.9843,7.9843,7.7891,7.9149,80388,0
2008-09-29,7.9358,7.9358,7.4824,7.5311,99281,0
2008-09-30,7.5381,7.629,7.3499,7.6149,45406,0
2008-10-01,7.629,7.8174,7.6083,7.6499,46446,0
2008-10-02,7.7195,7.7195,7.5802,7.5802,37110,0
2008-10-03,7.4899,7.6427,7.4899,7.5802,54997,0
2008-10-06,7.0429,7.4687,6.9733,7.1271,125471,0
2008-10-07,7.2873,7.4269,6.8619,6.8897,105824,0
2008-10-08,6.8619,7.0502,6.4086,6.6181,123560,0
2008-10-09,6.6597,6.6597,5.9622,5.9693,130466,0
2008-10-10,5.9412,5.9483,4.8048,5.753,313498,0
2008-10-13,6.2343,6.8968,6.011,6.6387,99643,0
2008-10-14,7.3218,7.3218,6.5967,6.5967,95249,0
2008-10-15,6.3389,6.8061,6.1226,6.5691,90353,0
2008-10-16,6.6456,6.6597,6.4505,6.6181,121559,0
2008-10-17,6.6181,6.6597,6.3528,6.604,63074,0
2008-10-20,6.7017,7.1618,6.5691,7.0293,72436,0
2008-10-21,7.0848,7.2873,6.9109,7.1829,51671,0
2008-10-22,6.9733,7.2316,6.9595,7.1682,56857,0
2008-10-23,7.2036,7.5455,7.1546,7.2245,57470,0
2008-10-24,7.2245,7.5173,7.1968,7.2316,93649,0
2008-10-27,7.2316,7.4269,7.2316,7.3705,50002,0
2008-10-28,7.3847,7.5106,7.3847,7.4128,26242,0
2008-10-29,7.4128,7.5034,7.3569,7.5034,59369,0
2008-10-30,7.4403,7.7823,7.4403,7.587,59068,0
2008-10-31,7.5802,7.6499,7.4128,7.4128,22532,0
2008-11-03,7.3569,7.4545,7.336,7.4195,22997,0
2008-11-04,7.3705,7.5731,7.3705,7.5731,27675,0
2008-11-05,7.559,7.6986,7.552,7.6427,22287,0
2008-11-06,7.7057,8.0479,7.6986,7.7476,50011,0
2008-11-07,7.7334,7.7891,7.4477,7.7057,31289,0
2008-11-10,7.7195,7.7402,7.4128,7.6986,36637,0
2008-11-11,7.6986,7.6986,7.6006,7.6006,14700,0
2008-11-12,7.587,7.587,7.4403,7.4403,40355,0
2008-11-13,7.4128,7.4965,7.378,7.4965,26436,0
2008-11-14,7.4403,7.5034,7.3987,7.3987,9478,0
2008-11-17,7.3499,7.5034,7.3291,7.3569,33196,0
2008-11-18,7.4899,7.4965,7.3152,7.4059,58294,0
2008-11-19,7.336,7.378,7.2316,7.2316,61702,0
2008-11-20,7.0221,7.1757,6.7081,6.9733,49462,0
2008-11-21,6.9036,6.9036,6.6247,6.7226,67801,0
2008-11-24,6.5967,7.0014,6.5691,6.9036,45027,0
2008-11-25,6.8825,7.0848,6.5829,6.7226,58236,0
2008-11-26,6.7017,7.0988,6.6668,6.8619,80902,0
2008-11-28,7.2316,7.2593,7.0293,7.0642,26992,0
2008-12-01,7.1478,7.1478,6.8759,6.8759,21343,0
2008-12-02,6.9176,6.9595,6.5899,6.9315,111286,0
2008-12-03,6.5829,6.8897,6.5829,6.7295,91517,0
2008-12-04,6.6318,6.743,6.548,6.6668,33867,0
2008-12-05,6.5551,6.6806,6.332,6.6668,41008,0
2008-12-08,6.7295,6.7295,6.429,6.4992,46964,0
2008-12-09,6.5132,6.5132,6.276,6.3389,14628,0
2008-12-10,6.3247,6.3528,5.9831,6.1783,94971,0
2008-12-11,6.1015,6.1929,6.0042,6.0671,51769,0
2008-12-12,6.0042,6.3112,5.8924,6.2969,159071,0
2008-12-15,6.1988,6.3528,5.8711,6.0395,62643,0
2008-12-16,6.1294,6.1294,5.8299,6.1089,88593,0
2008-12-17,5.8576,6.6318,5.7951,6.5967,103502,0
2008-12-18,6.5967,6.6456,6.3808,6.5899,63973,0
2008-12-19,6.9036,6.9036,6.5551,6.7921,162129,0
2008-12-22,6.8687,7.0642,6.8268,6.9457,87040,0
2008-12-23,6.9457,7.2107,6.9457,7.0642,74225,0
2008-12-24,7.0642,7.4336,6.9806,7.2523,93364,0
2008-12-26,7.2734,7.2945,7.0502,7.1478,51251,0
2008-12-29,7.2665,7.2803,6.8897,7.0221,73700,0
2008-12-30,7.0152,7.657,7.0152,7.4617,150100,0
2008-12-31,7.2873,7.6427,7.2873,7.4899,56017,0
2009-01-02,7.4195,8.3344,7.4195,7.6915,126277,0
2009-01-05,7.7476,7.7891,7.5731,7.7616,84167,0
2009-01-06,7.7616,8.0331,7.7616,7.922,38038,0
2009-01-07,7.9358,7.9843,7.8242,7.9358,45493,0
2009-01-08,7.8521,8.089,7.8521,8.0479,56588,0
2009-01-09,8.0611,8.3417,8.0611,8.2984,101551,0
2009-01-12,8.3417,8.3549,8.1599,8.3125,129494,0
2009-01-13,8.2984,8.395,8.2847,8.3549,64128,0
2009-01-14,8.3192,8.3742,8.1599,8.3263,65946,0
2009-01-15,8.3887,8.3887,8.1738,8.2704,131377,0
2009-01-16,8.3417,8.4577,8.2556,8.4518,43076,0
2009-01-20,8.3809,8.5704,8.3609,8.4864,100125,0
2009-01-21,8.4947,8.5298,8.3809,8.4031,77664,0
2009-01-22,8.3742,8.3742,8.1306,8.2141,28846,0
2009-01-23,8.089,8.2273,8.0748,8.1881,34451,0
2009-01-26,8.1669,8.3125,8.1669,8.2984,29634,0
2009-01-27,8.2704,8.3192,8.2011,8.2641,33586,0
2009-01-28,8.2774,8.368,8.2704,8.368,31897,0
2009-01-29,8.3125,8.4947,8.3125,8.422,44785,0
2009-01-30,8.5226,8.5298,8.3125,8.3125,109043,0
2009-02-02,8.2141,8.3062,8.2141,8.2984,47020,0
2009-02-03,8.2984,8.4652,8.2704,8.4652,55717,0
2009-02-04,8.4652,8.5704,8.4652,8.5622,31313,0
2009-02-05,8.5775,8.6672,8.5226,8.5851,24435,0
2009-02-06,8.5851,8.6828,8.5851,8.6536,23247,0
2009-02-09,8.5851,8.801,8.5851,8.801,36691,0
2009-02-10,8.801,8.94,8.801,8.8489,65001,0
2009-02-11,8.8065,8.8564,8.6461,8.8141,31641,0
2009-02-12,8.7649,8.8341,8.7311,8.7936,24097,0
2009-02-13,8.6963,8.8218,8.6672,8.6672,36714,0
2009-02-17,8.5851,8.5991,8.422,8.4734,41006,0
2009-02-18,8.422,8.422,8.22,8.2847,46725,0
2009-02-19,8.22,8.2847,8.1599,8.1599,32418,0
2009-02-20,8.1738,8.1738,7.7476,7.8799,79651,0
2009-02-23,8.0057,8.0057,7.7126,7.7126,85915,0
2009-02-24,7.6704,8.0187,7.6427,8.0187,36245,0
2009-02-25,8.1599,8.3417,8.0538,8.2423,50886,0
2009-02-26,8.1935,8.437,8.1935,8.4088,35378,0
2009-02-27,8.4299,8.4947,8.395,8.4864,28580,0
2009-03-02,8.395,8.4652,8.2423,8.2984,23955,0
2009-03-03,8.4441,8.4441,8.0962,8.0962,30526,0
2009-03-04,8.1251,8.3263,8.0962,8.2704,50179,0
2009-03-05,8.2704,8.2704,8.1102,8.1306,31753,0
2009-03-06,8.1306,8.249,8.0271,8.1035,23513,0
2009-03-09,7.8451,8.0119,7.8451,7.9705,97617,0
2009-03-10,8.1376,8.1376,8.0331,8.1102,23112,0
2009-03-11,8.368,8.395,7.8451,8.0271,87462,0
2009-03-12,7.9574,8.1376,7.9358,8.1172,303392,0
2009-03-13,8.0538,8.1599,7.9637,8.1035,30114,0
2009-03-16,8.1524,8.1881,8.1102,8.1599,24965,0
2009-03-17,8.2704,8.2704,8.0271,8.1251,34409,0
2009-03-18,8.0962,8.1802,8.0057,8.1524,51779,0
2009-03-19,8.1306,8.2556,8.1306,8.2273,29360,0
2009-03-20,8.1738,8.2914,8.1738,8.2069,17208,0
2009-03-23,8.3344,8.3887,8.2273,8.3485,30504,0
2009-03-24,8.3809,8.3887,8.3192,8.3887,13829,0
2009-03-25,8.4031,8.4031,8.3609,8.3742,9237,0
2009-03-26,8.3887,8.6241,8.3809,8.4577,37685,0
2009-03-27,8.4864,8.4947,8.4577,8.4864,35444,0
2009-03-30,8.4801,8.4801,8.3192,8.3192,13856,0
2009-03-31,8.249,8.3263,8.2341,8.2641,91024,0
2009-04-01,8.2423,8.3263,8.2423,8.3125,25094,0
2009-04-02,8.2984,8.5011,8.2984,8.4441,39148,0
2009-04-03,8.5093,8.5093,8.3742,8.4031,21225,0
2009-04-06,8.4801,8.5011,8.3192,8.4518,32896,0
2009-04-07,8.4577,8.4577,8.422,8.4577,18266,0
2009-04-08,8.4864,8.5557,8.4299,8.5093,58558,0
2009-04-09,8.6109,8.6109,8.5417,8.5622,19385,0
2009-04-13,8.5417,8.5417,8.4801,8.5417,17814,0
2009-04-14,8.5991,8.6241,8.5093,8.6241,19650,0
2009-04-15,8.6317,8.6879,8.6047,8.6461,32225,0
2009-04-16,8.6461,8.6461,8.5775,8.6317,56105,0
2009-04-17,8.6397,8.6609,8.5298,8.6461,32540,0
2009-04-20,8.5922,8.7173,8.5922,8.6461,27662,0
2009-04-21,9.1707,9.3257,8.5922,8.6109,39203,0
2009-04-22,8.6461,8.7804,8.6171,8.7649,41918,0
2009-04-23,8.7804,8.9466,8.7726,8.883,54735,0
2009-04-24,8.9264,8.9264,8.9039,8.9264,42505,0
2009-04-27,8.9116,8.9116,8.6109,8.8065,83442,0
2009-04-28,8.7869,8.8428,8.7804,8.8428,24622,0
2009-04-29,8.8564,8.9191,8.8341,8.9191,30365,0
2009-04-30,8.8916,8.9533,8.871,8.871,36294,0
2009-05-01,8.8916,8.9191,8.8341,8.8979,42151,0
2009-05-04,8.9682,8.9682,8.9039,8.9466,38363,0
2009-05-05,8.9039,8.9533,8.7649,8.8141,33376,0
2009-05-06,8.9264,8.9264,8.6753,8.8564,52250,0
2009-05-07,8.8564,8.8916,8.801,8.801,33819,0
2009-05-08,8.7514,8.8763,8.7514,8.8341,55534,0
2009-05-11,8.8763,8.8979,8.8141,8.8916,16885,0
2009-05-12,8.9116,8.9331,8.8641,8.9331,26169,0
2009-05-13,8.9264,8.9682,8.871,8.9682,35108,0
2009-05-14,8.9682,9.0362,8.9331,9.022,25166,0
2009-05-15,9.022,9.0669,8.9608,9.0669,22102,0
2009-05-18,9.0019,9.1018,9.0019,9.0582,39069,0
2009-05-19,9.0669,9.1288,9.0295,9.0362,35961,0
2009-05-20,8.9944,9.1084,8.9829,9.0295,46830,0
2009-05-21,8.9829,9.0507,8.94,9.0295,34952,0
2009-05-22,9.0669,9.0797,9.022,9.0441,17206,0
2009-05-26,9.0944,9.1945,9.0362,9.15,61394,0
2009-05-27,9.0669,9.1793,9.0362,9.1222,61620,0
2009-05-28,9.1133,9.1133,9.022,9.0669,54989,0
2009-05-29,9.0441,9.0797,8.9466,8.9944,49560,0
2009-06-01,9.0582,9.0582,8.9608,8.9608,46748,0
2009-06-02,8.8916,9.0134,8.8916,8.9944,51604,0
2009-06-03,9.0065,9.0065,8.9116,8.9116,29820,0
2009-06-04,8.8979,9.0134,8.8916,8.9829,69109,0
2009-06-05,8.9944,8.9944,8.8489,8.8979,51284,0
2009-06-08,8.9116,8.9116,8.744,8.8916,59615,0
2009-06-09,8.8763,8.9466,8.8641,8.883,52690,0
2009-06-10,8.8641,8.883,8.7804,8.7804,35643,0
2009-06-11,8.7869,8.7869,8.7034,8.7088,51403,0
2009-06-12,8.7088,8.7375,8.4652,8.4864,88577,0
2009-06-15,8.5362,8.5922,8.4864,8.5922,33076,0
2009-06-16,8.5622,8.6879,8.5622,8.6536,29033,0
2009-06-17,8.6828,8.6963,8.6241,8.6461,29566,0
2009-06-18,8.6963,8.7173,8.6109,8.6109,30322,0
2009-06-19,8.6109,8.7514,8.6047,8.7514,31076,0
2009-06-22,8.8141,8.8141,8.5851,8.6109,30652,0
2009-06-23,8.6047,8.744,8.5991,8.6828,37416,0
2009-06-24,8.8428,8.8428,8.7375,8.7936,32417,0
2009-06-25,8.7649,8.8428,8.7649,8.8428,53397,0
2009-06-26,8.871,8.871,8.801,8.8641,23849,0
2009-06-29,8.7936,8.9191,8.7804,8.8564,83395,0
2009-06-30,8.8916,8.8916,8.7869,8.8564,44250,0
2009-07-01,8.7869,8.883,8.7034,8.7375,63791,0
2009-07-02,8.7375,8.8065,8.7088,8.7726,14703,0
2009-07-06,8.7726,8.801,8.7173,8.7514,13812,0
2009-07-07,8.7375,8.8564,8.7375,8.8065,53766,0
2009-07-08,8.7649,8.8763,8.7649,8.8763,27646,0
2009-07-09,8.8428,8.9264,8.8218,8.9191,28191,0
2009-07-10,8.7936,8.9944,8.5093,8.9331,29220,0
2009-07-13,8.9755,9.0874,8.9755,9.0019,21078,0
2009-07-14,8.9331,9.3179,8.9331,9.0669,40971,0
2009-07-15,9.0669,9.1133,8.9895,9.1133,19081,0
2009-07-16,9.1133,9.1337,9.0669,9.0797,29661,0
2009-07-17,9.0669,9.1222,9.0669,9.0874,20802,0
2009-07-20,9.0874,9.1288,8.9608,9.022,45445,0
2009-07-21,9.0582,9.0797,9.0295,9.0797,23715,0
2009-07-22,8.9895,9.0507,8.8641,9.0507,43499,0
2009-07-23,9.0507,9.1425,9.0134,9.1288,61612,0
2009-07-24,9.1288,9.1288,9.0582,9.0726,37114,0
2009-07-27,9.0726,9.1133,9.0507,9.0507,43408,0
2009-07-28,9.0797,9.1018,9.0669,9.1018,25910,0
2009-07-29,9.0944,9.1084,9.0295,9.0441,48838,0
2009-07-30,9.0441,9.0944,9.0295,9.0295,46696,0
2009-07-31,9.1084,9.1707,9.0582,9.1572,33014,0
2009-08-03,9.1572,9.1843,9.1425,9.165,25440,0
2009-08-04,9.15,9.2761,9.1084,9.2441,38273,0
2009-08-05,9.2441,9.2685,9.2441,9.252,17431,0
2009-08-06,9.2597,9.2965,9.2021,9.2761,21977,0
2009-08-07,9.252,9.2829,9.2302,9.2829,21454,0
2009-08-10,9.2761,9.2898,9.2441,9.2829,27891,0
2009-08-11,9.2829,9.3179,9.2374,9.311,36313,0
2009-08-12,9.311,9.3179,9.2302,9.2374,27931,0
2009-08-13,9.2597,9.4123,9.2374,9.2761,29405,0
2009-08-14,9.2223,9.3602,9.2223,9.2685,27090,0
2009-08-17,9.252,9.252,9.0726,9.1337,63673,0
2009-08-18,9.15,9.3035,9.1288,9.1572,68432,0
2009-08-19,9.1425,9.2374,9.1222,9.2374,44888,0
2009-08-20,9.2898,9.311,9.2441,9.3035,18531,0
2009-08-21,9.3035,9.3602,9.3035,9.3462,19466,0
2009-08-24,9.3534,9.3945,9.3257,9.3799,25762,0
2009-08-25,9.3799,9.4325,9.3799,9.4123,27236,0
2009-08-26,9.4123,9.4123,9.3325,9.3945,40237,0
2009-08-27,9.3866,9.4123,9.3462,9.4123,28033,0
2009-08-28,9.4192,9.4613,9.3866,9.4054,33104,0
2009-08-31,9.4256,9.4976,9.3534,9.3602,40692,0
2009-09-01,9.3035,9.4256,9.3035,9.3945,47780,0
2009-09-02,9.2965,9.4405,9.2965,9.4256,31115,0
2009-09-03,9.3995,9.4827,9.3995,9.4192,30827,0
2009-09-04,9.4192,9.527,9.4192,9.527,31749,0
2009-09-08,9.539,9.637,9.539,9.609,36136,0
2009-09-09,9.615,9.673,9.554,9.63,112939,0
2009-09-10,9.652,9.691,9.63,9.637,31312,0
2009-09-11,9.59,9.698,9.59,9.659,39570,0
2009-09-14,9.63,9.72,9.63,9.698,54399,0
2009-09-15,9.666,9.748,9.666,9.698,37900,0
2009-09-16,9.673,9.727,9.645,9.698,52079,0
2009-09-17,9.698,9.698,9.673,9.673,32117,0
2009-09-18,9.666,9.748,9.666,9.727,45353,0
2009-09-21,9.678,9.757,9.678,9.757,22480,0
2009-09-22,9.698,9.763,9.678,9.741,39231,0
2009-09-23,9.735,9.813,9.72,9.813,23307,0
2009-09-24,9.801,10.034,9.776,9.896,80002,0
2009-09-25,9.834,9.913,9.834,9.889,34868,0
2009-09-28,9.827,9.904,9.827,9.86,59547,0
2009-09-29,9.801,9.834,9.735,9.801,56491,0
2009-09-30,9.776,9.896,9.776,9.882,46237,0
2009-10-01,9.86,9.91,9.813,9.813,39454,0
2009-10-02,9.804,9.845,9.801,9.84,23057,0
2009-10-05,9.804,9.904,9.801,9.889,42070,0
2009-10-06,9.904,9.949,9.882,9.935,36606,0
2009-10-07,9.972,10.008,9.935,9.957,40616,0
2009-10-08,9.949,10.015,9.949,9.995,19028,0
2009-10-09,9.91,9.949,9.769,9.769,78924,0
2009-10-12,9.784,9.784,9.3534,9.4325,192574,0
2009-10-13,9.3534,9.582,9.3534,9.582,104623,0
2009-10-14,9.582,9.582,9.3945,9.3945,88850,0
2009-10-15,9.3681,9.3681,9.2374,9.252,79641,0
2009-10-16,9.2965,9.3799,9.252,9.3462,62464,0
2009-10-19,9.4405,9.4405,9.3179,9.374,67742,0
2009-10-20,9.3799,9.534,9.3602,9.534,50579,0
2009-10-21,9.4677,9.527,9.4192,9.4192,28000,0
2009-10-22,9.3602,9.4192,9.3602,9.4123,66654,0
2009-10-23,9.4325,9.4677,9.374,9.4405,49955,0
2009-10-26,9.4464,9.4757,9.4123,9.4757,62586,0
2009-10-27,9.3945,9.4405,9.3462,9.3681,82717,0
2009-10-28,9.3995,9.3995,9.2965,9.2965,67275,0
2009-10-29,9.2223,9.3462,9.2223,9.3257,62433,0
2009-10-30,9.3866,9.3866,9.3179,9.3462,41963,0
2009-11-02,9.374,9.4123,9.311,9.3602,48842,0
2009-11-03,9.3945,9.3945,9.3325,9.374,27132,0
2009-11-04,9.4054,9.4054,9.311,9.3257,35451,0
2009-11-05,9.3325,9.3799,9.311,9.3257,43219,0
2009-11-06,9.3681,9.3681,9.2761,9.3681,57687,0
2009-11-09,9.3534,9.4054,9.3462,9.3945,42920,0
2009-11-10,9.3534,9.3945,9.3534,9.374,23569,0
2009-11-11,9.4054,9.4054,9.3681,9.374,21339,0
2009-11-12,9.374,9.4123,9.3602,9.3866,49933,0
2009-11-13,9.3866,9.4256,9.3462,9.4192,43046,0
2009-11-16,9.374,9.4534,9.374,9.4464,32795,0
2009-11-17,9.4897,9.4897,9.4256,9.4256,38483,0
2009-11-18,9.3866,9.4123,9.2898,9.3799,61811,0
2009-11-19,9.3995,9.4256,9.3534,9.3681,69815,0
2009-11-20,9.3945,9.4192,9.3035,9.3035,51522,0
2009-11-23,9.2829,9.3866,9.2829,9.3866,46643,0
2009-11-24,9.4123,9.4677,9.3945,9.4464,58464,0
2009-11-25,9.4827,9.512,9.4405,9.512,40738,0
2009-11-27,9.52,9.562,9.4897,9.539,14789,0
2009-11-30,9.582,9.615,9.569,9.615,65408,0
2009-12-01,9.609,9.666,9.609,9.666,51093,0
2009-12-02,9.685,9.763,9.645,9.691,34702,0
2009-12-03,9.691,9.714,9.609,9.621,64128,0
2009-12-04,9.621,9.637,9.554,9.597,56235,0
2009-12-07,9.539,9.673,9.539,9.673,31881,0
2009-12-08,9.678,9.727,9.562,9.637,47890,0
2009-12-09,9.666,9.741,9.615,9.685,73147,0
2009-12-10,9.678,9.757,9.678,9.72,38560,0
2009-12-11,9.763,9.763,9.707,9.72,29659,0
2009-12-14,9.72,9.769,9.698,9.727,61826,0
2009-12-15,9.769,10.015,9.741,9.813,73451,0
2009-12-16,9.776,9.834,9.776,9.804,79373,0
2009-12-17,9.827,9.852,9.769,9.852,56459,0
2009-12-18,9.86,9.86,9.784,9.852,45996,0
2009-12-21,9.82,9.904,9.813,9.896,44495,0
2009-12-22,9.896,9.896,9.84,9.866,29192,0
2009-12-23,9.813,10.195,9.813,9.935,78713,0
2009-12-24,10.056,10.056,9.92,9.987,31073,0
2009-12-28,10.034,10.182,9.866,9.928,63557,0
2009-12-29,9.882,9.964,9.748,9.827,106036,0
2009-12-30,9.827,9.827,9.714,9.763,51396,0
2009-12-31,9.659,9.801,9.659,9.763,58556,0
2010-01-04,9.801,9.86,9.741,9.784,53547,0
2010-01-05,9.776,9.804,9.659,9.757,48168,0
2010-01-06,9.707,9.776,9.707,9.757,41725,0
2010-01-07,9.776,9.776,9.727,9.769,41369,0
2010-01-08,9.827,9.834,9.763,9.801,50746,0
2010-01-11,9.834,9.834,9.784,9.792,27316,0
2010-01-12,9.763,9.804,9.763,9.792,50730,0
2010-01-13,9.776,9.827,9.776,9.827,31746,0
2010-01-14,9.827,9.889,9.827,9.889,45579,0
2010-01-15,9.904,9.91,9.834,9.845,31988,0
2010-01-19,9.84,9.866,9.84,9.852,18455,0
2010-01-20,9.834,9.852,9.735,9.84,53429,0
2010-01-21,9.84,9.84,9.769,9.813,27703,0
2010-01-22,9.776,9.827,9.757,9.757,34695,0
2010-01-25,9.748,9.804,9.691,9.727,57142,0
2010-01-26,9.769,9.769,9.698,9.757,18973,0
2010-01-27,9.727,9.792,9.727,9.784,25248,0
2010-01-28,9.776,9.82,9.72,9.72,52584,0
2010-01-29,9.804,9.804,9.727,9.763,25964,0
2010-02-01,9.801,9.801,9.72,9.769,27000,0
2010-02-02,9.801,9.801,9.769,9.801,7521,0
2010-02-03,9.827,9.827,9.757,9.757,25120,0
2010-02-04,9.763,9.776,9.735,9.757,25236,0
2010-02-05,9.741,9.784,9.727,9.776,50199,0
2010-02-08,9.784,9.84,9.763,9.82,21334,0
2010-02-09,9.813,9.866,9.801,9.845,26912,0
2010-02-10,9.845,9.882,9.804,9.852,29295,0
2010-02-11,9.776,9.845,9.769,9.784,32814,0
2010-02-12,9.769,9.801,9.763,9.776,14325,0
2010-02-16,9.763,9.784,9.727,9.784,41762,0
2010-02-17,9.748,9.776,9.741,9.757,28314,0
2010-02-18,9.748,9.748,9.698,9.727,45289,0
2010-02-19,9.707,9.741,9.621,9.63,38999,0
2010-02-22,9.576,9.673,9.548,9.597,67650,0
2010-02-23,9.539,9.666,9.539,9.652,55728,0
2010-02-24,9.621,9.714,9.621,9.698,26492,0
2010-02-25,9.659,9.763,9.645,9.763,28687,0
2010-02-26,9.776,9.784,9.748,9.763,25690,0
2010-03-01,9.735,9.84,9.735,9.827,51194,0
2010-03-02,9.801,9.827,9.769,9.784,33770,0
2010-03-03,9.769,9.801,9.763,9.763,19014,0
2010-03-04,9.763,9.86,9.763,9.845,41846,0
2010-03-05,9.845,9.889,9.834,9.86,17073,0
2010-03-08,9.86,9.904,9.84,9.904,41300,0
2010-03-09,9.852,9.889,9.827,9.86,68715,0
2010-03-10,9.834,9.882,9.834,9.882,20090,0
2010-03-11,9.827,9.882,9.801,9.845,56692,0
2010-03-12,9.82,9.86,9.82,9.86,19467,0
2010-03-15,9.813,9.889,9.813,9.866,30319,0
2010-03-16,9.834,9.882,9.82,9.845,57277,0
2010-03-17,9.82,9.827,9.792,9.801,74324,0
2010-03-18,9.748,9.801,9.741,9.769,68398,0
2010-03-19,9.776,9.801,9.757,9.776,48984,0
2010-03-22,9.748,9.784,9.735,9.735,64631,0
2010-03-23,9.727,9.792,9.72,9.792,125410,0
2010-03-24,9.813,9.813,9.757,9.776,63519,0
2010-03-25,9.82,9.904,9.776,9.834,73949,0
2010-03-26,9.852,9.889,9.82,9.84,50310,0
2010-03-29,9.889,9.889,9.813,9.827,39798,0
2010-03-30,9.804,9.82,9.769,9.792,39978,0
2010-03-31,9.776,9.784,9.763,9.763,52855,0
2010-04-01,9.776,9.813,9.763,9.769,35859,0
2010-04-05,9.769,9.813,9.757,9.813,40152,0
2010-04-06,9.792,9.845,9.776,9.834,30234,0
2010-04-07,9.776,9.882,9.776,9.82,32938,0
2010-04-08,9.852,9.86,9.792,9.813,29319,0
2010-04-09,9.804,9.86,9.804,9.827,26845,0
2010-04-12,9.86,9.866,9.827,9.834,42310,0
2010-04-13,9.834,9.875,9.813,9.84,31731,0
2010-04-14,9.84,9.84,9.804,9.804,39395,0
2010-04-15,9.801,9.845,9.801,9.813,21263,0
2010-04-16,9.84,9.84,9.804,9.813,39275,0
2010-04-19,9.804,9.852,9.804,9.834,25615,0
2010-04-20,9.866,9.904,9.845,9.866,32907,0
2010-04-21,9.827,9.86,9.804,9.845,32850,0
2010-04-22,9.784,9.852,9.784,9.84,47811,0
2010-04-23,9.825,9.886,9.825,9.842,38072,0
2010-04-26,9.834,9.882,9.834,9.84,39713,0
2010-04-27,9.827,9.86,9.801,9.834,65277,0
2010-04-28,9.845,9.875,9.84,9.845,26084,0
2010-04-29,9.866,9.91,9.845,9.845,59035,0
2010-04-30,9.904,9.904,9.845,9.882,28124,0
2010-05-03,9.896,9.896,9.86,9.889,29581,0
2010-05-04,9.86,9.928,9.86,9.928,29372,0
2010-05-05,9.896,9.949,9.896,9.896,29546,0
2010-05-06,9.928,9.928,9.834,9.91,57644,0
2010-05-07,9.913,9.935,9.82,9.84,43430,0
2010-05-10,9.92,10.07,9.813,9.82,27290,0
2010-05-11,9.827,9.86,9.827,9.86,28130,0
2010-05-12,9.889,9.928,9.866,9.928,27369,0
2010-05-13,9.896,9.972,9.896,9.957,38018,0
2010-05-14,9.928,9.957,9.904,9.913,17749,0
2010-05-17,9.904,9.949,9.889,9.92,35323,0
2010-05-18,9.91,9.957,9.875,9.935,61649,0
2010-05-19,9.882,9.904,9.84,9.889,24607,0
2010-05-20,9.834,9.834,9.691,9.813,107429,0
2010-05-21,9.82,9.82,9.698,9.792,49419,0
2010-05-24,9.827,9.866,9.792,9.852,35247,0
2010-05-25,9.741,9.889,9.735,9.889,49502,0
2010-05-26,9.882,10.022,9.882,9.972,48312,0
2010-05-27,10.05,10.05,9.949,10.001,33035,0
2010-05-28,10.034,10.034,9.98,10.015,50924,0
2010-06-01,10.008,10.085,9.987,10.085,32217,0
2010-06-02,10.056,10.145,10.05,10.145,34587,0
2010-06-03,10.063,10.133,10.063,10.104,38989,0
2010-06-04,10.085,10.112,10.05,10.092,15356,0
2010-06-07,10.063,10.112,10.063,10.092,20864,0
2010-06-08,10.125,10.125,10.07,10.104,37158,0
2010-06-09,10.085,10.138,10.07,10.133,66009,0
2010-06-10,10.182,10.182,10.117,10.117,36269,0
2010-06-11,10.097,10.145,10.085,10.138,40132,0
2010-06-14,10.097,10.158,10.097,10.112,47483,0
2010-06-15,10.138,10.174,10.104,10.138,27542,0
2010-06-16,10.085,10.117,10.042,10.056,25909,0
2010-06-17,10.104,10.104,10.042,10.07,37681,0
2010-06-18,10.097,10.097,10.034,10.07,30180,0
2010-06-21,10.063,10.07,10.022,10.034,19645,0
2010-06-22,10.028,10.112,9.995,10.008,30888,0
2010-06-23,10.05,10.078,9.987,10.078,100552,0
2010-06-24,10.05,10.112,10.05,10.097,35618,0
2010-06-25,10.125,10.145,10.085,10.117,27221,0
2010-06-28,10.117,10.145,10.05,10.05,36040,0
2010-06-29,10.034,10.112,10.008,10.112,53360,0
2010-06-30,10.108,10.164,10.108,10.141,21850,0
2010-07-01,10.125,10.167,10.112,10.158,24504,0
2010-07-02,10.145,10.174,10.133,10.158,21245,0
2010-07-06,10.188,10.202,10.138,10.195,47917,0
2010-07-07,10.158,10.222,10.158,10.214,16315,0
2010-07-08,10.195,10.229,10.078,10.078,44657,0
2010-07-09,10.112,10.145,10.092,10.145,33460,0
2010-07-12,10.112,10.158,10.078,10.145,37417,0
2010-07-13,10.125,10.208,10.125,10.208,22935,0
2010-07-14,10.174,10.214,10.167,10.214,50594,0
2010-07-15,10.202,10.214,10.182,10.195,18698,0
2010-07-16,10.182,10.244,10.182,10.244,28516,0
2010-07-19,10.253,10.308,10.202,10.308,71098,0
2010-07-20,10.287,10.382,10.287,10.368,46266,0
2010-07-21,10.349,10.374,10.329,10.374,33047,0
2010-07-22,10.388,10.394,10.287,10.388,57159,0
2010-07-23,10.368,10.388,10.294,10.324,68149,0
2010-07-26,10.301,10.337,10.259,10.287,61398,0
2010-07-27,10.266,10.28,10.237,10.237,36592,0
2010-07-28,10.28,10.337,10.174,10.337,84914,0
2010-07-29,10.324,10.355,10.287,10.294,43647,0
2010-07-30,10.329,10.343,10.287,10.287,46316,0
2010-08-02,10.287,10.362,10.266,10.315,37260,0
2010-08-03,10.28,10.394,10.253,10.394,55199,0
2010-08-04,10.436,10.461,10.41,10.444,61198,0
2010-08-05,10.417,10.461,10.41,10.453,35388,0
2010-08-06,10.444,10.511,10.444,10.444,36632,0
2010-08-09,10.453,10.551,10.444,10.531,78027,0
2010-08-10,10.551,10.579,10.453,10.566,127500,0
2010-08-11,10.584,10.584,10.511,10.584,71404,0
2010-08-12,10.566,10.677,10.566,10.669,54793,0
2010-08-13,10.647,10.685,10.632,10.685,69474,0
2010-08-16,10.721,10.772,10.632,10.693,134131,0
2010-08-17,10.669,10.677,10.632,10.64,94727,0
2010-08-18,10.579,10.662,10.572,10.584,73568,0
2010-08-19,10.617,10.64,10.579,10.617,43449,0
2010-08-20,10.558,10.604,10.543,10.551,64411,0
2010-08-23,10.511,10.597,10.511,10.572,57965,0
2010-08-24,10.524,10.597,10.524,10.579,121328,0
2010-08-25,10.531,10.701,10.531,10.677,103907,0
2010-08-26,10.604,10.669,10.59,10.64,130641,0
2010-08-27,10.669,10.721,10.597,10.713,116351,0
2010-08-30,10.758,10.814,10.728,10.814,99197,0
2010-08-31,10.821,10.923,10.814,10.886,65831,0
2010-09-01,10.954,10.954,10.864,10.864,58623,0
2010-09-02,10.835,10.871,10.809,10.814,73558,0
2010-09-03,10.809,10.857,10.809,10.842,36042,0
2010-09-07,10.78,10.909,10.78,10.909,38688,0
2010-09-08,10.935,10.94,10.88,10.94,57932,0
2010-09-09,10.851,10.909,10.851,10.871,83471,0
2010-09-10,10.909,10.915,10.851,10.915,113621,0
2010-09-13,10.88,10.922,10.857,10.894,71297,0
2010-09-14,10.871,10.929,10.871,10.929,79537,0
2010-09-15,10.864,10.915,10.461,10.625,179226,0
2010-09-16,10.625,10.677,10.558,10.677,50297,0
2010-09-17,10.706,10.772,10.662,10.721,55608,0
2010-09-20,10.701,10.758,10.584,10.632,198142,0
2010-09-21,10.662,10.662,10.566,10.617,114322,0
2010-09-22,10.632,10.669,10.597,10.655,64987,0
2010-09-23,10.677,10.706,10.625,10.706,69675,0
2010-09-24,10.74,10.78,10.701,10.734,54801,0
2010-09-27,10.74,10.74,10.677,10.74,48528,0
2010-09-28,10.701,10.857,10.701,10.857,57561,0
2010-09-29,10.821,10.864,10.669,10.669,90004,0
2010-09-30,10.669,10.727,10.638,10.727,58824,0
2010-10-01,10.685,10.747,10.685,10.747,78990,0
2010-10-04,10.706,10.734,10.677,10.701,51307,0
2010-10-05,10.669,10.685,10.59,10.655,57596,0
2010-10-06,10.617,10.617,10.572,10.59,58357,0
2010-10-07,10.625,10.625,10.558,10.597,55272,0
2010-10-08,10.59,10.693,10.566,10.693,71405,0
2010-10-11,10.655,10.747,10.617,10.74,58012,0
2010-10-12,10.693,10.74,10.685,10.74,70498,0
2010-10-13,10.706,10.747,10.632,10.734,60029,0
2010-10-14,10.747,10.747,10.632,10.655,96121,0
2010-10-15,10.655,10.721,10.604,10.61,101218,0
2010-10-18,10.61,10.64,10.558,10.584,58563,0
2010-10-19,10.551,10.572,10.531,10.566,66490,0
2010-10-20,10.506,10.713,10.483,10.597,71214,0
2010-10-21,10.647,10.655,10.524,10.524,54076,0
2010-10-22,10.572,10.584,10.531,10.579,45692,0
2010-10-25,10.617,10.662,10.584,10.647,37672,0
2010-10-26,10.662,10.721,10.64,10.647,63641,0
2010-10-27,10.597,10.647,10.524,10.566,55766,0
2010-10-28,10.604,10.617,10.566,10.604,66272,0
2010-10-29,10.656,10.688,10.596,10.688,40554,0
2010-11-01,10.701,10.721,10.579,10.584,79503,0
2010-11-02,10.625,10.625,10.584,10.625,36309,0
2010-11-03,10.59,10.677,10.59,10.677,31903,0
2010-11-04,10.677,10.795,10.647,10.706,64373,0
2010-11-05,10.669,10.78,10.669,10.78,41697,0
2010-11-08,10.795,10.795,10.713,10.789,30570,0
2010-11-09,10.753,10.765,10.572,10.662,45698,0
2010-11-10,10.625,10.625,10.167,10.308,125065,0
2010-11-11,10.222,10.222,9.84,9.935,248617,0
2010-11-12,9.889,10.022,9.741,9.92,81888,0
2010-11-15,9.904,9.942,9.4976,9.539,235714,0
2010-11-16,9.4534,9.735,9.2157,9.707,155335,0
2010-11-17,9.609,9.834,9.602,9.741,77888,0
2010-11-18,9.748,9.748,9.534,9.63,113933,0
2010-11-19,9.678,9.82,9.609,9.801,113836,0
2010-11-22,9.792,10.008,9.784,10.008,47524,0
2010-11-23,9.928,10.028,9.889,10.001,72404,0
2010-11-24,10.034,10.078,10.001,10.056,42189,0
2010-11-26,10.078,10.151,10.078,10.125,28580,0
2010-11-29,10.125,10.145,10.085,10.092,27318,0
2010-11-30,10.044,10.099,10.03,10.044,41713,0
2010-12-01,10.008,10.085,9.845,9.845,50244,0
2010-12-02,9.707,9.82,9.698,9.735,57156,0
2010-12-03,9.82,9.852,9.741,9.757,37631,0
2010-12-06,9.714,9.804,9.637,9.659,53981,0
2010-12-07,9.621,9.621,9.4325,9.4534,101202,0
2010-12-08,9.4897,9.4897,9.2597,9.3394,130943,0
2010-12-09,9.3799,9.3799,9.2597,9.374,73767,0
2010-12-10,9.2685,9.3325,9.2374,9.2685,64723,0
2010-12-13,9.2374,9.2965,9.1018,9.1793,124920,0
2010-12-14,9.15,9.15,8.9829,9.0669,126601,0
2010-12-15,9.0507,9.189,8.9466,9.165,163047,0
2010-12-16,9.0934,9.3681,9.0934,9.3534,80927,0
2010-12-17,9.374,9.554,9.3602,9.4827,117986,0
2010-12-20,9.4827,9.527,9.0944,9.0944,183773,0
2010-12-21,9.1084,9.1425,9.0726,9.0726,106001,0
2010-12-22,9.0669,9.3035,9.0669,9.2829,121858,0
2010-12-23,9.3394,9.3394,9.1793,9.3394,76166,0
2010-12-27,9.3325,9.3602,9.2965,9.3462,50114,0
2010-12-28,9.3534,9.3945,9.2374,9.2374,78239,0
2010-12-29,9.2292,9.2771,9.1547,9.2292,91302,0
2010-12-30,9.2898,9.2898,9.1764,9.2898,57003,0
2010-12-31,9.3375,9.4365,9.3296,9.4153,70194,0
2011-01-03,9.3995,9.4405,9.3462,9.3995,29386,0
2011-01-04,9.4256,9.4534,9.3995,9.3995,37595,0
2011-01-05,9.4054,9.4192,9.3866,9.4192,41502,0
2011-01-06,9.4054,9.4325,9.3035,9.3035,45817,0
2011-01-07,9.2829,9.3681,9.2829,9.3534,29345,0
2011-01-10,9.3681,9.374,9.208,9.208,67631,0
2011-01-11,9.2021,9.2302,9.1425,9.189,52031,0
2011-01-12,9.1337,9.1337,9.0295,9.0441,59465,0
2011-01-13,9.0065,9.0065,8.8428,8.8641,102927,0
2011-01-14,8.7804,8.7804,8.5851,8.7804,207429,0
2011-01-18,8.6963,8.8641,8.6241,8.8065,141879,0
2011-01-19,8.7696,8.8189,8.6925,8.7696,98658,0
2011-01-20,8.7726,8.9682,8.7375,8.94,110437,0
2011-01-21,8.9829,9.0669,8.9829,9.0441,70808,0
2011-01-24,9.0362,9.1222,9.0362,9.1018,82558,0
2011-01-25,9.1133,9.1793,9.0944,9.1793,82128,0
2011-01-26,9.208,9.2374,9.1707,9.189,43943,0
2011-01-27,9.165,9.2021,9.1337,9.165,46334,0
2011-01-28,9.1707,9.1707,8.8141,9.022,145413,0
2011-01-31,9.066,9.0797,9.0183,9.042,56126,0
2011-02-01,9.0441,9.1133,9.0441,9.1018,50957,0
2011-02-02,9.0669,9.1337,9.0669,9.1084,66313,0
2011-02-03,9.1562,9.1562,9.065,9.0788,58986,0
2011-02-04,9.0797,9.0874,9.0295,9.0362,54187,0
2011-02-07,9.0669,9.0944,9.0441,9.0669,56739,0
2011-02-08,9.0582,9.0944,9.0362,9.0797,67069,0
2011-02-09,9.0874,9.0874,9.022,9.0726,68048,0
2011-02-10,9.065,9.0855,9.0431,9.0708,50511,0
2011-02-11,9.0507,9.1337,9.0295,9.0507,73248,0
2011-02-14,9.0669,9.0797,9.0019,9.0362,82794,0
2011-02-15,9.0065,9.0295,9.0019,9.0134,53968,0
2011-02-16,9.0441,9.1133,9.022,9.1018,43021,0
2011-02-18,9.1833,9.1833,9.1491,9.1562,20805,0
2011-02-22,9.165,9.1707,9.0134,9.0295,55134,0
2011-02-23,9.0582,9.1222,9.022,9.0726,60854,0
2011-02-24,9.0726,9.1337,9.0726,9.1337,45053,0
2011-02-25,9.1204,9.1491,9.0934,9.1337,37502,0
2011-02-28,9.1045,9.1764,9.1045,9.1689,58646,0
2011-03-01,9.1935,9.1991,9.1462,9.1754,40369,0
2011-03-02,9.1991,9.2203,9.1669,9.1823,45170,0
2011-03-03,9.205,9.2345,9.1754,9.205,53502,0
2011-03-04,9.2011,9.2685,9.1774,9.207,50563,0
2011-03-07,9.207,9.2213,9.1699,9.1945,80889,0
2011-03-08,9.2292,9.311,9.1641,9.2761,95839,0
2011-03-09,9.2761,9.3534,9.2433,9.3534,99981,0
2011-03-10,9.3306,9.3385,9.2945,9.3306,55510,0
2011-03-11,9.4628,9.549,9.4005,9.521,239449,0
2011-03-14,9.604,9.653,9.549,9.647,165041,0
2011-03-15,9.647,9.675,9.549,9.623,123662,0
2011-03-16,9.668,9.688,9.631,9.639,89947,0
2011-03-17,9.653,9.716,9.647,9.675,83408,0
2011-03-18,9.668,9.744,9.668,9.744,30624,0
2011-03-21,9.744,9.815,9.744,9.807,44703,0
2011-03-22,9.795,9.815,9.715,9.771,65117,0
2011-03-23,9.721,9.765,9.7,9.715,65650,0
2011-03-24,9.744,9.744,9.675,9.688,35351,0
2011-03-25,9.722,9.722,9.675,9.68,26511,0
2011-03-28,9.721,9.736,9.661,9.661,92344,0
2011-03-29,9.693,9.744,9.623,9.744,78810,0
2011-03-30,9.715,9.73,9.675,9.693,67390,0
2011-03-31,9.687,9.732,9.674,9.732,54597,0
2011-04-01,9.722,9.737,9.701,9.737,46486,0
2011-04-04,9.73,9.73,9.639,9.647,68401,0
2011-04-05,9.676,9.732,9.654,9.717,37866,0
2011-04-06,9.716,9.745,9.653,9.709,78529,0
2011-04-07,9.695,9.717,9.654,9.669,54493,0
2011-04-08,9.675,9.675,9.577,9.583,67753,0
2011-04-11,9.591,9.611,9.555,9.564,54532,0
2011-04-12,9.555,9.583,9.535,9.577,50787,0
2011-04-13,9.631,9.639,9.591,9.611,38872,0
2011-04-14,9.611,9.675,9.583,9.648,54986,0
2011-04-15,9.653,9.675,9.583,9.675,93831,0
2011-04-18,9.639,9.668,9.571,9.631,93800,0
2011-04-19,9.591,9.617,9.571,9.617,51918,0
2011-04-20,9.617,9.668,9.617,9.653,69433,0
2011-04-21,9.662,9.668,9.639,9.653,37992,0
2011-04-25,9.675,9.701,9.653,9.662,37679,0
2011-04-26,9.662,9.662,9.624,9.662,61846,0
2011-04-27,9.639,9.675,9.639,9.675,62593,0
2011-04-28,9.639,9.688,9.639,9.662,41299,0
2011-04-29,9.672,9.678,9.658,9.678,24198,0
2011-05-02,9.716,9.731,9.688,9.722,32871,0
2011-05-03,9.722,9.731,9.688,9.722,19678,0
2011-05-04,9.71,9.798,9.71,9.798,39190,0
2011-05-05,9.773,9.864,9.745,9.864,42185,0
2011-05-06,9.826,9.865,9.81,9.838,35932,0
2011-05-09,9.826,9.844,9.798,9.804,41739,0
2011-05-10,9.81,9.865,9.798,9.865,34185,0
2011-05-11,9.832,9.864,9.817,9.858,18527,0
2011-05-12,9.826,9.874,9.804,9.874,33096,0
2011-05-13,9.858,9.92,9.851,9.896,37358,0
2011-05-16,9.903,9.95,9.903,9.95,38623,0
2011-05-17,9.973,10.002,9.957,9.981,40425,0
2011-05-18,9.973,10.002,9.928,9.981,49971,0
2011-05-19,9.995,10.009,9.928,9.928,31947,0
2011-05-20,9.965,9.995,9.957,9.957,27922,0
2011-05-23,9.988,10.017,9.957,9.995,54338,0
2011-05-24,10.017,10.087,9.981,10.051,34940,0
2011-05-25,10.087,10.198,10.081,10.172,30040,0
2011-05-26,10.206,10.271,10.206,10.242,39436,0
2011-05-27,10.28,10.357,10.259,10.357,43101,0
2011-05-31,10.325,10.906,10.212,10.28,145077,0
2011-06-01,10.293,10.355,10.257,10.271,56425,0
2011-06-02,10.28,10.294,10.235,10.244,34021,0
2011-06-03,10.272,10.28,10.22,10.252,24375,0
2011-06-06,10.28,10.28,10.235,10.266,27628,0
2011-06-07,10.289,10.289,10.229,10.282,33451,0
2011-06-08,10.289,10.326,10.282,10.289,24616,0
2011-06-09,10.289,10.309,10.289,10.289,55227,0
2011-06-10,10.324,10.384,10.272,10.338,82810,0
2011-06-13,10.377,10.377,10.33,10.344,56780,0
2011-06-14,10.384,10.421,10.349,10.413,27092,0
2011-06-15,10.406,10.425,10.338,10.363,35424,0
2011-06-16,10.407,10.427,10.386,10.427,25772,0
2011-06-17,10.39,10.425,10.37,10.425,33745,0
2011-06-20,10.44,10.449,10.344,10.384,52496,0
2011-06-21,10.421,10.421,10.363,10.406,29693,0
2011-06-22,10.44,10.449,10.406,10.449,24563,0
2011-06-23,10.384,10.48,10.384,10.48,26840,0
2011-06-24,10.519,10.58,10.519,10.56,27511,0
2011-06-27,10.542,10.557,10.517,10.542,38957,0
2011-06-28,10.542,10.584,10.496,10.542,46703,0
2011-06-29,10.557,10.557,10.309,10.309,84770,0
2011-06-30,10.343,10.343,9.982,10.098,202435,0
2011-07-01,10.142,10.173,10.1,10.157,47325,0
2011-07-05,10.14,10.206,10.14,10.206,33733,0
2011-07-06,10.243,10.251,10.212,10.251,35065,0
2011-07-07,10.286,10.286,10.271,10.28,30862,0
2011-07-08,10.286,10.316,10.258,10.308,28894,0
2011-07-11,10.332,10.372,10.332,10.372,21826,0
2011-07-12,10.385,10.385,10.344,10.344,55068,0
2011-07-13,10.399,10.399,10.351,10.358,27920,0
2011-07-14,10.365,10.365,10.309,10.346,34932,0
2011-07-15,10.34,10.346,10.26,10.26,23469,0
2011-07-18,10.229,10.289,10.142,10.165,49208,0
2011-07-19,10.134,10.212,10.118,10.17,44173,0
2011-07-20,10.207,10.267,10.149,10.267,45885,0
2011-07-21,10.296,10.296,10.237,10.245,34993,0
2011-07-22,10.294,10.324,10.258,10.324,20590,0
2011-07-25,10.332,10.332,10.201,10.245,50426,0
2011-07-26,10.28,10.294,10.192,10.226,33445,0
2011-07-27,10.237,10.237,9.973,9.988,96113,0
2011-07-28,9.967,10.004,9.851,9.936,61293,0
2011-07-29,9.923,9.962,9.851,9.923,49438,0
2011-08-01,10.009,10.066,10.009,10.052,29351,0
2011-08-02,10.104,10.154,10.104,10.154,41770,0
2011-08-03,10.192,10.363,10.178,10.339,93235,0
2011-08-04,10.35,10.399,10.192,10.22,43458,0
2011-08-05,10.22,10.22,10.041,10.079,40370,0
2011-08-08,9.84,9.84,9.647,9.688,178132,0
2011-08-09,9.661,9.891,9.4847,9.745,115040,0
2011-08-10,9.745,9.969,9.745,9.969,60118,0
2011-08-11,9.923,10.105,9.906,10.105,84056,0
2011-08-12,10.135,10.22,10.119,10.22,48319,0
2011-08-15,10.294,10.398,10.286,10.39,37601,0
2011-08-16,10.407,10.668,10.407,10.567,165474,0
2011-08-17,10.599,10.72,10.599,10.599,164504,0
2011-08-18,10.591,10.628,10.506,10.559,105968,0
2011-08-19,10.524,10.591,10.519,10.587,27642,0
2011-08-22,10.621,10.644,10.587,10.644,136197,0
2011-08-23,10.636,10.683,10.636,10.659,119106,0
2011-08-24,10.644,10.651,10.587,10.591,57952,0
2011-08-25,10.621,10.636,10.51,10.599,60126,0
2011-08-26,10.588,10.638,10.574,10.615,38488,0
2011-08-29,10.621,10.636,10.573,10.573,60026,0
2011-08-30,10.621,10.636,10.587,10.636,52619,0
2011-08-31,10.635,10.683,10.626,10.683,61403,0
2011-09-01,10.79,10.815,10.704,10.815,75131,0
2011-09-02,10.815,10.929,10.751,10.756,52262,0
2011-09-06,10.779,10.898,10.779,10.814,52443,0
2011-09-07,10.915,10.934,10.898,10.927,56077,0
2011-09-08,10.927,11.063,10.927,10.983,81715,0
2011-09-09,10.948,11.024,10.922,10.98,60045,0
2011-09-12,10.957,11.002,10.957,10.994,32925,0
2011-09-13,11.044,11.083,10.98,11.029,61658,0
2011-09-14,11.104,11.104,11.016,11.044,51089,0
2011-09-15,11.051,11.058,10.885,10.937,65873,0
2011-09-16,10.98,10.98,10.784,10.784,54233,0
2011-09-19,10.806,10.902,10.806,10.863,39672,0
2011-09-20,10.88,10.931,10.849,10.902,55826,0
2011-09-21,10.894,10.916,10.806,10.819,54521,0
2011-09-22,10.833,10.857,10.669,10.669,79734,0
2011-09-23,10.725,10.737,10.632,10.71,90742,0
2011-09-26,10.749,10.749,10.638,10.734,44684,0
2011-09-27,10.761,10.894,10.761,10.894,52744,0
2011-09-28,10.957,11.16,10.948,11.058,127081,0
2011-09-29,11.097,11.136,10.994,11.066,86164,0
2011-09-30,11.14,11.357,11.108,11.181,84494,0
2011-10-03,11.263,11.319,11.188,11.249,53334,0
2011-10-04,11.309,11.309,10.968,11.139,88272,0
2011-10-05,11.159,11.271,11.035,11.104,67756,0
2011-10-06,11.15,11.15,10.999,11.064,39445,0
2011-10-07,11.043,11.072,10.953,11.043,54517,0
2011-10-10,11.102,11.115,11.021,11.108,37345,0
2011-10-11,11.072,11.072,10.927,10.945,42327,0
2011-10-12,10.837,10.998,10.829,10.919,52345,0
2011-10-13,10.976,11.021,10.898,11.021,45078,0
2011-10-14,11.079,11.261,11.079,11.261,86549,0
2011-10-17,11.186,11.541,11.186,11.465,91344,0
2011-10-18,11.577,11.577,11.367,11.448,46013,0
2011-10-19,11.48,11.48,11.261,11.276,88828,0
2011-10-20,11.367,11.367,11.261,11.304,40399,0
2011-10-21,11.476,11.476,11.263,11.291,71516,0
2011-10-24,11.411,11.48,11.296,11.442,52850,0
2011-10-25,11.35,11.425,11.168,11.19,89025,0
2011-10-26,11.309,11.309,11.18,11.254,40618,0
2011-10-27,11.398,11.398,11.108,11.157,59755,0
2011-10-28,11.225,11.233,11.104,11.15,39071,0
2011-10-31,11.218,11.218,11.108,11.187,51512,0
2011-11-01,11.214,11.309,11.214,11.301,42642,0
2011-11-02,11.344,11.344,11.247,11.254,32328,0
2011-11-03,11.316,11.316,11.112,11.214,62617,0
2011-11-04,11.243,11.249,11.088,11.159,44198,0
2011-11-07,11.217,11.32,11.159,11.32,70622,0
2011-11-08,11.327,11.612,11.327,11.489,91302,0
2011-11-09,11.501,11.633,11.494,11.556,67164,0
2011-11-10,11.592,11.625,11.417,11.625,38918,0
2011-11-11,11.58,11.636,11.531,11.627,78369,0
2011-11-14,11.636,11.642,11.436,11.484,67361,0
2011-11-15,11.461,11.504,11.333,11.347,60728,0
2011-11-16,11.347,11.384,11.271,11.291,66949,0
2011-11-17,11.285,11.32,11.225,11.233,40978,0
2011-11-18,11.291,11.393,11.248,11.353,45045,0
2011-11-21,11.327,11.436,11.327,11.384,28420,0
2011-11-22,11.333,11.461,11.333,11.461,52016,0
2011-11-23,11.414,11.489,11.414,11.429,31252,0
2011-11-25,11.411,11.488,11.381,11.411,23495,0
2011-11-28,11.401,11.452,11.312,11.32,68737,0
2011-11-29,11.347,11.376,11.285,11.327,51163,0
2011-11-30,11.369,11.41,11.327,11.354,61962,0
2011-12-01,11.353,11.408,11.341,11.408,40924,0
2011-12-02,11.48,11.48,11.289,11.417,60603,0
2011-12-05,11.433,11.433,11.365,11.425,32247,0
2011-12-06,11.479,11.479,11.409,11.423,56158,0
2011-12-07,11.456,11.501,11.425,11.494,62229,0
2011-12-08,11.479,11.528,11.425,11.44,52909,0
2011-12-09,11.417,11.501,11.405,11.405,73474,0
2011-12-12,11.396,11.425,11.381,11.411,60762,0
2011-12-13,11.48,11.48,11.336,11.336,83771,0
2011-12-14,11.396,11.405,11.309,11.343,73200,0
2011-12-15,11.316,11.389,11.214,11.251,96930,0
2011-12-16,11.265,11.287,11.235,11.249,41904,0
2011-12-19,11.251,11.289,11.228,11.274,54260,0
2011-12-20,11.289,11.411,11.289,11.411,67707,0
2011-12-21,11.425,11.508,11.396,11.508,55007,0
2011-12-22,11.52,11.675,11.52,11.675,68117,0
2011-12-23,11.676,11.736,11.669,11.721,43752,0
2011-12-27,11.729,11.746,11.691,11.712,101074,0
2011-12-28,11.721,11.736,11.675,11.721,41149,0
2011-12-29,11.746,11.799,11.66,11.799,56783,0
2011-12-30,11.838,11.838,11.763,11.771,31944,0
2012-01-03,11.88,11.888,11.778,11.79,52598,0
2012-01-04,11.956,12.273,11.791,12.251,206356,0
2012-01-05,12.244,12.273,12.044,12.214,211475,0
2012-01-06,12.273,12.285,12.161,12.285,133105,0
2012-01-09,12.435,12.486,12.332,12.345,145201,0
2012-01-10,12.413,12.42,12.251,12.324,95219,0
2012-01-11,12.347,12.468,12.334,12.37,112553,0
2012-01-12,12.43,12.616,12.326,12.526,114005,0
2012-01-13,12.596,12.731,12.531,12.611,126530,0
2012-01-17,12.594,12.739,12.578,12.739,166501,0
2012-01-18,12.81,12.84,12.715,12.84,120901,0
2012-01-19,12.92,12.99,12.567,12.74,172841,0
2012-01-20,12.773,12.853,12.552,12.552,106167,0
2012-01-23,12.581,12.81,12.581,12.698,110092,0
2012-01-24,12.76,12.779,12.647,12.654,56543,0
2012-01-25,12.698,12.773,12.258,12.291,323562,0
2012-01-26,12.199,12.236,12.028,12.236,173213,0
2012-01-27,12.209,12.232,11.903,11.973,240886,0
2012-01-30,11.972,12.169,11.963,12.169,151181,0
2012-01-31,12.259,12.416,12.245,12.386,114179,0
2012-02-01,12.397,12.435,12.352,12.397,81062,0
2012-02-02,12.435,12.523,12.382,12.494,96760,0
2012-02-03,12.533,12.533,12.409,12.473,78136,0
2012-02-06,12.453,12.473,12.415,12.46,53293,0
2012-02-07,12.378,12.505,12.378,12.505,76612,0
2012-02-08,12.52,12.535,12.498,12.527,60714,0
2012-02-09,12.549,12.57,12.535,12.57,112809,0
2012-02-10,12.584,12.607,12.512,12.607,64244,0
2012-02-13,12.651,12.703,12.592,12.703,73367,0
2012-02-14,12.711,12.711,12.577,12.625,64228,0
2012-02-15,12.703,12.737,12.631,12.679,91613,0
2012-02-16,12.72,12.72,12.46,12.46,107024,0
2012-02-17,12.424,12.439,12.334,12.341,107778,0
2012-02-21,12.415,12.497,12.355,12.468,58111,0
2012-02-22,12.37,12.453,12.232,12.294,90689,0
2012-02-23,12.319,12.341,12.251,12.302,59393,0
2012-02-24,12.319,12.498,12.303,12.498,66237,0
2012-02-27,12.533,12.57,12.512,12.533,88234,0
2012-02-28,12.488,12.711,12.488,12.711,64076,0
2012-02-29,12.73,12.753,12.646,12.696,65174,0
2012-03-01,12.737,12.737,12.694,12.72,34601,0
2012-03-02,12.694,12.823,12.694,12.792,55239,0
2012-03-05,12.831,12.867,12.713,12.722,41777,0
2012-03-06,12.758,12.764,12.65,12.685,52021,0
2012-03-07,12.727,12.974,12.727,12.943,53615,0
2012-03-08,12.967,13.182,12.951,13.099,91521,0
2012-03-09,13.145,13.237,13.122,13.122,96505,0
2012-03-12,13.173,13.173,12.945,13.003,88054,0
2012-03-13,12.961,12.975,12.557,12.557,132535,0
2012-03-14,12.646,12.646,12.239,12.245,135000,0
2012-03-15,12.239,12.239,11.71,11.949,256283,0
2012-03-16,11.902,11.902,11.516,11.531,153596,0
2012-03-19,11.366,11.65,11.244,11.516,173319,0
2012-03-20,11.467,11.719,11.419,11.674,95115,0
2012-03-21,11.65,11.71,11.606,11.63,60265,0
2012-03-22,11.704,11.734,11.581,11.622,54313,0
2012-03-23,11.567,11.606,11.516,11.606,34065,0
2012-03-26,11.552,11.56,11.301,11.39,132494,0
2012-03-27,11.337,11.489,11.167,11.483,119027,0
2012-03-28,11.419,11.573,11.406,11.552,63169,0
2012-03-29,11.588,11.657,11.531,11.622,77811,0
2012-03-30,11.657,11.674,11.551,11.558,49051,0
2012-04-02,11.581,11.63,11.539,11.573,36259,0
2012-04-03,11.545,11.606,11.539,11.567,32887,0
2012-04-04,11.516,11.638,11.516,11.631,23299,0
2012-04-05,11.763,12.334,11.763,12.286,373750,0
2012-04-09,12.413,12.598,12.248,12.546,153920,0
2012-04-10,12.546,12.546,12.367,12.406,89251,0
2012-04-11,12.478,12.478,12.09,12.272,125138,0
2012-04-12,12.279,12.323,12.182,12.29,58601,0
2012-04-13,12.279,12.314,12.204,12.204,38022,0
2012-04-16,12.323,12.323,12.219,12.227,33425,0
2012-04-17,12.191,12.207,12.093,12.124,41520,0
2012-04-18,12.099,12.314,12.084,12.306,41500,0
2012-04-19,12.264,12.323,12.182,12.182,27160,0
2012-04-20,12.183,12.199,12.124,12.168,19867,0
2012-04-23,12.137,12.227,12.137,12.197,22712,0
2012-04-24,12.157,12.197,12.142,12.165,45809,0
2012-04-25,12.129,12.197,12.099,12.112,53083,0
2012-04-26,12.129,12.211,12.129,12.137,40591,0
2012-04-27,12.139,12.199,12.139,12.199,17551,0
2012-04-30,12.283,12.283,12.17,12.252,47932,0
2012-05-01,12.237,12.294,12.16,12.16,33016,0
2012-05-02,12.15,12.227,12.129,12.227,49386,0
2012-05-03,12.16,12.237,12.16,12.237,17998,0
2012-05-04,12.176,12.23,12.16,12.214,45817,0
2012-05-07,12.145,12.245,12.145,12.237,30311,0
2012-05-08,12.237,12.311,12.199,12.311,33585,0
2012-05-09,12.259,12.326,12.251,12.319,25408,0
2012-05-10,12.288,12.336,12.283,12.336,18676,0
2012-05-11,12.356,12.356,12.259,12.259,16677,0
2012-05-14,12.311,12.326,12.245,12.281,41226,0
2012-05-15,12.281,12.286,12.199,12.199,49873,0
2012-05-16,12.191,12.223,12.16,12.223,20628,0
2012-05-17,12.183,12.183,12.064,12.133,75337,0
2012-05-18,12.087,12.087,12.011,12.056,83548,0
2012-05-21,12.093,12.133,12.08,12.116,44525,0
2012-05-22,12.087,12.152,12.087,12.152,28987,0
2012-05-23,12.152,12.191,12.145,12.183,38386,0
2012-05-24,12.16,12.251,12.139,12.223,56730,0
2012-05-25,12.281,12.281,12.16,12.23,34647,0
2012-05-29,12.251,12.251,12.168,12.168,34633,0
2012-05-30,12.168,12.183,12.133,12.168,33751,0
2012-05-31,12.209,12.216,12.102,12.216,82584,0
2012-06-01,12.225,12.232,12.094,12.146,43907,0
2012-06-04,12.223,12.223,12.145,12.191,41502,0
2012-06-05,12.162,12.202,12.139,12.179,33330,0
2012-06-06,12.226,12.24,12.202,12.24,52783,0
2012-06-07,12.297,12.297,12.179,12.209,46684,0
2012-06-08,12.276,12.395,12.27,12.395,111367,0
2012-06-11,12.434,12.876,12.404,12.818,235176,0
2012-06-12,12.786,12.818,12.659,12.722,66929,0
2012-06-13,12.687,12.773,12.666,12.73,34511,0
2012-06-14,12.73,12.73,12.509,12.509,26165,0
2012-06-15,12.616,12.631,12.477,12.486,57229,0
2012-06-18,12.561,12.591,12.486,12.5,47760,0
2012-06-19,12.555,12.631,12.555,12.599,35866,0
2012-06-20,12.616,12.766,12.599,12.766,35340,0
2012-06-21,12.705,12.892,12.696,12.759,52333,0
2012-06-22,12.725,12.904,12.725,12.879,20761,0
2012-06-25,12.901,12.906,12.713,12.766,28047,0
2012-06-26,12.722,12.753,12.625,12.646,28287,0
2012-06-27,12.599,12.606,12.5,12.561,45523,0
2012-06-28,12.5,12.606,12.5,12.606,25306,0
2012-06-29,12.646,12.696,12.561,12.696,21301,0
2012-07-02,12.666,12.779,12.666,12.773,30692,0
2012-07-03,12.73,12.779,12.687,12.705,22764,0
2012-07-05,12.674,12.699,12.642,12.681,36745,0
2012-07-06,12.707,12.79,12.707,12.79,28756,0
2012-07-09,12.79,12.864,12.768,12.864,26660,0
2012-07-10,12.904,12.904,12.821,12.844,26232,0
2012-07-11,12.844,12.943,12.829,12.943,33378,0
2012-07-12,12.968,12.968,12.742,12.775,39591,0
2012-07-13,12.864,12.864,12.674,12.725,64183,0
2012-07-16,12.725,12.79,12.69,12.762,26307,0
2012-07-17,12.725,12.755,12.707,12.707,64988,0
2012-07-18,12.668,12.707,12.662,12.662,57495,0
2012-07-19,12.662,12.775,12.662,12.662,44391,0
2012-07-20,12.733,12.733,12.647,12.674,24138,0
2012-07-23,12.662,12.762,12.662,12.716,31386,0
2012-07-24,12.742,12.762,12.733,12.762,21213,0
2012-07-25,12.742,12.821,12.733,12.755,56580,0
2012-07-26,12.768,12.781,12.647,12.681,52543,0
2012-07-27,12.668,12.725,12.647,12.69,49168,0
2012-07-30,12.674,12.79,12.674,12.79,38690,0
2012-07-31,12.806,12.806,12.668,12.733,42602,0
2012-08-01,12.716,12.879,12.69,12.69,64079,0
2012-08-02,12.699,12.707,12.627,12.647,59953,0
2012-08-03,12.633,12.674,12.627,12.654,63661,0
2012-08-06,12.69,12.69,12.594,12.647,43845,0
2012-08-07,12.633,12.647,12.585,12.585,42089,0
2012-08-08,12.557,12.609,12.548,12.557,47263,0
2012-08-09,12.548,12.594,12.52,12.52,37355,0
2012-08-10,12.503,12.534,12.459,12.48,54355,0
2012-08-13,12.469,12.507,12.317,12.354,137480,0
2012-08-14,12.3,12.386,12.3,12.378,76968,0
2012-08-15,12.378,12.447,12.37,12.447,63875,0
2012-08-16,12.484,12.597,12.484,12.523,54582,0
2012-08-17,12.531,12.605,12.469,12.605,32034,0
2012-08-20,12.605,12.605,12.531,12.574,34704,0
2012-08-21,12.559,12.568,12.37,12.416,82539,0
2012-08-22,12.34,12.386,12.249,12.256,66361,0
2012-08-23,12.234,12.354,12.234,12.234,59611,0
2012-08-24,12.234,12.265,12.181,12.197,111695,0
2012-08-27,12.228,12.256,12.173,12.228,95763,0
2012-08-28,12.265,12.273,12.173,12.265,74840,0
2012-08-29,12.324,12.416,12.256,12.41,92464,0
2012-08-30,12.354,12.393,12.309,12.378,51924,0
2012-08-31,12.363,12.363,12.332,12.354,56079,0
2012-09-04,12.332,12.347,12.292,12.34,65406,0
2012-09-05,12.34,12.363,12.317,12.347,74171,0
2012-09-06,12.332,12.378,12.332,12.347,34371,0
2012-09-07,12.401,12.469,12.354,12.447,42902,0
2012-09-10,12.463,12.499,12.393,12.44,107191,0
2012-09-11,12.546,12.605,12.499,12.605,50157,0
2012-09-12,12.546,12.59,12.456,12.507,56955,0
2012-09-13,12.447,12.59,12.447,12.507,83242,0
2012-09-14,12.497,12.62,12.488,12.503,82236,0
2012-09-17,12.503,12.503,12.343,12.343,81873,0
2012-09-18,12.343,12.479,12.343,12.466,62112,0
2012-09-19,12.413,12.503,12.413,12.429,49115,0
2012-09-20,12.42,12.479,12.42,12.429,36063,0
2012-09-21,12.497,12.594,12.479,12.541,56979,0
2012-09-24,12.52,12.629,12.52,12.52,58105,0
2012-09-25,12.52,12.579,12.52,12.548,26630,0
2012-09-26,12.564,12.635,12.564,12.611,57074,0
2012-09-27,12.586,12.709,12.586,12.683,51001,0
2012-09-28,12.718,12.745,12.683,12.745,41016,0
2012-10-01,12.777,12.777,12.676,12.676,35245,0
2012-10-02,12.727,12.727,12.635,12.655,52503,0
2012-10-03,12.647,12.758,12.647,12.745,77767,0
2012-10-04,12.692,12.764,12.655,12.67,55165,0
2012-10-05,12.611,12.701,12.611,12.635,79604,0
2012-10-08,12.647,12.75,12.601,12.701,71319,0
2012-10-09,12.676,12.736,12.594,12.635,76585,0
2012-10-10,12.652,12.652,12.582,12.624,64095,0
2012-10-11,12.624,12.646,12.568,12.598,59593,0
2012-10-12,12.598,12.659,12.574,12.59,66982,0
2012-10-15,12.59,12.624,12.439,12.439,87152,0
2012-10-16,12.491,12.515,12.446,12.483,99870,0
2012-10-17,12.454,12.553,12.454,12.553,111529,0
2012-10-18,12.598,12.598,12.462,12.469,99345,0
2012-10-19,12.454,12.475,12.415,12.454,147175,0
2012-10-22,12.462,12.483,12.43,12.454,88766,0
2012-10-23,12.439,12.491,12.439,12.483,128429,0
2012-10-24,12.537,12.546,12.475,12.498,116755,0
2012-10-25,12.523,12.53,12.498,12.515,135703,0
2012-10-26,12.59,12.615,12.507,12.53,119837,0
2012-10-31,12.515,12.537,12.43,12.475,172245,0
2012-11-01,12.469,12.507,12.43,12.462,183277,0
2012-11-02,12.446,12.462,12.352,12.391,244409,0
2012-11-05,12.368,12.384,12.314,12.314,215547,0
2012-11-06,12.314,12.352,12.314,12.352,171899,0
2012-11-07,12.361,12.553,12.361,12.507,270916,0
2012-11-08,12.475,12.606,12.475,12.59,226535,0
2012-11-09,12.615,12.706,12.546,12.688,183924,0
2012-11-12,12.706,12.754,12.672,12.754,188367,0
2012-11-13,12.758,12.765,12.634,12.669,225366,0
2012-11-14,12.676,12.719,12.547,12.634,181686,0
2012-11-15,12.619,12.619,12.133,12.495,373793,0
2012-11-16,12.51,12.727,12.495,12.727,126966,0
2012-11-19,12.745,12.841,12.727,12.841,167813,0
2012-11-20,12.817,12.894,12.778,12.885,178037,0
2012-11-21,12.826,12.894,12.826,12.863,151423,0
2012-11-23,12.903,12.958,12.869,12.942,63541,0
2012-11-26,12.942,12.958,12.765,12.925,169091,0
2012-11-27,12.942,13.01,12.942,12.996,151163,0
2012-11-28,12.996,13.111,12.996,13.047,128957,0
2012-11-29,13.111,13.119,13.053,13.111,119759,0
2012-11-30,13.102,13.119,13.047,13.086,162008,0
2012-12-03,13.06,13.119,13.031,13.102,109092,0
2012-12-04,13.069,13.094,12.908,12.917,266146,0
2012-12-05,12.917,12.996,12.917,12.942,98522,0
2012-12-06,12.863,13.053,12.863,13.053,143127,0
2012-12-07,12.996,13.025,12.809,12.877,237642,0
2012-12-10,12.903,12.903,12.719,12.727,256957,0
2012-12-11,12.709,12.841,12.709,12.778,179722,0
2012-12-12,12.829,12.86,12.714,12.829,226311,0
2012-12-13,12.781,12.806,12.672,12.723,154026,0
2012-12-14,12.723,12.723,12.443,12.52,299707,0
2012-12-17,12.52,12.52,12.286,12.357,364906,0
2012-12-18,12.257,12.38,12.187,12.319,210512,0
2012-12-19,12.293,12.473,12.28,12.451,259361,0
2012-12-20,12.504,12.572,12.459,12.536,218509,0
2012-12-21,12.543,12.679,12.513,12.679,160505,0
2012-12-24,12.679,12.754,12.596,12.714,120180,0
2012-12-26,12.754,12.866,12.687,12.837,317677,0
2012-12-27,12.789,12.851,12.646,12.821,243607,0
2012-12-28,12.767,12.845,12.651,12.845,308798,0
2012-12-31,12.86,13.008,12.797,13.008,230354,0
2013-01-02,13.154,13.411,13.065,13.193,364659,0
2013-01-03,13.247,13.291,13.124,13.17,249421,0
2013-01-04,13.108,13.154,13.065,13.154,192002,0
2013-01-07,13.139,13.235,13.133,13.178,156441,0
2013-01-08,13.227,13.227,13.036,13.162,163747,0
2013-01-09,13.185,13.247,13.17,13.241,148950,0
2013-01-10,13.276,13.276,13.2,13.24,146606,0
2013-01-11,13.267,13.267,13.131,13.219,80841,0
2013-01-14,13.168,13.2,13.034,13.081,162487,0
2013-01-15,13.019,13.098,12.904,12.92,118477,0
2013-01-16,12.904,12.968,12.833,12.937,174928,0
2013-01-17,12.953,13.081,12.91,13.034,166299,0
2013-01-18,13.013,13.055,12.944,13.055,157668,0
2013-01-22,12.999,13.034,12.944,12.977,158561,0
2013-01-23,13.028,13.034,12.968,13.019,99182,0
2013-01-24,12.993,13.05,12.977,13.05,98038,0
2013-01-25,13.028,13.107,13.006,13.107,98548,0
2013-01-28,13.09,13.131,12.91,12.968,163194,0
2013-01-29,12.886,12.999,12.786,12.81,186240,0
2013-01-30,12.827,12.886,12.802,12.871,102390,0
2013-01-31,12.944,12.944,12.827,12.833,133527,0
2013-02-01,12.841,12.92,12.81,12.841,104783,0
2013-02-04,12.856,12.856,12.802,12.841,70867,0
2013-02-05,12.827,12.878,12.827,12.841,74903,0
2013-02-06,12.841,12.856,12.802,12.827,131778,0
2013-02-07,12.806,12.876,12.798,12.806,134702,0
2013-02-08,12.806,12.838,12.679,12.705,199779,0
2013-02-11,12.705,12.761,12.686,12.705,134108,0
2013-02-12,12.705,12.775,12.696,12.775,148913,0
2013-02-13,12.754,12.79,12.696,12.705,110674,0
2013-02-14,12.696,12.705,12.612,12.65,168935,0
2013-02-15,12.631,12.637,12.57,12.603,130375,0
2013-02-19,12.65,12.672,12.587,12.672,180246,0
2013-02-20,12.637,12.664,12.621,12.664,130717,0
2013-02-21,12.679,12.775,12.672,12.696,118936,0
2013-02-22,12.672,12.686,12.612,12.645,180197,0
2013-02-25,12.612,12.631,12.417,12.534,495948,0
2013-02-26,12.534,12.534,12.417,12.417,339411,0
2013-02-27,12.441,12.487,12.425,12.47,238069,0
2013-02-28,12.495,12.519,12.432,12.519,338497,0
2013-03-01,12.525,12.541,12.477,12.511,104200,0
2013-03-04,12.557,12.564,12.47,12.501,191415,0
2013-03-05,12.495,12.501,12.41,12.425,283953,0
2013-03-06,12.425,12.464,12.401,12.432,117607,0
2013-03-07,12.546,12.569,12.388,12.405,320327,0
2013-03-08,12.38,12.396,12.201,12.292,431149,0
2013-03-11,12.292,12.292,12.113,12.169,342938,0
2013-03-12,12.144,12.144,12.044,12.09,409824,0
2013-03-13,12.059,12.106,11.99,12.098,457942,0
2013-03-14,12.059,12.059,11.887,11.925,491676,0
2013-03-15,11.816,11.908,11.691,11.848,556892,0
2013-03-18,11.783,12.131,11.777,12.113,399635,0
2013-03-19,12.131,12.201,11.997,12.121,198180,0
2013-03-20,12.226,12.627,12.217,12.599,1368742,0
2013-03-21,12.627,12.71,12.515,12.647,561752,0
2013-03-22,12.647,12.71,12.584,12.71,270527,0
2013-03-25,12.702,12.702,12.56,12.608,221470,0
2013-03-26,12.576,12.576,12.515,12.569,186570,0
2013-03-27,12.569,12.676,12.569,12.676,143439,0
2013-03-28,12.71,12.71,12.634,12.669,147533,0
2013-04-01,12.642,12.702,12.642,12.655,111372,0
2013-04-02,12.647,12.676,12.554,12.593,142393,0
2013-04-03,12.576,12.627,12.474,12.538,186210,0
2013-04-04,12.538,12.71,12.498,12.627,145911,0
2013-04-05,12.634,12.693,12.593,12.618,219654,0
2013-04-08,12.627,12.766,12.515,12.676,417228,0
2013-04-09,12.672,12.733,12.638,12.672,78050,0
2013-04-10,12.672,12.688,12.638,12.646,99586,0
2013-04-11,12.646,12.666,12.564,12.57,143995,0
2013-04-12,12.631,12.769,12.58,12.769,238382,0
2013-04-15,12.825,12.832,12.733,12.832,236888,0
2013-04-16,12.841,12.85,12.743,12.808,235741,0
2013-04-17,12.777,12.841,12.763,12.808,148758,0
2013-04-18,12.841,12.841,12.769,12.808,133455,0
2013-04-19,12.85,12.903,12.85,12.863,203254,0
2013-04-22,12.903,12.945,12.863,12.937,142700,0
2013-04-23,12.953,13.007,12.895,12.895,102678,0
2013-04-24,12.903,12.928,12.808,12.817,166382,0
2013-04-25,12.825,12.856,12.808,12.841,157210,0
2013-04-26,12.85,12.85,12.763,12.85,145068,0
2013-04-29,12.841,12.878,12.777,12.878,96240,0
2013-04-30,12.832,12.87,12.783,12.825,120200,0
2013-05-01,12.793,12.903,12.783,12.903,95211,0
2013-05-02,12.863,12.945,12.825,12.895,110304,0
2013-05-03,12.85,12.863,12.8,12.808,133110,0
2013-05-06,12.817,12.863,12.783,12.8,100763,0
2013-05-07,12.832,12.886,12.808,12.85,98541,0
2013-05-08,12.85,12.85,12.769,12.783,108244,0
2013-05-09,12.829,12.829,12.728,12.728,120960,0
2013-05-10,12.72,12.774,12.702,12.71,108927,0
2013-05-13,12.692,12.71,12.607,12.607,171452,0
2013-05-14,12.591,12.599,12.497,12.504,190030,0
2013-05-15,12.504,12.504,12.377,12.442,251416,0
2013-05-16,12.386,12.465,12.353,12.361,155127,0
2013-05-17,12.361,12.386,12.339,12.377,145664,0
2013-05-20,12.377,12.434,12.361,12.411,137689,0
2013-05-21,12.411,12.497,12.353,12.479,241267,0
2013-05-22,12.434,12.479,12.426,12.434,125443,0
2013-05-23,12.402,12.479,12.323,12.345,108358,0
2013-05-24,12.339,12.345,12.276,12.305,96764,0
2013-05-28,12.305,12.323,12.187,12.221,179605,0
2013-05-29,12.196,12.205,11.901,11.958,394649,0
2013-05-30,11.958,11.991,11.838,11.958,263474,0
2013-05-31,12.041,12.138,11.985,12.138,962906,0
2013-06-03,12.155,12.212,11.998,12.06,534838,0
2013-06-04,12.06,12.236,12.013,12.229,348507,0
2013-06-05,12.18,12.283,12.1,12.124,285292,0
2013-06-06,12.172,12.196,12.116,12.155,192171,0
2013-06-07,12.155,12.155,12.077,12.116,237976,0
2013-06-10,12.045,12.108,11.895,11.895,430633,0
2013-06-11,11.877,11.906,11.621,11.659,577478,0
2013-06-12,11.717,11.717,11.278,11.294,685357,0
2013-06-13,11.189,11.38,11.08,11.355,521484,0
2013-06-14,11.389,11.604,11.326,11.524,304728,0
2013-06-17,11.612,11.621,11.437,11.479,294666,0
2013-06-18,11.412,11.454,11.332,11.406,229326,0
2013-06-19,11.347,11.42,11.309,11.38,228169,0
2013-06-20,11.309,11.318,11.024,11.118,642981,0
2013-06-21,11.104,11.197,10.942,10.966,428350,0
2013-06-24,10.8,10.958,10.591,10.888,808666,0
2013-06-25,10.775,10.847,10.493,10.809,816987,0
2013-06-26,10.906,11.223,10.906,11.189,303035,0
2013-06-27,11.183,11.472,11.183,11.389,226775,0
2013-06-28,11.546,11.546,11.352,11.47,134952,0
2013-07-01,11.347,11.444,11.309,11.406,133874,0
2013-07-02,11.341,11.516,11.318,11.412,537743,0
2013-07-03,11.341,11.38,11.231,11.318,213537,0
2013-07-05,11.309,11.341,11.118,11.263,786799,0
2013-07-08,11.355,11.428,11.302,11.326,446432,0
2013-07-09,11.359,11.41,11.243,11.251,335451,0
2013-07-10,11.259,11.291,11.152,11.178,287157,0
2013-07-11,11.275,11.459,11.275,11.425,267065,0
2013-07-12,11.459,11.529,11.329,11.499,320053,0
2013-07-15,11.538,11.538,11.251,11.251,335940,0
2013-07-16,11.251,11.268,11.16,11.186,235590,0
2013-07-17,11.217,11.283,11.178,11.259,189731,0
2013-07-18,11.259,11.329,11.243,11.291,198109,0
2013-07-19,11.268,11.291,11.135,11.135,241117,0
2013-07-22,11.135,11.142,10.908,10.937,386909,0
2013-07-23,10.922,11.033,10.857,10.916,319427,0
2013-07-24,10.832,10.865,10.747,10.747,304283,0
2013-07-25,10.693,10.715,10.562,10.607,511660,0
2013-07-26,10.599,10.793,10.578,10.731,232453,0
2013-07-29,10.747,10.882,10.725,10.857,211769,0
2013-07-30,10.89,10.89,10.731,10.793,159586,0
2013-07-31,10.767,10.776,10.64,10.725,453041,0
2013-08-01,10.673,10.767,10.539,10.539,277791,0
2013-08-02,10.562,10.64,10.539,10.562,308122,0
2013-08-05,10.562,10.584,10.466,10.539,366851,0
2013-08-06,10.562,10.607,10.508,10.599,407483,0
2013-08-07,10.578,10.802,10.57,10.767,713077,0
2013-08-08,10.828,10.886,10.75,10.861,399456,0
2013-08-09,10.94,10.94,10.756,10.836,285294,0
2013-08-12,10.845,10.928,10.82,10.861,232069,0
2013-08-13,10.861,10.87,10.703,10.742,311312,0
2013-08-14,10.72,10.72,10.66,10.697,194499,0
2013-08-15,10.66,10.669,10.557,10.617,259482,0
2013-08-16,10.58,10.58,10.504,10.51,316343,0
2013-08-19,10.504,10.617,10.442,10.609,435170,0
2013-08-20,10.593,10.828,10.573,10.82,295411,0
2013-08-21,10.75,10.836,10.75,10.781,207649,0
2013-08-22,10.756,10.886,10.742,10.886,195165,0
2013-08-23,10.845,10.904,10.812,10.854,133333,0
2013-08-26,10.861,10.896,10.797,10.806,190371,0
2013-08-27,10.772,10.845,10.756,10.781,137312,0
2013-08-28,10.764,10.836,10.678,10.678,204840,0
2013-08-29,10.678,10.703,10.635,10.687,235548,0
2013-08-30,10.843,10.868,10.778,10.853,117712,0
2013-09-03,10.747,10.769,10.673,10.732,121629,0
2013-09-04,10.693,10.708,10.606,10.666,175901,0
2013-09-05,10.693,10.693,10.59,10.59,111704,0
2013-09-06,10.622,10.648,10.543,10.552,196679,0
2013-09-09,10.54,10.703,10.533,10.643,213825,0
2013-09-10,10.64,10.693,10.59,10.598,242814,0
2013-09-11,10.622,10.622,10.414,10.414,453635,0
2013-09-12,10.414,10.508,10.365,10.365,281742,0
2013-09-13,10.365,10.529,10.365,10.49,229325,0
2013-09-16,10.552,10.606,10.529,10.537,195981,0
2013-09-17,10.552,10.683,10.552,10.673,265370,0
2013-09-18,10.666,10.934,10.64,10.934,279610,0
2013-09-19,10.963,11.038,10.876,10.934,228540,0
2013-09-20,10.955,10.955,10.859,10.918,143606,0
2013-09-23,10.893,11.006,10.893,10.94,177833,0
2013-09-24,10.94,11.045,10.911,11.045,145947,0
2013-09-25,11.023,11.071,10.998,11.029,120241,0
2013-09-26,11.045,11.071,10.946,11.071,190025,0
2013-09-27,11.023,11.038,10.981,11.038,77865,0
2013-09-30,11.16,11.16,11.045,11.096,191518,0
2013-10-01,10.934,10.955,10.876,10.94,127461,0
2013-10-02,10.876,10.94,10.867,10.884,134787,0
2013-10-03,10.859,10.884,10.812,10.812,155879,0
2013-10-04,10.802,10.833,10.753,10.753,145615,0
2013-10-07,10.753,10.777,10.725,10.747,156268,0
2013-10-08,10.747,10.825,10.701,10.802,210872,0
2013-10-09,10.791,10.808,10.756,10.799,119493,0
2013-10-10,10.799,10.822,10.735,10.751,188115,0
2013-10-11,10.735,10.765,10.712,10.729,149050,0
2013-10-14,10.703,10.751,10.703,10.72,194313,0
2013-10-15,10.743,10.756,10.703,10.72,169967,0
2013-10-16,10.703,10.799,10.687,10.799,190753,0
2013-10-17,10.791,11.02,10.791,11.02,242130,0
2013-10-18,11.116,11.311,11.116,11.28,1359964,0
2013-10-21,11.393,11.509,11.393,11.501,809086,0
2013-10-22,11.57,11.638,11.523,11.622,470822,0
2013-10-23,11.631,11.678,11.595,11.622,362543,0
2013-10-24,11.638,11.661,11.554,11.578,163576,0
2013-10-25,11.595,11.631,11.554,11.605,230837,0
2013-10-28,11.631,11.678,11.605,11.653,265149,0
2013-10-29,11.678,11.678,11.613,11.622,174583,0
2013-10-30,11.653,11.653,11.554,11.605,249222,0
2013-10-31,11.701,11.701,11.583,11.62,177591,0
2013-11-01,11.563,11.563,11.501,11.501,248651,0
2013-11-04,11.478,11.546,11.478,11.493,305899,0
2013-11-05,11.46,11.563,11.451,11.451,263346,0
2013-11-06,11.465,11.611,11.406,11.43,351662,0
2013-11-07,11.575,11.709,11.498,11.701,553254,0
2013-11-08,11.693,11.781,11.575,11.735,423801,0
2013-11-11,11.735,11.838,11.735,11.821,336904,0
2013-11-12,11.821,11.821,11.62,11.667,259747,0
2013-11-13,11.601,11.676,11.519,11.62,193409,0
2013-11-14,11.643,11.747,11.62,11.701,297056,0
2013-11-15,11.701,11.735,11.659,11.701,139093,0
2013-11-18,11.774,11.774,11.667,11.701,229442,0
2013-11-19,11.701,11.718,11.659,11.693,124228,0
2013-11-20,11.693,11.693,11.567,11.601,167995,0
2013-11-21,11.567,11.567,11.456,11.465,339118,0
2013-11-22,11.473,11.575,11.456,11.551,141991,0
2013-11-25,11.537,11.543,11.456,11.489,204734,0
2013-11-26,11.465,11.51,11.446,11.446,201919,0
2013-11-27,11.438,11.438,11.37,11.389,199927,0
2013-11-29,11.456,11.456,11.323,11.33,122363,0
2013-12-02,11.346,11.37,11.269,11.284,200574,0
2013-12-03,11.269,11.397,11.269,11.38,142013,0
2013-12-04,11.33,11.37,11.277,11.284,159456,0
2013-12-05,11.269,11.277,11.113,11.133,360462,0
2013-12-06,11.226,11.226,11.118,11.118,290924,0
2013-12-09,11.124,11.251,11.124,11.235,189296,0
2013-12-10,11.214,11.231,11.121,11.121,191634,0
2013-12-11,11.115,11.121,11.041,11.065,293756,0
2013-12-12,11.041,11.074,10.99,11.025,289765,0
2013-12-13,10.983,11.025,10.919,10.934,396493,0
2013-12-16,10.934,10.934,10.833,10.841,532769,0
2013-12-17,10.816,10.983,10.802,10.983,405250,0
2013-12-18,10.975,11.032,10.965,11.032,393021,0
2013-12-19,10.983,11.108,10.983,11.108,296970,0
2013-12-20,11.108,11.304,11.108,11.222,467817,0
2013-12-23,11.29,11.417,11.255,11.343,275999,0
2013-12-24,11.343,11.343,11.195,11.248,234915,0
2013-12-26,11.248,11.28,11.163,11.188,276737,0
2013-12-27,11.181,11.181,11.121,11.154,293517,0
2013-12-30,11.121,11.154,11.108,11.129,277276,0
2013-12-31,11.129,11.144,11.073,11.108,336068,0
2014-01-02,11.115,11.214,11.065,11.204,198061,0
2014-01-03,11.239,11.273,11.163,11.248,151447,0
2014-01-06,11.296,11.368,11.28,11.368,166478,0
2014-01-07,11.403,11.488,11.368,11.395,165995,0
2014-01-08,11.417,11.417,11.29,11.304,198279,0
2014-01-09,11.368,11.368,11.273,11.273,175986,0
2014-01-10,11.296,11.417,11.296,11.403,171114,0
2014-01-13,11.448,11.448,11.371,11.371,192942,0
2014-01-14,11.339,11.39,11.33,11.371,197417,0
2014-01-15,11.354,11.39,11.339,11.363,181205,0
2014-01-16,11.381,11.414,11.339,11.354,215543,0
2014-01-17,11.371,11.539,11.371,11.522,407489,0
2014-01-21,11.578,11.595,11.522,11.53,351017,0
2014-01-22,11.553,11.553,11.53,11.53,160982,0
2014-01-23,11.562,11.631,11.562,11.614,136311,0
2014-01-24,11.623,11.662,11.586,11.614,200629,0
2014-01-27,11.631,11.638,11.562,11.578,128753,0
2014-01-28,11.569,11.605,11.546,11.553,118023,0
2014-01-29,11.553,11.595,11.546,11.586,87879,0
2014-01-30,11.614,11.672,11.586,11.672,214377,0
2014-01-31,11.68,11.744,11.662,11.696,266737,0
2014-02-03,11.731,11.761,11.662,11.672,215894,0
2014-02-04,11.706,11.761,11.68,11.738,176650,0
2014-02-05,11.731,11.761,11.696,11.706,116552,0
2014-02-06,11.706,11.753,11.696,11.738,150755,0
2014-02-07,11.713,11.793,11.706,11.785,194533,0
2014-02-10,11.785,11.827,11.771,11.793,148032,0
2014-02-11,11.82,11.827,11.761,11.761,123408,0
2014-02-12,11.775,11.807,11.692,11.692,151825,0
2014-02-13,11.718,11.735,11.65,11.675,135236,0
2014-02-14,11.666,11.684,11.609,11.626,157989,0
2014-02-18,11.618,11.675,11.618,11.65,199619,0
2014-02-19,11.65,11.718,11.65,11.718,218825,0
2014-02-20,11.692,11.799,11.692,11.766,185191,0
2014-02-21,11.775,11.859,11.775,11.84,199306,0
2014-02-24,11.891,11.891,11.832,11.867,130115,0
2014-02-25,11.867,11.906,11.84,11.898,139440,0
2014-02-26,11.891,11.906,11.877,11.898,84844,0
2014-02-27,11.915,11.942,11.891,11.942,60599,0
2014-02-28,11.967,11.967,11.906,11.942,118460,0
2014-03-03,11.923,11.975,11.923,11.951,111383,0
2014-03-04,11.967,11.975,11.942,11.951,65470,0
2014-03-05,11.992,11.992,11.923,11.933,86546,0
2014-03-06,11.967,11.967,11.915,11.915,330452,0
2014-03-07,11.891,11.891,11.775,11.85,206747,0
2014-03-10,11.867,11.951,11.84,11.891,150725,0
2014-03-11,11.882,11.906,11.882,11.891,72911,0
2014-03-12,11.91,12.004,11.895,11.988,106198,0
2014-03-13,12.012,12.037,11.962,12.037,138140,0
2014-03-14,12.037,12.037,11.996,11.996,82440,0
2014-03-17,12.037,12.037,11.972,11.979,109453,0
2014-03-18,12.012,12.012,11.887,11.91,129644,0
2014-03-19,11.902,11.918,11.827,11.855,130889,0
2014-03-20,11.803,11.82,11.738,11.76,170770,0
2014-03-21,11.793,11.837,11.77,11.82,153498,0
2014-03-24,11.845,11.895,11.811,11.895,88958,0
2014-03-25,11.872,11.91,11.845,11.91,78643,0
2014-03-26,11.937,11.972,11.91,11.954,87453,0
2014-03-27,11.979,12.028,11.962,12.021,111276,0
2014-03-28,12.037,12.037,11.988,11.996,82556,0
2014-03-31,12.012,12.037,11.972,12.037,135661,0
2014-04-01,12.037,12.054,11.979,12.045,134680,0
2014-04-02,12.004,12.028,11.979,11.996,149739,0
2014-04-03,12.004,12.037,11.988,12.012,137919,0
2014-04-04,12.037,12.045,12.004,12.028,118674,0
2014-04-07,12.028,12.071,12.028,12.071,134511,0
2014-04-08,12.095,12.12,12.08,12.112,115195,0
2014-04-09,12.206,12.363,12.104,12.313,564529,0
2014-04-10,12.392,12.494,12.308,12.461,291280,0
2014-04-11,12.501,12.501,12.375,12.428,177492,0
2014-04-14,12.411,12.453,12.359,12.392,188791,0
2014-04-15,12.384,12.444,12.367,12.375,178084,0
2014-04-16,12.392,12.419,12.35,12.402,233859,0
2014-04-17,12.419,12.419,12.35,12.35,111699,0
2014-04-21,12.444,12.511,12.411,12.485,188248,0
2014-04-22,12.485,12.494,12.453,12.476,94135,0
2014-04-23,12.494,12.594,12.485,12.56,140065,0
2014-04-24,12.602,12.693,12.56,12.646,189136,0
2014-04-25,12.668,12.693,12.612,12.683,245001,0
2014-04-28,12.722,12.732,12.653,12.703,118540,0
2014-04-29,12.675,12.693,12.622,12.668,164193,0
2014-04-30,12.693,12.732,12.668,12.693,190605,0
2014-05-01,12.764,12.796,12.732,12.75,233973,0
2014-05-02,12.693,12.75,12.668,12.722,88244,0
2014-05-05,12.712,12.742,12.683,12.683,109935,0
2014-05-06,12.703,12.732,12.675,12.732,177798,0
2014-05-07,12.712,12.722,12.703,12.712,77964,0
2014-05-08,12.727,12.76,12.717,12.737,86250,0
2014-05-09,12.727,12.767,12.717,12.767,76236,0
2014-05-12,12.8,12.8,12.717,12.782,117641,0
2014-05-13,12.767,12.8,12.753,12.767,130673,0
2014-05-14,12.767,12.791,12.753,12.76,96998,0
2014-05-15,12.791,12.827,12.767,12.827,117962,0
2014-05-16,12.866,12.875,12.834,12.859,148847,0
2014-05-19,12.875,12.919,12.85,12.866,109806,0
2014-05-20,12.875,12.893,12.834,12.883,70926,0
2014-05-21,12.866,12.893,12.843,12.893,80188,0
2014-05-22,12.893,12.938,12.893,12.909,112392,0
2014-05-23,12.909,12.964,12.883,12.964,80627,0
2014-05-27,12.964,13.012,12.938,12.972,65452,0
2014-05-28,12.972,13.051,12.972,12.99,121056,0
2014-05-29,13.004,13.035,13.004,13.028,63211,0
2014-05-30,13.096,13.096,12.982,12.99,161531,0
2014-06-02,13.019,13.051,12.99,13.019,108259,0
2014-06-03,13.012,13.028,12.919,12.919,115091,0
2014-06-04,12.919,12.955,12.775,12.782,213867,0
2014-06-05,12.753,12.875,12.753,12.827,118993,0
2014-06-06,12.85,12.919,12.85,12.883,104643,0
2014-06-09,12.903,12.964,12.883,12.938,132489,0
2014-06-10,12.928,12.964,12.903,12.928,64307,0
2014-06-11,12.986,12.986,12.905,12.933,50223,0
2014-06-12,12.898,12.977,12.87,12.878,136554,0
2014-06-13,12.898,12.898,12.848,12.855,109053,0
2014-06-16,12.855,12.888,12.813,12.813,77162,0
2014-06-17,12.83,12.838,12.637,12.646,234406,0
2014-06-18,12.629,12.637,12.397,12.583,496979,0
2014-06-19,12.599,12.659,12.524,12.541,133316,0
2014-06-20,12.541,12.583,12.524,12.541,117543,0
2014-06-23,12.583,12.659,12.583,12.646,80576,0
2014-06-24,12.651,12.667,12.637,12.651,45870,0
2014-06-25,12.659,12.721,12.659,12.682,51319,0
2014-06-26,12.711,12.731,12.692,12.702,57841,0
2014-06-27,12.682,12.721,12.682,12.702,72507,0
2014-06-30,12.756,12.778,12.721,12.721,118118,0
2014-07-01,12.763,12.763,12.682,12.702,120862,0
2014-07-02,12.692,12.692,12.533,12.558,151674,0
2014-07-03,12.517,12.533,12.397,12.397,253217,0
2014-07-07,12.371,12.508,12.363,12.466,215996,0
2014-07-08,12.517,12.558,12.457,12.49,181893,0
2014-07-09,12.473,12.499,12.354,12.407,308703,0
2014-07-10,12.453,12.453,12.392,12.428,113296,0
2014-07-11,12.411,12.486,12.411,12.486,133486,0
2014-07-14,12.504,12.504,12.428,12.428,94400,0
2014-07-15,12.392,12.428,12.367,12.392,219576,0
2014-07-16,12.411,12.555,12.411,12.538,369279,0
2014-07-17,12.664,12.68,12.555,12.633,224545,0
2014-07-18,12.647,12.672,12.642,12.664,118300,0
2014-07-21,12.68,12.768,12.664,12.753,183165,0
2014-07-22,12.761,12.768,12.708,12.738,165235,0
2014-07-23,12.728,12.746,12.689,12.689,175661,0
2014-07-24,12.68,12.689,12.647,12.672,80994,0
2014-07-25,12.68,12.738,12.672,12.699,65865,0
2014-07-28,12.708,12.708,12.633,12.647,95141,0
2014-07-29,12.689,12.699,12.657,12.657,61749,0
2014-07-30,12.647,12.657,12.546,12.546,125909,0
2014-07-31,12.555,12.563,12.469,12.53,123415,0
2014-08-01,12.486,12.57,12.469,12.53,96806,0
2014-08-04,12.563,12.563,12.453,12.453,126896,0
2014-08-05,12.469,12.504,12.411,12.411,152715,0
2014-08-06,12.419,12.469,12.419,12.436,162789,0
2014-08-07,12.499,12.601,12.473,12.601,200039,0
2014-08-08,12.662,12.696,12.601,12.686,139467,0
2014-08-11,12.725,12.78,12.696,12.751,158791,0
2014-08-12,12.789,12.789,12.751,12.766,71989,0
2014-08-13,12.799,12.833,12.78,12.833,79055,0
2014-08-14,12.833,12.86,12.833,12.86,53366,0
2014-08-15,12.833,12.884,12.826,12.876,86486,0
2014-08-18,12.86,12.876,12.843,12.843,131827,0
2014-08-19,12.851,12.851,12.807,12.816,132901,0
2014-08-20,12.807,12.816,12.78,12.807,113921,0
2014-08-21,12.807,12.826,12.696,12.696,101546,0
2014-08-22,12.706,12.715,12.639,12.639,159254,0
2014-08-25,12.646,12.686,12.621,12.631,166328,0
2014-08-26,12.631,12.662,12.621,12.653,105765,0
2014-08-27,12.677,12.696,12.653,12.653,146975,0
2014-08-28,12.662,12.696,12.646,12.696,133907,0
2014-08-29,12.735,12.751,12.677,12.725,134305,0
2014-09-02,12.67,12.706,12.662,12.662,130883,0
2014-09-03,12.677,12.677,12.653,12.67,67118,0
2014-09-04,12.677,12.677,12.646,12.653,84709,0
2014-09-05,12.696,12.799,12.686,12.799,401286,0
2014-09-08,12.86,12.86,12.816,12.833,203448,0
2014-09-09,12.833,12.86,12.816,12.843,181240,0
2014-09-10,12.843,12.851,12.816,12.851,111979,0
2014-09-11,12.879,12.979,12.871,12.979,224630,0
2014-09-12,12.924,12.943,12.871,12.924,148312,0
2014-09-15,12.943,12.943,12.838,12.848,117385,0
2014-09-16,12.838,12.863,12.784,12.83,109491,0
2014-09-17,12.838,12.871,12.803,12.871,80195,0
2014-09-18,12.856,12.889,12.821,12.889,88517,0
2014-09-19,12.915,13.051,12.899,13.044,222167,0
2014-09-22,12.988,13.019,12.934,12.979,114159,0
2014-09-23,13.002,13.01,12.961,12.961,62896,0
2014-09-24,12.988,13.002,12.969,13.002,77592,0
2014-09-25,13.002,13.028,12.979,13.002,78046,0
2014-09-26,13.01,13.044,12.995,12.995,79430,0
2014-09-29,13.019,13.051,13.01,13.019,64904,0
2014-09-30,13.051,13.077,13.028,13.077,117972,0
2014-10-01,13.158,13.202,13.123,13.158,214350,0
2014-10-02,13.202,13.221,13.096,13.105,98407,0
2014-10-03,13.174,13.348,13.165,13.33,335213,0
2014-10-06,13.451,13.451,13.339,13.371,291542,0
2014-10-07,13.371,13.476,13.371,13.451,190439,0
2014-10-08,13.492,13.862,13.451,13.674,231259,0
2014-10-09,13.735,13.775,13.597,13.684,176716,0
2014-10-10,13.71,13.844,13.64,13.836,191112,0
2014-10-13,13.909,13.918,13.553,13.553,233696,0
2014-10-14,13.61,13.61,13.278,13.278,322275,0
2014-10-15,13.333,13.54,13.295,13.374,261416,0
2014-10-16,13.374,13.593,13.367,13.489,125850,0
2014-10-17,13.53,13.716,13.523,13.618,160896,0
2014-10-20,13.662,13.671,13.53,13.574,107539,0
2014-10-21,13.549,13.653,13.489,13.653,242223,0
2014-10-22,13.671,13.773,13.61,13.739,326200,0
2014-10-23,13.764,13.781,13.628,13.628,376013,0
2014-10-24,13.628,13.732,13.628,13.671,144392,0
2014-10-27,13.706,13.773,13.68,13.757,133216,0
2014-10-28,13.781,13.807,13.732,13.781,113101,0
2014-10-29,13.732,13.781,13.725,13.725,80583,0
2014-10-30,13.716,13.757,13.566,13.566,127521,0
2014-10-31,13.653,13.653,13.557,13.557,148589,0
2014-11-03,13.602,13.637,13.489,13.489,179577,0
2014-11-04,13.489,13.574,13.472,13.574,48174,0
2014-11-05,13.593,13.716,13.549,13.716,109477,0
2014-11-06,13.725,13.826,13.68,13.781,158084,0
2014-11-07,13.807,13.851,13.725,13.732,124859,0
2014-11-10,13.807,13.826,13.739,13.773,143776,0
2014-11-11,13.791,13.791,13.749,13.791,66973,0
2014-11-12,13.776,13.864,13.776,13.803,63327,0
2014-11-13,13.796,13.831,13.657,13.657,130780,0
2014-11-14,13.693,13.776,13.657,13.776,81935,0
2014-11-17,13.786,13.796,13.701,13.701,124101,0
2014-11-18,13.701,13.786,13.701,13.701,100622,0
2014-11-19,13.693,13.728,13.587,13.612,124387,0
2014-11-20,13.612,13.684,13.577,13.622,103726,0
2014-11-21,13.666,13.711,13.569,13.577,169541,0
2014-11-24,13.577,13.631,13.552,13.552,110423,0
2014-11-25,13.552,13.577,13.508,13.544,108652,0
2014-11-26,13.552,13.604,13.508,13.569,167920,0
2014-11-28,13.622,13.647,13.577,13.577,52977,0
2014-12-01,13.684,13.786,13.639,13.728,308811,0
2014-12-02,13.76,13.902,13.76,13.864,144935,0
2014-12-03,13.921,14.092,13.921,14.055,338052,0
2014-12-04,14.082,14.092,13.987,14.065,245310,0
2014-12-05,14.065,14.092,13.972,14.092,201601,0
2014-12-08,14.092,14.138,14.021,14.138,153157,0
2014-12-09,14.138,14.138,14.004,14.055,160052,0
2014-12-10,14.065,14.119,13.937,13.979,214443,0
2014-12-11,14.012,14.045,13.946,14.038,132113,0
2014-12-12,13.995,14.045,13.962,14.004,122844,0
2014-12-15,14.045,14.102,13.946,13.946,178410,0
2014-12-16,13.962,14.004,13.921,13.979,43906,0
2014-12-17,13.972,14.004,13.937,13.955,138660,0
2014-12-18,13.962,14.021,13.937,13.972,96493,0
2014-12-19,14.038,14.102,13.987,14.065,198062,0
2014-12-22,14.092,14.109,13.962,13.962,145236,0
2014-12-23,13.987,14.109,13.987,14.109,104106,0
2014-12-24,14.092,14.155,14.065,14.138,58783,0
2014-12-26,14.155,14.155,14.109,14.155,61515,0
2014-12-29,14.155,14.155,14.102,14.128,83654,0
2014-12-30,14.128,14.265,14.109,14.265,147990,0
2014-12-31,14.337,14.354,14.255,14.255,121042,0
2015-01-02,14.246,14.318,14.109,14.23,225662,0
2015-01-05,14.265,14.423,14.23,14.371,158448,0
2015-01-06,14.423,14.571,14.363,14.44,164988,0
2015-01-07,14.457,14.49,14.371,14.457,168187,0
2015-01-08,14.432,14.49,14.432,14.449,129020,0
2015-01-09,14.423,14.527,14.371,14.509,137541,0
2015-01-12,14.567,14.575,14.436,14.476,190730,0
2015-01-13,14.522,14.531,14.349,14.366,246644,0
2015-01-14,14.401,14.55,14.401,14.476,171567,0
2015-01-15,14.531,14.575,14.522,14.522,146276,0
2015-01-16,14.558,14.585,14.54,14.55,97113,0
2015-01-20,14.55,14.636,14.55,14.599,123467,0
2015-01-21,14.628,14.751,14.585,14.689,218391,0
2015-01-22,14.681,14.844,14.618,14.618,306503,0
2015-01-23,14.609,14.672,14.575,14.672,93715,0
2015-01-26,14.681,14.766,14.646,14.759,82498,0
2015-01-27,14.802,14.88,14.733,14.818,151170,0
2015-01-28,14.844,14.95,14.835,14.95,106051,0
2015-01-29,14.909,15.027,14.853,14.996,117687,0
2015-01-30,15.072,15.128,14.944,14.977,170539,0
2015-02-02,14.986,15.027,14.775,14.785,359378,0
2015-02-03,14.714,14.81,14.689,14.689,186522,0
2015-02-04,14.714,14.714,14.495,14.628,301225,0
2015-02-05,14.636,14.636,14.485,14.485,183796,0
2015-02-06,14.468,14.504,14.2,14.374,479394,0
2015-02-09,14.25,14.332,14.183,14.2,418871,0
2015-02-10,14.157,14.157,13.648,13.745,909217,0
2015-02-11,13.787,14.087,13.685,14.023,536925,0
2015-02-12,14.133,14.143,14.077,14.104,296145,0
2015-02-13,14.104,14.143,14.041,14.041,219358,0
2015-02-17,14.05,14.05,13.612,13.612,393477,0
2015-02-18,13.612,13.787,13.474,13.745,380680,0
2015-02-19,13.745,13.905,13.745,13.813,132938,0
2015-02-20,13.896,13.99,13.896,13.99,398007,0
2015-02-23,14.041,14.097,14.014,14.097,262013,0
2015-02-24,14.114,14.114,13.99,14.06,260753,0
2015-02-25,14.087,14.114,14.032,14.077,157026,0
2015-02-26,14.06,14.068,13.886,13.922,242042,0
2015-02-27,13.99,14.087,13.956,14.077,154896,0
2015-03-02,14.087,14.097,14.006,14.06,216363,0
2015-03-03,14.104,14.133,14.06,14.114,191638,0
2015-03-04,14.114,14.177,14.097,14.159,167712,0
2015-03-05,14.177,14.252,14.151,14.252,142875,0
2015-03-06,14.151,14.177,13.99,14.014,218297,0
2015-03-09,14.032,14.05,13.99,13.998,118720,0
2015-03-10,14.023,14.104,14.023,14.05,179446,0
2015-03-11,14.06,14.06,13.998,14.006,79066,0
2015-03-12,14.06,14.087,14.006,14.014,121715,0
2015-03-13,14.014,14.014,13.973,13.982,84622,0
2015-03-16,13.99,14.006,13.939,13.939,108331,0
2015-03-17,13.973,13.973,13.885,13.914,91770,0
2015-03-18,13.885,14.104,13.821,14.104,179347,0
2015-03-19,14.104,14.104,13.939,13.939,135673,0
2015-03-20,13.973,14.014,13.948,13.998,112417,0
2015-03-23,13.998,14.05,13.998,13.998,52521,0
2015-03-24,13.998,14.014,13.956,14.014,114344,0
2015-03-25,14.006,14.041,13.929,13.929,114456,0
2015-03-26,13.922,13.982,13.885,13.939,126709,0
2015-03-27,13.965,14.041,13.965,13.998,72032,0
2015-03-30,14.014,14.041,13.99,14.041,127275,0
2015-03-31,14.032,14.143,13.998,14.104,104540,0
2015-04-01,14.133,14.203,14.133,14.185,86892,0
2015-04-02,14.151,14.151,14.077,14.077,71012,0
2015-04-06,14.097,14.133,14.06,14.06,101755,0
2015-04-07,14.097,14.168,14.087,14.168,60568,0
2015-04-08,14.168,14.185,14.143,14.168,60689,0
2015-04-09,14.194,14.194,14.123,14.143,87793,0
2015-04-10,14.143,14.253,14.133,14.235,219449,0
2015-04-13,14.253,14.289,14.245,14.253,115655,0
2015-04-14,14.299,14.388,14.299,14.388,96904,0
2015-04-15,14.415,14.415,14.253,14.307,98333,0
2015-04-16,14.27,14.388,14.27,14.371,68190,0
2015-04-17,14.371,14.424,14.346,14.424,59861,0
2015-04-20,14.442,14.459,14.337,14.337,125658,0
2015-04-21,14.327,14.353,14.253,14.253,94939,0
2015-04-22,14.245,14.289,14.228,14.263,77168,0
2015-04-23,14.289,14.307,14.245,14.289,65847,0
2015-04-24,14.27,14.299,14.253,14.28,53370,0
2015-04-27,14.327,14.353,14.299,14.346,78271,0
2015-04-28,14.307,14.327,14.27,14.307,45178,0
2015-04-29,14.263,14.317,14.253,14.263,56469,0
2015-04-30,14.253,14.28,14.211,14.218,78606,0
2015-05-01,14.203,14.218,14.133,14.168,154166,0
2015-05-04,14.168,14.168,14.077,14.097,118928,0
2015-05-05,14.133,14.133,14.031,14.049,125367,0
2015-05-06,14.04,14.059,13.938,13.947,189618,0
2015-05-07,13.938,13.972,13.564,13.681,379789,0
2015-05-08,13.726,13.856,13.708,13.856,196408,0
2015-05-11,13.81,13.837,13.725,13.74,153700,0
2015-05-12,13.671,13.707,13.599,13.662,224718,0
2015-05-13,13.68,13.707,13.607,13.625,223076,0
2015-05-14,13.59,13.671,13.563,13.652,175627,0
2015-05-15,13.652,13.767,13.625,13.759,112082,0
2015-05-18,13.74,13.75,13.59,13.599,153352,0
2015-05-19,13.563,13.563,13.448,13.525,398254,0
2015-05-20,13.466,13.5,13.385,13.431,450198,0
2015-05-21,13.422,13.431,13.385,13.385,175741,0
2015-05-22,13.351,13.394,13.322,13.368,258720,0
2015-05-26,13.368,13.404,13.332,13.332,271450,0
2015-05-27,13.342,13.368,13.313,13.351,206436,0
2015-05-28,13.36,13.36,13.303,13.322,90041,0
2015-05-29,13.332,13.394,13.322,13.36,154488,0
2015-06-01,13.385,13.44,13.36,13.394,161886,0
2015-06-02,13.36,13.368,13.313,13.332,182361,0
2015-06-03,13.322,13.332,13.21,13.22,219141,0
2015-06-04,13.182,13.21,13.053,13.062,535201,0
2015-06-05,12.912,13.003,12.663,12.886,590856,0
2015-06-08,12.739,12.877,12.719,12.739,428835,0
2015-06-09,12.639,12.663,12.539,12.574,772816,0
2015-06-10,12.539,12.663,12.531,12.639,347954,0
2015-06-11,12.7,12.798,12.69,12.772,192555,0
2015-06-12,12.798,12.861,12.772,12.798,153398,0
2015-06-15,12.816,12.861,12.806,12.861,169622,0
2015-06-16,12.852,12.878,12.852,12.878,94098,0
2015-06-17,12.904,12.904,12.843,12.887,187971,0
2015-06-18,12.887,12.887,12.825,12.825,125538,0
2015-06-19,12.952,13.038,12.913,13.038,800334,0
2015-06-22,13.157,13.157,13.03,13.055,454041,0
2015-06-23,13.047,13.147,13.03,13.083,262817,0
2015-06-24,13.121,13.129,13.064,13.129,260364,0
2015-06-25,13.165,13.165,13.047,13.064,177344,0
2015-06-26,13.055,13.064,12.99,12.997,158434,0
2015-06-29,13.004,13.03,12.878,12.887,266963,0
2015-06-30,12.904,12.923,12.816,12.869,347024,0
2015-07-01,12.869,12.997,12.869,12.971,182265,0
2015-07-02,13.004,13.022,12.971,13.013,260138,0
2015-07-06,13.047,13.093,13.013,13.093,300980,0
2015-07-07,13.138,13.261,13.138,13.24,247047,0
2015-07-08,13.279,13.407,13.222,13.325,221203,0
2015-07-09,13.354,13.363,13.261,13.279,212814,0
2015-07-10,13.27,13.354,13.244,13.316,254129,0
2015-07-13,13.316,13.335,13.27,13.306,164595,0
2015-07-14,13.306,13.416,13.288,13.398,188309,0
2015-07-15,13.398,13.453,13.388,13.426,115175,0
2015-07-16,13.426,13.471,13.416,13.436,129066,0
2015-07-17,13.462,13.495,13.462,13.488,135751,0
2015-07-20,13.505,13.53,13.453,13.523,311592,0
2015-07-21,13.488,13.495,13.444,13.471,125283,0
2015-07-22,13.444,13.462,13.379,13.426,178733,0
2015-07-23,13.436,13.568,13.416,13.505,118488,0
2015-07-24,13.54,13.54,13.488,13.495,94659,0
2015-07-27,13.513,13.568,13.495,13.568,96662,0
2015-07-28,13.505,13.669,13.505,13.612,158803,0
2015-07-29,13.612,13.64,13.577,13.604,70381,0
2015-07-30,13.649,13.704,13.622,13.622,111698,0
2015-07-31,13.714,13.773,13.622,13.677,160919,0
2015-08-03,13.748,13.801,13.714,13.782,145064,0
2015-08-04,13.738,13.748,13.695,13.695,91095,0
2015-08-05,13.704,13.723,13.577,13.577,137422,0
2015-08-06,13.559,13.64,13.549,13.577,127477,0
2015-08-07,13.595,13.612,13.549,13.549,114813,0
2015-08-10,13.513,13.577,13.505,13.53,126952,0
2015-08-11,13.549,13.696,13.53,13.678,129367,0
2015-08-12,13.66,13.696,13.604,13.604,82801,0
2015-08-13,13.595,13.696,13.595,13.66,65397,0
2015-08-14,13.586,13.766,13.505,13.766,211715,0
2015-08-17,13.766,13.766,13.688,13.696,64955,0
2015-08-18,13.696,13.696,13.641,13.641,81473,0
2015-08-19,13.622,13.688,13.622,13.67,79139,0
2015-08-20,13.66,13.715,13.65,13.705,61297,0
2015-08-21,13.678,13.678,13.54,13.54,206838,0
2015-08-24,13.54,13.67,13.388,13.435,256435,0
2015-08-25,13.67,13.67,13.559,13.632,197974,0
2015-08-26,13.641,13.641,13.53,13.577,145874,0
2015-08-27,13.622,13.774,13.604,13.774,268578,0
2015-08-28,13.793,13.82,13.67,13.801,280548,0
2015-08-31,13.847,13.875,13.783,13.875,116830,0
2015-09-01,13.885,13.94,13.857,13.94,130907,0
2015-09-02,13.967,13.975,13.904,13.94,129247,0
2015-09-03,13.94,14.026,13.94,13.984,109073,0
2015-09-04,13.984,14.102,13.984,14.092,124038,0
2015-09-08,14.12,14.183,14.092,14.183,129024,0
2015-09-09,14.165,14.183,14.12,14.147,110178,0
2015-09-10,14.139,14.157,14.064,14.064,118385,0
2015-09-11,14.064,14.157,14.064,14.072,120172,0
2015-09-14,14.082,14.092,13.974,13.974,109907,0
2015-09-15,13.956,13.974,13.836,13.865,140257,0
2015-09-16,13.865,13.874,13.668,13.773,225667,0
2015-09-17,13.781,13.913,13.703,13.865,101005,0
2015-09-18,13.828,14.008,13.828,13.974,94131,0
2015-09-21,13.956,13.974,13.929,13.966,40718,0
2015-09-22,13.922,14.025,13.922,14.025,74597,0
2015-09-23,14.008,14.072,14,14.064,48772,0
2015-09-24,14.064,14.082,13.991,14.017,113024,0
2015-09-25,14.025,14.082,14.008,14.082,54074,0
2015-09-28,14.092,14.102,13.966,13.983,101643,0
2015-09-29,14.017,14.044,13.991,14.035,84855,0
2015-09-30,14.017,14.102,13.991,13.991,113551,0
2015-10-01,14,14.064,14,14.064,109135,0
2015-10-02,14.082,14.102,14.054,14.054,102297,0
2015-10-05,14.044,14.092,14.025,14.092,125938,0
2015-10-06,14.035,14.147,14.035,14.139,73714,0
2015-10-07,14.139,14.227,14.11,14.227,84085,0
2015-10-08,14.227,14.244,14.201,14.201,61686,0
2015-10-09,14.192,14.27,14.192,14.27,67205,0
2015-10-12,14.299,14.318,14.28,14.308,74212,0
2015-10-13,14.299,14.337,14.244,14.337,82726,0
2015-10-14,14.337,14.382,14.318,14.347,61631,0
2015-10-15,14.365,14.41,14.337,14.365,105905,0
2015-10-16,14.391,14.447,14.355,14.4,78110,0
2015-10-19,14.447,14.509,14.447,14.509,80634,0
2015-10-20,14.509,14.509,14.455,14.49,57493,0
2015-10-21,14.509,14.545,14.472,14.472,79321,0
2015-10-22,14.472,14.5,14.4,14.419,77012,0
2015-10-23,14.382,14.545,14.382,14.545,152816,0
2015-10-26,14.555,14.555,14.509,14.517,87887,0
2015-10-27,14.517,14.565,14.472,14.517,84811,0
2015-10-28,14.527,14.527,14.419,14.509,69871,0
2015-10-29,14.49,14.509,14.437,14.509,45590,0
2015-10-30,14.527,14.565,14.472,14.535,69215,0
2015-11-02,14.565,14.692,14.535,14.637,109184,0
2015-11-03,14.628,14.637,14.517,14.574,82067,0
2015-11-04,14.555,14.555,14.472,14.509,69191,0
2015-11-05,14.463,14.49,14.41,14.41,68446,0
2015-11-06,14.365,14.373,14.218,14.27,215985,0
2015-11-09,14.218,14.218,13.882,14.007,371957,0
2015-11-10,13.946,14.227,13.928,14.164,219721,0
2015-11-11,14.182,14.28,14.156,14.28,61413,0
2015-11-12,14.29,14.328,14.263,14.318,66387,0
2015-11-13,14.355,14.411,14.308,14.411,79296,0
2015-11-16,14.448,14.448,14.328,14.337,89683,0
2015-11-17,14.308,14.318,14.253,14.299,53045,0
2015-11-18,14.299,14.328,14.263,14.299,78635,0
2015-11-19,14.337,14.392,14.28,14.299,77105,0
2015-11-20,14.337,14.337,14.28,14.29,57200,0
2015-11-23,14.263,14.337,14.263,14.308,79296,0
2015-11-24,14.373,14.456,14.352,14.43,82476,0
2015-11-25,14.411,14.566,14.401,14.401,112870,0
2015-11-27,14.464,14.473,14.355,14.365,34231,0
2015-11-30,14.401,14.43,14.263,14.299,202119,0
2015-12-01,14.382,14.6,14.382,14.6,160331,0
2015-12-02,14.6,14.62,14.473,14.62,111174,0
2015-12-03,14.575,14.575,14.401,14.411,110874,0
2015-12-04,14.42,14.528,14.401,14.448,130590,0
2015-12-07,14.473,14.481,14.299,14.318,126761,0
2015-12-08,14.355,14.438,14.299,14.43,158401,0
2015-12-09,14.411,14.501,14.365,14.448,129603,0
2015-12-10,14.481,14.51,14.42,14.491,77984,0
2015-12-11,14.491,14.556,14.491,14.501,94934,0
2015-12-14,14.473,14.491,14.263,14.27,157099,0
2015-12-15,14.227,14.365,14.2,14.337,120309,0
2015-12-16,14.308,14.411,14.27,14.411,72404,0
2015-12-17,14.411,14.51,14.392,14.501,125887,0
2015-12-18,14.528,14.658,14.473,14.584,108279,0
2015-12-21,14.592,14.63,14.546,14.63,45719,0
2015-12-22,14.658,14.677,14.592,14.658,99627,0
2015-12-23,14.658,14.729,14.639,14.648,91217,0
2015-12-24,14.668,14.699,14.642,14.658,26018,0
2015-12-28,14.677,14.858,14.639,14.829,169921,0
2015-12-29,14.748,14.799,14.72,14.729,97572,0
2015-12-30,14.738,14.858,14.738,14.858,120586,0
2015-12-31,14.896,14.948,14.858,14.858,120701,0
2016-01-04,14.931,14.976,14.886,14.958,107394,0
2016-01-05,14.986,15.004,14.931,14.986,153057,0
2016-01-06,15.004,15.096,14.978,15.004,160909,0
2016-01-07,15.022,15.161,15.022,15.105,173140,0
2016-01-08,15.105,15.197,15.105,15.15,130882,0
2016-01-11,15.178,15.205,15.144,15.16,115398,0
2016-01-12,15.188,15.232,15.105,15.134,151774,0
2016-01-13,15.144,15.197,15.086,15.096,134914,0
2016-01-14,15.096,15.144,15.057,15.134,124373,0
2016-01-15,15.144,15.296,15.03,15.169,283961,0
2016-01-19,15.224,15.224,15.047,15.057,111195,0
2016-01-20,15.124,15.363,14.801,15.334,823059,0
2016-01-21,15.363,15.48,15.224,15.326,285520,0
2016-01-22,15.334,15.516,15.3,15.326,237173,0
2016-01-25,15.306,15.427,15.296,15.334,100467,0
2016-01-26,15.38,15.463,15.353,15.427,103070,0
2016-01-27,15.417,15.507,15.417,15.427,114012,0
2016-01-28,15.435,15.506,15.427,15.471,130464,0
2016-01-29,15.48,15.592,15.48,15.555,158576,0
2016-02-01,15.555,15.646,15.535,15.555,218387,0
2016-02-02,15.555,15.656,15.555,15.646,73203,0
2016-02-03,15.646,15.684,15.609,15.628,119431,0
2016-02-04,15.628,15.694,15.565,15.628,126518,0
2016-02-05,15.694,15.775,15.662,15.702,162660,0
2016-02-08,15.684,15.718,15.656,15.674,167126,0
2016-02-09,15.71,15.838,15.674,15.838,172816,0
2016-02-10,15.858,15.885,15.821,15.829,111630,0
2016-02-11,15.838,15.904,15.765,15.765,146077,0
2016-02-12,15.765,15.838,15.655,15.655,82089,0
2016-02-16,15.618,15.618,15.425,15.425,299812,0
2016-02-17,15.361,15.405,15.324,15.332,178669,0
2016-02-18,15.433,15.554,15.406,15.487,117114,0
2016-02-19,15.453,15.591,15.453,15.564,75679,0
2016-02-22,15.534,15.6,15.534,15.544,129189,0
2016-02-23,15.515,15.683,15.515,15.637,82575,0
2016-02-24,15.701,15.727,15.683,15.693,65866,0
2016-02-25,15.736,15.746,15.701,15.746,58746,0
2016-02-26,15.618,15.736,15.564,15.709,120473,0
2016-02-29,15.736,15.812,15.693,15.794,102745,0
2016-03-01,15.821,15.829,15.742,15.775,70516,0
2016-03-02,15.709,15.784,15.581,15.645,216820,0
2016-03-03,15.683,15.736,15.637,15.736,78679,0
2016-03-04,15.736,15.765,15.664,15.664,142952,0
2016-03-07,15.664,15.717,15.655,15.664,73021,0
2016-03-08,15.693,15.746,15.683,15.709,48286,0
2016-03-09,15.701,15.794,15.701,15.709,131780,0
2016-03-10,15.736,15.775,15.727,15.746,29894,0
2016-03-11,15.765,15.783,15.664,15.664,87197,0
2016-03-14,15.673,15.673,15.58,15.637,130045,0
2016-03-15,15.673,15.673,15.58,15.58,55108,0
2016-03-16,15.563,15.645,15.563,15.645,82422,0
2016-03-17,15.645,15.693,15.627,15.693,127946,0
2016-03-18,15.673,15.765,15.655,15.736,84288,0
2016-03-21,15.765,15.765,15.664,15.673,84037,0
2016-03-22,15.673,15.746,15.673,15.693,91588,0
2016-03-23,15.683,15.756,15.683,15.756,47263,0
2016-03-24,15.756,15.756,15.701,15.736,47433,0
2016-03-28,15.756,15.775,15.693,15.717,102444,0
2016-03-29,15.736,15.775,15.709,15.717,55655,0
2016-03-30,15.709,15.765,15.709,15.765,85202,0
2016-03-31,15.775,15.83,15.765,15.812,80392,0
2016-04-01,15.877,15.877,15.794,15.83,114047,0
2016-04-04,15.802,15.839,15.775,15.812,53102,0
2016-04-05,15.83,15.877,15.83,15.877,43818,0
2016-04-06,15.886,15.94,15.871,15.905,84468,0
2016-04-07,15.877,15.96,15.868,15.94,125484,0
2016-04-08,15.93,15.96,15.924,15.94,60554,0
2016-04-11,16.043,16.119,16.026,16.091,181461,0
2016-04-12,16.091,16.162,16.058,16.162,107423,0
2016-04-13,16.156,16.162,16.007,16.026,101314,0
2016-04-14,16.034,16.091,15.977,15.987,45548,0
2016-04-15,15.987,16.147,15.977,15.987,80202,0
2016-04-18,15.997,16.063,15.997,16.053,84049,0
2016-04-19,16.127,16.127,15.987,15.997,52614,0
2016-04-20,15.977,16.034,15.96,15.977,77106,0
2016-04-21,15.95,15.997,15.94,15.94,54661,0
2016-04-22,15.95,15.968,15.94,15.968,52747,0
2016-04-25,15.95,15.963,15.811,15.877,118180,0
2016-04-26,15.868,15.915,15.768,15.793,73276,0
2016-04-27,15.801,15.895,15.774,15.877,130319,0
2016-04-28,15.839,15.94,15.839,15.915,47000,0
2016-04-29,15.96,15.977,15.929,15.968,83635,0
2016-05-02,15.987,16.053,15.968,15.987,109077,0
2016-05-03,16.034,16.091,16.016,16.091,71903,0
2016-05-04,16.053,16.11,16.026,16.071,32133,0
2016-05-05,16.11,16.11,16.034,16.053,65242,0
2016-05-06,16.091,16.091,16.034,16.063,56201,0
2016-05-09,16.071,16.091,16.053,16.091,46195,0
2016-05-10,16.091,16.249,16.091,16.147,139534,0
2016-05-11,16.147,16.239,16.127,16.239,91878,0
2016-05-12,16.22,16.258,16.172,16.202,78283,0
2016-05-13,16.249,16.296,16.187,16.258,123456,0
2016-05-16,16.202,16.239,16.137,16.137,60302,0
2016-05-17,16.162,16.22,16.137,16.192,44428,0
2016-05-18,16.202,16.22,16.015,16.025,85737,0
2016-05-19,15.986,16.043,15.819,15.829,136963,0
2016-05-20,15.829,15.949,15.829,15.838,76056,0
2016-05-23,15.867,15.959,15.867,15.885,63820,0
2016-05-24,15.885,15.923,15.867,15.885,63700,0
2016-05-25,15.923,16.053,15.885,16.053,65600,0
2016-05-26,16.043,16.101,16.043,16.071,47476,0
2016-05-27,16.119,16.119,16.025,16.081,38636,0
2016-05-31,16.053,16.081,15.976,16.081,91093,0
2016-06-01,16.081,16.211,16.063,16.192,98275,0
2016-06-02,16.156,16.211,16.148,16.162,45038,0
2016-06-03,16.202,16.277,16.182,16.277,81940,0
2016-06-06,16.258,16.36,16.256,16.277,96937,0
2016-06-07,16.286,16.306,16.202,16.211,82619,0
2016-06-08,16.258,16.277,16.119,16.182,69989,0
2016-06-09,16.202,16.286,16.119,16.119,43009,0
2016-06-10,16.162,16.254,16.137,16.137,58801,0
2016-06-13,16.147,16.239,16.127,16.127,57823,0
2016-06-14,16.11,16.239,16.11,16.202,50021,0
2016-06-15,16.172,16.239,16.137,16.172,67855,0
2016-06-16,16.229,16.277,16.175,16.22,52568,0
2016-06-17,16.182,16.258,16.179,16.229,61389,0
2016-06-20,16.162,16.229,16.156,16.162,72566,0
2016-06-21,16.162,16.22,16.137,16.202,88030,0
2016-06-22,16.211,16.277,16.182,16.249,54742,0
2016-06-23,16.239,16.296,16.23,16.239,37186,0
2016-06-24,16.22,16.426,16.22,16.389,113439,0
2016-06-27,16.521,16.54,16.445,16.455,102265,0
2016-06-28,16.503,16.595,16.455,16.569,86024,0
2016-06-29,16.595,16.669,16.583,16.669,108842,0
2016-06-30,16.669,16.718,16.587,16.631,117071,0
2016-07-01,16.765,16.794,16.723,16.785,108620,0
2016-07-05,16.755,16.765,16.623,16.631,74597,0
2016-07-06,16.679,16.737,16.595,16.699,80352,0
2016-07-07,16.728,16.765,16.679,16.728,82258,0
2016-07-08,16.728,16.728,16.699,16.718,41432,0
2016-07-11,16.718,16.803,16.699,16.785,169177,0
2016-07-12,16.728,16.775,16.388,16.396,165867,0
2016-07-13,16.396,16.405,16.049,16.107,424341,0
2016-07-14,16.078,16.088,15.618,15.776,892820,0
2016-07-15,15.694,16.021,15.674,16.011,231454,0
2016-07-18,16.088,16.17,16.078,16.116,125347,0
2016-07-19,16.18,16.237,16.049,16.19,115709,0
2016-07-20,16.18,16.204,16.145,16.19,103626,0
2016-07-21,16.18,16.275,16.18,16.266,74925,0
2016-07-22,16.275,16.275,16.227,16.256,33009,0
2016-07-25,16.256,16.323,16.19,16.2,72765,0
2016-07-26,16.247,16.304,16.2,16.304,169058,0
2016-07-27,16.266,16.36,16.266,16.285,51782,0
2016-07-28,16.285,16.313,16.256,16.304,33374,0
2016-07-29,16.333,16.388,16.237,16.256,98388,0
2016-08-01,16.247,16.275,16.2,16.218,93825,0
2016-08-02,16.17,16.18,15.992,16.021,141625,0
2016-08-03,15.982,16.2,15.982,16.2,75950,0
2016-08-04,16.19,16.256,16.17,16.218,79315,0
2016-08-05,16.275,16.275,16.209,16.218,42331,0
2016-08-08,16.247,16.274,16.218,16.266,155605,0
2016-08-09,16.275,16.294,16.266,16.275,102541,0
2016-08-10,16.313,16.313,16.251,16.304,82243,0
2016-08-11,16.342,16.342,16.218,16.218,42472,0
2016-08-12,16.237,16.275,16.236,16.266,49948,0
2016-08-15,16.237,16.285,16.227,16.227,58385,0
2016-08-16,16.209,16.266,16.125,16.161,64705,0
2016-08-17,16.153,16.218,16.097,16.209,57101,0
2016-08-18,16.18,16.247,16.161,16.247,75664,0
2016-08-19,16.218,16.247,16.153,16.218,71570,0
2016-08-22,16.237,16.266,16.18,16.266,89683,0
2016-08-23,16.256,16.266,16.209,16.263,56652,0
2016-08-24,16.227,16.275,16.2,16.227,43843,0
2016-08-25,16.237,16.242,16.161,16.19,57736,0
2016-08-26,16.2,16.237,16.121,16.131,111761,0
2016-08-29,16.134,16.18,16.077,16.106,94773,0
2016-08-30,16.115,16.125,16.048,16.077,81108,0
2016-08-31,16.106,16.106,16.001,16.048,73163,0
2016-09-01,16.058,16.17,16.02,16.153,93706,0
2016-09-02,16.115,16.125,16.01,16.01,154450,0
2016-09-06,16.02,16.125,16.01,16.106,142026,0
2016-09-07,16.115,16.115,16.077,16.077,59125,0
2016-09-08,16.077,16.106,16.058,16.097,81272,0
2016-09-09,16.048,16.048,15.802,15.841,187262,0
2016-09-12,15.709,15.814,15.625,15.718,170617,0
2016-09-13,15.737,15.737,15.465,15.519,185101,0
2016-09-14,15.548,15.653,15.527,15.567,142635,0
2016-09-15,15.51,15.567,15.473,15.473,177750,0
2016-09-16,15.379,15.407,15.083,15.255,824026,0
2016-09-19,15.17,15.349,15.142,15.301,206956,0
2016-09-20,15.301,15.388,15.301,15.379,86745,0
2016-09-21,15.398,15.435,15.33,15.435,109489,0
2016-09-22,15.501,15.616,15.491,15.586,123206,0
2016-09-23,15.596,15.596,15.538,15.538,53682,0
2016-09-26,15.538,15.579,15.538,15.567,50374,0
2016-09-27,15.606,15.616,15.548,15.586,112601,0
2016-09-28,15.576,15.692,15.576,15.692,147228,0
2016-09-29,15.644,15.644,15.548,15.548,105946,0
2016-09-30,15.567,15.596,15.501,15.519,146556,0
2016-10-03,15.538,15.576,15.481,15.548,65829,0
2016-10-04,15.51,15.51,15.217,15.218,128547,0
2016-10-05,15.189,15.281,15.018,15.018,360581,0
2016-10-06,14.952,15.102,14.895,15.102,270136,0
2016-10-07,15.112,15.151,15.027,15.035,136412,0
2016-10-10,15.054,15.112,15.035,15.064,272505,0
2016-10-11,15.064,15.132,15.054,15.064,202235,0
2016-10-12,15.056,15.085,14.954,14.964,172784,0
2016-10-13,14.935,14.964,14.572,14.687,571996,0
2016-10-14,14.619,14.697,14.533,14.59,444107,0
2016-10-17,14.609,14.658,14.352,14.468,707957,0
2016-10-18,14.506,14.59,14.344,14.581,455486,0
2016-10-19,14.619,14.818,14.59,14.764,250397,0
2016-10-20,14.828,14.866,14.716,14.801,136353,0
2016-10-21,14.828,14.857,14.809,14.809,142870,0
2016-10-24,14.818,14.847,14.736,14.764,148493,0
2016-10-25,14.726,14.771,14.706,14.716,102488,0
2016-10-26,14.726,14.735,14.629,14.629,136969,0
2016-10-27,14.572,14.609,14.478,14.516,324704,0
2016-10-28,14.516,14.516,14.43,14.487,165390,0
2016-10-31,14.506,14.563,14.478,14.516,128998,0
2016-11-01,14.563,14.563,14.459,14.516,87059,0
2016-11-02,14.497,14.524,14.468,14.497,204346,0
2016-11-03,14.459,14.533,14.459,14.468,195410,0
2016-11-04,14.497,14.516,14.439,14.516,119537,0
2016-11-07,14.478,14.619,14.478,14.572,190836,0
2016-11-08,14.59,14.619,14.572,14.581,91886,0
2016-11-09,14.526,14.572,14.489,14.517,453772,0
2016-11-10,14.45,14.462,14.068,14.144,528351,0
2016-11-11,14.048,14.077,13.771,13.943,522023,0
2016-11-14,13.838,13.838,13.531,13.667,933322,0
2016-11-15,13.667,13.838,13.618,13.78,372283,0
2016-11-16,13.829,13.943,13.809,13.848,376801,0
2016-11-17,13.761,14.077,13.761,13.761,264351,0
2016-11-18,13.686,13.752,13.628,13.647,259457,0
2016-11-21,13.628,13.8,13.628,13.79,195748,0
2016-11-22,13.848,13.886,13.695,13.886,285586,0
2016-11-23,13.78,13.876,13.704,13.867,148846,0
2016-11-25,13.838,13.848,13.676,13.723,124765,0
2016-11-28,13.771,13.809,13.695,13.752,129963,0
2016-11-29,13.819,13.867,13.78,13.857,748792,0
2016-11-30,13.809,13.972,13.781,13.953,868503,0
2016-12-01,13.933,13.933,13.838,13.857,361759,0
2016-12-02,13.809,13.829,13.771,13.829,291690,0
2016-12-05,13.819,13.838,13.761,13.819,195441,0
2016-12-06,13.819,13.953,13.819,13.943,181800,0
2016-12-07,13.972,14.192,13.972,14.163,212675,0
2016-12-08,14.097,14.163,14.068,14.077,184542,0
2016-12-09,14.02,14.115,13.991,14.011,153499,0
2016-12-12,13.974,14.06,13.945,14.031,163345,0
2016-12-13,14.04,14.175,14.04,14.175,272696,0
2016-12-14,14.194,14.243,14.13,14.146,234960,0
2016-12-15,14.079,14.107,13.964,14.06,283852,0
2016-12-16,14.156,14.156,14.084,14.146,194863,0
2016-12-19,14.156,14.195,14.107,14.117,135279,0
2016-12-20,14.089,14.146,14.04,14.107,196312,0
2016-12-21,14.079,14.107,14.05,14.107,144966,0
2016-12-22,14.079,14.185,14.063,14.079,143110,0
2016-12-23,14.089,14.127,14.069,14.079,106673,0
2016-12-27,14.099,14.107,13.984,14.06,141400,0
2016-12-28,14.06,14.099,14.04,14.079,180664,0
2016-12-29,14.089,14.127,14.031,14.05,262229,0
2016-12-30,14.069,14.079,14.003,14.04,327054,0
2017-01-03,14.04,14.107,13.993,14.079,189358,0
2017-01-04,14.146,14.156,14.107,14.137,214818,0
2017-01-05,14.175,14.263,14.175,14.243,110255,0
2017-01-06,14.224,14.233,14.156,14.165,133265,0
2017-01-09,14.194,14.3,14.194,14.3,95984,0
2017-01-10,14.3,14.329,14.27,14.3,117450,0
2017-01-11,14.3,14.376,14.3,14.348,103181,0
2017-01-12,14.357,14.415,14.357,14.415,114049,0
2017-01-13,14.396,14.396,14.319,14.386,97720,0
2017-01-17,14.466,14.485,14.292,14.378,186102,0
2017-01-18,14.34,14.34,14.301,14.311,71017,0
2017-01-19,14.272,14.292,14.205,14.244,99414,0
2017-01-20,14.186,14.229,14.128,14.186,189877,0
2017-01-23,14.186,14.292,14.166,14.272,155362,0
2017-01-24,14.234,14.301,14.186,14.195,115791,0
2017-01-25,14.147,14.225,14.147,14.205,139656,0
2017-01-26,14.176,14.254,14.171,14.254,110935,0
2017-01-27,14.205,14.264,14.166,14.264,195119,0
2017-01-30,14.244,14.272,14.23,14.244,140022,0
2017-01-31,14.272,14.301,14.244,14.282,191232,0
2017-02-01,14.254,14.34,14.215,14.34,201983,0
2017-02-02,14.359,14.368,14.292,14.368,116963,0
2017-02-03,14.359,14.378,14.331,14.368,141066,0
2017-02-06,14.368,14.407,14.34,14.34,103025,0
2017-02-07,14.359,14.407,14.34,14.407,109788,0
2017-02-08,14.427,14.456,14.378,14.446,135716,0
2017-02-09,14.427,14.456,14.378,14.456,123633,0
2017-02-10,14.397,14.456,14.397,14.417,94355,0
2017-02-13,14.429,14.438,14.409,14.419,74054,0
2017-02-14,14.409,14.419,14.268,14.273,177655,0
2017-02-15,14.226,14.293,14.187,14.196,134318,0
2017-02-16,14.148,14.196,14.091,14.139,317136,0
2017-02-17,14.158,14.196,14.139,14.158,125361,0
2017-02-21,14.167,14.184,14.109,14.119,175231,0
2017-02-22,14.129,14.167,14.101,14.148,354962,0
2017-02-23,14.158,14.226,14.148,14.216,204629,0
2017-02-24,14.245,14.283,14.245,14.283,107371,0
2017-02-27,14.255,14.273,14.187,14.255,179938,0
2017-02-28,14.255,14.283,14.235,14.273,83741,0
2017-03-01,14.196,14.216,14.119,14.216,158790,0
2017-03-02,14.177,14.177,14.109,14.119,158557,0
2017-03-03,14.081,14.109,13.984,14.012,149837,0
2017-03-06,13.974,14.051,13.964,14.012,158847,0
2017-03-07,13.993,13.993,13.955,13.984,108661,0
2017-03-08,13.935,13.935,13.887,13.935,205719,0
2017-03-09,13.887,13.907,13.703,13.732,334452,0
2017-03-10,13.732,13.819,13.722,13.809,210720,0
2017-03-13,13.811,13.851,13.772,13.831,151948,0
2017-03-14,13.801,13.918,13.772,13.889,141970,0
2017-03-15,13.811,13.957,13.762,13.938,453224,0
2017-03-16,13.929,13.929,13.791,13.791,280256,0
2017-03-17,13.831,13.919,13.821,13.86,217834,0
2017-03-20,13.87,13.996,13.87,13.996,199788,0
2017-03-21,13.977,14.074,13.977,14.074,211148,0
2017-03-22,14.094,14.094,13.996,14.084,95604,0
2017-03-23,14.084,14.094,14.044,14.054,81548,0
2017-03-24,14.054,14.084,14.054,14.074,68900,0
2017-03-27,14.094,14.142,14.094,14.132,95008,0
2017-03-28,14.132,14.171,14.122,14.122,110530,0
2017-03-29,14.171,14.181,14.144,14.171,76127,0
2017-03-30,14.112,14.181,14.112,14.152,67643,0
2017-03-31,14.181,14.191,14.152,14.181,80458,0
2017-04-03,14.181,14.239,14.181,14.239,108288,0
2017-04-04,14.22,14.249,14.191,14.239,90048,0
2017-04-05,14.239,14.297,14.205,14.259,166075,0
2017-04-06,14.259,14.317,14.249,14.317,101996,0
2017-04-07,14.346,14.424,14.346,14.404,146480,0
2017-04-10,14.404,14.52,14.397,14.453,140024,0
2017-04-11,14.514,14.514,14.475,14.504,104792,0
2017-04-12,14.484,14.542,14.475,14.542,76920,0
2017-04-13,14.552,14.572,14.522,14.572,157428,0
2017-04-17,14.552,14.583,14.532,14.552,103958,0
2017-04-18,14.572,14.63,14.572,14.63,107595,0
2017-04-19,14.621,14.621,14.572,14.611,91658,0
2017-04-20,14.621,14.621,14.522,14.562,125761,0
2017-04-21,14.601,14.601,14.514,14.532,76846,0
2017-04-24,14.504,14.527,14.445,14.465,111300,0
2017-04-25,14.465,14.465,14.387,14.397,149432,0
2017-04-26,14.387,14.445,14.387,14.445,95192,0
2017-04-27,14.416,14.475,14.416,14.475,63790,0
2017-04-28,14.435,14.514,14.435,14.514,77396,0
2017-05-01,14.532,14.552,14.485,14.514,89791,0
2017-05-02,14.494,14.542,14.484,14.542,81073,0
2017-05-03,14.562,14.582,14.532,14.552,62250,0
2017-05-04,14.542,14.552,14.514,14.552,129090,0
2017-05-05,14.542,14.592,14.522,14.592,48379,0
2017-05-08,14.582,14.582,14.514,14.522,111171,0
2017-05-09,14.514,14.514,14.474,14.514,94607,0
2017-05-10,14.506,14.544,14.398,14.437,124582,0
2017-05-11,14.408,14.486,14.408,14.467,132605,0
2017-05-12,14.486,14.574,14.486,14.564,68069,0
2017-05-15,14.564,14.603,14.564,14.593,58275,0
2017-05-16,14.593,14.633,14.587,14.593,95234,0
2017-05-17,14.653,14.663,14.623,14.653,105239,0
2017-05-18,14.672,14.692,14.496,14.584,136347,0
2017-05-19,14.584,14.593,14.534,14.584,80818,0
2017-05-22,14.544,14.603,14.544,14.593,44898,0
2017-05-23,14.623,14.682,14.613,14.623,106132,0
2017-05-24,14.653,14.692,14.638,14.672,89365,0
2017-05-25,14.682,14.692,14.633,14.653,105728,0
2017-05-26,14.643,14.692,14.623,14.643,94849,0
2017-05-30,14.643,14.712,14.643,14.712,112007,0
2017-05-31,14.722,14.799,14.712,14.789,152146,0
2017-06-01,14.799,14.819,14.77,14.77,127520,0
2017-06-02,14.819,14.838,14.789,14.809,87283,0
2017-06-05,14.809,14.829,14.78,14.819,82904,0
2017-06-06,14.848,14.848,14.829,14.848,52704,0
2017-06-07,14.888,14.888,14.829,14.848,59170,0
2017-06-08,14.898,14.898,14.819,14.878,51432,0
2017-06-09,14.848,14.898,14.789,14.789,128185,0
2017-06-12,14.781,14.831,14.763,14.801,96633,0
2017-06-13,14.831,14.85,14.791,14.85,69673,0
2017-06-14,14.88,14.9,14.831,14.87,86319,0
2017-06-15,14.85,14.9,14.84,14.9,72239,0
2017-06-16,14.91,14.92,14.89,14.92,75785,0
2017-06-19,14.96,14.979,14.93,14.96,129062,0
2017-06-20,14.979,15.007,14.941,14.979,58165,0
2017-06-21,15.009,15.086,14.979,15.037,117548,0
2017-06-22,15.057,15.106,15.027,15.106,119585,0
2017-06-23,15.067,15.086,15.037,15.037,93169,0
2017-06-26,15.057,15.096,15.047,15.086,83161,0
2017-06-27,15.047,15.096,15.018,15.067,97273,0
2017-06-28,15.057,15.057,15.018,15.018,91477,0
2017-06-29,14.999,15.009,14.9,14.93,122663,0
2017-06-30,14.95,14.95,14.88,14.93,66797,0
2017-07-03,14.979,15.047,14.976,15.027,62968,0
2017-07-05,15.067,15.067,14.938,14.96,85740,0
2017-07-06,14.93,14.94,14.811,14.84,121995,0
2017-07-07,14.771,14.84,14.763,14.821,106629,0
2017-07-10,14.821,14.89,14.82,14.89,91104,0
2017-07-11,14.86,14.91,14.86,14.89,100692,0
2017-07-12,14.92,14.989,14.92,14.96,86810,0
2017-07-13,14.92,14.999,14.92,14.95,74537,0
2017-07-14,15.009,15.048,14.999,15.048,67713,0
2017-07-17,15.019,15.038,14.97,14.979,61914,0
2017-07-18,14.979,15.087,14.979,15.078,121238,0
2017-07-19,15.048,15.078,15.038,15.078,44393,0
2017-07-20,15.078,15.087,15.048,15.058,26556,0
2017-07-21,15.087,15.107,15.067,15.107,72531,0
2017-07-24,15.107,15.107,15.028,15.068,73203,0
2017-07-25,15.038,15.076,14.999,15.009,60404,0
2017-07-26,15.048,15.097,15.019,15.068,52547,0
2017-07-27,15.087,15.087,15.028,15.038,45947,0
2017-07-28,15.068,15.137,15.049,15.137,76354,0
2017-07-31,15.167,15.187,15.117,15.167,86529,0
2017-08-01,15.187,15.217,15.167,15.207,120186,0
2017-08-02,15.197,15.256,15.197,15.236,69540,0
2017-08-03,15.246,15.268,15.236,15.256,49709,0
2017-08-04,15.268,15.285,15.177,15.197,76742,0
2017-08-07,15.177,15.217,15.167,15.207,73142,0
2017-08-08,15.246,15.246,15.187,15.207,121231,0
2017-08-09,15.219,15.228,15.069,15.089,76534,0
2017-08-10,15.089,15.089,14.956,15,113289,0
2017-08-11,14.891,15.129,14.841,15.109,148732,0
2017-08-14,15.179,15.179,15.059,15.099,59504,0
2017-08-15,15.059,15.099,14.981,15.029,77057,0
2017-08-16,15.059,15.089,15,15.069,46253,0
2017-08-17,15.079,15.119,15.053,15.119,40135,0
2017-08-18,14.98,15.049,14.951,15.049,1608608,0
2017-08-21,14.951,15.029,14.951,15.02,852435,0
2017-08-22,15.02,15.069,15,15.02,339336,0
2017-08-23,15.029,15.079,15.029,15.079,153194,0
2017-08-24,15.069,15.079,15.029,15.049,99016,0
2017-08-25,15.029,15.039,15,15.02,92774,0
2017-08-28,15.029,15.049,14.98,15.039,195012,0
2017-08-29,15.049,15.109,15.029,15.079,150723,0
2017-08-30,15.039,15.119,15.039,15.119,109133,0
2017-08-31,15.119,15.129,15.099,15.119,71703,0
2017-09-01,15.119,15.129,15.089,15.109,83999,0
2017-09-05,15.099,15.115,15.059,15.079,142001,0
2017-09-06,15.099,15.129,15.083,15.119,108242,0
2017-09-07,15.119,15.159,15.119,15.159,231868,0
2017-09-08,15.159,15.179,15.119,15.119,72450,0
2017-09-11,15.169,15.169,15.129,15.149,159161,0
2017-09-12,15.189,15.199,15.148,15.199,138282,0
2017-09-13,15.179,15.179,15.149,15.159,42179,0
2017-09-14,15.159,15.159,15.069,15.109,120509,0
2017-09-15,15.109,15.159,15.099,15.129,281309,0
2017-09-18,15.089,15.189,15.089,15.189,250004,0
2017-09-19,15.199,15.199,15.129,15.189,250118,0
2017-09-20,15.189,15.189,15.079,15.089,167637,0
2017-09-21,15.079,15.119,14.989,15.029,90026,0
2017-09-22,15.009,15.029,14.979,14.999,219976,0
2017-09-25,14.999,15.039,14.989,14.999,108167,0
2017-09-26,15.019,15.039,14.94,14.94,220097,0
2017-09-27,14.9,14.92,14.83,14.89,252760,0
2017-09-28,14.85,14.88,14.81,14.86,213957,0
2017-09-29,14.92,14.927,14.85,14.9,102348,0
2017-10-02,14.91,14.93,14.861,14.88,117872,0
2017-10-03,14.88,14.88,14.81,14.82,100110,0
2017-10-04,14.81,14.84,14.78,14.8,181887,0
2017-10-05,14.8,14.827,14.791,14.82,99011,0
2017-10-06,14.79,14.81,14.76,14.81,180461,0
2017-10-09,14.81,14.84,14.792,14.82,161361,0
2017-10-10,14.82,14.861,14.8,14.84,184049,0
2017-10-11,14.85,14.862,14.81,14.85,172940,0
2017-10-12,14.87,14.89,14.85,14.89,90328,0
2017-10-13,14.9,14.94,14.9,14.93,93285,0
2017-10-16,14.91,14.93,14.89,14.92,68132,0
2017-10-17,14.9,14.93,14.89,14.92,82576,0
2017-10-18,14.89,14.91,14.85,14.89,116427,0
2017-10-19,14.88,14.92,14.8701,14.91,258155,0
2017-10-20,14.84,14.859,14.82,14.84,140035,0
2017-10-23,14.8,14.85,14.8,14.82,170025,0
2017-10-24,14.83,14.84,14.77,14.81,136749,0
2017-10-25,14.74,14.75,14.69,14.72,179415,0
2017-10-26,14.7,14.73,14.63,14.64,371077,0
2017-10-27,14.64,14.669,14.57,14.65,377033,0
2017-10-30,14.68,14.7,14.66,14.66,133180,0
2017-10-31,14.66,14.7,14.64,14.69,166710,0
2017-11-01,14.74,14.74,14.65,14.67,101034,0
2017-11-02,14.66,14.74,14.658,14.73,187871,0
2017-11-03,14.75,14.75,14.69,14.73,139475,0
2017-11-06,14.73,14.78,14.72,14.78,214318,0
2017-11-07,14.76,14.8098,14.76,14.79,112054,0
2017-11-08,14.82,14.85,14.8,14.83,155112,0
2017-11-09,14.82,14.85,14.8,14.84,172829,0
2017-11-10,14.82,14.82,14.69,14.73,156905,0
