Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.665,10.698,10.665,10.672,22856,0
2005-02-28,10.635,10.706,10.635,10.665,33754,0
2005-03-01,10.635,10.691,10.635,10.683,17557,0
2005-03-02,10.677,10.706,10.642,10.672,23617,0
2005-03-03,10.665,10.716,10.628,10.716,38144,0
2005-03-04,10.657,10.711,10.621,10.635,81593,0
2005-03-07,10.642,10.683,10.635,10.65,40411,0
2005-03-08,10.635,10.672,10.609,10.621,32996,0
2005-03-09,10.527,10.657,10.513,10.609,67972,0
2005-03-10,10.609,10.621,10.551,10.621,45717,0
2005-03-11,10.507,10.545,10.493,10.513,38753,0
2005-03-14,10.485,10.485,10.36,10.36,109444,0
2005-03-15,10.417,10.443,10.334,10.347,62822,0
2005-03-16,10.341,10.366,10.285,10.328,40573,0
2005-03-17,10.328,10.352,10.285,10.328,29212,0
2005-03-18,10.266,10.352,10.266,10.347,45409,0
2005-03-21,10.352,10.352,10.253,10.273,25283,0
2005-03-22,10.24,10.266,10.151,10.226,56461,0
2005-03-23,10.151,10.18,10.07,10.07,44504,0
2005-03-24,10.037,10.07,10.002,10.009,39354,0
2005-03-28,10.009,10.11,10.002,10.11,60698,0
2005-03-29,10.07,10.083,10.029,10.037,53894,0
2005-03-30,10.037,10.063,9.994,10.002,74928,0
2005-03-31,10.002,10.089,9.994,10.077,54646,0
2005-04-01,10.102,10.187,10.102,10.164,24215,0
2005-04-04,10.139,10.215,10.133,10.215,28457,0
2005-04-05,10.201,10.253,10.187,10.24,27553,0
2005-04-06,10.281,10.285,10.233,10.266,46925,0
2005-04-07,10.285,10.299,10.266,10.273,18923,0
2005-04-08,10.273,10.273,10.201,10.22,35718,0
2005-04-11,10.164,10.233,10.164,10.233,44048,0
2005-04-12,10.24,10.291,10.207,10.291,46624,0
2005-04-13,10.233,10.291,10.233,10.26,26791,0
2005-04-14,10.26,10.285,10.24,10.24,26338,0
2005-04-15,10.26,10.291,10.26,10.273,5602,0
2005-04-18,10.273,10.347,10.273,10.291,18166,0
2005-04-19,10.299,10.391,10.299,10.391,17861,0
2005-04-20,10.347,10.36,10.321,10.328,9988,0
2005-04-21,10.328,10.341,10.291,10.299,31482,0
2005-04-22,10.307,10.352,10.307,10.341,6053,0
2005-04-25,10.341,10.366,10.334,10.366,16497,0
2005-04-26,10.378,10.384,10.366,10.384,10747,0
2005-04-27,10.378,10.423,10.371,10.391,33909,0
2005-04-28,10.417,10.462,10.397,10.449,34060,0
2005-04-29,10.449,10.485,10.423,10.47,23763,0
2005-05-02,10.47,10.507,10.462,10.493,25884,0
2005-05-03,10.47,10.582,10.457,10.533,34661,0
2005-05-04,10.533,10.568,10.533,10.556,23008,0
2005-05-05,10.568,10.603,10.568,10.603,19074,0
2005-05-06,10.621,10.621,10.521,10.527,28611,0
2005-05-09,10.527,10.589,10.527,10.568,34512,0
2005-05-10,10.576,10.677,10.54,10.589,86739,0
2005-05-11,10.562,10.589,10.556,10.589,9688,0
2005-05-12,10.562,10.562,10.521,10.562,30127,0
2005-05-13,10.595,10.642,10.576,10.614,51315,0
2005-05-16,10.595,10.621,10.576,10.614,28154,0
2005-05-17,10.621,10.65,10.603,10.642,41477,0
2005-05-18,10.65,10.721,10.65,10.677,51772,0
2005-05-19,10.691,10.741,10.691,10.716,45113,0
2005-05-20,10.726,10.726,10.665,10.683,17406,0
2005-05-23,10.683,10.716,10.672,10.677,51466,0
2005-05-24,10.706,10.769,10.683,10.698,33608,0
2005-05-25,10.698,10.753,10.691,10.691,42083,0
2005-05-26,10.749,10.749,10.683,10.733,30725,0
2005-05-27,10.698,10.762,10.691,10.691,21798,0
2005-05-31,10.698,10.829,10.698,10.716,75536,0
2005-06-01,10.733,10.753,10.733,10.749,38144,0
2005-06-02,10.753,10.829,10.753,10.815,28154,0
2005-06-03,10.815,10.843,10.799,10.799,35124,0
2005-06-06,10.836,10.836,10.787,10.793,14682,0
2005-06-07,10.793,10.807,10.781,10.799,20734,0
2005-06-08,10.799,10.807,10.749,10.799,41774,0
2005-06-09,10.793,10.849,10.787,10.829,17406,0
2005-06-10,10.733,10.781,10.733,10.753,21798,0
2005-06-13,10.706,10.769,10.683,10.762,18619,0
2005-06-14,10.762,10.762,10.721,10.741,10899,0
2005-06-15,10.815,10.815,10.711,10.799,51315,0
2005-06-16,10.781,10.863,10.781,10.836,13773,0
2005-06-17,10.836,10.843,10.787,10.815,39961,0
2005-06-20,10.799,10.863,10.787,10.856,28611,0
2005-06-21,10.815,10.912,10.815,10.886,20436,0
2005-06-22,10.836,10.912,10.815,10.821,38597,0
2005-06-23,10.829,10.849,10.815,10.815,43294,0
2005-06-24,10.807,10.881,10.807,10.856,37088,0
2005-06-27,10.874,10.946,10.849,10.918,39207,0
2005-06-28,10.912,10.946,10.849,10.881,36933,0
2005-06-29,10.886,10.906,10.849,10.886,53436,0
2005-06-30,10.881,10.894,10.874,10.886,16952,0
2005-07-01,10.894,10.912,10.881,10.906,16952,0
2005-07-05,10.901,10.924,10.881,10.906,13627,0
2005-07-06,10.946,10.994,10.918,10.986,30423,0
2005-07-07,10.994,11.035,10.994,11.012,28154,0
2005-07-08,11.035,11.144,11.001,11.098,54646,0
2005-07-11,11.048,11.191,10.986,11.122,34060,0
2005-07-12,11.048,11.105,11.048,11.06,46317,0
2005-07-13,11.054,11.071,11.02,11.041,33303,0
2005-07-14,11.048,11.091,11.048,11.065,27102,0
2005-07-15,11.035,11.035,10.863,10.87,121545,0
2005-07-18,10.894,10.894,10.665,10.706,231746,0
2005-07-19,10.683,10.753,10.657,10.733,108383,0
2005-07-20,10.706,10.775,10.698,10.753,93550,0
2005-07-21,10.698,10.762,10.672,10.726,103840,0
2005-07-22,10.683,10.769,10.677,10.769,54188,0
2005-07-25,10.769,10.769,10.726,10.753,52680,0
2005-07-26,10.769,10.781,10.726,10.733,88098,0
2005-07-27,10.769,10.807,10.733,10.775,15742,0
2005-07-28,10.807,10.849,10.781,10.807,51466,0
2005-07-29,10.815,10.836,10.753,10.787,79770,0
2005-08-01,10.821,10.829,10.781,10.793,28154,0
2005-08-02,10.849,10.881,10.807,10.849,61611,0
2005-08-03,10.849,10.886,10.829,10.843,57063,0
2005-08-04,10.863,10.952,10.863,10.952,41774,0
2005-08-05,10.918,10.946,10.874,10.918,37390,0
2005-08-08,10.946,10.946,10.849,10.863,25884,0
2005-08-09,10.87,10.881,10.856,10.874,23763,0
2005-08-10,10.874,10.906,10.87,10.906,32996,0
2005-08-11,10.836,10.894,10.836,10.881,30273,0
2005-08-12,10.874,10.874,10.843,10.87,18470,0
2005-08-15,10.87,10.901,10.807,10.829,56764,0
2005-08-16,10.849,11.007,10.815,11.007,39056,0
2005-08-17,11.007,11.035,10.952,11.035,74616,0
2005-08-18,11.091,11.091,10.87,10.946,84613,0
2005-08-19,10.946,10.946,10.932,10.932,33303,0
2005-08-22,10.966,10.973,10.94,10.973,27851,0
2005-08-23,10.959,11.041,10.959,11.027,18619,0
2005-08-24,11.027,11.098,11.027,11.06,40113,0
2005-08-25,11.129,11.137,11.071,11.116,19984,0
2005-08-26,11.172,11.172,11.087,11.087,17110,0
2005-08-29,11.091,11.116,11.071,11.105,32239,0
2005-08-30,11.137,11.185,11.098,11.129,69781,0
2005-08-31,11.15,11.15,11.079,11.122,34366,0
2005-09-01,11.122,11.122,11.105,11.116,35874,0
2005-09-02,11.122,11.165,11.122,11.137,24215,0
2005-09-06,11.137,11.223,11.137,11.185,52224,0
2005-09-07,11.172,11.213,11.172,11.191,46770,0
2005-09-08,11.205,11.205,11.137,11.191,35124,0
2005-09-09,11.165,11.198,11.165,11.191,8019,0
2005-09-12,11.105,11.129,11.071,11.122,23310,0
2005-09-13,11.122,11.137,11.071,11.071,26791,0
2005-09-14,11.098,11.129,11.065,11.065,38899,0
2005-09-15,11.087,11.087,10.901,10.959,33909,0
2005-09-16,10.973,10.973,10.946,10.946,10139,0
2005-09-19,10.973,10.973,10.849,10.863,39354,0
2005-09-20,10.881,10.906,10.856,10.886,14527,0
2005-09-21,10.886,10.886,10.815,10.856,25126,0
2005-09-22,10.849,10.856,10.781,10.815,26644,0
2005-09-23,10.799,10.799,10.621,10.657,47684,0
2005-09-26,10.691,10.749,10.657,10.733,31334,0
2005-09-27,10.749,10.753,10.691,10.716,20436,0
2005-09-28,10.711,10.769,10.628,10.769,24068,0
2005-09-29,10.775,10.787,10.691,10.749,19371,0
2005-09-30,10.781,10.807,10.741,10.799,6657,0
2005-10-03,10.849,10.849,10.753,10.793,25126,0
2005-10-04,10.762,10.829,10.762,10.793,9230,0
2005-10-05,10.793,10.793,10.733,10.775,25884,0
2005-10-06,10.753,10.849,10.711,10.781,38899,0
2005-10-07,10.787,10.787,10.665,10.726,24975,0
2005-10-10,10.677,10.691,10.665,10.677,22708,0
2005-10-11,10.603,10.711,10.595,10.665,41178,0
2005-10-12,10.691,10.691,10.603,10.621,22708,0
2005-10-13,10.513,10.551,10.321,10.384,72657,0
2005-10-14,10.47,10.54,10.403,10.449,24068,0
2005-10-17,10.47,10.47,10.321,10.366,78408,0
2005-10-18,10.347,10.384,10.314,10.334,45717,0
2005-10-19,10.36,10.36,10.321,10.328,15895,0
2005-10-20,10.266,10.352,10.266,10.347,29820,0
2005-10-21,10.352,10.457,10.281,10.403,59491,0
2005-10-24,10.403,10.443,10.397,10.397,5904,0
2005-10-25,10.417,10.478,10.403,10.457,29212,0
2005-10-26,10.423,10.437,10.341,10.384,27851,0
2005-10-27,10.391,10.417,10.36,10.384,19531,0
2005-10-28,10.449,10.457,10.403,10.403,14228,0
2005-10-31,10.391,10.443,10.391,10.397,28915,0
2005-11-01,10.403,10.431,10.403,10.423,3935,0
2005-11-02,10.423,10.437,10.403,10.423,20436,0
2005-11-03,10.449,10.449,10.41,10.417,20278,0
2005-11-04,10.423,10.437,10.417,10.417,14527,0
2005-11-07,10.423,10.443,10.41,10.41,5450,0
2005-11-08,10.457,10.493,10.457,10.485,30273,0
2005-11-09,10.507,10.533,10.417,10.423,21648,0
2005-11-10,10.371,10.403,10.341,10.366,19371,0
2005-11-11,10.391,10.41,10.341,10.391,19222,0
2005-11-14,10.371,10.384,10.328,10.341,24975,0
2005-11-15,10.41,10.41,10.328,10.341,19830,0
2005-11-16,10.391,10.403,10.307,10.371,55095,0
2005-11-17,10.417,10.417,10.366,10.391,16199,0
2005-11-18,10.462,10.462,10.391,10.397,11360,0
2005-11-21,10.397,10.423,10.397,10.423,2726,0
2005-11-22,10.397,10.478,10.397,10.478,22251,0
2005-11-23,10.478,10.507,10.47,10.493,22400,0
2005-11-25,10.527,10.556,10.527,10.556,3327,0
2005-11-28,10.589,10.621,10.582,10.589,37691,0
2005-11-29,10.609,10.672,10.562,10.672,37691,0
2005-11-30,10.65,10.672,10.621,10.621,17259,0
2005-12-01,10.609,10.621,10.595,10.614,28154,0
2005-12-02,10.621,10.65,10.556,10.65,42836,0
2005-12-05,10.657,10.716,10.589,10.642,25283,0
2005-12-06,10.614,10.691,10.576,10.691,21041,0
2005-12-07,10.691,10.706,10.665,10.665,15742,0
2005-12-08,10.716,10.716,10.691,10.711,26492,0
2005-12-09,10.665,10.856,10.657,10.856,52376,0
2005-12-12,10.856,10.901,10.769,10.769,50405,0
2005-12-13,10.677,10.775,10.677,10.775,28758,0
2005-12-14,10.711,10.793,10.665,10.769,37844,0
2005-12-15,10.642,10.775,10.642,10.775,25735,0
2005-12-16,10.721,10.741,10.716,10.741,6657,0
2005-12-19,10.711,10.829,10.691,10.787,34366,0
2005-12-20,10.769,10.843,10.741,10.753,28154,0
2005-12-21,10.781,10.849,10.753,10.815,23008,0
2005-12-22,10.849,10.849,10.781,10.807,11495,0
2005-12-23,10.807,10.946,10.807,10.881,26492,0
2005-12-27,10.836,10.863,10.781,10.787,70991,0
2005-12-28,10.815,10.815,10.741,10.753,47080,0
2005-12-29,10.821,10.863,10.733,10.741,33608,0
2005-12-30,10.775,10.781,10.665,10.711,82805,0
2006-01-03,10.614,10.691,10.568,10.642,57674,0
2006-01-04,10.576,10.665,10.533,10.665,32849,0
2006-01-05,10.672,10.749,10.657,10.665,26036,0
2006-01-06,10.665,10.775,10.657,10.753,39812,0
2006-01-09,10.677,10.775,10.677,10.775,26492,0
2006-01-10,10.741,10.769,10.665,10.677,45717,0
2006-01-11,10.657,10.711,10.657,10.672,12715,0
2006-01-12,10.657,10.762,10.657,10.657,35567,0
2006-01-13,10.595,10.65,10.576,10.642,34060,0
2006-01-17,10.614,10.683,10.493,10.628,90970,0
2006-01-18,10.65,10.65,10.589,10.642,25580,0
2006-01-19,10.628,10.665,10.621,10.635,20136,0
2006-01-20,10.635,10.706,10.635,10.683,10139,0
2006-01-23,10.657,10.698,10.635,10.665,51616,0
2006-01-24,10.65,10.711,10.65,10.672,22251,0
2006-01-25,10.665,10.711,10.65,10.665,17110,0
2006-01-26,10.657,10.691,10.65,10.665,36177,0
2006-01-27,10.603,10.691,10.603,10.691,21798,0
2006-01-30,10.706,10.706,10.614,10.65,25283,0
2006-01-31,10.657,10.706,10.635,10.683,43143,0
2006-02-01,10.642,10.677,10.609,10.609,28457,0
2006-02-02,10.603,10.621,10.595,10.603,14228,0
2006-02-03,10.589,10.595,10.507,10.54,28758,0
2006-02-06,10.527,10.527,10.391,10.443,36029,0
2006-02-07,10.41,10.521,10.41,10.521,19984,0
2006-02-08,10.595,10.603,10.527,10.595,54488,0
2006-02-09,10.551,10.691,10.551,10.691,38144,0
2006-02-10,10.672,10.691,10.576,10.65,28758,0
2006-02-13,10.657,10.683,10.657,10.665,10292,0
2006-02-14,10.609,10.628,10.568,10.568,33909,0
2006-02-15,10.603,10.609,10.493,10.499,41178,0
2006-02-16,10.527,10.527,10.462,10.462,34366,0
2006-02-17,10.47,10.507,10.462,10.485,20136,0
2006-02-21,10.485,10.485,10.462,10.485,24068,0
2006-02-22,10.462,10.493,10.462,10.47,22708,0
2006-02-23,10.462,10.589,10.462,10.589,103238,0
2006-02-24,10.595,10.609,10.551,10.589,21342,0
2006-02-27,10.642,10.642,10.582,10.582,15591,0
2006-02-28,10.614,10.642,10.609,10.628,44654,0
2006-03-01,10.562,10.65,10.562,10.65,27102,0
2006-03-02,10.609,10.657,10.589,10.657,24522,0
2006-03-03,10.621,10.657,10.603,10.609,22400,0
2006-03-06,10.609,10.65,10.589,10.628,14076,0
2006-03-07,10.642,10.65,10.582,10.635,21648,0
2006-03-08,10.589,10.716,10.589,10.635,46173,0
2006-03-09,10.621,10.691,10.609,10.665,19222,0
2006-03-10,10.603,10.657,10.589,10.635,25427,0
2006-03-13,10.545,10.609,10.545,10.562,37542,0
2006-03-14,10.568,10.589,10.533,10.533,37390,0
2006-03-15,10.499,10.609,10.493,10.545,26036,0
2006-03-16,10.551,10.665,10.551,10.614,48742,0
2006-03-17,10.576,10.628,10.576,10.621,10899,0
2006-03-20,10.609,10.657,10.603,10.65,18768,0
2006-03-21,10.603,10.657,10.603,10.621,26036,0
2006-03-22,10.595,10.621,10.595,10.603,18619,0
2006-03-23,10.621,10.698,10.614,10.683,42836,0
2006-03-24,10.657,10.698,10.657,10.665,20734,0
2006-03-27,10.677,10.711,10.621,10.665,26492,0
2006-03-28,10.621,10.683,10.621,10.657,23008,0
2006-03-29,10.657,10.749,10.657,10.716,17861,0
2006-03-30,10.716,10.741,10.706,10.741,14076,0
2006-03-31,10.711,10.741,10.665,10.706,34963,0
2006-04-03,10.677,10.753,10.677,10.726,19531,0
2006-04-04,10.716,10.749,10.716,10.741,20891,0
2006-04-05,10.741,10.749,10.683,10.741,14839,0
2006-04-06,10.711,10.775,10.711,10.762,24068,0
2006-04-07,10.781,10.849,10.741,10.741,29671,0
2006-04-10,10.741,10.787,10.741,10.749,13322,0
2006-04-11,10.749,10.749,10.683,10.749,31938,0
2006-04-12,10.595,10.711,10.499,10.527,59791,0
2006-04-13,10.47,10.562,10.457,10.562,43596,0
2006-04-17,10.47,10.562,10.462,10.507,25126,0
2006-04-18,10.507,10.54,10.485,10.533,40573,0
2006-04-19,10.513,10.576,10.462,10.499,22101,0
2006-04-20,10.533,10.582,10.527,10.54,14527,0
2006-04-21,10.513,10.513,10.457,10.507,24827,0
2006-04-24,10.493,10.513,10.462,10.513,21798,0
2006-04-25,10.47,10.513,10.462,10.513,15135,0
2006-04-26,10.47,10.507,10.47,10.493,9688,0
2006-04-27,10.431,10.507,10.431,10.485,20891,0
2006-04-28,10.513,10.54,10.478,10.527,16804,0
2006-05-01,10.499,10.545,10.493,10.521,16497,0
2006-05-02,10.527,10.545,10.485,10.521,17861,0
2006-05-03,10.513,10.533,10.493,10.507,43294,0
2006-05-04,10.521,10.527,10.499,10.527,26492,0
2006-05-05,10.527,10.551,10.493,10.54,22101,0
2006-05-08,10.513,10.556,10.499,10.54,13322,0
2006-05-09,10.527,10.556,10.507,10.533,3482,0
2006-05-10,10.562,10.576,10.478,10.485,26492,0
2006-05-11,10.47,10.493,10.366,10.391,61908,0
2006-05-12,10.341,10.403,10.314,10.314,27553,0
2006-05-15,10.391,10.417,10.347,10.347,34963,0
2006-05-16,10.36,10.457,10.36,10.417,27243,0
2006-05-17,10.384,10.403,10.328,10.384,16952,0
2006-05-18,10.334,10.397,10.307,10.371,33150,0
2006-05-19,10.384,10.443,10.352,10.423,44958,0
2006-05-22,10.36,10.462,10.36,10.462,22708,0
2006-05-23,10.527,10.621,10.485,10.533,39660,0
2006-05-24,10.527,10.556,10.499,10.533,50261,0
2006-05-25,10.527,10.551,10.527,10.551,12715,0
2006-05-26,10.556,10.589,10.556,10.589,4543,0
2006-05-30,10.614,10.614,10.493,10.545,32394,0
2006-05-31,10.556,10.589,10.556,10.589,11657,0
2006-06-01,10.589,10.603,10.568,10.603,34202,0
2006-06-02,10.576,10.672,10.576,10.621,34366,0
2006-06-05,10.556,10.595,10.449,10.457,19531,0
2006-06-06,10.507,10.533,10.462,10.478,29513,0
2006-06-07,10.545,10.545,10.371,10.371,41178,0
2006-06-08,10.328,10.403,10.328,10.378,49499,0
2006-06-09,10.371,10.391,10.266,10.36,32996,0
2006-06-12,10.328,10.384,10.328,10.341,17713,0
2006-06-13,10.378,10.437,10.246,10.246,10139,0
2006-06-14,10.266,10.314,10.187,10.233,22555,0
2006-06-15,10.24,10.246,10.158,10.195,28758,0
2006-06-16,10.151,10.266,10.151,10.266,22856,0
2006-06-19,10.352,10.352,10.215,10.233,34060,0
2006-06-20,10.266,10.281,10.151,10.151,18768,0
2006-06-21,10.173,10.18,10.05,10.056,41178,0
2006-06-22,9.965,10.002,9.88,9.946,86584,0
2006-06-23,9.906,9.922,9.886,9.917,40573,0
2006-06-26,9.959,9.965,9.886,9.928,26492,0
2006-06-27,9.858,9.959,9.858,9.959,30273,0
2006-06-28,9.959,10.029,9.959,10.029,27553,0
2006-06-29,10.083,10.164,10.029,10.102,36177,0
2006-06-30,10.121,10.246,10.121,10.215,22555,0
2006-07-03,10.201,10.291,10.18,10.291,14387,0
2006-07-05,10.233,10.341,10.233,10.328,27398,0
2006-07-06,10.291,10.352,10.291,10.341,22555,0
2006-07-07,10.328,10.378,10.328,10.378,16654,0
2006-07-10,10.423,10.423,10.334,10.391,15135,0
2006-07-11,10.371,10.378,10.36,10.366,8626,0
2006-07-12,10.431,10.457,10.291,10.314,33150,0
2006-07-13,10.233,10.253,10.151,10.187,42379,0
2006-07-14,10.145,10.164,10.139,10.151,11657,0
2006-07-17,10.173,10.187,10.11,10.187,14682,0
2006-07-18,10.164,10.164,10.063,10.07,22555,0
2006-07-19,10.121,10.127,10.07,10.089,66602,0
2006-07-20,10.102,10.102,10.07,10.07,6513,0
2006-07-21,10.102,10.133,10.083,10.127,37231,0
2006-07-24,10.133,10.207,10.133,10.207,20136,0
2006-07-25,10.233,10.233,10.195,10.22,11360,0
2006-07-26,10.233,10.273,10.173,10.273,24215,0
2006-07-27,10.328,10.328,10.253,10.281,11046,0
2006-07-28,10.307,10.423,10.285,10.391,22856,0
2006-07-31,10.41,10.457,10.36,10.457,21798,0
2006-08-01,10.431,10.499,10.431,10.485,24068,0
2006-08-02,10.485,10.527,10.437,10.527,16654,0
2006-08-03,10.527,10.527,10.457,10.462,32095,0
2006-08-04,10.493,10.576,10.493,10.556,33608,0
2006-08-07,10.556,10.556,10.513,10.54,16347,0
2006-08-08,10.527,10.527,10.499,10.507,3327,0
2006-08-09,10.499,10.521,10.47,10.499,9841,0
2006-08-10,10.47,10.507,10.449,10.449,22101,0
2006-08-11,10.457,10.493,10.449,10.493,14228,0
2006-08-14,10.485,10.562,10.485,10.527,34366,0
2006-08-15,10.545,10.589,10.527,10.576,19531,0
2006-08-16,10.576,10.603,10.533,10.533,36327,0
2006-08-17,10.556,10.589,10.533,10.576,19531,0
2006-08-18,10.614,10.614,10.54,10.614,8626,0
2006-08-21,10.657,10.657,10.545,10.642,21945,0
2006-08-22,10.609,10.683,10.603,10.665,19678,0
2006-08-23,10.621,10.665,10.609,10.628,16654,0
2006-08-24,10.691,10.691,10.628,10.665,33303,0
2006-08-25,10.657,10.749,10.657,10.741,26338,0
2006-08-28,10.726,10.753,10.716,10.726,28611,0
2006-08-29,10.781,10.815,10.716,10.781,26944,0
2006-08-30,10.781,10.793,10.733,10.753,19222,0
2006-08-31,10.753,10.781,10.711,10.711,28457,0
2006-09-01,10.741,10.769,10.721,10.741,23008,0
2006-09-05,10.741,10.741,10.716,10.721,14839,0
2006-09-06,10.716,10.721,10.642,10.657,12260,0
2006-09-07,10.614,10.711,10.614,10.706,24975,0
2006-09-08,10.672,10.691,10.609,10.683,15438,0
2006-09-11,10.691,10.749,10.665,10.698,23617,0
2006-09-12,10.698,10.775,10.698,10.711,9688,0
2006-09-13,10.677,10.749,10.665,10.749,14387,0
2006-09-14,10.749,10.749,10.614,10.614,32544,0
2006-09-15,10.642,10.677,10.609,10.677,8475,0
2006-09-18,10.642,10.657,10.609,10.642,26492,0
2006-09-19,10.642,10.65,10.609,10.65,20136,0
2006-09-20,10.65,10.665,10.609,10.665,28008,0
2006-09-21,10.628,10.677,10.614,10.665,31938,0
2006-09-22,10.665,10.753,10.665,10.753,21648,0
2006-09-25,10.849,10.849,10.721,10.769,46925,0
2006-09-26,10.849,10.849,10.698,10.762,31482,0
2006-09-27,10.762,10.787,10.716,10.762,24827,0
2006-09-28,10.775,10.815,10.775,10.775,37542,0
2006-09-29,10.807,10.807,10.762,10.769,23918,0
2006-10-02,10.793,10.799,10.753,10.781,23159,0
2006-10-03,10.793,10.793,10.733,10.775,21945,0
2006-10-04,10.781,10.799,10.762,10.769,39056,0
2006-10-05,10.793,10.793,10.733,10.781,20278,0
2006-10-06,10.781,10.799,10.762,10.762,27398,0
2006-10-09,10.762,10.762,10.706,10.716,17861,0
2006-10-10,10.775,10.775,10.716,10.721,43143,0
2006-10-11,10.716,10.726,10.691,10.706,59491,0
2006-10-12,10.568,10.665,10.568,10.657,26492,0
2006-10-13,10.595,10.621,10.54,10.562,43746,0
2006-10-16,10.562,10.628,10.551,10.614,34819,0
2006-10-17,10.677,10.677,10.603,10.635,36634,0
2006-10-18,10.642,10.65,10.556,10.65,69025,0
2006-10-19,10.642,10.706,10.642,10.672,18312,0
2006-10-20,10.698,10.706,10.677,10.677,24522,0
2006-10-23,10.683,10.683,10.628,10.665,20891,0
2006-10-24,10.665,10.698,10.665,10.665,17713,0
2006-10-25,10.683,10.741,10.683,10.741,14527,0
2006-10-26,10.775,10.793,10.775,10.793,9688,0
2006-10-27,10.807,10.815,10.749,10.815,26187,0
2006-10-30,10.807,10.881,10.762,10.881,40573,0
2006-10-31,10.874,10.886,10.836,10.856,14228,0
2006-11-01,10.793,10.906,10.793,10.906,20436,0
2006-11-02,10.946,10.946,10.87,10.906,18619,0
2006-11-03,10.821,10.912,10.821,10.886,38449,0
2006-11-06,10.906,10.966,10.87,10.881,33608,0
2006-11-07,10.94,10.986,10.906,10.906,45261,0
2006-11-08,10.946,11.001,10.906,10.986,21041,0
2006-11-09,10.986,11.012,10.952,10.952,45568,0
2006-11-10,10.946,10.973,10.94,10.946,27102,0
2006-11-13,10.94,11.007,10.894,10.924,19984,0
2006-11-14,10.918,10.94,10.894,10.912,22856,0
2006-11-15,10.856,10.912,10.856,10.906,24522,0
2006-11-16,10.863,10.918,10.863,10.886,24372,0
2006-11-17,10.886,10.946,10.836,10.836,25884,0
2006-11-20,10.843,10.886,10.843,10.87,21798,0
2006-11-21,10.874,10.912,10.856,10.886,15289,0
2006-11-22,10.912,10.918,10.894,10.912,20891,0
2006-11-24,10.94,10.94,10.901,10.94,8626,0
2006-11-27,10.94,10.966,10.94,10.966,17713,0
2006-11-28,10.952,11.007,10.946,10.952,17259,0
2006-11-29,11.007,11.012,10.946,11.007,26644,0
2006-11-30,11.007,11.041,10.894,10.912,45113,0
2006-12-01,10.912,10.981,10.912,10.981,19371,0
2006-12-04,10.981,10.994,10.94,10.952,11360,0
2006-12-05,10.981,11.027,10.952,11.027,40573,0
2006-12-06,10.952,10.952,10.726,10.775,107023,0
2006-12-07,10.799,10.815,10.741,10.753,34060,0
2006-12-08,10.762,10.807,10.749,10.793,30273,0
2006-12-11,10.762,10.87,10.762,10.799,24827,0
2006-12-12,10.843,10.946,10.843,10.886,18619,0
2006-12-13,10.787,10.836,10.781,10.799,26944,0
2006-12-14,10.815,10.829,10.665,10.677,36933,0
2006-12-15,10.706,10.762,10.665,10.677,20891,0
2006-12-18,10.657,10.781,10.657,10.762,14682,0
2006-12-19,10.716,10.749,10.621,10.65,46173,0
2006-12-20,10.628,10.691,10.628,10.691,18768,0
2006-12-21,10.691,10.691,10.603,10.635,27243,0
2006-12-22,10.614,10.863,10.609,10.749,42685,0
2006-12-26,10.691,10.787,10.683,10.787,14228,0
2006-12-27,10.815,10.924,10.787,10.829,20278,0
2006-12-28,10.793,10.946,10.793,10.87,14527,0
2006-12-29,10.87,10.901,10.787,10.901,57972,0
2007-01-03,10.829,10.874,10.799,10.829,28154,0
2007-01-04,10.807,10.843,10.749,10.807,39354,0
2007-01-05,10.741,10.807,10.721,10.807,38144,0
2007-01-08,10.787,10.849,10.769,10.821,29366,0
2007-01-09,10.821,10.874,10.753,10.863,42233,0
2007-01-10,10.863,10.863,10.762,10.815,28154,0
2007-01-11,10.721,10.799,10.721,10.769,41178,0
2007-01-12,10.741,10.762,10.691,10.726,24068,0
2007-01-16,10.691,10.733,10.691,10.716,20436,0
2007-01-17,10.698,10.726,10.683,10.711,32095,0
2007-01-18,10.711,10.733,10.683,10.716,25884,0
2007-01-19,10.711,10.726,10.691,10.726,8931,0
2007-01-22,10.691,10.726,10.665,10.698,35265,0
2007-01-23,10.698,10.698,10.642,10.665,17406,0
2007-01-24,10.635,10.683,10.635,10.677,35124,0
2007-01-25,10.665,10.677,10.642,10.665,19222,0
2007-01-26,10.677,10.683,10.589,10.628,53732,0
2007-01-29,10.609,10.642,10.595,10.628,25580,0
2007-01-30,10.621,10.65,10.609,10.65,21798,0
2007-01-31,10.65,10.665,10.65,10.665,19531,0
2007-02-01,10.665,10.691,10.642,10.672,26791,0
2007-02-02,10.677,10.698,10.657,10.698,80075,0
2007-02-05,10.698,10.726,10.691,10.716,18768,0
2007-02-06,10.711,10.716,10.657,10.683,52068,0
2007-02-07,10.672,10.672,10.642,10.65,25735,0
2007-02-08,10.665,10.665,10.635,10.635,11204,0
2007-02-09,10.635,10.635,10.603,10.603,19371,0
2007-02-12,10.603,10.635,10.603,10.628,16347,0
2007-02-13,10.568,10.614,10.562,10.582,36327,0
2007-02-14,10.562,10.589,10.562,10.576,15438,0
2007-02-15,10.595,10.603,10.533,10.533,30423,0
2007-02-16,10.533,10.562,10.527,10.551,40872,0
2007-02-20,10.556,10.556,10.493,10.533,44654,0
2007-02-21,10.54,10.54,10.391,10.417,76597,0
2007-02-22,10.423,10.437,10.397,10.41,49193,0
2007-02-23,10.397,10.423,10.371,10.417,44807,0
2007-02-26,10.423,10.462,10.423,10.462,30273,0
2007-02-27,10.457,10.507,10.437,10.507,28154,0
2007-02-28,10.499,10.521,10.47,10.493,24827,0
2007-03-01,10.493,10.513,10.47,10.513,17110,0
2007-03-02,10.507,10.513,10.478,10.493,35124,0
2007-03-05,10.493,10.513,10.47,10.507,15591,0
2007-03-06,10.478,10.513,10.47,10.507,22400,0
2007-03-07,10.507,10.54,10.47,10.533,15591,0
2007-03-08,10.507,10.562,10.493,10.527,41774,0
2007-03-09,10.499,10.533,10.499,10.527,11657,0
2007-03-12,10.556,10.576,10.527,10.576,52376,0
2007-03-13,10.533,10.556,10.507,10.527,16497,0
2007-03-14,10.527,10.562,10.521,10.551,18166,0
2007-03-15,10.54,10.582,10.533,10.568,31031,0
2007-03-16,10.556,10.568,10.551,10.556,13015,0
2007-03-19,10.556,10.589,10.545,10.556,20891,0
2007-03-20,10.568,10.621,10.568,10.595,33608,0
2007-03-21,10.595,10.642,10.589,10.628,29820,0
2007-03-22,10.635,10.665,10.614,10.642,30423,0
2007-03-23,10.657,10.683,10.657,10.657,24827,0
2007-03-26,10.665,10.716,10.665,10.691,35124,0
2007-03-27,10.698,10.706,10.683,10.683,16199,0
2007-03-28,10.691,10.716,10.691,10.716,13168,0
2007-03-29,10.698,10.762,10.698,10.753,33608,0
2007-03-30,10.781,10.793,10.716,10.741,15742,0
2007-04-02,10.706,10.769,10.706,10.769,7720,0
2007-04-03,10.749,10.769,10.733,10.753,14387,0
2007-04-04,10.749,10.781,10.749,10.749,15895,0
2007-04-05,10.726,10.769,10.726,10.733,21342,0
2007-04-09,10.733,10.769,10.726,10.749,21193,0
2007-04-10,10.733,10.781,10.733,10.741,25884,0
2007-04-11,10.749,10.793,10.749,10.793,22251,0
2007-04-12,10.741,10.781,10.741,10.762,10899,0
2007-04-13,10.775,10.775,10.726,10.726,12869,0
2007-04-16,10.749,10.749,10.665,10.665,32394,0
2007-04-17,10.665,10.698,10.635,10.65,24068,0
2007-04-18,10.665,10.665,10.614,10.635,26644,0
2007-04-19,10.635,10.665,10.635,10.642,14839,0
2007-04-20,10.635,10.698,10.621,10.683,12869,0
2007-04-23,10.706,10.716,10.698,10.716,8176,0
2007-04-24,10.691,10.721,10.657,10.665,37088,0
2007-04-25,10.657,10.677,10.628,10.635,21945,0
2007-04-26,10.65,10.665,10.642,10.65,14076,0
2007-04-27,10.628,10.706,10.628,10.691,22856,0
2007-04-30,10.698,10.711,10.683,10.711,12558,0
2007-05-01,10.683,10.716,10.677,10.716,42233,0
2007-05-02,10.716,10.741,10.711,10.741,30878,0
2007-05-03,10.741,10.741,10.716,10.741,17713,0
2007-05-04,10.741,10.781,10.741,10.781,18011,0
2007-05-07,10.781,10.799,10.733,10.799,32394,0
2007-05-08,10.799,10.836,10.793,10.793,23617,0
2007-05-09,10.793,10.799,10.749,10.749,11809,0
2007-05-10,10.775,10.799,10.769,10.781,36483,0
2007-05-11,10.741,10.781,10.716,10.769,31792,0
2007-05-14,10.775,10.781,10.733,10.749,22251,0
2007-05-15,10.762,10.781,10.711,10.741,36933,0
2007-05-16,10.753,10.753,10.716,10.721,16497,0
2007-05-17,10.741,10.741,10.672,10.698,19371,0
2007-05-18,10.721,10.726,10.665,10.677,14682,0
2007-05-21,10.677,10.677,10.642,10.672,25283,0
2007-05-22,10.672,10.672,10.621,10.635,23159,0
2007-05-23,10.609,10.609,10.527,10.568,25126,0
2007-05-24,10.568,10.576,10.527,10.527,14682,0
2007-05-25,10.527,10.595,10.485,10.582,43596,0
2007-05-29,10.562,10.603,10.556,10.589,26036,0
2007-05-30,10.562,10.621,10.562,10.589,33909,0
2007-05-31,10.589,10.621,10.562,10.589,17259,0
2007-06-01,10.589,10.628,10.576,10.576,15742,0
2007-06-04,10.576,10.609,10.478,10.478,46624,0
2007-06-05,10.507,10.533,10.443,10.443,29671,0
2007-06-06,10.457,10.499,10.423,10.437,32695,0
2007-06-07,10.36,10.384,10.187,10.307,26644,0
2007-06-08,10.285,10.307,10.273,10.273,19371,0
2007-06-11,10.24,10.246,10.226,10.226,13168,0
2007-06-12,10.195,10.207,10.133,10.145,36483,0
2007-06-13,10.083,10.133,10.083,10.115,13168,0
2007-06-14,10.11,10.164,10.11,10.139,20436,0
2007-06-15,10.164,10.195,10.145,10.195,16804,0
2007-06-18,10.207,10.207,10.158,10.164,15895,0
2007-06-19,10.201,10.201,10.077,10.173,55706,0
2007-06-20,10.195,10.215,10.145,10.18,24975,0
2007-06-21,10.173,10.187,10.127,10.18,13773,0
2007-06-22,10.18,10.18,10.11,10.121,8779,0
2007-06-25,10.121,10.187,10.121,10.173,13773,0
2007-06-26,10.145,10.201,10.145,10.164,18923,0
2007-06-27,10.195,10.201,10.164,10.164,12260,0
2007-06-28,10.201,10.207,10.139,10.145,12260,0
2007-06-29,10.151,10.187,10.139,10.164,36634,0
2007-07-02,10.145,10.201,10.145,10.201,40872,0
2007-07-03,10.173,10.226,10.173,10.201,17110,0
2007-07-05,10.226,10.226,10.133,10.164,32849,0
2007-07-06,10.158,10.158,10.115,10.115,15438,0
2007-07-09,10.115,10.18,10.115,10.173,12260,0
2007-07-10,10.164,10.201,10.145,10.18,20734,0
2007-07-11,10.195,10.22,10.173,10.201,11046,0
2007-07-12,10.164,10.164,10.05,10.056,39354,0
2007-07-13,10.044,10.056,9.965,9.979,32849,0
2007-07-16,9.965,9.987,9.928,9.953,35718,0
2007-07-17,9.935,9.953,9.851,9.858,49345,0
2007-07-18,9.823,9.851,9.756,9.77,71600,0
2007-07-19,9.749,9.77,9.737,9.762,31031,0
2007-07-20,9.742,9.788,9.713,9.731,84315,0
2007-07-23,9.706,9.782,9.699,9.749,30725,0
2007-07-24,9.756,9.795,9.756,9.77,34963,0
2007-07-25,9.77,9.795,9.762,9.762,26944,0
2007-07-26,9.731,9.742,9.545,9.693,44958,0
2007-07-27,9.742,9.851,9.647,9.837,38144,0
2007-07-30,9.795,9.816,9.782,9.802,17406,0
2007-07-31,9.823,9.88,9.823,9.872,26036,0
2007-08-01,9.845,9.886,9.845,9.886,19074,0
2007-08-02,9.899,9.935,9.894,9.917,19371,0
2007-08-03,9.894,9.979,9.894,9.953,22400,0
2007-08-06,10.015,10.037,9.972,9.972,29061,0
2007-08-07,9.972,10.002,9.959,9.987,19830,0
2007-08-08,9.972,10.002,9.965,10.002,11046,0
2007-08-09,9.972,10.009,9.928,10.002,45717,0
2007-08-10,9.953,9.953,9.851,9.865,22101,0
2007-08-13,9.823,9.899,9.823,9.865,16804,0
2007-08-14,9.872,9.88,9.795,9.795,13015,0
2007-08-15,9.795,9.795,9.598,9.699,35718,0
2007-08-16,9.62,9.62,9.3687,9.4346,41178,0
2007-08-17,9.585,9.713,9.3883,9.4802,30273,0
2007-08-20,9.559,9.565,9.4951,9.54,28457,0
2007-08-21,9.4544,9.65,9.4544,9.62,52522,0
2007-08-22,9.612,9.899,9.591,9.802,36327,0
2007-08-23,9.802,9.802,9.756,9.795,16804,0
2007-08-24,9.788,9.788,9.679,9.679,35874,0
2007-08-27,9.72,9.756,9.686,9.756,21798,0
2007-08-28,9.737,9.749,9.647,9.65,17861,0
2007-08-29,9.679,9.737,9.65,9.706,27102,0
2007-08-30,9.727,9.77,9.706,9.756,11809,0
2007-08-31,9.776,9.776,9.731,9.756,34661,0
2007-09-04,9.782,9.788,9.731,9.782,24673,0
2007-09-05,9.762,9.776,9.731,9.776,21498,0
2007-09-06,9.776,9.809,9.737,9.809,30127,0
2007-09-07,9.816,9.941,9.809,9.922,100963,0
2007-09-10,9.946,10.11,9.935,10.089,42836,0
2007-09-11,10.096,10.121,10.07,10.121,23763,0
2007-09-12,10.056,10.102,10.037,10.102,20587,0
2007-09-13,10.102,10.102,9.941,9.941,41022,0
2007-09-14,9.987,9.994,9.935,9.959,24215,0
2007-09-17,9.965,9.987,9.906,9.953,52068,0
2007-09-18,9.922,10.002,9.894,10.002,26644,0
2007-09-19,10.002,10.002,9.913,9.935,38298,0
2007-09-20,9.913,9.922,9.816,9.872,18768,0
2007-09-21,9.872,9.913,9.865,9.913,10445,0
2007-09-24,9.894,9.946,9.88,9.946,37390,0
2007-09-25,9.946,10.015,9.928,9.941,44048,0
2007-09-26,9.935,9.965,9.935,9.965,9988,0
2007-09-27,9.979,9.979,9.928,9.959,16952,0
2007-09-28,9.972,9.979,9.941,9.941,17557,0
2007-10-01,9.965,9.979,9.917,9.935,21945,0
2007-10-02,9.941,9.959,9.913,9.913,25283,0
2007-10-03,9.935,9.941,9.837,9.872,25126,0
2007-10-04,9.865,9.894,9.845,9.865,29513,0
2007-10-05,9.845,9.845,9.782,9.782,26036,0
2007-10-08,9.851,9.851,9.788,9.788,26644,0
2007-10-09,9.802,9.802,9.77,9.776,19222,0
2007-10-10,9.795,9.795,9.762,9.795,20278,0
2007-10-11,9.686,9.788,9.679,9.706,39660,0
2007-10-12,9.742,9.749,9.693,9.713,29671,0
2007-10-15,9.731,9.731,9.679,9.713,22400,0
2007-10-16,9.713,9.713,9.633,9.65,31634,0
2007-10-17,9.679,9.713,9.679,9.713,12558,0
2007-10-18,9.672,9.713,9.647,9.693,33909,0
2007-10-19,9.672,9.699,9.65,9.699,14839,0
2007-10-22,9.699,9.788,9.699,9.756,31334,0
2007-10-23,9.776,9.802,9.749,9.782,24372,0
2007-10-24,9.782,9.795,9.731,9.731,34060,0
2007-10-25,9.699,9.737,9.62,9.641,29965,0
2007-10-26,9.62,9.657,9.591,9.612,18312,0
2007-10-29,9.625,9.641,9.525,9.533,34512,0
2007-10-30,9.525,9.572,9.5,9.545,24215,0
2007-10-31,9.545,9.612,9.545,9.591,15289,0
2007-11-01,9.4882,9.525,9.4544,9.4662,65547,0
2007-11-02,9.4544,9.5,9.4276,9.4951,42379,0
2007-11-05,9.2259,9.4484,9.2259,9.4159,30583,0
2007-11-06,9.4206,9.4544,9.3687,9.4206,57063,0
2007-11-07,9.411,9.411,9.3608,9.3951,35420,0
2007-11-08,9.411,9.4276,9.2737,9.3608,73416,0
2007-11-09,9.3208,9.4276,9.2494,9.2855,83104,0
2007-11-12,9.2925,9.3402,9.2602,9.2806,39660,0
2007-11-13,9.2386,9.313,9.2386,9.3062,21798,0
2007-11-14,9.3208,9.3208,9.1842,9.2259,63423,0
2007-11-15,9.2259,9.2259,9.0509,9.164,78106,0
2007-11-16,9.1497,9.2056,9.0435,9.0577,45862,0
2007-11-19,9.0509,9.2445,9.0509,9.164,78564,0
2007-11-20,9.2115,9.2602,9.1564,9.2602,38753,0
2007-11-21,9.1987,9.2602,9.1418,9.2445,37542,0
2007-11-23,9.2494,9.2737,9.2328,9.2328,8779,0
2007-11-26,9.2855,9.3208,9.2328,9.3208,56607,0
2007-11-27,9.313,9.3402,9.2855,9.3402,28008,0
2007-11-28,9.3461,9.3883,9.2259,9.2661,95061,0
2007-11-29,9.2661,9.3951,9.2661,9.3951,74616,0
2007-11-30,9.403,9.4732,9.3951,9.4662,79770,0
2007-12-03,9.5,9.513,9.4882,9.5,25126,0
2007-12-04,9.4732,9.545,9.4732,9.545,27102,0
2007-12-05,9.578,9.578,9.513,9.559,25735,0
2007-12-06,9.578,9.585,9.507,9.553,46021,0
2007-12-07,9.553,9.625,9.545,9.612,94909,0
2007-12-10,9.62,9.647,9.578,9.633,27851,0
2007-12-11,9.633,9.737,9.633,9.664,39812,0
2007-12-12,9.679,9.706,9.585,9.605,46021,0
2007-12-13,9.605,9.657,9.585,9.633,50555,0
2007-12-14,9.664,9.664,9.565,9.591,61611,0
2007-12-17,9.578,9.591,9.4732,9.533,87798,0
2007-12-18,9.519,9.519,9.4276,9.4662,36483,0
2007-12-19,9.4882,9.545,9.4484,9.4484,33303,0
2007-12-20,9.4346,9.4802,9.2553,9.3208,110653,0
2007-12-21,9.2993,9.3402,9.2259,9.2925,77503,0
2007-12-24,9.2259,9.2993,9.1776,9.2445,51162,0
2007-12-26,9.2056,9.3062,9.2056,9.2925,100209,0
2007-12-27,9.313,9.3208,9.2737,9.3208,47528,0
2007-12-28,9.3062,9.3277,9.2602,9.2855,58883,0
2007-12-31,9.2737,9.4802,9.2737,9.2993,112263,0
2008-01-02,9.3277,9.403,9.3208,9.352,38144,0
2008-01-03,9.4206,9.585,9.411,9.572,113986,0
2008-01-04,9.72,9.77,9.664,9.737,192088,0
2008-01-07,9.706,9.922,9.706,9.83,80675,0
2008-01-08,9.851,9.899,9.83,9.88,36327,0
2008-01-09,9.894,9.928,9.886,9.922,25283,0
2008-01-10,9.935,9.987,9.917,9.917,27851,0
2008-01-11,9.946,10.022,9.917,9.987,20136,0
2008-01-14,10.029,10.22,10.015,10.145,54188,0
2008-01-15,10.173,10.24,10.089,10.187,56920,0
2008-01-16,10.18,10.187,10.145,10.158,66712,0
2008-01-17,10.151,10.151,10.029,10.029,39056,0
2008-01-18,10.07,10.083,9.83,9.83,80379,0
2008-01-22,9.737,9.953,9.647,9.899,48591,0
2008-01-23,9.922,10.096,9.917,10.083,46770,0
2008-01-24,10.133,10.233,10.002,10.015,86431,0
2008-01-25,10.056,10.102,9.802,10.063,87639,0
2008-01-28,10.102,10.151,10.05,10.063,46624,0
2008-01-29,10.121,10.18,10.083,10.164,43596,0
2008-01-30,10.226,10.266,10.201,10.201,46317,0
2008-01-31,10.281,10.281,10.18,10.233,23465,0
2008-02-01,10.281,10.281,10.22,10.253,45568,0
2008-02-04,10.281,10.291,10.24,10.273,32544,0
2008-02-05,10.246,10.307,10.233,10.26,75381,0
2008-02-06,10.273,10.291,10.226,10.285,37844,0
2008-02-07,10.352,10.352,10.253,10.291,33909,0
2008-02-08,10.347,10.41,10.285,10.41,39207,0
2008-02-11,10.449,10.457,10.384,10.384,42233,0
2008-02-12,10.437,10.499,10.437,10.499,27102,0
2008-02-13,10.462,10.493,10.187,10.187,74172,0
2008-02-14,10.233,10.233,9.782,9.782,52522,0
2008-02-15,9.782,9.823,9.578,9.693,86275,0
2008-02-19,9.83,9.865,9.633,9.788,160905,0
2008-02-20,9.795,9.823,9.737,9.795,28008,0
2008-02-21,9.776,9.776,9.62,9.62,52178,0
2008-02-22,9.605,9.633,9.4593,9.525,85220,0
2008-02-25,9.585,9.699,9.578,9.647,84465,0
2008-02-26,9.706,9.706,9.647,9.679,33608,0
2008-02-27,9.959,9.959,9.62,9.633,58735,0
2008-02-28,9.686,9.686,9.525,9.533,39660,0
2008-02-29,9.507,9.507,9.2993,9.3402,68264,0
2008-03-03,9.4159,9.672,9.2328,9.641,178001,0
2008-03-04,9.612,9.731,9.4802,9.591,79315,0
2008-03-05,9.706,9.83,9.699,9.795,58582,0
2008-03-06,9.865,9.865,9.507,9.657,59033,0
2008-03-07,9.598,9.679,9.598,9.625,36785,0
2008-03-10,9.795,9.795,9.545,9.598,66303,0
2008-03-11,9.731,9.731,9.553,9.553,28008,0
2008-03-12,9.565,9.565,9.3687,9.4662,57063,0
2008-03-13,9.4434,9.4662,9.403,9.4484,31338,0
2008-03-14,9.4544,9.4951,9.352,9.3608,49642,0
2008-03-17,9.411,9.411,9.2737,9.313,62211,0
2008-03-18,9.2737,9.4346,9.2737,9.352,37390,0
2008-03-19,9.313,9.3883,9.313,9.3208,55252,0
2008-03-20,9.3754,9.3754,9.2661,9.3208,43894,0
2008-03-24,9.3208,9.3754,9.313,9.3402,38008,0
2008-03-25,9.3951,9.4206,9.3277,9.4206,47202,0
2008-03-26,9.4662,9.525,9.411,9.519,35874,0
2008-03-27,9.605,9.641,9.553,9.553,19678,0
2008-03-28,9.598,9.605,9.519,9.565,32239,0
2008-03-31,9.585,9.585,9.4951,9.572,44899,0
2008-04-01,9.605,9.625,9.565,9.625,20278,0
2008-04-02,9.625,9.633,9.572,9.625,40113,0
2008-04-03,9.605,9.605,9.572,9.578,22101,0
2008-04-04,9.625,9.641,9.578,9.612,23159,0
2008-04-07,9.633,9.72,9.625,9.657,42233,0
2008-04-08,9.72,9.72,9.625,9.633,27398,0
2008-04-09,9.65,9.693,9.605,9.641,29212,0
2008-04-10,9.693,9.713,9.65,9.706,26036,0
2008-04-11,9.693,9.693,9.625,9.633,19074,0
2008-04-14,9.54,9.657,9.54,9.62,113673,0
2008-04-15,9.65,9.65,9.572,9.641,10096,0
2008-04-16,9.664,9.706,9.641,9.706,14879,0
2008-04-17,9.72,9.749,9.664,9.749,31291,0
2008-04-18,9.762,9.77,9.693,9.731,76992,0
2008-04-21,9.731,9.731,9.672,9.727,19548,0
2008-04-22,9.699,9.731,9.699,9.727,13684,0
2008-04-23,9.727,9.749,9.72,9.742,9536,0
2008-04-24,9.742,9.782,9.686,9.699,41364,0
2008-04-25,9.699,9.713,9.699,9.713,903,0
2008-04-28,9.699,9.727,9.672,9.686,8567,0
2008-04-29,9.672,9.693,9.605,9.647,47986,0
2008-04-30,9.672,9.672,9.598,9.647,29547,0
2008-05-01,9.612,9.657,9.605,9.65,15349,0
2008-05-02,9.65,9.679,9.647,9.679,13687,0
2008-05-05,9.693,9.706,9.657,9.699,20414,0
2008-05-06,9.664,9.713,9.664,9.706,11998,0
2008-05-07,9.657,9.749,9.657,9.742,21979,0
2008-05-08,9.77,9.816,9.737,9.816,32116,0
2008-05-09,9.837,9.858,9.776,9.858,11161,0
2008-05-12,9.88,9.88,9.816,9.851,7537,0
2008-05-13,9.845,9.858,9.837,9.858,4087,0
2008-05-14,9.809,9.858,9.809,9.845,16619,0
2008-05-15,9.837,9.851,9.782,9.83,20461,0
2008-05-16,9.83,9.837,9.77,9.83,8475,0
2008-05-19,9.851,9.928,9.802,9.899,22319,0
2008-05-20,9.845,9.872,9.83,9.83,17960,0
2008-05-21,9.894,9.894,9.809,9.809,6296,0
2008-05-22,9.837,9.851,9.776,9.809,9536,0
2008-05-23,9.83,9.851,9.788,9.788,12392,0
2008-05-27,9.845,9.872,9.809,9.872,23274,0
2008-05-28,9.899,9.906,9.83,9.83,30041,0
2008-05-29,9.858,9.865,9.713,9.77,59426,0
2008-05-30,9.788,9.83,9.776,9.83,21676,0
2008-06-02,9.816,9.88,9.795,9.837,9897,0
2008-06-03,9.845,9.858,9.693,9.713,66183,0
2008-06-04,9.742,9.776,9.727,9.731,13938,0
2008-06-05,9.737,9.776,9.686,9.77,6956,0
2008-06-06,9.776,9.872,9.77,9.795,10805,0
2008-06-09,9.851,9.858,9.837,9.858,7975,0
2008-06-10,9.816,9.858,9.802,9.851,22598,0
2008-06-11,9.845,9.845,9.713,9.713,25612,0
2008-06-12,9.679,9.686,9.559,9.559,19785,0
2008-06-13,9.559,9.591,9.519,9.519,9388,0
2008-06-16,9.572,9.572,9.525,9.572,9040,0
2008-06-17,9.553,9.585,9.553,9.572,14527,0
2008-06-18,9.54,9.54,9.4346,9.4346,43146,0
2008-06-19,9.4206,9.507,9.4206,9.4484,40374,0
2008-06-20,9.4434,9.4434,9.3754,9.4346,29123,0
2008-06-23,9.4206,9.4206,9.2855,9.3062,12530,0
2008-06-24,9.3687,9.3687,9.2806,9.313,31133,0
2008-06-25,9.3461,9.3754,9.3277,9.3461,11538,0
2008-06-26,9.3687,9.3687,9.2855,9.2993,21398,0
2008-06-27,9.3402,9.3951,9.3402,9.3461,16899,0
2008-06-30,9.3883,9.3883,9.3402,9.3402,11279,0
2008-07-01,9.3461,9.4593,9.3461,9.4206,30666,0
2008-07-02,9.4159,9.4593,9.3608,9.4484,16204,0
2008-07-03,9.4484,9.507,9.3951,9.4662,12558,0
2008-07-07,9.4662,9.4802,9.4346,9.4346,11271,0
2008-07-08,9.4276,9.4662,9.4159,9.4662,12253,0
2008-07-09,9.4951,9.507,9.4434,9.4484,10595,0
2008-07-10,9.507,9.507,9.4159,9.4159,6638,0
2008-07-11,9.3951,9.3951,9.3402,9.3402,15895,0
2008-07-14,9.3402,9.3402,9.2445,9.2445,14635,0
2008-07-15,9.2259,9.2328,9.1199,9.1418,36651,0
2008-07-16,9.1418,9.2445,9.1418,9.1709,21692,0
2008-07-17,9.1842,9.2602,9.1497,9.2193,16691,0
2008-07-18,9.2553,9.2553,9.1911,9.1911,9035,0
2008-07-21,9.164,9.2193,9.164,9.1911,7140,0
2008-07-22,9.1842,9.2386,9.1842,9.2328,29144,0
2008-07-23,9.2737,9.2737,9.1987,9.1987,16952,0
2008-07-24,9.2855,9.2855,9.1842,9.2056,26169,0
2008-07-25,9.1911,9.2602,9.1911,9.2445,9841,0
2008-07-28,9.2386,9.3062,9.2115,9.2494,8779,0
2008-07-29,9.2661,9.3062,9.2386,9.2925,9500,0
2008-07-30,9.2806,9.3823,9.2806,9.3352,13955,0
2008-07-31,9.3352,9.3352,9.2925,9.3352,6966,0
2008-08-01,9.3687,9.3687,9.2993,9.3062,14263,0
2008-08-04,9.403,9.411,9.2925,9.2925,22396,0
2008-08-05,9.3402,9.3754,9.313,9.3352,14211,0
2008-08-06,9.3951,9.3951,9.3062,9.3402,25884,0
2008-08-07,9.313,9.3608,9.2193,9.2328,27943,0
2008-08-08,9.2737,9.2925,9.2386,9.2737,7532,0
2008-08-11,9.2806,9.403,9.2806,9.3951,34102,0
2008-08-12,9.3754,9.3823,9.313,9.3402,10908,0
2008-08-13,9.3687,9.3754,9.2925,9.2993,41760,0
2008-08-14,9.3687,9.3687,9.2925,9.3208,17122,0
2008-08-15,9.3823,9.3823,9.2993,9.3402,21222,0
2008-08-18,9.352,9.3608,9.2855,9.2855,10325,0
2008-08-19,9.2925,9.3352,9.2925,9.2925,9008,0
2008-08-20,9.2993,9.3402,9.2925,9.3402,12880,0
2008-08-21,9.3402,9.3608,9.2925,9.2925,21680,0
2008-08-22,9.2925,9.313,9.2737,9.2806,9499,0
2008-08-25,9.3277,9.3277,9.2737,9.2737,7720,0
2008-08-26,9.2737,9.313,9.2737,9.2806,9515,0
2008-08-27,9.2661,9.3208,9.2553,9.3208,27795,0
2008-08-28,9.3208,9.3277,9.2855,9.2855,11973,0
2008-08-29,9.2855,9.3277,9.2193,9.3062,26644,0
2008-09-02,9.3062,9.3277,9.2806,9.3208,6355,0
2008-09-03,9.2993,9.3208,9.2855,9.2855,9557,0
2008-09-04,9.2855,9.3352,9.2661,9.2661,19734,0
2008-09-05,9.2737,9.2806,9.2193,9.2328,35420,0
2008-09-08,9.2553,9.2737,9.2328,9.2737,14387,0
2008-09-09,9.2925,9.2993,9.2494,9.2602,12758,0
2008-09-10,9.2737,9.2925,9.2445,9.2445,10821,0
2008-09-11,9.2445,9.2445,9.1911,9.2259,35350,0
2008-09-12,9.2494,9.2661,9.2115,9.2553,14387,0
2008-09-15,9.2602,9.2602,9.1199,9.1497,21380,0
2008-09-16,9.1776,9.1911,9.0216,9.0216,27251,0
2008-09-17,8.9834,8.9834,8.8464,8.8529,45261,0
2008-09-18,8.8399,8.8399,7.743,8.2715,76551,0
2008-09-19,8.3307,8.9834,8.3307,8.6394,31999,0
2008-09-22,8.7539,8.7539,8.3254,8.3254,55762,0
2008-09-23,8.2846,8.2846,8.0784,8.1972,36345,0
2008-09-24,8.1533,8.1533,8.0331,8.0331,28828,0
2008-09-25,8.1264,8.2648,8.0458,8.1972,18304,0
2008-09-26,8.1972,8.1972,8.0331,8.0403,32511,0
2008-09-29,8.0923,8.0923,7.5508,7.6501,68963,0
2008-09-30,7.5577,7.7094,7.5181,7.5577,29930,0
2008-10-01,7.4785,7.6962,7.4785,7.6702,38531,0
2008-10-02,7.6435,7.762,7.5775,7.762,17115,0
2008-10-03,7.8694,7.876,7.7681,7.8149,13791,0
2008-10-06,7.7494,7.7494,6.831,7.2999,45558,0
2008-10-07,7.2407,7.3131,7.0553,7.0955,41208,0
2008-10-08,7.0885,7.0885,6.758,6.765,64119,0
2008-10-09,6.6926,6.6926,5.8793,5.9524,132288,0
2008-10-10,5.6484,5.8793,4.902,5.4567,197180,0
2008-10-13,5.4763,6.7056,5.4631,6.5994,97771,0
2008-10-14,6.758,7.8423,6.6396,6.6396,78456,0
2008-10-15,6.6396,6.7248,6.4084,6.4084,17420,0
2008-10-16,6.4943,6.7917,6.3419,6.435,82156,0
2008-10-17,6.3755,6.3755,6.2829,6.3355,162757,0
2008-10-20,6.3686,6.8247,6.3686,6.7917,107956,0
2008-10-21,6.8175,6.9565,6.7978,6.9434,33211,0
2008-10-22,6.93,7.6833,6.9103,7.2341,66411,0
2008-10-23,7.3131,7.7031,7.3131,7.6435,47888,0
2008-10-24,7.5378,7.6765,7.5311,7.5508,54099,0
2008-10-27,7.3994,7.5971,7.386,7.4123,44970,0
2008-10-28,7.4123,7.4188,7.2469,7.254,83773,0
2008-10-29,7.2737,7.2797,7.0755,7.2797,64465,0
2008-10-30,7.2871,7.2871,7.1543,7.1612,27398,0
2008-10-31,7.1543,7.1812,7.0092,7.0092,38625,0
2008-11-03,7.0553,7.0553,6.8047,6.8836,57092,0
2008-11-04,6.8706,7.042,6.8706,7.042,57561,0
2008-11-05,7.0686,7.4916,7.0493,7.4188,103858,0
2008-11-06,7.4188,7.4718,7.353,7.4123,38038,0
2008-11-07,7.4058,7.4123,7.3068,7.3994,33450,0
2008-11-10,7.4123,7.5114,7.3994,7.4058,21604,0
2008-11-11,7.4257,7.4319,7.3461,7.3595,27193,0
2008-11-12,7.3068,7.3068,7.1283,7.1283,25072,0
2008-11-13,7.1413,7.254,7.0493,7.1679,19122,0
2008-11-14,7.1215,7.1543,6.9495,7.0755,55190,0
2008-11-17,7.1016,7.1481,7.0885,7.1413,47374,0
2008-11-18,7.0955,7.0955,6.8505,6.9899,35594,0
2008-11-19,6.9767,6.9767,6.5338,6.5867,42481,0
2008-11-20,6.5867,6.6195,6.3947,6.4675,43414,0
2008-11-21,6.4675,6.6456,6.3755,6.4014,48850,0
2008-11-24,6.435,6.5932,6.4084,6.4545,38874,0
2008-11-25,6.5667,6.653,6.441,6.4741,38353,0
2008-11-26,6.4811,6.6328,6.4014,6.5273,72698,0
2008-11-28,6.5006,6.5994,6.4874,6.5994,8248,0
2008-12-01,6.5338,6.6328,6.441,6.514,34096,0
2008-12-02,6.4874,6.514,6.2695,6.3554,57316,0
2008-12-03,6.362,6.3947,6.3026,6.3486,34971,0
2008-12-04,6.3225,6.3419,6.1308,6.1836,58708,0
2008-12-05,6.1902,6.1902,5.8598,5.9654,90705,0
2008-12-08,6.1175,6.1373,6.0117,6.0974,44871,0
2008-12-09,6.0712,6.0712,5.9192,6.0249,47383,0
2008-12-10,6.0184,6.0184,5.8528,5.9129,48084,0
2008-12-11,5.9063,5.9063,5.6945,5.7276,60671,0
2008-12-12,5.6613,5.7543,5.5758,5.7012,54267,0
2008-12-15,5.7606,5.7606,5.2388,5.3843,129087,0
2008-12-16,5.4109,5.4965,5.2321,5.3378,156379,0
2008-12-17,5.3773,5.7012,5.3773,5.6287,191565,0
2008-12-18,5.6484,5.8865,5.6417,5.8865,107223,0
2008-12-19,5.9326,6.1373,5.9326,6.1373,65786,0
2008-12-22,6.2167,6.2759,6.0645,6.1308,68931,0
2008-12-23,6.157,6.2958,6.1509,6.2295,105300,0
2008-12-24,6.3419,6.3419,6.2492,6.2893,44199,0
2008-12-26,6.2492,6.441,6.2492,6.3886,52235,0
2008-12-29,6.4149,6.4811,6.2564,6.4014,167492,0
2008-12-30,6.441,6.4545,6.3554,6.3755,68102,0
2008-12-31,6.3486,6.4675,6.3284,6.4477,70945,0
2009-01-02,6.435,6.765,6.435,6.758,17291,0
2009-01-05,6.8247,7.0755,6.8047,7.0092,27566,0
2009-01-06,7.1543,7.3461,7.1543,7.3263,78594,0
2009-01-07,7.4123,7.4188,7.1413,7.1879,64430,0
2009-01-08,7.0755,7.4188,7.0755,7.4123,59761,0
2009-01-09,7.4123,7.6367,7.4123,7.5971,52480,0
2009-01-12,7.7365,7.7555,7.6568,7.7555,63197,0
2009-01-13,7.7031,7.8216,7.4785,7.5246,66841,0
2009-01-14,7.5246,7.5246,7.2602,7.353,41211,0
2009-01-15,7.3398,7.3595,7.1612,7.2204,36691,0
2009-01-16,7.3131,7.6169,7.2341,7.5577,74581,0
2009-01-20,7.6169,7.6367,7.3658,7.3658,51400,0
2009-01-21,7.3928,7.4589,7.3658,7.4519,38038,0
2009-01-22,7.4589,7.4589,7.2407,7.3202,40841,0
2009-01-23,7.2407,7.4589,7.1543,7.4188,46317,0
2009-01-26,7.4454,7.4519,7.3658,7.4257,34442,0
2009-01-27,7.4852,7.829,7.4852,7.6765,51803,0
2009-01-28,7.7886,7.8216,7.7094,7.7681,50185,0
2009-01-29,7.802,7.8149,7.7294,7.7294,14732,0
2009-01-30,7.7886,7.8149,7.5971,7.6702,36274,0
2009-02-02,7.6702,7.7886,7.6239,7.7365,66263,0
2009-02-03,7.7823,7.876,7.7294,7.802,69984,0
2009-02-04,7.8551,7.876,7.7227,7.7494,36344,0
2009-02-05,7.7823,7.9679,7.6896,7.9679,26164,0
2009-02-06,8.0331,8.0331,7.6962,7.9335,57401,0
2009-02-09,7.9537,7.9863,7.8885,7.9201,35903,0
2009-02-10,8.0146,8.0146,7.9269,7.9936,17213,0
2009-02-11,7.8885,7.9201,7.8619,7.9201,9971,0
2009-02-12,7.9335,7.961,7.7365,7.7954,50556,0
2009-02-13,7.8216,7.8216,7.6631,7.6833,30938,0
2009-02-17,7.6568,7.6568,7.3595,7.3928,29715,0
2009-02-18,7.3928,7.4123,7.2797,7.3263,47484,0
2009-02-19,7.3263,7.3658,7.1812,7.1879,65323,0
2009-02-20,7.201,7.2602,6.9367,7.0755,132633,0
2009-02-23,7.0359,7.3658,6.9235,6.9235,43159,0
2009-02-24,6.8706,7.2274,6.7118,7.2274,61780,0
2009-02-25,7.1543,7.6962,7.1543,7.5775,41857,0
2009-02-26,7.6702,7.7094,7.6169,7.7094,13960,0
2009-02-27,7.7494,7.8081,7.6038,7.7294,18270,0
2009-03-02,7.7294,7.7294,7.4916,7.5508,33476,0
2009-03-03,7.4647,7.6038,7.4519,7.5049,42857,0
2009-03-04,7.4916,7.5577,7.3329,7.5049,29598,0
2009-03-05,7.4058,7.4983,7.386,7.4058,12849,0
2009-03-06,7.4718,7.4852,7.3329,7.3398,25770,0
2009-03-09,7.3398,7.3461,7.1016,7.1087,119139,0
2009-03-10,7.2341,7.2933,6.9367,7.2407,38643,0
2009-03-11,7.2407,7.4257,7.2407,7.3658,143801,0
2009-03-12,7.3131,7.5181,7.3131,7.4916,310981,0
2009-03-13,7.5246,7.6435,7.4389,7.5709,31870,0
2009-03-16,7.5508,7.7886,7.5508,7.6239,14155,0
2009-03-17,7.6239,7.8216,7.5508,7.7365,21303,0
2009-03-18,7.7365,7.7365,7.6568,7.6765,37514,0
2009-03-19,7.6765,7.7494,7.6239,7.7494,18246,0
2009-03-20,7.7031,7.7094,7.6702,7.6765,7257,0
2009-03-23,7.6896,7.7031,7.6631,7.6896,17010,0
2009-03-24,7.6568,7.6568,7.3928,7.4718,46483,0
2009-03-25,7.4785,7.5311,7.4188,7.4257,24859,0
2009-03-26,7.4123,7.4454,7.3068,7.4319,66891,0
2009-03-27,7.3658,7.5508,7.3658,7.5508,40478,0
2009-03-30,7.5508,7.5577,7.4983,7.5311,13737,0
2009-03-31,7.5181,7.5905,7.5181,7.5508,17940,0
2009-04-01,7.5844,7.5905,7.5378,7.5905,15137,0
2009-04-02,7.5905,7.7954,7.5844,7.7954,56332,0
2009-04-03,7.716,7.7886,7.6568,7.776,44325,0
2009-04-06,7.7555,7.8081,7.6568,7.7031,24146,0
2009-04-07,7.5905,7.7886,7.5905,7.7681,23160,0
2009-04-08,7.7555,7.8487,7.6833,7.743,92467,0
2009-04-09,7.776,7.776,7.6304,7.6367,23851,0
2009-04-13,7.6367,7.6367,7.4983,7.5709,19678,0
2009-04-14,7.5577,7.5577,7.3727,7.4916,26265,0
2009-04-15,7.5246,7.5709,7.4589,7.5508,43313,0
2009-04-16,7.6367,7.6765,7.5844,7.6501,9999,0
2009-04-17,7.6896,7.762,7.6367,7.7555,15757,0
2009-04-20,7.776,7.776,7.7294,7.7555,24480,0
2009-04-21,7.6568,7.7365,7.6568,7.6962,49081,0
2009-04-22,7.6896,7.762,7.6896,7.7555,20255,0
2009-04-23,7.7555,7.8081,7.6896,7.7681,54135,0
2009-04-24,7.8081,7.8694,7.7681,7.8423,41850,0
2009-04-27,7.8353,7.8551,7.7886,7.8353,19018,0
2009-04-28,7.8551,7.8551,7.802,7.8487,13906,0
2009-04-29,7.8551,7.8954,7.8423,7.8487,32234,0
2009-04-30,7.9137,7.9137,7.8149,7.8353,15207,0
2009-05-01,7.9201,7.9201,7.8487,7.9002,22718,0
2009-05-04,7.9269,7.9863,7.9002,7.9863,26950,0
2009-05-05,8.0331,8.0331,7.7886,7.9002,64534,0
2009-05-06,7.9002,7.9679,7.9002,7.9679,33019,0
2009-05-07,8.1388,8.1388,7.9863,8.0403,43101,0
2009-05-08,8.0521,8.1264,8.0458,8.0998,33013,0
2009-05-11,8.0717,8.0717,8.0331,8.0331,17650,0
2009-05-12,8.0331,8.1972,8.0331,8.1972,80861,0
2009-05-13,8.0585,8.1137,8.0585,8.1068,13773,0
2009-05-14,8.1332,8.231,8.1137,8.178,22977,0
2009-05-15,8.178,8.178,8.1137,8.1137,29520,0
2009-05-18,8.178,8.178,8.1068,8.1264,48734,0
2009-05-19,8.1533,8.184,8.1203,8.1203,43235,0
2009-05-20,8.1469,8.178,8.1068,8.1203,69392,0
2009-05-21,8.1388,8.1388,8.0717,8.1137,72392,0
2009-05-22,8.1388,8.1469,8.0717,8.0998,22209,0
2009-05-26,8.1137,8.1594,8.1137,8.1264,42731,0
2009-05-27,8.178,8.245,8.1203,8.1332,36942,0
2009-05-28,8.1137,8.2241,8.1137,8.1594,24083,0
2009-05-29,8.184,8.2038,8.1469,8.1594,50327,0
2009-06-01,8.2168,8.2168,8.1203,8.1533,27085,0
2009-06-02,8.1972,8.3178,8.0854,8.3178,54203,0
2009-06-03,8.3178,8.4102,8.3178,8.3835,17556,0
2009-06-04,8.4102,8.4357,8.3766,8.3835,41747,0
2009-06-05,8.4424,8.4424,8.2648,8.2917,40395,0
2009-06-08,8.2987,8.2987,8.2381,8.2715,31581,0
2009-06-09,8.2648,8.3908,8.2515,8.3307,31131,0
2009-06-10,8.3766,8.4029,8.3116,8.3766,72037,0
2009-06-11,8.3254,8.3624,8.21,8.21,48639,0
2009-06-12,8.2789,8.3053,8.1731,8.2241,34635,0
2009-06-15,8.1203,8.178,8.0521,8.1731,35344,0
2009-06-16,8.1264,8.231,8.1264,8.2038,34854,0
2009-06-17,8.231,8.245,8.0854,8.1068,47133,0
2009-06-18,8.1388,8.1533,8.0998,8.1068,30597,0
2009-06-19,8.0717,8.1469,8.0717,8.0998,23509,0
2009-06-22,8.0717,8.1137,8.0403,8.1137,34667,0
2009-06-23,8.1264,8.1469,8.0146,8.0923,62424,0
2009-06-24,8.0923,8.0923,7.776,8.0331,242146,0
2009-06-25,8.0458,8.0854,7.9863,8.0585,44558,0
2009-06-26,8.0521,8.2241,8.0521,8.21,48647,0
2009-06-29,8.231,8.3116,8.1594,8.2715,78931,0
2009-06-30,8.3116,8.3116,8.2515,8.2715,22067,0
2009-07-01,8.2917,8.3116,8.2715,8.2846,46363,0
2009-07-02,8.2846,8.3967,8.1972,8.342,32379,0
2009-07-06,8.4102,8.4102,8.3362,8.342,31619,0
2009-07-07,8.3307,8.3967,8.3307,8.3766,20436,0
2009-07-08,8.6077,8.6077,8.4029,8.5344,74497,0
2009-07-09,8.5141,8.5496,8.4102,8.477,30536,0
2009-07-10,8.5772,8.5772,8.4357,8.501,16380,0
2009-07-13,8.5216,8.5285,8.4576,8.4645,54409,0
2009-07-14,8.4645,8.4645,8.349,8.3967,45937,0
2009-07-15,8.4102,8.4495,8.3967,8.4424,25207,0
2009-07-16,8.4424,8.4645,8.3967,8.4424,14995,0
2009-07-17,8.4357,8.4424,8.4102,8.4295,36819,0
2009-07-20,8.4102,8.4295,8.3766,8.4295,18354,0
2009-07-21,8.4295,8.4424,8.3908,8.4424,49844,0
2009-07-22,8.4424,8.5285,8.4102,8.507,37420,0
2009-07-23,8.5344,8.5772,8.501,8.5428,59564,0
2009-07-24,8.5428,8.5428,8.5285,8.5428,16198,0
2009-07-27,8.5428,8.6651,8.5216,8.6394,21879,0
2009-07-28,8.6394,8.742,8.6394,8.7354,46356,0
2009-07-29,8.7081,8.7743,8.6724,8.7743,36489,0
2009-07-30,8.7743,8.8851,8.7667,8.8722,46546,0
2009-07-31,8.8722,8.8851,8.8464,8.8789,35287,0
2009-08-03,8.8789,8.9002,8.8324,8.9002,37190,0
2009-08-04,8.7979,9.0727,8.7979,8.8722,29769,0
2009-08-05,8.8789,8.8789,8.8464,8.8722,11416,0
2009-08-06,8.8789,9.0577,8.8529,8.8665,41461,0
2009-08-07,8.9002,8.9834,8.8789,8.9242,21234,0
2009-08-10,8.9988,8.9988,8.9316,8.9988,17474,0
2009-08-11,8.9909,9.0282,8.9758,9.0282,6657,0
2009-08-12,8.9909,9.0137,8.9316,8.9758,16495,0
2009-08-13,8.9691,9.0644,8.9691,9.0388,15395,0
2009-08-14,8.9988,9.0644,8.9988,9.0282,39947,0
2009-08-17,9.0053,9.0053,8.9074,8.9199,34832,0
2009-08-18,8.9625,9.0577,8.9625,9.0509,19632,0
2009-08-19,9.0509,9.0967,9.0216,9.0775,16618,0
2009-08-20,9.0967,9.2115,9.0967,9.2056,28079,0
2009-08-21,9.2056,9.2445,9.2056,9.2328,6731,0
2009-08-24,9.2737,9.3754,9.2661,9.2806,15022,0
2009-08-25,9.3208,9.4206,9.3208,9.3951,33874,0
2009-08-26,9.4484,9.4802,9.2925,9.2925,59564,0
2009-08-27,9.2993,9.3402,9.2661,9.3402,63118,0
2009-08-28,9.3402,9.3951,9.3402,9.3883,20311,0
2009-08-31,9.3883,9.3883,9.2925,9.3062,28943,0
2009-09-01,9.313,9.3687,9.313,9.3608,28446,0
2009-09-02,9.3062,9.3754,9.3062,9.3754,41281,0
2009-09-03,9.3754,9.4544,9.3754,9.4484,17834,0
2009-09-04,9.4276,9.585,9.4276,9.585,30843,0
2009-09-08,9.591,9.693,9.553,9.693,25087,0
2009-09-09,9.686,9.727,9.559,9.633,70544,0
2009-09-10,9.713,9.713,9.553,9.578,17188,0
2009-09-11,9.553,9.559,9.4951,9.5,23311,0
2009-09-14,9.559,9.565,9.4662,9.507,41593,0
2009-09-15,9.4882,9.65,9.4882,9.641,36097,0
2009-09-16,9.625,9.686,9.5,9.572,112904,0
2009-09-17,9.553,9.598,9.545,9.559,22168,0
2009-09-18,9.553,9.625,9.553,9.625,55137,0
2009-09-21,9.625,9.693,9.598,9.625,34445,0
2009-09-22,9.633,9.65,9.598,9.633,29565,0
2009-09-23,9.641,9.672,9.641,9.657,38997,0
2009-09-24,9.625,9.664,9.625,9.641,26210,0
2009-09-25,9.641,9.664,9.62,9.647,35815,0
2009-09-28,9.65,9.686,9.65,9.686,52357,0
2009-09-29,9.686,9.731,9.657,9.706,55443,0
2009-09-30,9.686,9.727,9.686,9.713,29291,0
2009-10-01,9.72,9.72,9.65,9.679,44171,0
2009-10-02,9.664,9.713,9.664,9.706,20263,0
2009-10-05,9.664,9.731,9.664,9.731,46094,0
2009-10-06,9.731,9.802,9.731,9.795,62051,0
2009-10-07,9.782,9.809,9.756,9.809,37501,0
2009-10-08,9.802,9.922,9.795,9.858,45494,0
2009-10-09,9.913,9.913,9.65,9.672,102582,0
2009-10-12,9.657,9.657,9.2328,9.2806,195823,0
2009-10-13,9.2661,9.4802,9.2602,9.3608,116234,0
2009-10-14,9.3608,9.3754,9.2386,9.2661,63780,0
2009-10-15,9.2602,9.2925,9.0435,9.1911,62938,0
2009-10-16,9.2328,9.3608,9.2328,9.3608,29226,0
2009-10-19,9.3608,9.4544,9.3608,9.3687,33597,0
2009-10-20,9.5,9.5,9.403,9.4802,44595,0
2009-10-21,9.4544,9.578,9.4484,9.578,33368,0
2009-10-22,9.605,9.641,9.553,9.605,15843,0
2009-10-23,9.679,9.679,9.591,9.641,20207,0
2009-10-26,9.679,9.679,9.545,9.545,34064,0
2009-10-27,9.545,9.585,9.519,9.578,17154,0
2009-10-28,9.578,9.625,9.507,9.525,36428,0
2009-10-29,9.525,9.598,9.525,9.553,41652,0
2009-10-30,9.553,9.657,9.4882,9.545,37713,0
2009-11-02,9.585,9.62,9.525,9.585,29433,0
2009-11-03,9.585,9.657,9.572,9.657,34931,0
2009-11-04,9.693,9.72,9.657,9.672,36300,0
2009-11-05,9.672,9.672,9.633,9.672,11150,0
2009-11-06,9.657,9.686,9.633,9.647,35195,0
2009-11-09,9.647,9.647,9.591,9.641,22243,0
2009-11-10,9.572,9.62,9.525,9.591,15491,0
2009-11-11,9.62,9.62,9.4593,9.4662,19031,0
2009-11-12,9.4544,9.4732,9.2855,9.2855,18546,0
2009-11-13,9.352,9.352,9.1987,9.2115,25281,0
2009-11-16,9.2925,9.2925,9.2494,9.2553,20954,0
2009-11-17,9.2737,9.4544,9.2737,9.352,32086,0
2009-11-18,9.4544,9.4544,9.3687,9.411,14232,0
2009-11-19,9.2925,9.411,9.1266,9.2386,47868,0
2009-11-20,9.2445,9.2661,9.2386,9.2602,11732,0
2009-11-23,9.2386,9.3062,9.2386,9.2737,23304,0
2009-11-24,9.3277,9.3608,9.2925,9.352,19875,0
2009-11-25,9.352,9.352,9.2806,9.2993,41857,0
2009-11-27,9.2737,9.3208,9.2328,9.3208,9388,0
2009-11-30,9.3277,9.411,9.3277,9.411,23615,0
2009-12-01,9.4206,9.4544,9.4159,9.4434,14309,0
2009-12-02,9.4346,9.5,9.4346,9.4882,30275,0
2009-12-03,9.519,9.565,9.513,9.54,31850,0
2009-12-04,9.54,9.578,9.4951,9.4951,39684,0
2009-12-07,9.4882,9.519,9.4484,9.4593,30331,0
2009-12-08,9.4802,9.533,9.4434,9.4434,19231,0
2009-12-09,9.519,9.519,9.4544,9.5,21352,0
2009-12-10,9.553,9.553,9.4732,9.553,20637,0
2009-12-11,9.54,9.54,9.4544,9.4593,20933,0
2009-12-14,9.4544,9.519,9.4434,9.4544,18966,0
2009-12-15,9.4802,9.4802,9.3608,9.3823,26627,0
2009-12-16,9.411,9.4544,9.411,9.4206,20066,0
2009-12-17,9.4276,9.507,9.411,9.5,27805,0
2009-12-18,9.5,9.612,9.4951,9.533,10139,0
2009-12-21,9.533,9.533,9.3951,9.4346,66710,0
2009-12-22,9.4159,9.4484,9.403,9.4484,40640,0
2009-12-23,9.4544,9.507,9.4159,9.4732,36534,0
2009-12-24,9.4544,9.4802,9.4544,9.4802,7414,0
2009-12-28,9.4802,9.605,9.4802,9.605,25717,0
2009-12-29,9.553,9.598,9.513,9.519,22340,0
2009-12-30,9.4732,9.519,9.4434,9.4593,21450,0
2009-12-31,9.4434,9.507,9.2259,9.5,33482,0
2010-01-04,9.4882,9.525,9.4593,9.525,35301,0
2010-01-05,9.507,9.664,9.507,9.641,32401,0
2010-01-06,9.641,9.756,9.62,9.647,32602,0
2010-01-07,9.737,9.737,9.625,9.672,37691,0
2010-01-08,9.672,9.762,9.65,9.749,47528,0
2010-01-11,9.782,9.782,9.731,9.756,72023,0
2010-01-12,9.762,9.776,9.756,9.762,29258,0
2010-01-13,9.762,9.795,9.737,9.795,30165,0
2010-01-14,9.782,9.782,9.749,9.749,16396,0
2010-01-15,9.749,9.788,9.749,9.776,39215,0
2010-01-19,9.77,9.83,9.762,9.802,28553,0
2010-01-20,9.823,9.851,9.795,9.851,29086,0
2010-01-21,9.816,9.858,9.742,9.756,30449,0
2010-01-22,9.795,9.795,9.737,9.742,38172,0
2010-01-25,9.693,9.737,9.672,9.672,43315,0
2010-01-26,9.693,9.762,9.672,9.756,27187,0
2010-01-27,9.762,9.762,9.686,9.693,33437,0
2010-01-28,9.699,9.706,9.65,9.65,16952,0
2010-01-29,9.686,9.706,9.65,9.686,21214,0
2010-02-01,9.672,9.706,9.65,9.686,18023,0
2010-02-02,9.647,9.742,9.647,9.672,24894,0
2010-02-03,9.699,9.756,9.699,9.756,25052,0
2010-02-04,9.762,9.762,9.699,9.706,21236,0
2010-02-05,9.679,9.706,9.672,9.686,17279,0
2010-02-08,9.72,9.727,9.672,9.727,22100,0
2010-02-09,9.713,9.782,9.713,9.731,23997,0
2010-02-10,9.756,9.756,9.72,9.72,9230,0
2010-02-11,9.713,9.749,9.672,9.731,40620,0
2010-02-12,9.756,9.762,9.699,9.737,9946,0
2010-02-16,9.713,9.742,9.686,9.693,11284,0
2010-02-17,9.633,9.679,9.62,9.65,28538,0
2010-02-18,9.657,9.742,9.612,9.657,33853,0
2010-02-19,9.62,9.641,9.5,9.5,24293,0
2010-02-22,9.4882,9.5,9.411,9.4346,43451,0
2010-02-23,9.4434,9.553,9.4434,9.553,29056,0
2010-02-24,9.507,9.699,9.507,9.693,89150,0
2010-02-25,9.672,9.823,9.672,9.795,98341,0
2010-02-26,9.83,9.928,9.795,9.917,95772,0
2010-03-01,9.913,9.994,9.899,9.917,78934,0
2010-03-02,9.913,10.002,9.913,9.972,57019,0
2010-03-03,9.965,10.083,9.965,10.083,57236,0
2010-03-04,10.044,10.127,10.044,10.11,41781,0
2010-03-05,10.077,10.164,10.077,10.127,35625,0
2010-03-08,10.121,10.127,10.044,10.056,58066,0
2010-03-09,10.096,10.127,10.05,10.077,19164,0
2010-03-10,10.05,10.077,9.979,10.044,49797,0
2010-03-11,9.959,9.965,9.851,9.851,46129,0
2010-03-12,9.851,9.886,9.823,9.851,32812,0
2010-03-15,9.872,9.906,9.83,9.83,37707,0
2010-03-16,9.899,9.906,9.823,9.823,27417,0
2010-03-17,9.886,9.886,9.776,9.809,84606,0
2010-03-18,9.788,9.83,9.77,9.776,46196,0
2010-03-19,9.816,9.83,9.776,9.776,31523,0
2010-03-22,9.795,9.88,9.795,9.88,20788,0
2010-03-23,9.899,9.972,9.872,9.972,37129,0
2010-03-24,9.935,9.994,9.935,9.979,15853,0
2010-03-25,9.972,9.994,9.917,9.917,25577,0
2010-03-26,9.979,9.979,9.865,9.865,21161,0
2010-03-29,9.851,9.899,9.851,9.886,61896,0
2010-03-30,9.865,9.913,9.845,9.894,48090,0
2010-03-31,9.917,10.009,9.899,10.002,26539,0
2010-04-01,10.037,10.056,10.009,10.05,23064,0
2010-04-05,10.056,10.089,10.05,10.05,21748,0
2010-04-06,10.07,10.127,10.063,10.127,40715,0
2010-04-07,10.096,10.145,10.063,10.145,27670,0
2010-04-08,10.102,10.195,10.102,10.195,26082,0
2010-04-09,10.22,10.233,10.158,10.18,19825,0
2010-04-12,10.164,10.215,10.164,10.173,16576,0
2010-04-13,10.158,10.173,10.07,10.07,10221,0
2010-04-14,10.096,10.127,10.083,10.11,13464,0
2010-04-15,10.11,10.11,10.07,10.07,13118,0
2010-04-16,10.07,10.151,10.044,10.151,35690,0
2010-04-19,10.096,10.173,10.096,10.127,17291,0
2010-04-20,10.096,10.195,10.07,10.195,27010,0
2010-04-21,10.201,10.207,10.173,10.195,26821,0
2010-04-22,10.207,10.291,10.201,10.281,29421,0
2010-04-23,10.331,10.413,10.301,10.394,42925,0
2010-04-26,10.417,10.423,10.328,10.352,30424,0
2010-04-27,10.384,10.384,10.291,10.341,17121,0
2010-04-28,10.378,10.391,10.307,10.314,23310,0
2010-04-29,10.299,10.347,10.281,10.314,34500,0
2010-04-30,10.328,10.328,10.291,10.291,15962,0
2010-05-03,10.291,10.352,10.26,10.26,46241,0
2010-05-04,10.24,10.314,10.24,10.314,34345,0
2010-05-05,10.328,10.341,10.281,10.291,25806,0
2010-05-06,10.328,10.341,9.823,10.063,81159,0
2010-05-07,10.029,10.24,9.737,10.089,157364,0
2010-05-10,10.151,10.233,10.139,10.139,17182,0
2010-05-11,10.195,10.24,10.139,10.158,37879,0
2010-05-12,10.187,10.187,10.115,10.187,36969,0
2010-05-13,10.22,10.307,10.201,10.307,66624,0
2010-05-14,10.314,10.314,10.195,10.201,34881,0
2010-05-17,10.164,10.207,10.077,10.11,40727,0
2010-05-18,10.063,10.158,10.063,10.158,27689,0
2010-05-19,10.195,10.253,10.083,10.089,26134,0
2010-05-20,10.121,10.121,9.953,9.979,38449,0
2010-05-21,9.88,9.994,9.858,9.979,34416,0
2010-05-24,10.009,10.05,9.979,10.05,28653,0
2010-05-25,10.037,10.037,9.83,9.987,34694,0
2010-05-26,10.029,10.102,10.029,10.037,30829,0
2010-05-27,10.133,10.158,10.044,10.158,28322,0
2010-05-28,10.089,10.158,10.089,10.11,22224,0
2010-06-01,10.127,10.151,10.089,10.096,25636,0
2010-06-02,10.121,10.18,10.115,10.18,32243,0
2010-06-03,10.158,10.246,10.158,10.246,28684,0
2010-06-04,10.233,10.26,10.207,10.207,33649,0
2010-06-07,10.24,10.285,10.187,10.226,71456,0
2010-06-08,10.226,10.273,10.215,10.266,25195,0
2010-06-09,10.273,10.291,10.26,10.273,23097,0
2010-06-10,10.285,10.321,10.253,10.299,32992,0
2010-06-11,10.281,10.281,10.127,10.187,47399,0
2010-06-14,10.226,10.226,10.164,10.18,35957,0
2010-06-15,10.158,10.253,10.158,10.24,49979,0
2010-06-16,10.26,10.291,10.253,10.26,31681,0
2010-06-17,10.281,10.281,10.226,10.266,25044,0
2010-06-18,10.281,10.285,10.253,10.285,17715,0
2010-06-21,10.273,10.291,10.266,10.291,23036,0
2010-06-22,10.26,10.299,10.253,10.26,38286,0
2010-06-23,10.281,10.314,10.266,10.314,15999,0
2010-06-24,10.314,10.485,10.291,10.485,56413,0
2010-06-25,10.462,10.499,10.437,10.462,22702,0
2010-06-28,10.521,10.545,10.485,10.54,47129,0
2010-06-29,10.54,10.54,10.443,10.485,28282,0
2010-06-30,10.516,10.516,10.465,10.502,36171,0
2010-07-01,10.527,10.545,10.449,10.545,62786,0
2010-07-02,10.545,10.556,10.47,10.545,30028,0
2010-07-06,10.545,10.562,10.513,10.527,32103,0
2010-07-07,10.521,10.545,10.499,10.545,31442,0
2010-07-08,10.521,10.562,10.521,10.551,24010,0
2010-07-09,10.576,10.609,10.545,10.609,33817,0
2010-07-12,10.614,10.65,10.568,10.614,86223,0
2010-07-13,10.65,10.698,10.562,10.628,119211,0
2010-07-14,10.628,10.711,10.609,10.706,49903,0
2010-07-15,10.726,10.726,10.657,10.665,17255,0
2010-07-16,10.711,10.741,10.635,10.721,21480,0
2010-07-19,10.721,10.815,10.65,10.721,41478,0
2010-07-20,10.741,10.741,10.657,10.706,50278,0
2010-07-21,10.691,10.726,10.683,10.726,33069,0
2010-07-22,10.677,10.716,10.65,10.672,73813,0
2010-07-23,10.657,10.706,10.614,10.614,26048,0
2010-07-26,10.609,10.642,10.513,10.513,54261,0
2010-07-27,10.507,10.556,10.423,10.462,60054,0
2010-07-28,10.478,10.568,10.423,10.423,69167,0
2010-07-29,10.551,10.551,10.423,10.507,37246,0
2010-07-30,10.457,10.54,10.457,10.533,32163,0
2010-08-02,10.499,10.614,10.499,10.614,49551,0
2010-08-03,10.614,10.635,10.595,10.635,20037,0
2010-08-04,10.642,10.677,10.635,10.677,15055,0
2010-08-05,10.691,10.706,10.642,10.706,24841,0
2010-08-06,10.706,10.721,10.683,10.711,15218,0
2010-08-09,10.726,10.726,10.665,10.665,22520,0
2010-08-10,10.683,10.706,10.665,10.706,26280,0
2010-08-11,10.706,10.711,10.642,10.672,48245,0
2010-08-12,10.642,10.706,10.595,10.706,29954,0
2010-08-13,10.711,10.753,10.672,10.691,74474,0
2010-08-16,10.716,10.753,10.698,10.753,43855,0
2010-08-17,10.749,10.769,10.741,10.769,26481,0
2010-08-18,10.787,10.849,10.781,10.849,32814,0
2010-08-19,10.863,10.863,10.799,10.815,41722,0
2010-08-20,10.815,10.856,10.793,10.856,24060,0
2010-08-23,10.906,11.02,10.906,10.981,41503,0
2010-08-24,10.959,10.994,10.94,10.981,29614,0
2010-08-25,10.918,10.994,10.918,10.994,31453,0
2010-08-26,11.001,11.02,10.981,11.012,29836,0
2010-08-27,11.012,11.079,11.001,11.054,40878,0
2010-08-30,11.041,11.098,11.041,11.098,29277,0
2010-08-31,11.065,11.097,11.046,11.053,36626,0
2010-09-01,11.087,11.205,11.071,11.091,60302,0
2010-09-02,11.098,11.113,11.035,11.048,34160,0
2010-09-03,11.091,11.116,11.035,11.054,23115,0
2010-09-07,11.071,11.113,11.02,11.113,27481,0
2010-09-08,11.098,11.172,11.079,11.158,49542,0
2010-09-09,11.116,11.231,11.116,11.223,34960,0
2010-09-10,11.252,11.267,11.223,11.267,39124,0
2010-09-13,11.244,11.244,11.122,11.129,40363,0
2010-09-14,11.137,11.185,11.098,11.098,52783,0
2010-09-15,11.122,11.129,10.672,10.793,104456,0
2010-09-16,10.829,10.906,10.807,10.821,37565,0
2010-09-17,10.849,10.946,10.849,10.946,16533,0
2010-09-20,10.946,11.027,10.932,11.027,22775,0
2010-09-21,11.027,11.041,10.994,11.007,32292,0
2010-09-22,11.035,11.071,10.986,11.071,15491,0
2010-09-23,11.065,11.098,10.959,10.966,76724,0
2010-09-24,10.959,11.007,10.894,10.912,47765,0
2010-09-27,10.874,10.966,10.874,10.952,50579,0
2010-09-28,10.959,11.027,10.94,10.981,31241,0
2010-09-29,10.986,11.087,10.912,11.065,40449,0
2010-09-30,11.038,11.112,11.033,11.097,38401,0
2010-10-01,11.116,11.172,11.105,11.137,28422,0
2010-10-04,11.129,11.129,11.079,11.116,13857,0
2010-10-05,11.116,11.116,11.001,11.02,19462,0
2010-10-06,11.054,11.06,10.981,11.007,16379,0
2010-10-07,11.035,11.035,10.981,10.981,15097,0
2010-10-08,11.007,11.054,11.007,11.054,15504,0
2010-10-11,11.012,11.071,11.012,11.054,13140,0
2010-10-12,11.02,11.065,11.001,11.06,25235,0
2010-10-13,10.986,10.994,10.918,10.918,27080,0
2010-10-14,10.906,11.007,10.906,10.973,28763,0
2010-10-15,10.959,11.035,10.959,10.959,20002,0
2010-10-18,10.986,10.986,10.886,10.952,37630,0
2010-10-19,10.901,10.932,10.87,10.87,22574,0
2010-10-20,10.849,10.901,10.836,10.856,26008,0
2010-10-21,10.886,10.906,10.87,10.901,11905,0
2010-10-22,10.901,10.932,10.886,10.886,9343,0
2010-10-25,10.94,11.185,10.918,10.973,63865,0
2010-10-26,11.027,11.035,10.986,11.027,13508,0
2010-10-27,11.054,11.054,10.966,11.012,18757,0
2010-10-28,11.027,11.027,10.959,11.02,23585,0
2010-10-29,11.027,11.027,10.984,11.019,14526,0
2010-11-01,11.027,11.041,10.966,11.012,34057,0
2010-11-02,11.035,11.035,10.981,10.994,14800,0
2010-11-03,11.001,11.027,10.973,11.007,20014,0
2010-11-04,10.966,11.035,10.966,11.035,13288,0
2010-11-05,11.035,11.035,10.981,10.981,13110,0
2010-11-08,10.973,10.981,10.87,10.906,27639,0
2010-11-09,10.932,10.932,10.691,10.753,43257,0
2010-11-10,10.716,10.716,10.273,10.391,140040,0
2010-11-11,10.24,10.24,9.953,10.115,126033,0
2010-11-12,10.07,10.397,10.002,10.307,118504,0
2010-11-15,10.36,10.384,9.731,9.959,187874,0
2010-11-16,9.906,10.195,9.4346,10.195,272657,0
2010-11-17,10.201,10.321,10.115,10.299,135698,0
2010-11-18,10.226,10.291,10.083,10.246,109913,0
2010-11-19,10.291,10.341,10.089,10.341,110773,0
2010-11-22,10.341,10.683,10.341,10.533,47647,0
2010-11-23,10.551,10.863,10.462,10.706,115158,0
2010-11-24,10.545,10.691,10.521,10.551,73328,0
2010-11-26,10.568,10.726,10.568,10.698,26506,0
2010-11-29,10.726,10.733,10.621,10.657,39696,0
2010-11-30,10.632,10.704,10.613,10.632,47804,0
2010-12-01,10.65,10.769,10.347,10.384,83666,0
2010-12-02,10.36,10.397,10.121,10.139,55074,0
2010-12-03,10.266,10.328,10.127,10.164,39135,0
2010-12-06,10.24,10.24,10.11,10.151,41621,0
2010-12-07,10.158,10.173,9.953,10.056,93346,0
2010-12-08,10.077,10.077,9.823,9.928,48031,0
2010-12-09,9.913,9.965,9.809,9.858,83855,0
2010-12-10,9.795,9.845,9.756,9.845,45271,0
2010-12-13,9.657,9.762,9.578,9.713,70790,0
2010-12-14,9.731,9.731,9.4802,9.545,153140,0
2010-12-15,9.545,9.545,9.352,9.54,138420,0
2010-12-16,9.605,9.943,9.518,9.936,106377,0
2010-12-17,9.941,10.044,9.872,10.002,65869,0
2010-12-20,9.953,9.953,9.513,9.612,146027,0
2010-12-21,9.641,9.641,9.403,9.4882,136977,0
2010-12-22,9.4544,9.565,9.4484,9.54,144569,0
2010-12-23,9.559,9.62,9.545,9.62,68005,0
2010-12-27,9.605,9.686,9.598,9.686,41662,0
2010-12-28,9.641,9.686,9.578,9.686,71573,0
2010-12-29,9.614,9.808,9.614,9.774,62205,0
2010-12-30,9.787,9.852,9.697,9.808,44380,0
2010-12-31,9.864,9.931,9.856,9.931,29470,0
2011-01-03,9.913,9.935,9.823,9.928,72535,0
2011-01-04,9.913,9.953,9.858,9.922,71679,0
2011-01-05,9.959,9.987,9.809,9.928,60507,0
2011-01-06,9.913,9.922,9.816,9.851,36493,0
2011-01-07,9.858,9.88,9.788,9.788,37027,0
2011-01-10,9.809,9.809,9.65,9.65,63337,0
2011-01-11,9.686,9.686,9.578,9.605,34591,0
2011-01-12,9.572,9.572,9.4159,9.4593,57932,0
2011-01-13,9.4732,9.4802,9.3277,9.4484,88179,0
2011-01-14,9.4159,9.4346,9.1121,9.2445,143999,0
2011-01-18,9.2193,9.3883,9.1199,9.352,127262,0
2011-01-19,9.3112,9.3578,9.1295,9.2231,144701,0
2011-01-20,9.2661,9.403,9.1842,9.403,82436,0
2011-01-21,9.4159,9.5,9.313,9.3461,178659,0
2011-01-24,9.3951,9.553,9.3687,9.553,103440,0
2011-01-25,9.633,9.647,9.5,9.612,56923,0
2011-01-26,9.693,9.749,9.62,9.713,72382,0
2011-01-27,9.795,9.795,9.65,9.679,54384,0
2011-01-28,9.699,9.756,9.686,9.749,20683,0
2011-01-31,9.715,9.747,9.701,9.747,36658,0
2011-02-01,9.776,9.823,9.742,9.823,31204,0
2011-02-02,9.837,9.906,9.837,9.837,31883,0
2011-02-03,9.832,9.901,9.789,9.824,45474,0
2011-02-04,9.782,9.795,9.664,9.686,45403,0
2011-02-07,9.72,9.756,9.679,9.679,46678,0
2011-02-08,9.647,9.672,9.578,9.625,36805,0
2011-02-09,9.625,9.647,9.585,9.641,29528,0
2011-02-10,9.625,9.632,9.559,9.612,44744,0
2011-02-11,9.4802,9.591,9.3277,9.54,80715,0
2011-02-14,9.553,9.553,9.4882,9.525,24641,0
2011-02-15,9.54,9.545,9.4593,9.513,33224,0
2011-02-16,9.545,9.605,9.4802,9.605,32979,0
2011-02-18,9.65,9.742,9.62,9.707,28161,0
2011-02-22,9.713,9.713,9.519,9.545,36613,0
2011-02-23,9.545,9.699,9.545,9.612,39343,0
2011-02-24,9.605,9.699,9.605,9.672,25350,0
2011-02-25,9.707,9.707,9.625,9.665,33230,0
2011-02-28,9.683,9.716,9.648,9.652,26196,0
2011-03-01,9.665,9.727,9.626,9.626,31215,0
2011-03-02,9.621,9.65,9.605,9.633,28882,0
2011-03-03,9.65,9.708,9.552,9.647,41491,0
2011-03-04,9.641,9.647,9.565,9.584,50018,0
2011-03-07,9.59,9.665,9.584,9.65,27004,0
2011-03-08,9.693,9.75,9.657,9.75,23726,0
2011-03-09,9.742,9.742,9.665,9.665,34803,0
2011-03-10,9.65,9.708,9.633,9.641,45327,0
2011-03-11,9.641,9.738,9.62,9.72,40178,0
2011-03-14,9.72,9.75,9.707,9.75,18919,0
2011-03-15,9.738,9.832,9.672,9.832,32576,0
2011-03-16,9.797,9.874,9.771,9.789,21131,0
2011-03-17,9.724,9.761,9.724,9.739,15539,0
2011-03-18,9.803,9.803,9.665,9.699,36725,0
2011-03-21,9.665,9.707,9.632,9.65,41094,0
2011-03-22,9.672,9.68,9.62,9.62,30631,0
2011-03-23,9.672,9.693,9.641,9.693,28732,0
2011-03-24,9.65,9.713,9.605,9.641,45273,0
2011-03-25,9.658,9.665,9.621,9.65,12755,0
2011-03-28,9.672,9.699,9.65,9.693,23947,0
2011-03-29,9.68,9.738,9.68,9.699,34575,0
2011-03-30,9.693,9.713,9.647,9.665,14306,0
2011-03-31,9.672,9.68,9.645,9.645,12118,0
2011-04-01,9.665,9.694,9.65,9.681,23633,0
2011-04-04,9.647,9.699,9.641,9.693,39010,0
2011-04-05,9.646,9.72,9.646,9.707,24374,0
2011-04-06,9.681,9.694,9.672,9.687,13564,0
2011-04-07,9.727,9.727,9.679,9.699,8048,0
2011-04-08,9.701,9.701,9.65,9.687,15841,0
2011-04-11,9.641,9.701,9.584,9.612,57772,0
2011-04-12,9.625,9.625,9.53,9.582,30310,0
2011-04-13,9.605,9.605,9.4981,9.539,31628,0
2011-04-14,9.505,9.721,9.4722,9.598,65955,0
2011-04-15,9.59,9.605,9.524,9.544,24347,0
2011-04-18,9.544,9.544,9.4862,9.539,21230,0
2011-04-19,9.505,9.532,9.4931,9.518,26166,0
2011-04-20,9.559,9.584,9.512,9.559,26988,0
2011-04-21,9.584,9.633,9.565,9.59,13025,0
2011-04-25,9.59,9.672,9.539,9.612,32016,0
2011-04-26,9.571,9.649,9.558,9.625,35650,0
2011-04-27,9.578,9.647,9.578,9.647,18602,0
2011-04-28,9.633,9.708,9.626,9.708,18672,0
2011-04-29,9.648,9.705,9.641,9.698,30681,0
2011-05-02,9.672,9.765,9.665,9.758,32501,0
2011-05-03,9.735,9.808,9.66,9.802,47684,0
2011-05-04,9.777,9.862,9.777,9.832,25359,0
2011-05-05,9.852,9.894,9.802,9.882,34603,0
2011-05-06,9.883,9.891,9.862,9.876,34412,0
2011-05-09,9.876,9.91,9.84,9.903,56518,0
2011-05-10,9.876,9.92,9.798,9.92,20288,0
2011-05-11,9.957,9.963,9.83,9.9,33119,0
2011-05-12,9.951,10.008,9.939,10.001,16883,0
2011-05-13,10.022,10.116,9.963,10.116,34131,0
2011-05-16,10.063,10.141,10.056,10.063,21978,0
2011-05-17,10.103,10.141,10.056,10.116,40391,0
2011-05-18,10.146,10.19,10.116,10.176,22869,0
2011-05-19,10.123,10.16,10.083,10.09,22943,0
2011-05-20,10.089,10.159,10.083,10.122,18388,0
2011-05-23,10.123,10.141,10.063,10.103,32619,0
2011-05-24,10.083,10.111,10.022,10.029,21584,0
2011-05-25,10.063,10.071,10.029,10.05,18790,0
2011-05-26,10.09,10.111,10.044,10.103,29104,0
2011-05-27,10.069,10.115,10.069,10.102,26206,0
2011-05-31,10.127,10.139,10.092,10.139,32943,0
2011-06-01,10.123,10.176,10.116,10.134,45299,0
2011-06-02,10.152,10.19,10.115,10.182,29795,0
2011-06-03,10.152,10.263,10.152,10.203,47890,0
2011-06-06,10.25,10.25,10.182,10.25,32357,0
2011-06-07,10.202,10.262,10.202,10.262,26216,0
2011-06-08,10.318,10.556,10.262,10.365,92304,0
2011-06-09,10.403,10.424,10.311,10.351,50780,0
2011-06-10,10.297,10.359,10.288,10.352,32209,0
2011-06-13,10.425,10.459,10.263,10.333,28646,0
2011-06-14,10.297,10.333,10.288,10.333,18287,0
2011-06-15,10.304,10.333,10.278,10.313,10620,0
2011-06-16,10.285,10.331,10.285,10.331,9626,0
2011-06-17,10.333,10.359,10.221,10.243,27880,0
2011-06-20,10.27,10.333,10.211,10.326,11140,0
2011-06-21,10.34,10.378,10.319,10.371,17360,0
2011-06-22,10.378,10.432,10.359,10.432,21602,0
2011-06-23,10.481,10.502,10.371,10.411,50657,0
2011-06-24,10.451,10.451,10.345,10.41,21687,0
2011-06-27,10.34,10.418,10.333,10.418,23389,0
2011-06-28,10.451,10.451,10.378,10.425,39388,0
2011-06-29,10.438,10.459,10.371,10.404,18361,0
2011-06-30,10.438,10.438,10.375,10.375,18772,0
2011-07-01,10.391,10.464,10.391,10.464,17408,0
2011-07-05,10.519,10.532,10.398,10.398,39623,0
2011-07-06,10.423,10.481,10.39,10.481,30040,0
2011-07-07,10.461,10.519,10.434,10.519,19395,0
2011-07-08,10.467,10.512,10.461,10.512,22736,0
2011-07-11,10.459,10.516,10.459,10.516,22531,0
2011-07-12,10.551,10.584,10.497,10.562,40921,0
2011-07-13,10.621,10.621,10.543,10.574,17029,0
2011-07-14,10.594,10.594,10.481,10.524,22704,0
2011-07-15,10.567,10.567,10.432,10.432,18744,0
2011-07-18,10.438,10.495,10.384,10.384,29907,0
2011-07-19,10.396,10.458,10.382,10.382,27567,0
2011-07-20,10.371,10.41,10.358,10.391,28785,0
2011-07-21,10.377,10.451,10.377,10.451,11957,0
2011-07-22,10.434,10.49,10.398,10.49,52294,0
2011-07-25,10.41,10.488,10.391,10.403,21357,0
2011-07-26,10.444,10.444,10.273,10.293,33516,0
2011-07-27,10.241,10.276,10.119,10.126,29890,0
2011-07-28,10.141,10.231,10.033,10.176,46061,0
2011-07-29,10.094,10.122,10.066,10.081,27995,0
2011-08-01,10.318,10.318,10.144,10.276,22963,0
2011-08-02,10.342,10.381,10.144,10.29,48249,0
2011-08-03,10.319,10.392,10.319,10.392,19296,0
2011-08-04,10.45,10.495,10.281,10.344,73066,0
2011-08-05,10.282,10.352,10.138,10.221,35435,0
2011-08-08,10.236,10.236,9.703,9.703,67293,0
2011-08-09,9.703,10.099,9.703,9.915,37844,0
2011-08-10,9.94,10.269,9.933,10.164,46737,0
2011-08-11,10.216,10.263,10.114,10.221,15218,0
2011-08-12,10.242,10.34,10.203,10.34,16455,0
2011-08-15,10.411,10.446,10.256,10.346,55657,0
2011-08-16,10.319,10.405,10.319,10.405,15242,0
2011-08-17,10.453,10.519,10.439,10.497,20921,0
2011-08-18,10.386,10.476,10.327,10.392,31757,0
2011-08-19,10.386,10.434,10.288,10.411,22848,0
2011-08-22,10.386,10.467,10.313,10.398,49635,0
2011-08-23,10.434,10.483,10.366,10.483,18772,0
2011-08-24,10.434,10.54,10.419,10.461,24094,0
2011-08-25,10.467,10.527,10.392,10.527,24140,0
2011-08-26,10.464,10.556,10.464,10.524,24860,0
2011-08-29,10.532,10.605,10.512,10.605,20378,0
2011-08-30,10.551,10.598,10.551,10.577,11709,0
2011-08-31,10.594,10.711,10.594,10.698,13391,0
2011-09-01,10.776,10.802,10.681,10.783,23506,0
2011-09-02,10.727,10.772,10.674,10.721,30829,0
2011-09-06,10.749,10.854,10.688,10.854,34845,0
2011-09-07,10.869,10.906,10.811,10.887,35430,0
2011-09-08,10.842,10.964,10.826,10.964,59742,0
2011-09-09,10.976,10.976,10.847,10.941,42575,0
2011-09-12,10.947,10.976,10.925,10.976,28494,0
2011-09-13,11.034,11.197,10.962,11.184,51524,0
2011-09-14,11.162,11.162,11.017,11.065,15017,0
2011-09-15,11.039,11.039,10.894,10.941,30717,0
2011-09-16,10.968,10.968,10.885,10.885,10609,0
2011-09-19,10.934,10.962,10.868,10.918,23478,0
2011-09-20,10.954,10.976,10.86,10.968,23630,0
2011-09-21,10.997,10.997,10.906,10.968,7795,0
2011-09-22,10.976,10.99,10.901,10.906,32767,0
2011-09-23,10.919,10.984,10.887,10.97,14801,0
2011-09-26,11.039,11.039,10.918,10.997,33594,0
2011-09-27,11.017,11.047,10.954,10.997,29130,0
2011-09-28,11.025,11.092,11.004,11.059,20756,0
2011-09-29,11.1,11.1,11.025,11.034,11837,0
2011-09-30,11.123,11.162,11.088,11.088,17630,0
2011-10-03,11.117,11.218,11.047,11.059,19677,0
2011-10-04,11.11,11.11,10.826,10.97,42200,0
2011-10-05,11.026,11.026,10.933,10.954,28601,0
2011-10-06,10.998,10.998,10.845,10.845,22657,0
2011-10-07,10.834,10.881,10.754,10.834,42082,0
2011-10-10,10.861,10.943,10.802,10.881,31439,0
2011-10-11,10.842,10.854,10.709,10.754,50955,0
2011-10-12,10.811,10.902,10.749,10.894,58189,0
2011-10-13,10.869,10.914,10.802,10.914,7936,0
2011-10-14,10.943,11.019,10.935,10.984,18208,0
2011-10-17,11.035,11.035,10.842,10.861,37711,0
2011-10-18,10.874,10.902,10.811,10.848,21481,0
2011-10-19,10.782,10.842,10.741,10.749,28886,0
2011-10-20,10.741,10.818,10.741,10.811,13075,0
2011-10-21,10.871,10.892,10.845,10.859,17574,0
2011-10-24,10.948,10.948,10.861,10.881,9614,0
2011-10-25,10.829,10.883,10.797,10.871,23089,0
2011-10-26,10.834,10.887,10.811,10.881,27132,0
2011-10-27,10.861,10.999,10.861,10.978,41369,0
2011-10-28,11.005,11.018,10.925,11.005,12794,0
2011-10-31,10.997,11.018,10.952,11.018,8435,0
2011-11-01,10.961,11.062,10.892,11.041,19841,0
2011-11-02,11.067,11.102,11.035,11.102,14648,0
2011-11-03,11.102,11.111,11.074,11.102,14095,0
2011-11-04,11.099,11.117,11.07,11.117,11360,0
2011-11-07,11.173,11.187,11.127,11.187,12126,0
2011-11-08,11.143,11.187,11.12,11.173,34235,0
2011-11-09,11.174,11.194,11.116,11.116,16612,0
2011-11-10,11.202,11.211,11.137,11.211,13288,0
2011-11-11,11.18,11.356,11.143,11.333,59495,0
2011-11-14,11.543,11.543,11.341,11.403,43486,0
2011-11-15,11.42,11.434,11.305,11.375,19603,0
2011-11-16,11.282,11.38,11.282,11.38,11707,0
2011-11-17,11.389,11.396,11.209,11.271,28161,0
2011-11-18,11.341,11.341,11.223,11.266,25423,0
2011-11-21,11.216,11.297,11.216,11.297,22557,0
2011-11-22,11.319,11.349,11.266,11.333,15888,0
2011-11-23,11.289,11.356,11.289,11.341,12923,0
2011-11-25,11.358,11.441,11.358,11.436,10268,0
2011-11-28,11.474,11.51,11.465,11.474,51665,0
2011-11-29,11.42,11.51,11.42,11.474,21441,0
2011-11-30,11.509,11.936,11.456,11.544,94586,0
2011-12-01,11.622,11.622,11.48,11.536,43679,0
2011-12-02,11.567,11.596,11.505,11.567,14419,0
2011-12-05,11.555,11.619,11.525,11.538,59197,0
2011-12-06,11.656,11.656,11.437,11.49,57279,0
2011-12-07,11.46,11.511,11.428,11.466,40778,0
2011-12-08,11.494,11.494,11.389,11.439,40324,0
2011-12-09,11.468,11.482,11.436,11.477,12132,0
2011-12-12,11.383,11.567,11.383,11.567,19147,0
2011-12-13,11.555,11.619,11.525,11.575,11166,0
2011-12-14,11.619,11.639,11.583,11.639,18356,0
2011-12-15,11.702,11.702,11.547,11.575,22702,0
2011-12-16,11.619,11.646,11.545,11.561,14047,0
2011-12-19,11.611,11.619,11.538,11.604,5588,0
2011-12-20,11.555,11.632,11.538,11.596,21553,0
2011-12-21,11.525,11.624,11.525,11.624,37983,0
2011-12-22,11.659,11.68,11.619,11.647,13460,0
2011-12-23,11.603,11.73,11.603,11.652,34072,0
2011-12-27,11.694,11.702,11.647,11.694,32621,0
2011-12-28,11.708,11.708,11.652,11.694,26640,0
2011-12-29,11.647,11.738,11.647,11.688,30105,0
2011-12-30,11.753,11.76,11.66,11.689,36407,0
2012-01-03,11.744,11.744,11.619,11.631,36574,0
2012-01-04,11.624,11.73,11.61,11.702,43241,0
2012-01-05,11.652,11.793,11.652,11.781,40663,0
2012-01-06,11.764,11.81,11.738,11.81,24256,0
2012-01-09,11.81,11.893,11.793,11.886,35216,0
2012-01-10,11.87,11.87,11.793,11.864,47207,0
2012-01-11,11.906,11.906,11.806,11.863,21919,0
2012-01-12,11.863,11.991,11.863,11.975,27033,0
2012-01-13,11.993,12.02,11.961,12.02,33460,0
2012-01-17,12.029,12.051,11.97,11.994,41048,0
2012-01-18,12.042,12.073,11.986,12.073,29321,0
2012-01-19,12.086,12.153,12.064,12.153,42865,0
2012-01-20,12.168,12.206,12.118,12.206,29469,0
2012-01-23,12.247,12.298,12.153,12.24,67484,0
2012-01-24,12.292,12.298,12.221,12.26,35776,0
2012-01-25,12.26,12.36,12.26,12.36,41155,0
2012-01-26,12.38,12.537,12.366,12.512,53446,0
2012-01-27,12.554,12.684,12.554,12.676,61635,0
2012-01-30,12.702,12.756,12.635,12.723,47721,0
2012-01-31,12.723,12.764,12.65,12.723,63098,0
2012-02-01,12.71,12.799,12.444,12.505,93037,0
2012-02-02,12.444,12.474,12.318,12.366,116255,0
2012-02-03,12.374,12.419,12.325,12.395,39685,0
2012-02-06,12.34,12.347,12.22,12.275,67719,0
2012-02-07,12.273,12.344,12.256,12.309,51442,0
2012-02-08,12.295,12.417,12.288,12.417,71285,0
2012-02-09,12.417,12.443,12.393,12.422,28283,0
2012-02-10,12.404,12.423,12.366,12.404,37100,0
2012-02-13,12.395,12.497,12.361,12.475,37496,0
2012-02-14,12.452,12.467,12.395,12.444,52764,0
2012-02-15,12.412,12.46,12.374,12.395,26945,0
2012-02-16,12.395,12.412,12.078,12.09,78796,0
2012-02-17,12.103,12.139,12.048,12.111,47058,0
2012-02-21,12.132,12.268,12.111,12.26,29440,0
2012-02-22,12.26,12.26,12.196,12.239,11167,0
2012-02-23,12.252,12.292,12.071,12.182,65980,0
2012-02-24,12.202,12.217,12.144,12.217,47845,0
2012-02-27,12.275,12.284,12.161,12.275,18677,0
2012-02-28,12.268,12.325,12.252,12.325,28672,0
2012-02-29,12.337,12.386,12.322,12.357,34878,0
2012-03-01,12.404,12.412,12.325,12.412,43369,0
2012-03-02,12.434,12.449,12.342,12.449,52254,0
2012-03-05,12.465,12.643,12.443,12.636,118657,0
2012-03-06,12.615,12.667,12.573,12.615,75781,0
2012-03-07,12.615,12.74,12.615,12.732,71171,0
2012-03-08,12.753,12.891,12.675,12.891,125217,0
2012-03-09,12.891,13.145,12.836,13,71614,0
2012-03-12,13.009,13.024,12.981,13.024,52098,0
2012-03-13,13.089,13.122,12.905,13.024,41000,0
2012-03-14,13.024,13.031,12.66,12.66,91957,0
2012-03-15,12.58,12.584,12.157,12.303,177874,0
2012-03-16,12.232,12.232,11.6,11.97,393420,0
2012-03-19,11.886,12.209,11.821,12.209,102926,0
2012-03-20,12.209,12.429,12.209,12.417,68813,0
2012-03-21,12.496,12.574,12.458,12.567,22447,0
2012-03-22,12.465,12.757,12.465,12.636,40032,0
2012-03-23,12.584,12.817,12.457,12.551,40488,0
2012-03-26,12.56,12.622,12.443,12.6,43273,0
2012-03-27,12.609,12.629,12.443,12.629,32066,0
2012-03-28,12.718,12.772,12.622,12.748,40014,0
2012-03-29,12.711,12.851,12.584,12.667,44761,0
2012-03-30,12.693,12.717,12.681,12.717,32558,0
2012-04-02,12.764,12.764,12.636,12.704,74652,0
2012-04-03,12.919,12.919,12.667,12.703,53210,0
2012-04-04,12.764,12.802,12.702,12.802,16177,0
2012-04-05,12.851,12.953,12.851,12.851,31947,0
2012-04-09,12.817,13.207,12.802,12.861,39351,0
2012-04-10,12.912,13.085,12.772,12.817,53965,0
2012-04-11,12.794,13.011,12.794,12.959,66858,0
2012-04-12,12.932,12.953,12.809,12.946,36036,0
2012-04-13,12.995,13.077,12.912,12.919,37433,0
2012-04-16,12.983,12.983,12.868,12.932,36763,0
2012-04-17,12.884,12.925,12.851,12.884,36594,0
2012-04-18,12.876,13.058,12.876,12.953,36919,0
2012-04-19,12.983,13.002,12.891,12.906,18849,0
2012-04-20,12.898,12.92,12.851,12.876,24505,0
2012-04-23,12.876,12.912,12.852,12.876,22962,0
2012-04-24,12.861,12.953,12.861,12.953,22094,0
2012-04-25,12.995,13.033,12.919,12.919,22919,0
2012-04-26,12.959,13.011,12.876,12.891,32387,0
2012-04-27,12.876,12.925,12.793,12.868,38193,0
2012-04-30,12.825,13.011,12.825,13.011,42461,0
2012-05-01,12.967,13.352,12.967,13.23,58181,0
2012-05-02,13.207,13.263,13.148,13.199,23571,0
2012-05-03,13.1,13.148,13.059,13.133,27236,0
2012-05-04,13.067,13.078,12.967,13.027,38750,0
2012-05-07,13.027,13.042,12.967,13.02,20252,0
2012-05-08,13.02,13.113,13.02,13.059,28418,0
2012-05-09,13.067,13.133,13.067,13.078,29725,0
2012-05-10,13.114,13.21,13.1,13.106,48864,0
2012-05-11,13.1,13.155,13.1,13.118,14458,0
2012-05-14,13.105,13.113,13.027,13.027,16611,0
2012-05-15,13.027,13.078,13.027,13.059,22677,0
2012-05-16,13.02,13.05,12.995,13.05,9588,0
2012-05-17,13.033,13.033,12.939,12.939,15914,0
2012-05-18,12.898,13.042,12.898,12.959,19176,0
2012-05-21,12.959,12.959,12.939,12.959,10516,0
2012-05-22,12.912,12.946,12.898,12.946,16726,0
2012-05-23,12.975,13.067,12.953,13.059,38687,0
2012-05-24,13.042,13.067,12.995,13.067,12357,0
2012-05-25,13.027,13.078,12.995,12.995,25003,0
2012-05-29,12.975,13.078,12.946,12.975,36988,0
2012-05-30,12.92,12.967,12.912,12.932,34732,0
2012-05-31,12.925,13.093,12.92,13.06,34542,0
2012-06-01,13.02,13.093,12.983,12.983,31815,0
2012-06-04,12.946,13.14,12.946,13.126,33571,0
2012-06-05,13.141,13.141,13.026,13.059,35364,0
2012-06-06,13.1,13.202,13.1,13.156,31347,0
2012-06-07,13.225,13.225,13.05,13.134,37625,0
2012-06-08,13.163,13.329,13.163,13.194,53181,0
2012-06-11,13.178,13.185,13.072,13.142,41440,0
2012-06-12,13.1,13.15,13.1,13.128,20688,0
2012-06-13,13.079,13.093,13.02,13.02,47277,0
2012-06-14,13.034,13.034,12.851,12.876,99475,0
2012-06-15,12.868,12.868,12.64,12.792,87919,0
2012-06-18,12.771,12.836,12.693,12.771,57551,0
2012-06-19,12.747,12.801,12.685,12.801,46614,0
2012-06-20,12.757,12.831,12.73,12.792,64138,0
2012-06-21,12.843,12.906,12.747,12.751,56645,0
2012-06-22,12.75,12.79,12.669,12.79,67771,0
2012-06-25,12.771,12.816,12.709,12.816,59465,0
2012-06-26,12.764,12.831,12.64,12.751,78281,0
2012-06-27,12.764,12.891,12.764,12.876,27640,0
2012-06-28,12.831,13.068,12.831,13.034,85842,0
2012-06-29,13.02,13.079,12.954,13.02,88793,0
2012-07-02,12.968,13.217,12.968,13.217,63331,0
2012-07-03,13.156,13.24,13.156,13.225,20556,0
2012-07-05,13.21,13.322,13.21,13.254,36804,0
2012-07-06,13.232,13.304,13.232,13.304,21921,0
2012-07-09,13.322,13.337,13.267,13.337,18506,0
2012-07-10,13.311,13.416,13.295,13.416,31272,0
2012-07-11,13.416,13.462,13.416,13.462,35896,0
2012-07-12,13.394,13.486,13.377,13.462,40180,0
2012-07-13,13.492,13.654,13.492,13.59,45204,0
2012-07-16,13.668,13.668,13.555,13.618,32852,0
2012-07-17,13.618,13.66,13.56,13.59,36314,0
2012-07-18,13.52,13.605,13.52,13.59,40664,0
2012-07-19,13.59,13.654,13.555,13.597,52561,0
2012-07-20,13.639,13.66,13.612,13.66,32413,0
2012-07-23,13.654,13.807,13.654,13.807,30102,0
2012-07-24,13.765,13.794,13.699,13.772,53430,0
2012-07-25,13.794,13.794,13.618,13.683,55301,0
2012-07-26,13.692,13.729,13.639,13.699,33863,0
2012-07-27,13.713,13.801,13.569,13.683,75153,0
2012-07-30,13.654,13.66,13.508,13.63,51376,0
2012-07-31,13.597,13.66,13.597,13.66,27510,0
2012-08-01,13.66,13.836,13.63,13.794,54180,0
2012-08-02,13.779,13.822,13.575,13.575,59239,0
2012-08-03,13.583,13.654,13.583,13.618,28516,0
2012-08-06,13.59,13.668,13.59,13.639,30114,0
2012-08-07,13.683,13.683,13.555,13.56,29721,0
2012-08-08,13.539,13.597,13.502,13.545,42735,0
2012-08-09,13.508,13.555,13.408,13.441,39631,0
2012-08-10,13.508,13.508,13.346,13.402,65962,0
2012-08-13,13.435,13.435,13.276,13.318,76285,0
2012-08-14,13.268,13.435,13.268,13.435,32411,0
2012-08-15,13.395,13.509,13.395,13.472,39278,0
2012-08-16,13.523,13.592,13.502,13.562,33733,0
2012-08-17,13.576,13.576,13.502,13.548,50600,0
2012-08-20,13.576,13.613,13.435,13.472,65484,0
2012-08-21,13.443,13.487,13.386,13.428,43834,0
2012-08-22,13.37,13.37,13.217,13.217,72026,0
2012-08-23,13.185,13.322,13.185,13.232,33450,0
2012-08-24,13.241,13.268,13.217,13.241,32860,0
2012-08-27,13.21,13.281,13.21,13.281,45655,0
2012-08-28,13.261,13.379,13.261,13.347,24811,0
2012-08-29,13.288,13.443,13.288,13.443,35134,0
2012-08-30,13.418,13.435,13.347,13.428,24145,0
2012-08-31,13.386,13.418,13.347,13.41,25886,0
2012-09-04,13.418,13.451,13.312,13.362,59527,0
2012-09-05,13.338,13.37,13.281,13.362,49828,0
2012-09-06,13.37,13.379,13.305,13.318,24464,0
2012-09-07,13.318,13.33,13.281,13.33,39383,0
2012-09-10,13.33,13.356,13.318,13.356,39911,0
2012-09-11,13.33,13.502,13.33,13.494,44822,0
2012-09-12,13.459,13.564,13.459,13.549,22793,0
2012-09-13,13.48,13.726,13.48,13.697,82467,0
2012-09-14,13.621,13.874,13.621,13.786,72699,0
2012-09-17,13.793,13.805,13.697,13.756,27646,0
2012-09-18,13.756,13.813,13.756,13.799,23270,0
2012-09-19,13.777,13.923,13.777,13.874,43044,0
2012-09-20,13.882,14.029,13.882,13.999,54133,0
2012-09-21,13.999,14.014,13.953,14.006,42651,0
2012-09-24,13.946,14.143,13.946,14.135,69647,0
2012-09-25,14.135,14.159,14.071,14.151,38279,0
2012-09-26,14.159,14.213,14.159,14.205,37927,0
2012-09-27,14.135,14.3,14.087,14.213,56453,0
2012-09-28,14.191,14.341,14.191,14.341,16280,0
2012-10-01,14.349,14.507,14.328,14.492,51126,0
2012-10-02,14.513,14.589,14.235,14.235,65872,0
2012-10-03,14.235,14.341,14.222,14.341,29548,0
2012-10-04,14.279,14.334,14.2,14.205,28039,0
2012-10-05,14.285,14.307,14.243,14.3,22366,0
2012-10-08,14.391,14.391,14.229,14.251,16218,0
2012-10-09,14.334,14.334,14.151,14.151,22158,0
2012-10-10,14.121,14.2,13.953,14.022,41476,0
2012-10-11,14.007,14.168,13.999,14.067,34806,0
2012-10-12,14.046,14.11,14.046,14.073,18498,0
2012-10-15,14.038,14.067,13.984,13.992,23798,0
2012-10-16,13.961,14.038,13.954,13.976,28550,0
2012-10-17,13.968,13.968,13.909,13.909,16940,0
2012-10-18,13.924,13.961,13.924,13.932,22991,0
2012-10-19,13.917,14.007,13.909,13.976,19673,0
2012-10-22,13.961,14.046,13.961,14.038,31842,0
2012-10-23,14.038,14.122,14.023,14.073,34560,0
2012-10-24,14.145,14.344,14.13,14.335,38615,0
2012-10-25,14.274,14.461,14.267,14.453,52990,0
2012-10-26,14.377,14.576,14.353,14.495,54415,0
2012-10-31,14.53,14.53,14.185,14.323,32918,0
2012-11-01,14.335,14.469,14.335,14.361,42734,0
2012-11-02,14.288,14.295,14.095,14.11,66404,0
2012-11-05,14.059,14.08,13.961,14.073,25911,0
2012-11-06,14.073,14.122,14.051,14.102,43405,0
2012-11-07,14.059,14.295,14.059,14.267,33670,0
2012-11-08,14.23,14.495,14.23,14.444,70710,0
2012-11-09,14.53,14.53,14.344,14.353,51006,0
2012-11-12,14.318,14.408,14.318,14.385,29079,0
2012-11-13,14.337,14.478,14.289,14.369,32332,0
2012-11-14,14.303,14.362,14.046,14.067,77836,0
2012-11-15,13.975,14.073,13.792,13.916,82974,0
2012-11-16,13.923,14.318,13.916,14.318,35839,0
2012-11-19,14.216,14.525,14.216,14.484,44035,0
2012-11-20,14.401,14.525,14.378,14.525,61450,0
2012-11-21,14.484,14.604,14.484,14.596,31006,0
2012-11-23,14.525,14.643,14.525,14.612,9136,0
2012-11-26,14.653,14.653,14.497,14.596,46986,0
2012-11-27,14.532,14.775,14.532,14.767,38767,0
2012-11-28,14.705,14.826,14.676,14.759,36523,0
2012-11-29,14.725,14.867,14.725,14.839,54869,0
2012-11-30,14.812,14.89,14.733,14.782,40901,0
2012-12-03,14.797,14.833,14.661,14.669,39291,0
2012-12-04,14.62,14.669,14.569,14.62,30458,0
2012-12-05,14.62,14.661,14.539,14.562,39786,0
2012-12-06,14.588,14.635,14.539,14.604,37802,0
2012-12-07,14.539,14.643,14.511,14.604,35844,0
2012-12-10,14.604,14.661,14.497,14.511,34090,0
2012-12-11,14.548,14.596,14.455,14.511,63940,0
2012-12-12,14.33,14.337,14.194,14.275,60810,0
2012-12-13,14.324,14.33,14.137,14.168,42991,0
2012-12-14,14.231,14.231,13.856,13.873,49840,0
2012-12-17,13.856,14.067,13.314,13.519,233968,0
2012-12-18,13.519,13.59,13.32,13.381,109188,0
2012-12-19,13.461,13.56,13.425,13.537,70247,0
2012-12-20,13.575,13.694,13.56,13.64,56570,0
2012-12-21,13.662,13.864,13.631,13.864,43355,0
2012-12-24,13.864,13.864,13.662,13.723,48002,0
2012-12-26,13.792,13.827,13.554,13.597,62337,0
2012-12-27,13.582,13.618,13.261,13.297,63378,0
2012-12-28,13.314,13.623,13.297,13.59,111510,0
2012-12-31,13.364,13.677,13.35,13.677,79115,0
2013-01-02,13.694,14.122,13.662,14.122,49637,0
2013-01-03,14.202,14.208,13.984,14.05,48909,0
2013-01-04,14.13,14.176,14.088,14.13,40673,0
2013-01-07,14.145,14.186,14.094,14.168,31431,0
2013-01-08,14.186,14.296,14.186,14.296,26623,0
2013-01-09,14.387,14.612,14.296,14.604,30374,0
2013-01-10,14.691,14.691,14.346,14.484,40139,0
2013-01-11,14.671,14.671,14.58,14.648,20830,0
2013-01-14,14.637,14.662,14.506,14.606,26308,0
2013-01-15,14.58,14.671,14.337,14.541,52250,0
2013-01-16,14.499,14.499,14.297,14.362,82158,0
2013-01-17,14.457,14.457,14.355,14.44,36953,0
2013-01-18,14.471,14.519,14.41,14.519,31406,0
2013-01-22,14.479,14.541,14.463,14.541,28830,0
2013-01-23,14.534,14.614,14.519,14.58,34602,0
2013-01-24,14.541,14.671,14.499,14.671,33463,0
2013-01-25,14.671,14.719,14.519,14.662,36708,0
2013-01-28,14.655,14.714,14.555,14.714,84675,0
2013-01-29,14.637,14.762,14.519,14.59,80024,0
2013-01-30,14.534,14.597,14.457,14.597,40496,0
2013-01-31,14.519,14.662,14.506,14.512,25105,0
2013-02-01,14.506,14.571,14.41,14.447,56132,0
2013-02-04,14.534,14.534,14.337,14.387,31511,0
2013-02-05,14.396,14.457,14.346,14.419,17861,0
2013-02-06,14.419,14.491,14.355,14.491,19691,0
2013-02-07,14.484,14.597,14.479,14.597,24433,0
2013-02-08,14.571,14.685,14.571,14.655,45567,0
2013-02-11,14.7,14.786,14.637,14.778,17076,0
2013-02-12,14.671,14.793,14.655,14.736,29631,0
2013-02-13,14.851,14.857,14.597,14.694,45668,0
2013-02-14,14.686,14.686,14.462,14.462,38813,0
2013-02-15,14.471,14.823,14.281,14.425,40867,0
2013-02-19,14.425,14.572,14.369,14.479,26033,0
2013-02-20,14.41,14.581,14.31,14.519,41911,0
2013-02-21,14.607,14.607,14.471,14.506,35297,0
2013-02-22,14.456,14.499,14.387,14.447,27196,0
2013-02-25,14.512,14.512,14.288,14.324,34299,0
2013-02-26,14.369,14.395,14.281,14.288,19742,0
2013-02-27,14.499,14.499,14.245,14.245,21965,0
2013-02-28,14.229,14.274,14.151,14.183,30232,0
2013-03-01,14.236,14.281,14.159,14.253,24494,0
2013-03-04,14.288,14.318,14.135,14.159,46012,0
2013-03-05,14.229,14.259,14.135,14.253,25449,0
2013-03-06,14.302,14.302,14.206,14.223,22951,0
2013-03-07,14.288,14.288,14.201,14.245,19353,0
2013-03-08,14.201,14.206,14.018,14.035,52694,0
2013-03-11,14.035,14.085,13.851,13.896,46148,0
2013-03-12,13.926,13.926,13.7,13.748,56437,0
2013-03-13,13.838,13.838,13.568,13.597,69731,0
2013-03-14,13.568,13.597,13.346,13.355,122996,0
2013-03-15,13.302,13.337,12.968,13.141,232924,0
2013-03-18,13.014,13.452,12.983,13.378,102898,0
2013-03-19,13.355,13.506,13.293,13.474,69170,0
2013-03-20,13.544,13.687,13.46,13.632,63922,0
2013-03-21,13.56,13.649,13.467,13.518,88724,0
2013-03-22,13.46,13.554,13.445,13.498,33422,0
2013-03-25,13.49,13.544,13.395,13.498,67450,0
2013-03-26,13.429,13.506,13.362,13.498,49071,0
2013-03-27,13.429,13.641,13.429,13.619,38836,0
2013-03-28,13.59,13.641,13.544,13.544,23821,0
2013-04-01,13.641,13.641,13.498,13.498,21502,0
2013-04-02,13.474,13.537,13.423,13.423,24237,0
2013-04-03,13.411,13.511,13.395,13.467,59116,0
2013-04-04,13.518,13.518,13.452,13.467,46679,0
2013-04-05,13.568,13.733,13.544,13.718,39486,0
2013-04-08,13.678,13.772,13.649,13.741,55098,0
2013-04-09,13.701,13.764,13.641,13.663,43489,0
2013-04-10,13.657,13.741,13.575,13.697,61942,0
2013-04-11,13.65,13.689,13.642,13.658,18881,0
2013-04-12,13.633,13.718,13.633,13.718,16450,0
2013-04-15,13.734,13.789,13.697,13.734,49271,0
2013-04-16,13.689,13.773,13.689,13.718,30822,0
2013-04-17,13.78,13.794,13.711,13.765,8038,0
2013-04-18,13.728,13.817,13.728,13.773,11363,0
2013-04-19,13.742,13.802,13.734,13.773,10778,0
2013-04-22,13.825,13.825,13.445,13.734,45121,0
2013-04-23,13.78,13.839,13.758,13.794,18491,0
2013-04-24,13.794,13.872,13.758,13.78,11105,0
2013-04-25,13.916,13.916,13.758,13.831,12340,0
2013-04-26,13.825,13.847,13.789,13.825,16999,0
2013-04-29,13.789,13.88,13.789,13.831,37691,0
2013-04-30,13.81,13.839,13.789,13.825,35149,0
2013-05-01,13.789,13.831,13.789,13.794,38272,0
2013-05-02,13.773,13.81,13.773,13.802,29784,0
2013-05-03,13.758,13.802,13.701,13.765,38893,0
2013-05-06,13.78,13.78,13.734,13.734,24815,0
2013-05-07,13.718,13.742,13.697,13.742,29397,0
2013-05-08,13.718,13.742,13.697,13.697,37197,0
2013-05-09,13.728,13.758,13.697,13.728,25195,0
2013-05-10,13.758,13.773,13.711,13.751,45547,0
2013-05-13,13.759,13.782,13.625,13.651,36841,0
2013-05-14,13.698,13.698,13.56,13.62,59379,0
2013-05-15,13.634,13.666,13.49,13.49,78090,0
2013-05-16,13.483,13.554,13.483,13.498,25208,0
2013-05-17,13.474,13.49,13.409,13.429,61305,0
2013-05-20,13.474,13.56,13.429,13.554,37565,0
2013-05-21,13.511,13.528,13.452,13.506,29286,0
2013-05-22,13.528,13.545,13.474,13.49,33898,0
2013-05-23,13.422,13.498,13.409,13.422,29321,0
2013-05-24,13.436,13.436,13.409,13.422,23986,0
2013-05-28,13.422,13.422,13.283,13.3,50259,0
2013-05-29,13.249,13.308,12.986,12.986,106611,0
2013-05-30,12.979,12.994,12.874,12.94,80316,0
2013-05-31,12.907,12.907,12.5,12.636,135678,0
2013-06-03,12.634,12.667,12.452,12.516,162884,0
2013-06-04,12.294,12.659,12.245,12.612,131347,0
2013-06-05,12.62,12.771,12.53,12.771,64439,0
2013-06-06,12.786,12.962,12.771,12.948,54629,0
2013-06-07,12.911,12.971,12.883,12.925,63798,0
2013-06-10,12.948,12.948,12.728,12.737,81678,0
2013-06-11,12.65,12.65,12.443,12.568,132122,0
2013-06-12,12.501,12.501,12.184,12.184,87567,0
2013-06-13,12.208,12.53,12.091,12.517,173299,0
2013-06-14,12.588,13.198,12.444,12.944,109247,0
2013-06-17,12.958,13.281,12.835,12.937,92372,0
2013-06-18,12.937,12.937,12.643,12.797,62616,0
2013-06-19,12.747,12.805,12.685,12.723,40986,0
2013-06-20,12.577,12.678,12.436,12.596,73512,0
2013-06-21,12.596,12.643,12.436,12.643,105117,0
2013-06-24,12.444,12.477,12.192,12.192,208795,0
2013-06-25,12.237,12.293,11.952,12.286,115325,0
2013-06-26,12.569,12.967,12.468,12.958,160001,0
2013-06-27,12.937,12.995,12.765,12.86,78744,0
2013-06-28,12.868,12.915,12.758,12.851,45536,0
2013-07-01,12.86,13.112,12.86,13.004,36360,0
2013-07-02,12.922,13.012,12.678,12.765,74077,0
2013-07-03,12.885,12.885,12.628,12.628,20712,0
2013-07-05,12.708,12.708,12.286,12.536,25959,0
2013-07-08,12.577,12.765,12.338,12.429,16805,0
2013-07-09,12.346,12.628,12.346,12.577,64061,0
2013-07-10,12.501,12.893,12.444,12.765,101477,0
2013-07-11,12.946,13.023,12.831,12.836,27401,0
2013-07-12,12.844,12.895,12.759,12.759,55760,0
2013-07-15,12.74,12.759,12.628,12.628,60958,0
2013-07-16,12.759,12.759,12.476,12.606,53101,0
2013-07-17,12.581,12.815,12.569,12.767,54970,0
2013-07-18,12.782,12.824,12.692,12.709,59511,0
2013-07-19,12.759,12.759,12.553,12.596,27880,0
2013-07-22,12.588,12.588,12.435,12.517,26819,0
2013-07-23,12.553,12.692,12.451,12.581,61963,0
2013-07-24,12.435,12.544,12.299,12.39,105085,0
2013-07-25,12.306,12.306,12.069,12.15,37809,0
2013-07-26,12.069,12.158,11.92,11.99,89903,0
2013-07-29,12.144,12.144,11.906,12.014,71351,0
2013-07-30,12.077,12.077,11.934,11.982,23424,0
2013-07-31,11.92,12.158,11.888,12.035,117497,0
2013-08-01,11.972,12.051,11.857,11.881,35471,0
2013-08-02,11.865,12.005,11.865,11.951,62477,0
2013-08-05,11.942,11.951,11.912,11.912,17445,0
2013-08-06,11.805,11.951,11.757,11.926,88697,0
2013-08-07,11.934,11.934,11.828,11.888,30927,0
2013-08-08,11.836,11.912,11.789,11.851,65597,0
2013-08-09,11.782,11.828,11.657,11.736,57435,0
2013-08-12,11.68,11.857,11.657,11.805,48964,0
2013-08-13,11.774,11.798,11.71,11.75,18962,0
2013-08-14,11.743,11.806,11.581,11.665,54445,0
2013-08-15,11.571,11.571,11.331,11.41,83543,0
2013-08-16,11.34,11.348,11.152,11.282,132048,0
2013-08-19,11.282,11.363,11.238,11.269,44740,0
2013-08-20,11.209,11.533,11.209,11.533,88866,0
2013-08-21,11.525,11.642,11.462,11.596,53168,0
2013-08-22,11.588,11.79,11.588,11.696,70772,0
2013-08-23,11.657,11.657,11.571,11.612,48307,0
2013-08-26,11.651,11.651,11.486,11.486,38204,0
2013-08-27,11.486,11.533,11.34,11.434,73449,0
2013-08-28,11.454,11.635,11.454,11.533,96687,0
2013-08-29,11.564,11.564,11.369,11.492,60646,0
2013-08-30,11.434,11.44,11.308,11.41,74512,0
2013-09-03,11.458,11.489,11.372,11.437,30870,0
2013-09-04,11.465,11.496,11.359,11.496,36805,0
2013-09-05,11.442,11.442,11.266,11.266,28553,0
2013-09-06,11.277,11.293,11.223,11.248,17960,0
2013-09-09,11.223,11.29,11.168,11.231,58663,0
2013-09-10,11.21,11.293,11.153,11.266,81001,0
2013-09-11,11.264,11.264,11.161,11.176,41134,0
2013-09-12,11.365,11.365,11.162,11.193,49945,0
2013-09-13,11.145,11.293,11.145,11.266,64311,0
2013-09-16,11.277,11.413,11.277,11.365,39946,0
2013-09-17,11.333,11.561,11.311,11.536,54169,0
2013-09-18,11.496,11.872,11.474,11.865,121463,0
2013-09-19,11.794,11.926,11.78,11.835,73472,0
2013-09-20,11.78,11.803,11.715,11.754,78427,0
2013-09-23,11.749,11.835,11.739,11.811,68522,0
2013-09-24,11.811,11.88,11.762,11.872,81306,0
2013-09-25,11.88,12.062,11.85,12.036,85965,0
2013-09-26,12.006,12.036,11.88,11.897,44709,0
2013-09-27,11.926,11.973,11.88,11.957,26480,0
2013-09-30,11.905,12.006,11.897,11.926,34442,0
2013-10-01,11.99,11.99,11.905,11.943,30106,0
2013-10-02,11.951,11.951,11.818,11.842,46372,0
2013-10-03,11.835,11.912,11.724,11.77,62662,0
2013-10-04,11.794,11.803,11.724,11.787,18895,0
2013-10-07,11.787,11.857,11.684,11.684,21647,0
2013-10-08,11.667,11.715,11.561,11.692,47089,0
2013-10-09,11.692,11.692,11.553,11.647,57516,0
2013-10-10,11.647,11.692,11.561,11.599,37365,0
2013-10-11,11.633,11.71,11.633,11.703,33559,0
2013-10-14,11.656,11.703,11.601,11.64,27832,0
2013-10-15,11.601,11.678,11.567,11.585,24867,0
2013-10-16,11.648,11.648,11.465,11.609,57401,0
2013-10-17,11.585,11.797,11.585,11.797,77901,0
2013-10-18,11.797,11.916,11.797,11.86,55102,0
2013-10-21,11.875,11.875,11.782,11.867,33255,0
2013-10-22,11.907,11.952,11.875,11.929,39520,0
2013-10-23,11.995,12.111,11.96,12.111,42340,0
2013-10-24,12.081,12.111,12.049,12.049,33965,0
2013-10-25,12.049,12.19,11.96,12.19,87313,0
2013-10-28,12.19,12.19,12.033,12.143,58327,0
2013-10-29,12.111,12.252,12.111,12.244,58180,0
2013-10-30,12.215,12.223,12.182,12.19,30720,0
2013-10-31,12.165,12.165,11.995,12.01,36111,0
2013-11-01,11.995,12.049,11.814,11.837,107566,0
2013-11-04,11.852,11.884,11.716,11.86,82391,0
2013-11-05,11.782,11.875,11.736,11.829,63901,0
2013-11-06,11.806,11.846,11.736,11.782,44117,0
2013-11-07,11.782,11.782,11.716,11.782,61995,0
2013-11-08,11.765,11.765,11.562,11.64,88880,0
2013-11-11,11.601,11.64,11.562,11.64,46059,0
2013-11-12,11.577,11.609,11.562,11.593,69226,0
2013-11-13,11.555,11.602,11.459,11.515,134810,0
2013-11-14,11.538,11.555,11.475,11.498,45300,0
2013-11-15,11.568,11.568,11.49,11.538,36626,0
2013-11-18,11.538,11.602,11.538,11.595,43681,0
2013-11-19,11.563,11.657,11.546,11.61,47413,0
2013-11-20,11.595,11.626,11.563,11.568,37785,0
2013-11-21,11.587,11.602,11.466,11.498,81725,0
2013-11-22,11.507,11.507,11.466,11.466,28154,0
2013-11-25,11.442,11.507,11.431,11.466,93042,0
2013-11-26,11.507,11.538,11.45,11.498,53056,0
2013-11-27,11.459,11.531,11.459,11.523,40637,0
2013-11-29,11.587,11.587,11.515,11.531,18667,0
2013-12-02,11.587,11.587,11.507,11.515,44712,0
2013-12-03,11.515,11.595,11.437,11.538,71117,0
2013-12-04,11.507,11.587,11.498,11.563,79760,0
2013-12-05,11.568,11.568,11.459,11.459,113772,0
2013-12-06,11.531,11.531,11.431,11.523,52504,0
2013-12-09,11.466,11.578,11.466,11.531,81106,0
2013-12-10,11.482,11.634,11.466,11.626,170165,0
2013-12-11,11.652,11.652,11.54,11.63,137379,0
2013-12-12,11.582,11.582,11.433,11.484,203825,0
2013-12-13,11.453,11.453,11.398,11.398,150925,0
2013-12-16,11.366,11.439,11.283,11.416,151913,0
2013-12-17,11.333,11.533,11.333,11.511,296239,0
2013-12-18,11.54,11.63,11.468,11.622,96252,0
2013-12-19,11.525,11.74,11.525,11.715,218512,0
2013-12-20,11.708,11.813,11.701,11.813,122700,0
2013-12-23,11.82,11.97,11.82,11.923,147108,0
2013-12-24,11.885,11.931,11.845,11.852,24924,0
2013-12-26,11.917,11.917,11.755,11.763,125414,0
2013-12-27,11.715,11.749,11.582,11.597,183147,0
2013-12-30,11.558,11.637,11.54,11.572,166653,0
2013-12-31,11.597,11.622,11.478,11.558,217616,0
2014-01-02,11.501,11.59,11.484,11.572,108533,0
2014-01-03,11.582,11.74,11.558,11.701,127637,0
2014-01-06,11.701,11.852,11.667,11.852,89655,0
2014-01-07,11.901,11.931,11.852,11.901,85161,0
2014-01-08,11.852,11.931,11.829,11.931,28336,0
2014-01-09,11.917,11.997,11.917,11.954,47416,0
2014-01-10,11.97,12.085,11.97,12.013,43435,0
2014-01-13,12.051,12.097,11.906,11.906,91255,0
2014-01-14,11.857,11.946,11.835,11.906,41041,0
2014-01-15,11.946,11.96,11.921,11.946,77991,0
2014-01-16,11.921,12.011,11.921,12.011,29930,0
2014-01-17,12.051,12.145,12.018,12.121,72141,0
2014-01-21,12.121,12.187,12.121,12.131,119743,0
2014-01-22,12.115,12.178,12.115,12.145,57361,0
2014-01-23,12.161,12.315,12.161,12.275,74282,0
2014-01-24,12.267,12.433,12.267,12.386,86741,0
2014-01-27,12.362,12.42,12.275,12.293,43548,0
2014-01-28,12.293,12.362,12.178,12.234,188266,0
2014-01-29,12.243,12.293,12.243,12.293,18145,0
2014-01-30,12.293,12.331,12.293,12.331,25487,0
2014-01-31,12.331,12.386,12.3,12.34,14688,0
2014-02-03,12.37,12.425,12.348,12.394,73629,0
2014-02-04,12.42,12.425,12.354,12.354,44624,0
2014-02-05,12.293,12.413,12.293,12.413,39132,0
2014-02-06,12.354,12.42,12.354,12.413,28401,0
2014-02-07,12.37,12.459,12.354,12.45,45784,0
2014-02-10,12.459,12.538,12.413,12.538,32432,0
2014-02-11,12.494,12.556,12.494,12.556,24816,0
2014-02-12,12.53,12.65,12.53,12.578,46597,0
2014-02-13,12.592,12.619,12.555,12.584,18348,0
2014-02-14,12.626,12.626,12.523,12.555,24955,0
2014-02-18,12.53,12.578,12.53,12.545,24796,0
2014-02-19,12.545,12.592,12.523,12.564,19645,0
2014-02-20,12.545,12.61,12.516,12.523,33657,0
2014-02-21,12.53,12.578,12.53,12.578,26648,0
2014-02-24,12.571,12.571,12.545,12.545,27743,0
2014-02-25,12.545,12.592,12.516,12.584,67276,0
2014-02-26,12.555,12.592,12.537,12.555,40369,0
2014-02-27,12.545,12.626,12.516,12.626,66225,0
2014-02-28,12.584,12.668,12.523,12.668,67093,0
2014-03-03,12.685,12.685,12.601,12.633,47379,0
2014-03-04,12.685,12.685,12.626,12.626,21652,0
2014-03-05,12.61,12.668,12.61,12.619,128799,0
2014-03-06,12.619,12.65,12.537,12.537,147635,0
2014-03-07,12.482,12.5,12.375,12.401,48023,0
2014-03-10,12.402,12.523,12.402,12.482,22372,0
2014-03-11,12.482,12.508,12.432,12.499,40092,0
2014-03-12,12.498,12.6,12.473,12.6,12037,0
2014-03-13,12.677,12.677,12.591,12.618,33028,0
2014-03-14,12.668,12.677,12.591,12.591,12402,0
2014-03-17,12.591,12.65,12.591,12.65,23788,0
2014-03-18,12.618,12.64,12.544,12.571,25378,0
2014-03-19,12.578,12.625,12.49,12.508,72023,0
2014-03-20,12.473,12.53,12.399,12.408,40507,0
2014-03-21,12.408,12.53,12.408,12.473,37862,0
2014-03-24,12.463,12.554,12.431,12.522,38381,0
2014-03-25,12.48,12.544,12.48,12.536,28231,0
2014-03-26,12.508,12.591,12.508,12.583,25404,0
2014-03-27,12.591,12.685,12.554,12.65,35841,0
2014-03-28,12.632,12.77,12.632,12.733,35552,0
2014-03-31,12.677,12.724,12.64,12.65,18671,0
2014-04-01,12.692,12.692,12.563,12.64,89862,0
2014-04-02,12.677,12.685,12.6,12.65,74679,0
2014-04-03,12.625,12.709,12.591,12.625,100011,0
2014-04-04,12.64,12.709,12.609,12.709,93058,0
2014-04-07,12.709,12.77,12.668,12.733,110606,0
2014-04-08,12.733,12.803,12.709,12.78,36732,0
2014-04-09,12.742,12.812,12.742,12.755,25365,0
2014-04-10,12.755,12.862,12.755,12.83,21581,0
2014-04-11,12.81,12.919,12.81,12.879,70685,0
2014-04-14,12.842,12.903,12.834,12.888,22056,0
2014-04-15,12.895,12.949,12.87,12.925,38987,0
2014-04-16,12.925,12.965,12.903,12.911,63494,0
2014-04-17,12.983,12.983,12.87,12.911,33998,0
2014-04-21,12.879,12.957,12.879,12.919,59967,0
2014-04-22,12.911,12.974,12.911,12.974,12846,0
2014-04-23,12.983,13.098,12.983,13.082,37198,0
2014-04-24,13.098,13.136,13.06,13.103,15418,0
2014-04-25,13.05,13.129,13.05,13.089,43331,0
2014-04-28,13.145,13.145,13.015,13.015,87294,0
2014-04-29,12.974,13.015,12.974,13.006,47382,0
2014-04-30,13.006,13.082,12.974,13.06,37232,0
2014-05-01,13.031,13.194,13.031,13.177,49521,0
2014-05-02,13.129,13.177,13.089,13.112,29139,0
2014-05-05,13.103,13.145,13.073,13.089,56827,0
2014-05-06,13.06,13.12,13.06,13.103,42233,0
2014-05-07,13.112,13.17,13.089,13.16,32492,0
2014-05-08,13.152,13.254,13.145,13.238,26632,0
2014-05-09,13.254,13.269,13.212,13.269,26252,0
2014-05-12,13.291,13.291,13.212,13.283,33316,0
2014-05-13,13.236,13.338,13.236,13.338,30772,0
2014-05-14,13.357,13.357,13.308,13.338,14893,0
2014-05-15,13.392,13.462,13.357,13.408,35180,0
2014-05-16,13.538,13.538,13.418,13.479,40145,0
2014-05-19,13.479,13.511,13.357,13.418,30587,0
2014-05-20,13.439,13.456,13.364,13.447,22160,0
2014-05-21,13.462,13.462,13.408,13.439,8067,0
2014-05-22,13.408,13.462,13.408,13.447,26684,0
2014-05-23,13.423,13.447,13.401,13.418,19345,0
2014-05-27,13.408,13.447,13.364,13.392,26163,0
2014-05-28,13.401,13.579,13.383,13.579,120555,0
2014-05-29,13.528,13.556,13.488,13.546,55002,0
2014-05-30,13.563,13.589,13.462,13.505,31813,0
2014-06-02,13.563,13.563,13.462,13.488,36599,0
2014-06-03,13.439,13.518,13.392,13.447,33483,0
2014-06-04,13.401,13.43,13.21,13.21,60025,0
2014-06-05,13.184,13.244,13.109,13.227,47145,0
2014-06-06,13.29,13.316,13.252,13.3,28931,0
2014-06-09,13.338,13.348,13.244,13.308,33958,0
2014-06-10,13.348,13.348,13.244,13.267,23778,0
2014-06-11,13.3,13.321,13.258,13.321,15586,0
2014-06-12,13.275,13.347,13.275,13.347,5909,0
2014-06-13,13.363,13.363,13.314,13.337,19825,0
2014-06-16,13.372,13.391,13.308,13.314,12179,0
2014-06-17,13.275,13.288,13.217,13.217,28937,0
2014-06-18,13.209,13.275,13.191,13.275,43430,0
2014-06-19,13.275,13.314,13.225,13.257,30862,0
2014-06-20,13.298,13.308,13.257,13.308,16446,0
2014-06-23,13.275,13.328,13.275,13.308,14980,0
2014-06-24,13.314,13.328,13.308,13.308,24780,0
2014-06-25,13.314,13.407,13.314,13.407,32565,0
2014-06-26,13.417,13.422,13.347,13.4,24045,0
2014-06-27,13.407,13.429,13.356,13.363,27508,0
2014-06-30,13.417,13.417,13.337,13.382,19174,0
2014-07-01,13.4,13.4,13.314,13.328,36812,0
2014-07-02,13.288,13.288,13.133,13.182,70955,0
2014-07-03,13.123,13.123,12.984,12.999,59358,0
2014-07-07,13.054,13.107,13.009,13.063,37378,0
2014-07-08,13.116,13.157,13.085,13.116,35272,0
2014-07-09,13.1,13.149,13.063,13.107,41378,0
2014-07-10,13.107,13.14,13.071,13.071,39662,0
2014-07-11,13.069,13.148,13.069,13.148,31154,0
2014-07-14,13.1,13.139,13.033,13.043,130639,0
2014-07-15,12.997,13.061,12.997,13.025,112651,0
2014-07-16,13.025,13.1,12.991,13.069,86119,0
2014-07-17,13.1,13.132,13.1,13.115,19169,0
2014-07-18,13.069,13.122,13.069,13.1,53080,0
2014-07-21,13.132,13.347,13.132,13.265,104465,0
2014-07-22,13.314,13.314,13.265,13.308,34586,0
2014-07-23,13.281,13.347,13.275,13.321,33241,0
2014-07-24,13.328,13.328,13.281,13.314,31051,0
2014-07-25,13.347,13.383,13.347,13.356,17322,0
2014-07-28,13.347,13.373,13.314,13.314,23080,0
2014-07-29,13.356,13.383,13.314,13.364,32787,0
2014-07-30,13.364,13.364,13.199,13.199,45972,0
2014-07-31,13.164,13.174,13.069,13.115,54114,0
2014-08-01,13.091,13.164,13.091,13.164,54883,0
2014-08-04,13.132,13.148,13.069,13.085,36491,0
2014-08-05,13.085,13.085,12.991,12.997,67214,0
2014-08-06,13.025,13.091,13.016,13.043,74910,0
2014-08-07,13.061,13.139,13.043,13.139,74927,0
2014-08-08,13.174,13.225,13.164,13.19,40671,0
2014-08-11,13.225,13.251,13.19,13.217,18885,0
2014-08-12,13.208,13.242,13.208,13.208,15429,0
2014-08-13,13.225,13.274,13.225,13.274,23502,0
2014-08-14,13.274,13.307,13.257,13.288,23723,0
2014-08-15,13.288,13.373,13.288,13.364,34935,0
2014-08-18,13.364,13.383,13.356,13.383,23126,0
2014-08-19,13.373,13.447,13.373,13.418,28843,0
2014-08-20,13.447,13.447,13.401,13.439,90387,0
2014-08-21,13.439,13.506,13.423,13.497,167969,0
2014-08-22,13.462,13.48,13.447,13.471,27078,0
2014-08-25,13.462,13.489,13.43,13.439,84787,0
2014-08-26,13.462,13.462,13.43,13.456,40924,0
2014-08-27,13.512,13.512,13.447,13.471,43182,0
2014-08-28,13.48,13.541,13.447,13.497,60619,0
2014-08-29,13.512,13.521,13.462,13.521,41965,0
2014-09-02,13.512,13.521,13.447,13.512,37098,0
2014-09-03,13.471,13.506,13.423,13.48,30920,0
2014-09-04,13.471,13.489,13.439,13.489,23965,0
2014-09-05,13.489,13.497,13.43,13.439,44250,0
2014-09-08,13.48,13.48,13.392,13.392,32546,0
2014-09-09,13.383,13.439,13.383,13.439,20789,0
2014-09-10,13.439,13.439,13.392,13.439,17736,0
2014-09-11,13.428,13.479,13.406,13.416,31074,0
2014-09-12,13.416,13.416,13.335,13.335,50272,0
2014-09-15,13.32,13.362,13.32,13.32,56988,0
2014-09-16,13.305,13.335,13.305,13.313,24253,0
2014-09-17,13.313,13.354,13.305,13.335,22603,0
2014-09-18,13.313,13.344,13.313,13.335,10595,0
2014-09-19,13.344,13.371,13.325,13.371,13449,0
2014-09-22,13.362,13.39,13.335,13.39,27542,0
2014-09-23,13.406,13.422,13.362,13.416,40052,0
2014-09-24,13.416,13.437,13.39,13.428,22181,0
2014-09-25,13.39,13.47,13.39,13.428,15144,0
2014-09-26,13.447,13.47,13.371,13.399,27355,0
2014-09-29,13.381,13.462,13.354,13.462,24920,0
2014-09-30,13.462,13.496,13.437,13.496,28635,0
2014-10-01,13.54,13.598,13.52,13.574,47159,0
2014-10-02,13.548,13.598,13.505,13.52,66051,0
2014-10-03,13.581,13.581,13.479,13.53,163695,0
2014-10-06,13.53,13.638,13.53,13.628,39129,0
2014-10-07,13.59,13.69,13.59,13.69,36426,0
2014-10-08,13.656,13.74,13.638,13.74,19947,0
2014-10-09,13.758,13.807,13.758,13.774,51235,0
2014-10-10,13.738,13.756,13.662,13.697,32788,0
2014-10-13,13.678,13.697,13.636,13.697,49434,0
2014-10-14,13.678,13.697,13.571,13.605,75521,0
2014-10-15,13.62,13.678,13.571,13.636,74302,0
2014-10-16,13.62,13.721,13.597,13.721,63500,0
2014-10-17,13.697,13.791,13.697,13.731,40524,0
2014-10-20,13.721,13.764,13.697,13.721,32059,0
2014-10-21,13.721,13.721,13.605,13.662,59289,0
2014-10-22,13.627,13.662,13.605,13.627,46473,0
2014-10-23,13.645,13.645,13.605,13.645,77800,0
2014-10-24,13.654,13.688,13.62,13.688,31567,0
2014-10-27,13.688,13.688,13.636,13.688,41367,0
2014-10-28,13.688,13.748,13.662,13.748,87304,0
2014-10-29,13.748,13.874,13.721,13.874,65400,0
2014-10-30,13.874,13.883,13.797,13.883,33570,0
2014-10-31,13.883,13.89,13.782,13.797,47923,0
2014-11-03,13.829,13.89,13.791,13.838,82201,0
2014-11-04,13.865,13.949,13.848,13.949,68844,0
2014-11-05,13.932,14.091,13.883,13.983,82874,0
2014-11-06,14.009,14.075,13.992,14.017,28244,0
2014-11-07,14.059,14.11,14.017,14.05,38402,0
2014-11-10,14.026,14.059,14,14.017,30014,0
2014-11-11,14.044,14.05,14.017,14.05,20006,0
2014-11-12,14.067,14.067,14.033,14.042,34747,0
2014-11-13,14.067,14.074,14.007,14.042,37034,0
2014-11-14,14.049,14.067,14.025,14.058,34318,0
2014-11-17,14.109,14.109,13.99,13.999,56892,0
2014-11-18,13.99,14.015,13.99,14.007,21914,0
2014-11-19,13.999,14.042,13.99,13.99,34131,0
2014-11-20,13.999,14.025,13.92,13.92,42725,0
2014-11-21,13.957,13.957,13.896,13.896,18193,0
2014-11-24,13.896,13.904,13.762,13.762,90704,0
2014-11-25,13.745,13.82,13.745,13.803,34881,0
2014-11-26,13.813,13.829,13.762,13.789,18856,0
2014-11-28,13.789,13.845,13.762,13.836,9517,0
2014-12-01,13.889,13.889,13.845,13.88,15083,0
2014-12-02,13.836,13.965,13.836,13.965,18363,0
2014-12-03,13.965,14.067,13.965,14.025,39090,0
2014-12-04,14.007,14.067,14.007,14.042,38144,0
2014-12-05,14.049,14.049,13.92,13.947,77887,0
2014-12-08,13.93,14.025,13.93,13.965,30000,0
2014-12-09,13.972,14.058,13.965,14.015,73815,0
2014-12-10,14.082,14.22,14.032,14.194,67503,0
2014-12-11,14.174,14.22,14.099,14.122,31070,0
2014-12-12,14.122,14.334,14.122,14.256,75487,0
2014-12-15,14.246,14.326,14.174,14.228,67911,0
2014-12-16,14.271,14.271,14.139,14.194,57220,0
2014-12-17,14.156,14.302,14.156,14.156,78656,0
2014-12-18,14.131,14.204,14.108,14.194,90313,0
2014-12-19,14.228,14.228,14.165,14.165,25968,0
2014-12-22,14.184,14.211,14.108,14.108,26204,0
2014-12-23,14.256,14.271,14.165,14.22,103459,0
2014-12-24,14.228,14.236,14.156,14.236,24176,0
2014-12-26,14.204,14.442,14.204,14.361,41679,0
2014-12-29,14.408,14.408,14.334,14.342,39458,0
2014-12-30,14.39,14.507,14.334,14.507,61157,0
2014-12-31,14.557,14.676,14.483,14.586,44533,0
2015-01-02,14.595,14.651,14.549,14.651,35761,0
2015-01-05,14.651,14.719,14.638,14.669,138266,0
2015-01-06,14.703,14.798,14.676,14.798,39721,0
2015-01-07,14.91,14.96,14.807,14.831,58496,0
2015-01-08,14.831,14.848,14.712,14.737,44923,0
2015-01-09,14.703,14.823,14.676,14.737,34620,0
2015-01-12,14.712,14.815,14.703,14.755,53055,0
2015-01-13,14.847,14.847,14.78,14.815,33443,0
2015-01-14,14.831,14.899,14.79,14.847,81259,0
2015-01-15,14.847,14.977,14.847,14.933,45289,0
2015-01-16,15.018,15.018,14.822,14.856,80276,0
2015-01-20,14.856,14.899,14.806,14.815,53137,0
2015-01-21,14.822,14.838,14.815,14.822,26251,0
2015-01-22,14.847,14.847,14.78,14.822,20505,0
2015-01-23,14.815,14.89,14.815,14.847,36027,0
2015-01-26,14.822,14.987,14.822,14.933,96823,0
2015-01-27,14.926,15.025,14.926,14.952,59219,0
2015-01-28,15.001,15.124,15.001,15.124,46665,0
2015-01-29,15.133,15.156,15.107,15.133,24900,0
2015-01-30,15.156,15.197,15.133,15.146,28335,0
2015-02-02,15.124,15.354,15.124,15.294,64812,0
2015-02-03,15.277,15.403,15.269,15.354,75542,0
2015-02-04,15.286,15.32,15.233,15.31,42655,0
2015-02-05,15.277,15.376,15.269,15.294,29703,0
2015-02-06,15.26,15.26,15.139,15.182,27763,0
2015-02-09,15.156,15.242,15.139,15.197,24412,0
2015-02-10,15.173,15.286,15.107,15.165,41429,0
2015-02-11,15.172,15.268,15.068,15.077,83249,0
2015-02-12,15.06,15.105,14.984,15.085,48917,0
2015-02-13,15.131,15.196,15.06,15.138,28400,0
2015-02-17,15.095,15.145,14.769,14.869,63584,0
2015-02-18,14.812,14.906,14.794,14.845,41554,0
2015-02-19,14.835,15.172,14.835,14.958,66025,0
2015-02-20,14.949,15.095,14.949,15.017,16065,0
2015-02-23,15.145,15.145,14.949,14.949,23195,0
2015-02-24,14.916,15.131,14.916,15.115,32694,0
2015-02-25,15.068,15.25,15.043,15.181,28007,0
2015-02-26,15.172,15.206,15.077,15.154,29336,0
2015-02-27,15.138,15.213,15.138,15.187,28754,0
2015-03-02,15.213,15.276,15.145,15.164,51013,0
2015-03-03,15.105,15.164,15.033,15.105,28121,0
2015-03-04,15.06,15.131,15.06,15.06,75300,0
2015-03-05,15.095,15.105,15.085,15.095,39043,0
2015-03-06,15.033,15.06,14.991,15.033,26843,0
2015-03-09,15.017,15.017,14.949,14.958,22774,0
2015-03-10,15.017,15.06,15.008,15.017,31377,0
2015-03-11,14.99,15.006,14.929,14.973,33875,0
2015-03-12,15.006,15.042,14.964,15.006,15719,0
2015-03-13,15.051,15.051,14.964,15.015,26128,0
2015-03-16,14.99,15.067,14.929,14.947,30867,0
2015-03-17,14.929,14.982,14.8,14.834,31875,0
2015-03-18,14.809,15.059,14.669,15.059,71104,0
2015-03-19,14.982,15.032,14.876,14.885,39309,0
2015-03-20,14.914,15.085,14.904,15.085,29250,0
2015-03-23,15.13,15.144,15.067,15.076,26938,0
2015-03-24,15.042,15.094,14.973,15.006,27978,0
2015-03-25,15.006,15.144,14.964,14.973,49366,0
2015-03-26,14.956,14.956,14.922,14.938,35146,0
2015-03-27,14.938,15.042,14.834,14.982,28324,0
2015-03-30,14.982,15.006,14.947,14.99,17224,0
2015-03-31,14.947,15.144,14.947,15.076,44405,0
2015-04-01,15.085,15.171,15.076,15.13,19884,0
2015-04-02,15.067,15.094,14.964,14.964,19310,0
2015-04-06,14.973,15.042,14.947,14.947,24394,0
2015-04-07,14.922,15.059,14.922,15.059,15230,0
2015-04-08,15.042,15.196,15.032,15.18,41734,0
2015-04-09,15.122,15.122,14.922,15.006,43816,0
2015-04-10,14.964,15.006,14.922,14.947,25088,0
2015-04-13,14.997,15.014,14.936,14.989,27605,0
2015-04-14,15.031,15.031,14.981,14.989,35425,0
2015-04-15,15.041,15.041,14.972,15.005,38205,0
2015-04-16,14.963,15.058,14.963,15.058,16857,0
2015-04-17,14.997,15.041,14.997,15.014,19325,0
2015-04-20,15.023,15.075,15.023,15.075,21430,0
2015-04-21,15.031,15.075,15.023,15.05,17002,0
2015-04-22,15.023,15.05,14.997,15.05,15301,0
2015-04-23,15.031,15.093,15.031,15.093,11500,0
2015-04-24,15.058,15.075,15.023,15.066,13748,0
2015-04-27,15.023,15.093,14.997,15.023,20590,0
2015-04-28,15.005,15.058,14.997,15.058,18286,0
2015-04-29,14.997,15.031,14.997,15.014,19325,0
2015-04-30,14.997,15.005,14.989,14.997,14378,0
2015-05-01,15.014,15.023,14.892,14.928,40145,0
2015-05-04,14.936,14.989,14.874,14.884,64411,0
2015-05-05,14.884,14.946,14.85,14.884,48192,0
2015-05-06,14.85,14.866,14.701,14.701,34950,0
2015-05-07,14.694,14.754,14.609,14.609,44397,0
2015-05-08,14.634,14.666,14.59,14.644,37035,0
2015-05-11,14.627,14.627,14.442,14.517,61191,0
2015-05-12,14.469,14.493,14.425,14.469,48901,0
2015-05-13,14.476,14.5,14.424,14.45,42215,0
2015-05-14,14.5,14.617,14.467,14.598,27117,0
2015-05-15,14.589,14.718,14.589,14.718,38227,0
2015-05-18,14.658,14.658,14.509,14.516,19615,0
2015-05-19,14.492,14.56,14.467,14.525,47821,0
2015-05-20,14.492,14.542,14.476,14.484,22540,0
2015-05-21,14.516,14.552,14.5,14.552,28488,0
2015-05-22,14.552,14.552,14.432,14.441,28945,0
2015-05-26,14.467,14.484,14.441,14.45,9869,0
2015-05-27,14.432,14.492,14.432,14.467,39240,0
2015-05-28,14.476,14.534,14.45,14.509,13679,0
2015-05-29,14.56,14.56,14.5,14.534,14188,0
2015-06-01,14.509,14.589,14.5,14.5,28619,0
2015-06-02,14.467,14.484,14.406,14.406,39391,0
2015-06-03,14.378,14.416,14.275,14.291,77683,0
2015-06-04,14.323,14.34,14.266,14.266,18879,0
2015-06-05,14.214,14.214,14.03,14.04,60177,0
2015-06-08,14.08,14.08,13.881,13.881,89468,0
2015-06-09,13.881,13.889,13.786,13.811,38950,0
2015-06-10,13.811,13.896,13.767,13.889,37198,0
2015-06-11,13.896,13.993,13.896,13.993,32684,0
2015-06-12,13.993,14.131,13.984,14.056,26282,0
2015-06-15,14.064,14.131,14.021,14.021,66217,0
2015-06-16,14.029,14.08,14.011,14.071,57227,0
2015-06-17,14.071,14.122,14.047,14.122,19568,0
2015-06-18,14.117,14.187,14.108,14.187,22868,0
2015-06-19,14.187,14.224,14.177,14.215,20704,0
2015-06-22,14.232,14.24,14.14,14.24,30605,0
2015-06-23,14.215,14.285,14.187,14.285,20881,0
2015-06-24,14.25,14.291,14.232,14.275,19795,0
2015-06-25,14.324,14.324,14.259,14.309,24003,0
2015-06-26,14.267,14.285,14.232,14.267,8306,0
2015-06-29,14.25,14.25,14.047,14.064,29354,0
2015-06-30,14.039,14.08,13.975,13.993,56519,0
2015-07-01,14.029,14.047,14.003,14.047,58703,0
2015-07-02,14.029,14.215,14.029,14.205,64395,0
2015-07-06,14.205,14.309,14.197,14.285,39706,0
2015-07-07,14.285,14.399,14.259,14.309,41414,0
2015-07-08,14.309,14.399,14.291,14.351,29125,0
2015-07-09,14.291,14.408,14.285,14.408,37885,0
2015-07-10,14.332,14.553,14.285,14.553,40842,0
2015-07-13,14.562,14.562,14.424,14.424,15728,0
2015-07-14,14.432,14.441,14.416,14.432,24477,0
2015-07-15,14.467,14.509,14.45,14.509,28984,0
2015-07-16,14.476,14.476,14.406,14.416,31233,0
2015-07-17,14.406,14.432,14.387,14.424,10979,0
2015-07-20,14.377,14.397,14.322,14.358,25573,0
2015-07-21,14.315,14.424,14.297,14.424,29532,0
2015-07-22,14.338,14.377,14.273,14.29,32364,0
2015-07-23,14.257,14.297,14.211,14.211,50019,0
2015-07-24,14.229,14.282,14.183,14.193,29083,0
2015-07-27,14.247,14.266,14.193,14.211,18899,0
2015-07-28,14.173,14.229,14.173,14.22,16522,0
2015-07-29,14.237,14.273,14.173,14.22,26819,0
2015-07-30,14.282,14.282,14.237,14.273,10751,0
2015-07-31,14.273,14.33,14.273,14.33,25347,0
2015-08-03,14.387,14.387,14.33,14.33,17036,0
2015-08-04,14.315,14.367,14.315,14.33,21387,0
2015-08-05,14.348,14.367,14.266,14.273,24332,0
2015-08-06,14.257,14.33,14.257,14.297,11091,0
2015-08-07,14.315,14.367,14.297,14.367,22069,0
2015-08-10,14.358,14.432,14.338,14.432,18445,0
2015-08-11,14.432,14.492,14.416,14.484,20195,0
2015-08-12,14.508,14.552,14.499,14.552,8104,0
2015-08-13,14.516,14.57,14.491,14.561,16320,0
2015-08-14,14.57,14.57,14.448,14.465,24311,0
2015-08-17,14.516,14.516,14.375,14.457,26448,0
2015-08-18,14.44,14.448,14.414,14.44,12717,0
2015-08-19,14.457,14.483,14.457,14.465,16658,0
2015-08-20,14.44,14.491,14.431,14.448,18795,0
2015-08-21,14.491,14.491,14.375,14.375,32866,0
2015-08-24,14.599,14.599,14.244,14.303,25474,0
2015-08-25,14.263,14.356,14.263,14.336,50874,0
2015-08-26,14.346,14.346,14.287,14.303,16207,0
2015-08-27,14.303,14.44,14.303,14.44,25888,0
2015-08-28,14.375,14.483,14.375,14.431,22847,0
2015-08-31,14.431,14.516,14.423,14.516,16995,0
2015-09-01,14.561,14.627,14.491,14.609,35904,0
2015-09-02,14.58,14.659,14.57,14.618,13392,0
2015-09-03,14.687,14.72,14.645,14.687,14860,0
2015-09-04,14.687,14.803,14.659,14.803,15082,0
2015-09-08,14.713,14.872,14.713,14.864,20483,0
2015-09-09,14.89,14.89,14.803,14.89,16207,0
2015-09-10,14.837,14.89,14.793,14.793,5523,0
2015-09-11,14.819,14.856,14.756,14.802,16456,0
2015-09-14,14.836,14.846,14.711,14.711,8286,0
2015-09-15,14.711,14.719,14.558,14.558,21383,0
2015-09-16,14.567,14.567,14.462,14.522,23508,0
2015-09-17,14.549,14.695,14.522,14.666,9441,0
2015-09-18,14.675,14.943,14.606,14.856,46122,0
2015-09-21,14.846,14.871,14.792,14.802,7166,0
2015-09-22,14.828,14.836,14.675,14.675,34036,0
2015-09-23,14.666,14.746,14.666,14.728,19926,0
2015-09-24,14.711,14.719,14.675,14.675,8772,0
2015-09-25,14.702,14.774,14.675,14.711,11755,0
2015-09-28,14.719,14.802,14.666,14.737,49762,0
2015-09-29,14.746,14.88,14.746,14.846,20824,0
2015-09-30,14.819,14.953,14.819,14.943,27653,0
2015-10-01,14.99,15.068,14.971,14.971,25863,0
2015-10-02,14.971,15.015,14.971,14.998,15118,0
2015-10-05,14.99,15.273,14.99,15.105,47921,0
2015-10-06,15.452,15.452,15.115,15.229,31459,0
2015-10-07,15.211,15.229,15.077,15.176,37728,0
2015-10-08,15.283,15.283,15.006,15.042,51610,0
2015-10-09,15.124,15.273,15.105,15.229,41423,0
2015-10-12,15.184,15.192,15.068,15.085,14378,0
2015-10-13,15.13,15.164,14.922,14.957,31634,0
2015-10-14,15.011,15.011,14.957,14.994,4679,0
2015-10-15,14.957,15.028,14.938,15.028,14926,0
2015-10-16,15.048,15.217,15.002,15.217,18379,0
2015-10-19,15.209,15.209,15.173,15.182,10373,0
2015-10-20,15.12,15.254,15.12,15.226,28610,0
2015-10-21,15.226,15.354,15.12,15.145,29736,0
2015-10-22,15.111,15.254,15.064,15.073,23501,0
2015-10-23,15.182,15.28,15.164,15.164,11695,0
2015-10-26,15.12,15.271,15.111,15.164,15818,0
2015-10-27,15.137,15.308,15.137,15.263,7685,0
2015-10-28,15.209,15.354,15.209,15.354,17040,0
2015-10-29,15.289,15.377,15.111,15.299,35643,0
2015-10-30,15.254,15.263,15.137,15.235,28291,0
2015-11-02,15.254,15.354,15.182,15.189,39767,0
2015-11-03,15.173,15.245,15.028,15.13,45559,0
2015-11-04,15.064,15.308,14.994,15.182,81207,0
2015-11-05,15.13,15.271,15.038,15.082,104255,0
2015-11-06,15.02,15.064,14.858,14.948,43771,0
2015-11-09,14.894,14.904,14.67,14.815,65767,0
2015-11-10,14.75,15.011,14.714,15.011,44778,0
2015-11-11,14.904,15.002,14.841,14.922,41881,0
2015-11-12,14.934,14.954,14.837,14.864,18840,0
2015-11-13,14.864,14.999,14.847,14.999,30585,0
2015-11-16,14.954,15.054,14.954,15.054,23159,0
2015-11-17,14.991,15.025,14.944,14.963,34902,0
2015-11-18,14.954,14.972,14.934,14.972,6205,0
2015-11-19,14.927,15.018,14.927,15.018,43325,0
2015-11-20,14.982,15.127,14.982,15.088,24823,0
2015-11-23,15.127,15.127,15.045,15.071,26152,0
2015-11-24,15.045,15.162,15.045,15.063,30784,0
2015-11-25,15.071,15.162,15.008,15.025,32466,0
2015-11-27,15.025,15.118,15.025,15.08,9641,0
2015-11-30,15.088,15.135,15.018,15.118,32356,0
2015-12-01,15.108,15.207,15.108,15.18,33968,0
2015-12-02,15.18,15.215,15.08,15.08,21342,0
2015-12-03,15.054,15.063,14.927,14.982,110865,0
2015-12-04,14.963,15.127,14.963,15.088,28698,0
2015-12-07,15.045,15.108,15.018,15.035,16953,0
2015-12-08,15.035,15.152,15.035,15.152,21907,0
2015-12-09,15.127,15.297,15.127,15.297,40778,0
2015-12-10,15.215,15.287,15.152,15.287,13520,0
2015-12-11,15.278,15.361,15.18,15.18,46316,0
2015-12-14,15.17,15.187,14.963,14.963,29384,0
2015-12-15,14.972,14.991,14.92,14.963,15402,0
2015-12-16,14.9,15.054,14.574,15.045,116016,0
2015-12-17,15.008,15.17,15.008,15.152,32023,0
2015-12-18,15.118,15.224,15.118,15.207,12854,0
2015-12-21,15.234,15.269,15.197,15.224,57066,0
2015-12-22,15.234,15.234,15.118,15.18,35660,0
2015-12-23,15.234,15.252,15.143,15.234,40999,0
2015-12-24,15.269,15.269,15.215,15.234,25726,0
2015-12-28,15.252,15.287,15.215,15.278,42437,0
2015-12-29,15.197,15.306,15.197,15.252,29228,0
2015-12-30,15.243,15.343,15.243,15.343,17712,0
2015-12-31,15.343,15.458,15.343,15.441,16023,0
2016-01-04,15.414,15.478,15.385,15.478,25105,0
2016-01-05,15.468,15.591,15.468,15.551,26264,0
2016-01-06,15.551,15.647,15.551,15.64,31261,0
2016-01-07,15.611,15.63,15.497,15.542,52302,0
2016-01-08,15.506,15.591,15.487,15.591,30270,0
2016-01-11,15.542,15.666,15.487,15.515,190996,0
2016-01-12,15.524,15.584,15.487,15.506,27213,0
2016-01-13,15.529,15.529,15.474,15.474,55759,0
2016-01-14,15.539,15.539,15.446,15.464,31104,0
2016-01-15,15.446,15.557,15.446,15.512,15645,0
2016-01-19,15.502,15.548,15.446,15.446,12238,0
2016-01-20,15.474,15.474,15.257,15.283,76103,0
2016-01-21,15.348,15.38,15.311,15.38,33510,0
2016-01-22,15.33,15.517,15.33,15.474,31055,0
2016-01-25,15.529,15.539,15.493,15.502,71993,0
2016-01-26,15.428,15.557,15.39,15.557,34389,0
2016-01-27,15.483,15.557,15.39,15.437,56169,0
2016-01-28,15.437,15.539,15.437,15.521,44472,0
2016-01-29,15.529,15.637,15.529,15.637,21120,0
2016-02-01,15.645,15.74,15.617,15.74,38003,0
2016-02-02,15.74,15.798,15.702,15.748,40857,0
2016-02-03,15.712,15.843,15.712,15.843,24374,0
2016-02-04,15.843,15.892,15.789,15.836,50228,0
2016-02-05,15.863,15.938,15.863,15.938,37162,0
2016-02-08,15.948,16.001,15.921,15.971,57729,0
2016-02-09,15.948,16.042,15.948,16.042,15475,0
2016-02-10,16.052,16.072,16.024,16.024,18527,0
2016-02-11,16.038,16.178,15.987,16.087,45293,0
2016-02-12,16.161,16.17,15.953,15.977,44343,0
2016-02-16,15.953,15.962,15.787,15.802,64902,0
2016-02-17,15.768,15.831,15.764,15.79,20267,0
2016-02-18,15.768,15.858,15.768,15.858,10016,0
2016-02-19,15.838,15.906,15.821,15.867,18382,0
2016-02-22,15.877,15.911,15.831,15.887,25394,0
2016-02-23,15.867,16.048,15.838,16.048,37106,0
2016-02-24,15.997,16.087,15.997,16.038,21235,0
2016-02-25,16.097,16.17,16.097,16.097,37851,0
2016-02-26,16.125,16.135,16.012,16.012,23349,0
2016-02-29,16.038,16.135,16.038,16.135,29166,0
2016-03-01,16.178,16.223,16.143,16.223,52057,0
2016-03-02,16.197,16.197,16.021,16.087,59491,0
2016-03-03,16.135,16.178,15.977,16.012,52046,0
2016-03-04,16.012,16.068,15.997,15.997,20348,0
2016-03-07,16.03,16.097,16.03,16.048,23527,0
2016-03-08,16.135,16.223,16.068,16.207,42135,0
2016-03-09,16.197,16.207,16.171,16.197,27937,0
2016-03-10,16.197,16.258,16.167,16.248,19834,0
2016-03-11,16.294,16.321,16.248,16.303,12635,0
2016-03-14,16.321,16.34,16.203,16.284,26652,0
2016-03-15,16.284,16.358,16.227,16.35,17728,0
2016-03-16,16.312,16.623,16.166,16.284,38535,0
2016-03-17,16.264,16.559,16.254,16.367,28718,0
2016-03-18,16.274,16.515,16.274,16.447,34203,0
2016-03-21,16.412,16.551,16.412,16.551,15854,0
2016-03-22,16.605,16.623,16.312,16.312,61931,0
2016-03-23,16.35,16.421,16.35,16.358,12062,0
2016-03-24,16.395,16.481,16.358,16.476,21922,0
2016-03-28,16.421,16.505,16.395,16.447,20902,0
2016-03-29,16.412,16.614,16.412,16.587,20924,0
2016-03-30,16.587,16.623,16.495,16.614,17593,0
2016-03-31,16.577,16.649,16.522,16.577,27231,0
2016-04-01,16.541,16.64,16.515,16.596,25887,0
2016-04-04,16.577,16.623,16.556,16.556,10402,0
2016-04-05,16.605,16.649,16.605,16.649,7234,0
2016-04-06,16.649,16.742,16.646,16.655,24807,0
2016-04-07,16.605,16.707,16.605,16.687,19122,0
2016-04-08,16.717,16.725,16.668,16.697,24782,0
2016-04-11,16.677,16.707,16.647,16.659,20171,0
2016-04-12,16.677,16.717,16.668,16.717,14187,0
2016-04-13,16.766,16.793,16.708,16.793,31697,0
2016-04-14,16.722,16.867,16.669,16.821,88733,0
2016-04-15,16.821,17.199,16.821,16.961,68447,0
2016-04-18,16.914,16.986,16.839,16.977,22208,0
2016-04-19,16.996,16.996,16.821,16.895,30333,0
2016-04-20,16.848,16.933,16.821,16.848,27813,0
2016-04-21,16.803,16.848,16.803,16.848,17486,0
2016-04-22,16.821,16.848,16.821,16.848,7296,0
2016-04-25,16.775,16.806,16.673,16.766,35514,0
2016-04-26,16.784,16.784,16.627,16.632,19855,0
2016-04-27,16.636,16.748,16.627,16.73,19417,0
2016-04-28,16.73,16.757,16.582,16.61,59280,0
2016-04-29,16.646,16.693,16.627,16.673,7537,0
2016-05-02,16.703,16.722,16.627,16.673,24407,0
2016-05-03,16.673,16.713,16.664,16.683,39603,0
2016-05-04,16.683,16.713,16.619,16.683,31288,0
2016-05-05,16.693,16.722,16.636,16.703,22256,0
2016-05-06,16.713,16.775,16.673,16.748,60682,0
2016-05-09,16.766,16.784,16.693,16.775,32957,0
2016-05-10,16.748,16.784,16.739,16.784,26179,0
2016-05-11,16.784,16.848,16.739,16.848,63074,0
2016-05-12,16.863,17.039,16.799,17.011,37939,0
2016-05-13,17.039,17.418,16.983,17.252,60618,0
2016-05-16,17.242,17.325,17.215,17.242,20686,0
2016-05-17,17.215,17.335,17.151,17.252,41845,0
2016-05-18,17.261,17.335,17.039,17.067,42558,0
2016-05-19,17.076,17.104,16.688,16.734,50697,0
2016-05-20,16.781,16.863,16.53,16.569,125933,0
2016-05-23,16.678,16.743,16.605,16.688,25304,0
2016-05-24,16.734,16.781,16.698,16.753,12123,0
2016-05-25,16.772,16.845,16.772,16.826,10971,0
2016-05-26,16.882,16.929,16.789,16.873,26899,0
2016-05-27,16.901,16.91,16.817,16.891,23596,0
2016-05-31,16.891,16.891,16.772,16.891,37063,0
2016-06-01,17.029,17.113,17.019,17.113,44278,0
2016-06-02,17.096,17.122,16.986,17.096,15788,0
2016-06-03,17.086,17.215,17.086,17.151,20013,0
2016-06-06,17.197,17.228,17.197,17.222,25753,0
2016-06-07,17.197,17.289,17.142,17.142,20241,0
2016-06-08,17.113,17.215,16.983,17.076,36034,0
2016-06-09,17.096,17.127,17.034,17.076,11798,0
2016-06-10,17.086,17.427,17.086,17.317,34147,0
2016-06-13,17.336,17.355,17.253,17.282,26641,0
2016-06-14,17.216,17.495,17.216,17.326,47599,0
2016-06-15,17.282,17.383,17.282,17.346,29549,0
2016-06-16,17.41,17.419,17.29,17.419,26098,0
2016-06-17,17.438,17.541,17.401,17.401,39119,0
2016-06-20,17.401,17.458,17.263,17.272,16157,0
2016-06-21,17.272,17.392,17.272,17.326,25238,0
2016-06-22,17.364,17.401,17.299,17.355,24165,0
2016-06-23,17.346,17.364,17.233,17.272,17200,0
2016-06-24,17.282,17.485,17.282,17.429,25852,0
2016-06-27,17.448,17.633,17.448,17.495,35259,0
2016-06-28,17.576,17.605,17.513,17.549,24436,0
2016-06-29,17.576,17.596,17.522,17.596,14514,0
2016-06-30,17.549,17.633,17.522,17.586,16635,0
2016-07-01,17.7,17.968,17.596,17.78,34898,0
2016-07-05,17.8,17.924,17.623,17.69,22570,0
2016-07-06,17.78,17.78,17.633,17.662,18549,0
2016-07-07,17.719,17.837,17.596,17.596,37591,0
2016-07-08,17.633,17.69,17.576,17.576,42856,0
2016-07-11,17.633,17.7,17.576,17.642,59169,0
2016-07-12,17.614,17.735,17.576,17.652,32874,0
2016-07-13,17.643,17.643,17.215,17.289,44395,0
2016-07-14,17.336,17.336,16.841,16.841,50573,0
2016-07-15,16.813,17.046,16.813,17,34113,0
2016-07-18,17.056,17.289,17.056,17.242,34157,0
2016-07-19,17.252,17.326,17.186,17.317,16529,0
2016-07-20,17.252,17.35,17.252,17.298,14002,0
2016-07-21,17.346,17.355,17.298,17.355,8063,0
2016-07-22,17.308,17.382,17.308,17.382,14731,0
2016-07-25,17.326,17.382,17.298,17.298,13046,0
2016-07-26,17.355,17.355,17.222,17.232,18816,0
2016-07-27,17.298,17.336,17.252,17.252,13852,0
2016-07-28,17.252,17.308,17.242,17.242,11428,0
2016-07-29,17.289,17.326,17.252,17.298,18329,0
2016-08-01,17.298,17.298,17.215,17.215,28760,0
2016-08-02,17.215,17.222,17.122,17.177,14070,0
2016-08-03,17.15,17.298,17.15,17.298,17500,0
2016-08-04,17.308,17.429,17.305,17.392,21552,0
2016-08-05,17.429,17.438,17.385,17.429,16211,0
2016-08-08,17.458,17.495,17.41,17.495,14585,0
2016-08-09,17.495,17.531,17.458,17.531,11360,0
2016-08-10,17.643,17.643,17.587,17.64,15849,0
2016-08-11,17.644,17.644,17.598,17.598,5901,0
2016-08-12,17.616,17.664,17.616,17.633,6939,0
2016-08-15,17.588,17.612,17.495,17.546,17539,0
2016-08-16,17.532,17.56,17.458,17.551,23569,0
2016-08-17,17.57,17.57,17.438,17.438,17486,0
2016-08-18,17.438,17.5,17.401,17.401,9036,0
2016-08-19,17.458,17.458,17.367,17.401,10616,0
2016-08-22,17.392,17.401,17.289,17.355,47140,0
2016-08-23,17.382,17.607,17.354,17.607,49252,0
2016-08-24,17.616,17.625,17.517,17.532,23519,0
2016-08-25,17.513,17.542,17.392,17.41,29883,0
2016-08-26,17.392,17.451,17.326,17.326,15266,0
2016-08-29,17.401,17.401,17.297,17.297,26413,0
2016-08-30,17.297,17.372,17.289,17.346,11265,0
2016-08-31,17.346,17.346,17.205,17.205,39635,0
2016-09-01,17.205,17.268,17.121,17.13,26403,0
2016-09-02,17.121,17.14,17.054,17.054,24103,0
2016-09-06,17.121,17.289,17.082,17.27,46261,0
2016-09-07,17.27,17.27,17.195,17.214,43878,0
2016-09-08,17.195,17.214,17.195,17.205,11372,0
2016-09-09,17.205,17.205,16.998,16.998,50880,0
2016-09-12,16.998,17.008,16.915,16.943,41654,0
2016-09-13,16.963,16.989,16.858,16.858,30462,0
2016-09-14,16.887,16.963,16.875,16.877,14305,0
2016-09-15,16.925,16.999,16.858,16.972,19900,0
2016-09-16,17.008,17.008,16.897,16.916,21995,0
2016-09-19,16.935,17.026,16.858,16.907,16733,0
2016-09-20,16.954,16.954,16.867,16.935,15170,0
2016-09-21,16.954,17.066,16.887,17.066,15073,0
2016-09-22,17.122,17.291,17.103,17.187,32644,0
2016-09-23,17.216,17.253,17.056,17.161,24527,0
2016-09-26,17.178,17.197,17.151,17.197,6053,0
2016-09-27,17.223,17.263,17.169,17.233,8149,0
2016-09-28,17.273,17.413,17.151,17.413,24932,0
2016-09-29,17.357,17.422,17.216,17.263,33012,0
2016-09-30,17.283,17.339,17.243,17.32,13241,0
2016-10-03,17.349,17.349,17.207,17.283,8002,0
2016-10-04,17.233,17.273,17.036,17.132,19215,0
2016-10-05,17.161,17.291,16.999,17.026,12268,0
2016-10-06,16.989,17.026,16.963,16.963,16196,0
2016-10-07,17.036,17.036,16.916,16.925,9666,0
2016-10-10,16.963,16.963,16.867,16.889,11036,0
2016-10-11,16.935,16.944,16.783,16.829,21329,0
2016-10-12,16.774,16.83,16.719,16.719,16054,0
2016-10-13,16.71,16.719,16.452,16.452,41413,0
2016-10-14,16.452,16.511,16.198,16.198,45384,0
2016-10-17,16.188,16.253,15.847,15.901,66323,0
2016-10-18,15.896,16.34,15.79,15.963,47183,0
2016-10-19,16.008,16.604,16.008,16.462,84747,0
2016-10-20,16.528,16.576,16.283,16.293,18511,0
2016-10-21,16.397,16.462,16.331,16.34,24857,0
2016-10-24,16.387,16.432,16.283,16.312,18332,0
2016-10-25,16.331,16.35,16.263,16.321,15263,0
2016-10-26,16.244,16.26,16.143,16.217,21590,0
2016-10-27,16.198,16.217,16.027,16.027,31882,0
2016-10-28,16.085,16.085,15.781,15.781,33335,0
2016-10-31,15.81,15.838,15.781,15.829,20647,0
2016-11-01,15.81,15.99,15.79,15.99,56121,0
2016-11-02,15.99,16.104,15.963,16.104,50794,0
2016-11-03,16.094,16.143,16.077,16.143,13855,0
2016-11-04,16.152,16.161,16.131,16.161,14399,0
2016-11-07,16.188,16.248,16.152,16.225,27166,0
2016-11-08,16.253,16.283,16.208,16.273,12815,0
2016-11-09,16.188,16.217,16.095,16.114,23716,0
2016-11-10,15.99,16.056,15.58,15.717,82044,0
2016-11-11,15.62,15.682,15.458,15.458,80398,0
2016-11-14,15.381,15.411,14.756,15.002,161682,0
2016-11-15,15.002,15.317,15.002,15.317,68318,0
2016-11-16,15.326,15.347,15.192,15.211,53184,0
2016-11-17,15.211,15.288,15.144,15.144,36927,0
2016-11-18,15.192,15.192,15.051,15.051,19739,0
2016-11-21,15.108,15.25,15.093,15.25,38101,0
2016-11-22,15.326,15.401,15.192,15.211,36999,0
2016-11-23,15.164,15.191,15.08,15.127,29714,0
2016-11-25,15.192,15.192,15.06,15.08,25577,0
2016-11-28,15.098,15.155,15.088,15.098,29257,0
2016-11-29,15.154,15.241,15.118,15.231,86802,0
2016-11-30,15.154,15.192,15.08,15.192,41603,0
2016-12-01,15.07,15.164,14.993,15.108,55288,0
2016-12-02,14.993,15.06,14.955,14.974,40816,0
2016-12-05,14.935,15.06,14.935,14.984,24692,0
2016-12-06,14.974,15.183,14.974,15.183,22824,0
2016-12-07,15.154,15.896,15.154,15.363,71478,0
2016-12-08,15.327,15.46,15.279,15.364,24972,0
2016-12-09,15.519,15.519,15.231,15.239,42056,0
2016-12-12,15.299,15.299,15.211,15.211,20036,0
2016-12-13,15.231,15.308,15.183,15.241,43202,0
2016-12-14,15.308,15.422,15.308,15.402,53909,0
2016-12-15,15.364,15.364,15.135,15.308,70530,0
2016-12-16,15.241,15.582,15.241,15.382,49329,0
2016-12-19,15.355,15.466,15.355,15.441,38064,0
2016-12-20,15.337,15.441,15.337,15.392,41939,0
2016-12-21,15.45,15.49,15.383,15.49,35075,0
2016-12-22,15.422,15.602,15.422,15.582,54736,0
2016-12-23,15.519,15.69,15.519,15.537,96495,0
2016-12-27,15.46,15.546,15.337,15.337,153178,0
2016-12-28,15.299,15.412,15.279,15.402,105124,0
2016-12-29,15.402,15.51,15.402,15.45,26634,0
2016-12-30,15.537,15.546,15.431,15.441,23032,0
2017-01-03,15.422,15.51,15.392,15.46,42980,0
2017-01-04,15.5,15.592,15.47,15.592,23479,0
2017-01-05,15.632,15.65,15.572,15.622,20115,0
2017-01-06,15.565,15.7,15.555,15.7,56997,0
2017-01-09,15.71,15.89,15.71,15.878,50579,0
2017-01-10,15.9,15.939,15.87,15.939,17210,0
2017-01-11,15.901,15.995,15.842,15.93,15381,0
2017-01-12,15.958,16.373,15.958,15.975,53327,0
2017-01-13,15.985,15.985,15.822,15.871,43765,0
2017-01-17,15.891,15.95,15.866,15.869,22793,0
2017-01-18,15.901,15.94,15.857,15.921,25156,0
2017-01-19,15.958,15.958,15.822,15.901,19399,0
2017-01-20,15.862,15.893,15.822,15.822,12683,0
2017-01-23,15.95,15.95,15.849,15.911,24747,0
2017-01-24,15.881,15.901,15.848,15.891,17587,0
2017-01-25,15.901,15.901,15.812,15.842,17581,0
2017-01-26,15.852,15.881,15.812,15.871,23193,0
2017-01-27,15.871,15.95,15.858,15.921,8718,0
2017-01-30,15.881,16.169,15.881,16.121,21759,0
2017-01-31,16.063,16.159,16.043,16.053,17260,0
2017-02-01,16.112,16.116,16.053,16.053,18175,0
2017-02-02,16.013,16.093,16.013,16.093,10694,0
2017-02-03,16.043,16.268,16.043,16.245,19109,0
2017-02-06,16.254,16.264,16.197,16.254,11835,0
2017-02-07,16.274,16.36,16.254,16.284,16415,0
2017-02-08,16.303,16.599,16.303,16.532,24327,0
2017-02-09,16.495,16.623,16.37,16.523,18515,0
2017-02-10,16.523,16.532,16.456,16.456,17322,0
2017-02-13,16.467,16.477,16.332,16.332,18737,0
2017-02-14,16.408,16.408,16.002,16.002,64246,0
2017-02-15,15.919,16.012,15.83,15.83,51047,0
2017-02-16,15.687,15.938,15.628,15.928,59351,0
2017-02-17,15.967,15.967,15.889,15.948,14622,0
2017-02-21,15.869,15.957,15.86,15.919,31855,0
2017-02-22,15.869,15.967,15.869,15.899,17622,0
2017-02-23,15.984,16.022,15.928,15.974,29470,0
2017-02-24,15.994,16.062,15.967,16.022,45987,0
2017-02-27,16.032,16.052,15.974,15.974,15785,0
2017-02-28,15.994,16.032,15.931,16.012,37064,0
2017-03-01,15.938,15.994,15.755,15.984,59309,0
2017-03-02,16.032,16.032,15.919,15.948,19541,0
2017-03-03,15.938,15.974,15.879,15.928,11578,0
2017-03-06,15.879,15.928,15.81,15.876,28396,0
2017-03-07,15.8,15.879,15.8,15.82,6234,0
2017-03-08,15.81,15.81,15.736,15.755,16525,0
2017-03-09,15.677,15.677,15.396,15.435,72085,0
2017-03-10,15.532,15.532,15.358,15.475,28209,0
2017-03-13,15.456,15.514,15.382,15.397,39820,0
2017-03-14,15.427,15.466,15.387,15.466,27246,0
2017-03-15,15.466,15.679,15.466,15.679,36367,0
2017-03-16,15.58,15.62,15.496,15.562,23556,0
2017-03-17,15.543,15.64,15.543,15.6,15762,0
2017-03-20,15.6,15.747,15.6,15.709,25032,0
2017-03-21,15.709,15.738,15.709,15.728,20170,0
2017-03-22,15.728,15.785,15.718,15.747,13601,0
2017-03-23,15.774,15.774,15.719,15.774,22330,0
2017-03-24,15.738,15.803,15.689,15.689,26316,0
2017-03-27,15.765,15.882,15.765,15.872,30219,0
2017-03-28,15.902,15.969,15.858,15.931,29393,0
2017-03-29,15.961,15.988,15.901,15.961,38058,0
2017-03-30,15.998,16.056,15.908,15.988,52900,0
2017-03-31,15.951,16.046,15.903,16.046,23931,0
2017-04-03,16.095,16.115,16.051,16.115,21908,0
2017-04-04,16.134,16.134,16.056,16.056,27954,0
2017-04-05,16.085,16.085,16.016,16.085,8535,0
2017-04-06,16.105,16.154,16.036,16.056,28079,0
2017-04-07,16.066,16.154,16.066,16.105,21895,0
2017-04-10,16.164,16.22,16.15,16.22,22599,0
2017-04-11,16.25,16.3,16.221,16.26,33623,0
2017-04-12,16.26,16.319,16.241,16.319,9671,0
2017-04-13,16.359,16.359,16.27,16.29,19053,0
2017-04-17,16.319,16.319,16.26,16.3,10318,0
2017-04-18,16.3,16.407,16.281,16.378,28234,0
2017-04-19,16.397,16.416,16.329,16.349,17214,0
2017-04-20,16.378,16.378,16.28,16.319,21776,0
2017-04-21,16.359,16.359,16.231,16.29,26483,0
2017-04-24,16.212,16.27,16.212,16.221,30337,0
2017-04-25,16.221,16.235,16.056,16.085,57258,0
2017-04-26,16.125,16.165,16.066,16.115,20634,0
2017-04-27,16.135,16.177,16.13,16.145,26019,0
2017-04-28,16.155,16.202,16.155,16.202,23259,0
2017-05-01,16.231,16.25,16.165,16.25,25586,0
2017-05-02,16.25,16.3,16.192,16.241,33665,0
2017-05-03,16.29,16.359,16.27,16.349,44282,0
2017-05-04,16.329,16.339,16.212,16.212,22131,0
2017-05-05,16.25,16.319,16.183,16.241,28863,0
2017-05-08,16.27,16.27,16.115,16.165,49329,0
2017-05-09,16.192,16.212,16.125,16.202,27750,0
2017-05-10,16.212,16.29,16.165,16.27,56062,0
2017-05-11,16.301,16.428,16.301,16.408,41249,0
2017-05-12,16.477,16.643,16.477,16.624,38070,0
2017-05-15,16.575,16.662,16.575,16.643,32122,0
2017-05-16,16.682,16.702,16.594,16.594,8804,0
2017-05-17,16.614,16.624,16.496,16.496,23353,0
2017-05-18,16.575,16.575,16.34,16.34,27619,0
2017-05-19,16.36,16.437,16.36,16.38,17824,0
2017-05-22,16.418,16.437,16.389,16.408,9653,0
2017-05-23,16.477,16.545,16.477,16.525,15320,0
2017-05-24,16.594,16.672,16.496,16.614,22413,0
2017-05-25,16.712,16.712,16.487,16.487,20914,0
2017-05-26,16.575,16.662,16.575,16.624,19921,0
2017-05-30,16.662,16.672,16.643,16.662,19148,0
2017-05-31,16.662,16.848,16.662,16.848,23189,0
2017-06-01,16.976,17.112,16.966,17.024,39824,0
2017-06-02,17.014,17.181,16.957,16.957,33083,0
2017-06-05,16.957,17.023,16.809,16.809,9338,0
2017-06-06,17.054,17.064,16.848,16.848,23888,0
2017-06-07,16.937,16.937,16.839,16.858,24381,0
2017-06-08,16.937,17.014,16.887,16.907,22192,0
2017-06-09,17.014,17.014,16.879,16.897,18277,0
2017-06-12,16.897,16.928,16.897,16.907,15392,0
2017-06-13,17.046,17.046,16.928,16.938,11674,0
2017-06-14,16.996,17.046,16.967,16.986,45370,0
2017-06-15,16.938,16.973,16.849,16.868,33140,0
2017-06-16,16.918,16.926,16.893,16.898,29652,0
2017-06-19,16.868,16.928,16.859,16.859,28412,0
2017-06-20,16.888,16.937,16.883,16.888,17179,0
2017-06-21,16.958,16.986,16.928,16.958,31504,0
2017-06-22,16.948,16.986,16.948,16.948,19349,0
2017-06-23,16.948,17.046,16.948,17.016,16225,0
2017-06-26,17.026,17.031,16.996,17.006,13241,0
2017-06-27,16.977,16.999,16.948,16.948,32316,0
2017-06-28,17.016,17.016,16.948,16.958,16841,0
2017-06-29,16.948,16.948,16.82,16.878,67740,0
2017-06-30,16.967,17.183,16.888,17.183,24815,0
2017-07-03,17.193,17.439,17.094,17.36,21426,0
2017-07-05,17.36,17.36,17.252,17.282,17934,0
2017-07-06,17.31,17.33,17.193,17.291,25279,0
2017-07-07,17.35,17.35,17.262,17.272,16593,0
2017-07-10,17.31,17.439,17.282,17.439,12218,0
2017-07-11,17.39,17.723,17.39,17.507,18369,0
2017-07-12,17.763,17.763,17.596,17.616,20723,0
2017-07-13,17.606,17.702,17.527,17.546,8343,0
2017-07-14,17.803,17.803,17.617,17.7,18181,0
2017-07-17,17.753,17.763,17.528,17.546,18804,0
2017-07-18,17.576,17.626,17.544,17.586,14495,0
2017-07-19,17.626,17.666,17.607,17.626,9796,0
2017-07-20,17.616,17.763,17.616,17.753,7905,0
2017-07-21,17.783,18.01,17.677,17.873,19336,0
2017-07-24,17.843,17.843,17.646,17.676,25264,0
2017-07-25,17.626,17.686,17.586,17.586,13373,0
2017-07-26,17.556,17.753,17.556,17.743,14549,0
2017-07-27,17.733,17.753,17.656,17.656,7686,0
2017-07-28,17.696,17.773,17.676,17.773,8890,0
2017-07-31,17.733,17.893,17.733,17.893,20153,0
2017-08-01,17.913,17.923,17.863,17.893,22583,0
2017-08-02,17.933,17.933,17.813,17.823,17404,0
2017-08-03,17.913,17.98,17.87,17.951,17241,0
2017-08-04,17.945,17.947,17.833,17.833,9519,0
2017-08-07,17.933,17.933,17.783,17.783,15221,0
2017-08-08,17.793,17.813,17.724,17.724,15454,0
2017-08-09,17.753,17.753,17.566,17.616,23893,0
2017-08-10,17.606,17.63,17.399,17.399,34393,0
2017-08-11,17.489,17.489,17.35,17.479,15534,0
2017-08-14,17.489,17.518,17.44,17.44,9201,0
2017-08-15,17.42,17.548,17.36,17.518,20816,0
2017-08-16,17.548,17.558,17.45,17.508,11721,0
2017-08-17,17.508,17.526,17.41,17.43,18783,0
2017-08-18,17.44,17.45,17.403,17.43,16863,0
2017-08-21,17.43,17.469,17.395,17.469,12847,0
2017-08-22,17.479,17.509,17.44,17.469,16622,0
2017-08-23,17.508,17.598,17.508,17.577,18726,0
2017-08-24,17.598,17.598,17.485,17.518,10277,0
2017-08-25,17.528,17.528,17.489,17.508,11910,0
2017-08-28,17.489,17.538,17.489,17.489,21560,0
2017-08-29,17.548,17.598,17.538,17.588,17638,0
2017-08-30,17.538,17.568,17.538,17.538,10119,0
2017-08-31,17.588,17.588,17.469,17.548,28987,0
2017-09-01,17.538,17.578,17.528,17.55,11597,0
2017-09-05,17.598,17.598,17.548,17.558,16714,0
2017-09-06,17.548,17.598,17.548,17.548,4180,0
2017-09-07,17.588,17.618,17.578,17.598,11103,0
2017-09-08,17.618,17.655,17.588,17.638,19718,0
2017-09-11,17.628,17.638,17.618,17.628,4206,0
2017-09-12,17.588,17.822,17.588,17.658,14914,0
2017-09-13,17.628,17.633,17.608,17.618,4962,0
2017-09-14,17.608,17.658,17.558,17.658,6843,0
2017-09-15,17.648,17.698,17.628,17.631,2256,0
2017-09-18,17.658,17.708,17.605,17.605,13439,0
2017-09-19,17.608,17.687,17.558,17.638,10386,0
2017-09-20,17.628,17.658,17.608,17.658,13055,0
2017-09-21,17.628,17.698,17.529,17.548,9599,0
2017-09-22,17.628,17.628,17.498,17.508,24424,0
2017-09-25,17.498,17.602,17.468,17.543,19432,0
2017-09-26,17.478,17.512,17.459,17.478,10624,0
2017-09-27,17.449,17.449,17.329,17.329,31856,0
2017-09-28,17.279,17.409,17.259,17.289,15066,0
2017-09-29,17.528,17.598,17.2,17.229,27261,0
2017-10-02,17.299,17.329,17.229,17.299,18067,0
2017-10-03,17.269,17.339,17.269,17.309,20640,0
2017-10-04,17.289,17.317,17.21,17.259,19372,0
2017-10-05,17.229,17.229,17.19,17.2,26602,0
2017-10-06,17.13,17.309,17.07,17.14,10210,0
2017-10-09,17.198,17.279,17.13,17.13,17302,0
2017-10-10,17.13,17.13,17.08,17.11,7407,0
2017-10-11,17.11,17.249,17.04,17.04,16294,0
2017-10-12,17.03,17.143,17.03,17.1,14768,0
2017-10-13,17.11,17.2037,17.08,17.13,11207,0
2017-10-16,17.12,17.2054,17.02,17.06,15159,0
2017-10-17,17.03,17.03,16.92,17.02,59622,0
2017-10-18,16.94,16.951,16.8636,16.91,22780,0
2017-10-19,16.92,16.954,16.85,16.87,34062,0
2017-10-20,16.83,16.84,16.7813,16.82,12896,0
2017-10-23,16.8,16.834,16.74,16.82,23023,0
2017-10-24,16.79,16.8,16.76,16.76,15718,0
2017-10-25,16.7,16.77,16.62,16.76,19233,0
2017-10-26,16.74,16.77,16.63,16.65,5930,0
2017-10-27,16.65,16.6715,16.48,16.56,32575,0
2017-10-30,16.63,16.68,16.594,16.64,14844,0
2017-10-31,16.6,16.61,16.54,16.59,27161,0
2017-11-01,16.62,16.64,16.59,16.63,18931,0
2017-11-02,16.69,16.69,16.63,16.66,16047,0
2017-11-03,16.65,16.71,16.65,16.67,12416,0
2017-11-06,16.69,16.72,16.6667,16.7,12066,0
2017-11-07,16.7,16.76,16.7,16.76,10815,0
2017-11-08,16.79,16.81,16.71,16.73,26499,0
2017-11-09,16.7,16.78,16.66,16.68,21755,0
2017-11-10,16.68,16.71,16.655,16.7,15233,0
