Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.833,9.868,9.816,9.844,11090,0
2005-02-28,9.898,9.898,9.824,9.861,11219,0
2005-03-01,9.852,9.852,9.836,9.836,540,0
2005-03-02,9.833,9.833,9.809,9.816,3880,0
2005-03-03,9.824,9.836,9.801,9.801,18149,0
2005-03-04,9.781,9.796,9.76,9.796,8588,0
2005-03-07,9.774,9.774,9.76,9.774,4432,0
2005-03-08,9.774,9.789,9.774,9.789,5679,0
2005-03-09,9.781,9.781,9.733,9.733,20083,0
2005-03-10,9.739,9.739,9.724,9.733,3466,0
2005-03-11,9.724,9.744,9.701,9.715,7479,0
2005-03-14,9.739,9.751,9.715,9.751,9556,0
2005-03-15,9.739,9.739,9.69,9.69,12600,0
2005-03-16,9.69,9.694,9.592,9.614,16484,0
2005-03-17,9.6,9.608,9.6,9.608,2216,0
2005-03-18,9.614,9.627,9.6,9.6,4846,0
2005-03-21,9.62,9.62,9.566,9.571,9702,0
2005-03-22,9.566,9.566,9.4711,9.4711,12333,0
2005-03-23,9.2554,9.3628,9.2554,9.326,20921,0
2005-03-24,9.3968,9.3968,9.2168,9.2341,17595,0
2005-03-28,9.2762,9.2762,9.2399,9.2399,2909,0
2005-03-29,9.2399,9.2476,9.2399,9.2476,2909,0
2005-03-30,9.2554,9.2554,9.2476,9.2476,10527,0
2005-03-31,9.2554,9.3111,9.2554,9.2713,16208,0
2005-04-01,9.3111,9.3405,9.3036,9.3111,14682,0
2005-04-04,9.2762,9.318,9.2476,9.2762,33388,0
2005-04-05,9.2839,9.3549,9.2839,9.326,6783,0
2005-04-06,9.3111,9.3628,9.3036,9.3549,8175,0
2005-04-07,9.3698,9.3889,9.3698,9.3766,4296,0
2005-04-08,9.3549,9.3549,9.3111,9.318,6926,0
2005-04-11,9.2713,9.2713,9.2642,9.2713,16208,0
2005-04-12,9.2554,9.318,9.2554,9.318,10108,0
2005-04-13,9.326,9.3628,9.326,9.3326,6654,0
2005-04-14,9.3326,9.3326,9.318,9.318,1938,0
2005-04-15,9.326,9.3405,9.318,9.318,14546,0
2005-04-18,9.3326,9.3549,9.3326,9.3549,540,0
2005-04-19,9.3766,9.4126,9.3766,9.4126,1522,0
2005-04-20,9.3968,9.3968,9.326,9.3889,7068,0
2005-04-21,9.318,9.3766,9.3036,9.3036,4432,0
2005-04-22,9.3549,9.3549,9.3549,9.3549,1390,0
2005-04-25,9.3549,9.4351,9.3549,9.4351,5402,0
2005-04-26,9.4351,9.4581,9.3698,9.3968,8309,0
2005-04-27,9.4048,9.4048,9.318,9.326,11637,0
2005-04-28,9.3766,9.3889,9.3766,9.3889,3182,0
2005-04-29,9.3968,9.4581,9.3889,9.4265,11219,0
2005-05-02,9.4351,9.507,9.4351,9.507,21892,0
2005-05-03,9.4581,9.4651,9.4581,9.4651,700,0
2005-05-04,9.4651,9.501,9.4421,9.501,7347,0
2005-05-06,9.4581,9.4651,9.3968,9.4651,4296,0
2005-05-09,9.3698,9.4421,9.3628,9.4421,7760,0
2005-05-10,9.4581,9.4651,9.4126,9.4581,3742,0
2005-05-11,9.4711,9.534,9.4711,9.4791,33940,0
2005-05-12,9.4711,9.515,9.4491,9.515,24797,0
2005-05-13,9.4205,9.486,9.4205,9.4421,3324,0
2005-05-16,9.4421,9.4581,9.4265,9.4581,22441,0
2005-05-17,9.4711,9.4711,9.4351,9.4351,5958,0
2005-05-18,9.4491,9.534,9.4491,9.501,13027,0
2005-05-19,9.527,9.527,9.515,9.515,1938,0
2005-05-20,9.501,9.566,9.501,9.566,3466,0
2005-05-23,9.515,9.566,9.507,9.566,5679,0
2005-05-24,9.571,9.571,9.558,9.571,3742,0
2005-05-25,9.571,9.571,9.543,9.566,2082,0
2005-05-26,9.558,9.592,9.558,9.566,9146,0
2005-05-27,9.585,9.636,9.585,9.636,9702,0
2005-05-31,9.636,9.701,9.636,9.701,12746,0
2005-06-01,9.824,9.824,9.694,9.751,18564,0
2005-06-02,9.768,9.789,9.768,9.789,5818,0
2005-06-03,9.824,9.824,9.774,9.774,16350,0
2005-06-06,9.768,9.768,9.724,9.739,3742,0
2005-06-07,9.733,9.733,9.709,9.709,2909,0
2005-06-08,9.709,9.715,9.709,9.709,13851,0
2005-06-09,9.733,9.733,9.709,9.724,5958,0
2005-06-10,9.608,9.701,9.608,9.701,13027,0
2005-06-13,9.683,9.724,9.683,9.724,23554,0
2005-06-14,9.6,9.715,9.6,9.627,14961,0
2005-06-15,9.69,9.69,9.585,9.65,14408,0
2005-06-16,9.658,9.694,9.658,9.694,10251,0
2005-06-17,9.709,9.733,9.694,9.733,26319,0
2005-06-20,9.715,9.715,9.658,9.715,15653,0
2005-06-21,9.768,9.781,9.768,9.781,5267,0
2005-06-22,9.809,9.969,9.809,9.962,35326,0
2005-06-23,9.89,9.925,9.861,9.925,26187,0
2005-06-24,9.89,9.954,9.89,9.954,24380,0
2005-06-27,9.962,9.99,9.954,9.969,23828,0
2005-06-28,9.954,9.962,9.925,9.947,7623,0
2005-06-29,9.947,10.006,9.919,9.962,54447,0
2005-06-30,9.954,9.997,9.939,9.983,17176,0
2005-07-01,9.983,9.983,9.969,9.969,1241,0
2005-07-05,9.939,9.954,9.939,9.954,15513,0
2005-07-06,9.954,9.969,9.954,9.969,30476,0
2005-07-07,9.939,9.962,9.933,9.962,25768,0
2005-07-08,9.933,9.962,9.904,9.962,18285,0
2005-07-11,9.904,9.954,9.904,9.954,6926,0
2005-07-12,9.904,9.947,9.89,9.933,17874,0
2005-07-13,9.898,9.954,9.89,9.947,31721,0
2005-07-14,9.954,9.969,9.898,9.969,18841,0
2005-07-15,9.962,9.962,9.954,9.962,17595,0
2005-07-18,9.975,9.99,9.939,9.99,13851,0
2005-07-19,9.947,10.114,9.933,10.114,17874,0
2005-07-20,9.975,10.114,9.975,10.106,13993,0
2005-07-21,10.099,10.099,10.034,10.056,13576,0
2005-07-22,10.018,10.063,10.018,10.063,12059,0
2005-07-25,10.063,10.063,10.056,10.063,5540,0
2005-07-26,10.07,10.07,10.041,10.048,19114,0
2005-07-27,10.041,10.056,10.034,10.056,4986,0
2005-07-28,10.07,10.07,10.018,10.034,4154,0
2005-07-29,10.076,10.076,9.99,9.997,14408,0
2005-08-01,10.041,10.041,9.99,9.997,10527,0
2005-08-02,9.975,10.006,9.969,9.997,20502,0
2005-08-03,9.983,10.006,9.983,10.006,3880,0
2005-08-04,9.983,10.006,9.983,10.006,9702,0
2005-08-05,10.026,10.026,9.969,9.983,9425,0
2005-08-08,9.997,10.006,9.939,9.997,22860,0
2005-08-10,9.997,10.026,9.997,10.026,23135,0
2005-08-11,10.034,10.041,10.006,10.026,24797,0
2005-08-12,9.983,9.983,9.947,9.969,9556,0
2005-08-15,9.983,10.056,9.983,10.041,29374,0
2005-08-16,10.048,10.056,9.997,10.014,11913,0
2005-08-17,9.997,10.006,9.969,9.997,21470,0
2005-08-18,9.997,10.07,9.997,10.07,12879,0
2005-08-19,10.07,10.149,10.063,10.149,13576,0
2005-08-22,10.155,10.222,10.155,10.184,5818,0
2005-08-23,10.184,10.184,10.136,10.163,3182,0
2005-08-24,10.184,10.199,10.169,10.199,8733,0
2005-08-25,10.175,10.207,10.169,10.207,5958,0
2005-08-26,10.222,10.222,10.169,10.207,12192,0
2005-08-29,10.222,10.222,10.222,10.222,970,0
2005-08-30,10.222,10.258,10.207,10.258,14272,0
2005-08-31,10.243,10.243,10.222,10.229,6654,0
2005-09-01,10.229,10.229,10.149,10.222,11090,0
2005-09-02,10.229,10.229,10.222,10.222,3466,0
2005-09-06,10.229,10.258,10.222,10.222,4846,0
2005-09-07,10.175,10.229,10.175,10.229,11090,0
2005-09-08,10.229,10.229,10.229,10.229,4432,0
2005-09-09,10.192,10.192,10.169,10.184,3880,0
2005-09-12,10.163,10.229,10.163,10.222,5267,0
2005-09-13,10.237,10.243,10.229,10.243,9146,0
2005-09-14,10.243,10.243,10.169,10.192,7623,0
2005-09-15,10.258,10.332,10.258,10.302,4020,0
2005-09-16,10.265,10.265,10.199,10.199,3742,0
2005-09-19,10.184,10.184,10.141,10.155,7479,0
2005-09-20,10.149,10.163,10.149,10.163,2489,0
2005-09-21,10.184,10.207,10.184,10.207,4154,0
2005-09-22,10.175,10.184,10.128,10.184,5267,0
2005-09-23,10.149,10.184,10.149,10.184,970,0
2005-09-26,10.149,10.149,10.099,10.141,4986,0
2005-09-27,10.076,10.099,10.026,10.099,17176,0
2005-09-28,10.063,10.07,10.026,10.07,2357,0
2005-09-29,10.041,10.041,10.014,10.026,1241,0
2005-09-30,10.076,10.149,10.026,10.034,9425,0
2005-10-03,10.041,10.041,10.034,10.034,270,0
2005-10-04,10.034,10.041,10.034,10.041,3182,0
2005-10-05,10.034,10.041,10.034,10.041,1802,0
2005-10-06,10.034,10.034,10.014,10.014,3466,0
2005-10-07,10.006,10.026,9.969,10.014,8034,0
2005-10-10,10.014,10.014,9.969,10.006,6654,0
2005-10-11,9.983,9.983,9.969,9.969,1662,0
2005-10-12,9.962,9.962,9.933,9.947,5540,0
2005-10-13,10.026,10.026,9.861,9.868,17176,0
2005-10-14,9.876,9.876,9.781,9.824,8309,0
2005-10-17,9.76,9.76,9.709,9.733,8864,0
2005-10-18,9.724,9.781,9.724,9.76,2357,0
2005-10-19,9.809,9.833,9.774,9.833,5540,0
2005-10-20,9.715,9.774,9.709,9.774,38925,0
2005-10-21,9.774,9.898,9.774,9.898,4432,0
2005-10-24,9.852,9.904,9.852,9.898,8309,0
2005-10-25,9.904,9.904,9.904,9.904,3880,0
2005-10-26,9.904,9.904,9.861,9.898,3050,0
2005-10-27,9.933,10.006,9.882,10.006,2489,0
2005-10-28,10.026,10.034,9.898,9.954,6231,0
2005-10-31,9.954,9.997,9.933,9.954,4573,0
2005-11-01,9.925,9.925,9.882,9.882,2909,0
2005-11-02,9.898,9.911,9.882,9.882,3050,0
2005-11-03,9.882,9.882,9.844,9.868,7347,0
2005-11-04,9.876,10.006,9.861,9.861,13160,0
2005-11-07,9.852,9.852,9.836,9.836,4846,0
2005-11-08,9.852,9.89,9.833,9.861,9146,0
2005-11-09,9.89,9.898,9.868,9.89,7479,0
2005-11-10,9.824,9.882,9.824,9.882,10108,0
2005-11-11,9.733,9.796,9.733,9.774,12746,0
2005-11-14,9.789,9.824,9.789,9.824,3605,0
2005-11-15,9.796,9.801,9.789,9.789,6372,0
2005-11-16,9.824,9.861,9.789,9.833,5267,0
2005-11-17,9.833,9.882,9.833,9.861,4296,0
2005-11-18,9.876,9.876,9.868,9.868,4154,0
2005-11-21,9.824,9.898,9.824,9.898,3182,0
2005-11-22,9.824,9.824,9.809,9.824,5679,0
2005-11-23,9.861,9.898,9.861,9.89,10945,0
2005-11-25,9.911,9.954,9.911,9.954,16762,0
2005-11-28,9.969,9.969,9.919,9.969,13437,0
2005-11-29,9.933,9.954,9.925,9.954,1522,0
2005-11-30,9.954,9.954,9.904,9.904,4154,0
2005-12-01,9.904,9.904,9.868,9.898,18564,0
2005-12-02,9.824,9.868,9.824,9.852,1662,0
2005-12-05,9.852,9.868,9.852,9.861,20362,0
2005-12-06,9.852,9.852,9.833,9.833,700,0
2005-12-07,9.833,9.833,9.833,9.833,270,0
2005-12-08,9.833,9.861,9.833,9.833,7896,0
2005-12-09,9.824,9.861,9.809,9.809,4986,0
2005-12-12,9.781,9.796,9.751,9.796,10668,0
2005-12-13,9.715,9.715,9.715,9.715,4432,0
2005-12-14,9.724,9.774,9.724,9.774,14408,0
2005-12-15,9.751,9.751,9.751,9.751,7896,0
2005-12-16,9.751,9.76,9.751,9.76,3742,0
2005-12-19,9.801,9.861,9.801,9.824,6654,0
2005-12-20,9.789,9.833,9.789,9.816,5267,0
2005-12-21,9.796,9.796,9.751,9.751,6231,0
2005-12-22,9.701,9.89,9.701,9.739,16484,0
2005-12-23,9.709,9.739,9.69,9.739,3050,0
2005-12-27,9.751,9.76,9.751,9.76,2770,0
2005-12-28,9.76,9.844,9.701,9.844,17595,0
2005-12-29,9.861,9.876,9.701,9.733,17595,0
2005-12-30,9.76,9.816,9.733,9.774,17874,0
2006-01-03,9.76,9.836,9.76,9.816,4296,0
2006-01-04,9.824,9.824,9.739,9.801,6926,0
2006-01-05,9.801,9.868,9.801,9.868,14682,0
2006-01-06,9.844,9.89,9.844,9.89,18564,0
2006-01-09,9.954,10.128,9.954,10.063,26594,0
2006-01-10,10.048,10.056,9.954,10.018,8588,0
2006-01-11,10.014,10.084,10.014,10.084,14408,0
2006-01-12,10.063,10.076,10.063,10.076,7896,0
2006-01-13,10.026,10.114,10.026,10.114,19675,0
2006-01-17,10.136,10.207,10.136,10.175,3050,0
2006-01-18,10.136,10.302,10.136,10.279,15929,0
2006-01-19,10.294,10.386,10.279,10.279,11219,0
2006-01-20,10.175,10.175,10.175,10.175,163,0
2006-01-23,10.175,10.279,10.175,10.243,6231,0
2006-01-25,10.279,10.279,10.258,10.258,270,0
2006-01-26,10.265,10.288,10.169,10.279,26594,0
2006-01-27,10.302,10.314,10.199,10.214,19533,0
2006-01-30,10.243,10.243,10.207,10.207,7202,0
2006-01-31,10.207,10.207,10.184,10.184,3050,0
2006-02-01,10.184,10.314,10.114,10.279,22585,0
2006-02-02,10.279,10.314,10.184,10.184,5267,0
2006-02-03,10.199,10.31,10.199,10.279,7760,0
2006-02-06,10.279,10.279,10.279,10.279,2357,0
2006-02-07,10.294,10.294,10.207,10.207,11913,0
2006-02-08,10.207,10.279,10.207,10.279,5958,0
2006-02-09,10.279,10.288,10.214,10.265,18702,0
2006-02-10,10.265,10.323,10.243,10.323,17176,0
2006-02-13,10.323,10.323,10.207,10.279,5540,0
2006-02-14,10.294,10.294,10.243,10.243,1114,0
2006-02-15,10.314,10.338,10.229,10.25,3880,0
2006-02-16,10.155,10.192,10.136,10.169,8588,0
2006-02-17,10.155,10.169,10.041,10.041,39483,0
2006-02-21,10.041,10.041,10.018,10.026,14961,0
2006-02-22,10.014,10.056,10.014,10.056,28403,0
2006-02-23,10.018,10.034,10.014,10.034,26187,0
2006-02-24,10.034,10.07,10.034,10.056,13576,0
2006-02-27,10.056,10.056,10.034,10.056,17874,0
2006-02-28,10.063,10.155,10.034,10.155,14272,0
2006-03-01,10.136,10.199,10.136,10.169,2489,0
2006-03-02,10.136,10.169,10.106,10.169,6231,0
2006-03-03,10.192,10.192,10.106,10.106,8309,0
2006-03-06,10.076,10.084,10.026,10.084,5126,0
2006-03-07,10.106,10.128,10.106,10.114,6654,0
2006-03-08,10.12,10.128,10.12,10.128,4020,0
2006-03-09,10.136,10.136,10.099,10.099,4986,0
2006-03-13,10.114,10.114,10.034,10.076,14961,0
2006-03-14,10.076,10.128,10.076,10.114,12192,0
2006-03-15,10.141,10.163,10.063,10.099,7623,0
2006-03-16,10.136,10.25,10.136,10.25,16350,0
2006-03-17,10.243,10.243,10.243,10.243,163,0
2006-03-20,10.352,10.352,10.258,10.265,12059,0
2006-03-21,10.27,10.323,10.27,10.302,13027,0
2006-03-22,10.314,10.352,10.279,10.294,13027,0
2006-03-23,10.562,10.562,10.352,10.423,58182,0
2006-03-24,10.371,10.459,10.371,10.459,9831,0
2006-03-27,10.459,10.459,10.352,10.386,15513,0
2006-03-28,10.377,10.386,10.302,10.352,13576,0
2006-03-29,10.279,10.352,10.279,10.323,9702,0
2006-03-30,10.314,10.314,10.258,10.27,3880,0
2006-03-31,10.302,10.332,10.288,10.314,7896,0
2006-04-03,10.265,10.323,10.258,10.279,13437,0
2006-04-04,10.314,10.314,10.237,10.302,9280,0
2006-04-05,10.279,10.314,10.25,10.265,13437,0
2006-04-06,10.265,10.27,10.243,10.25,3742,0
2006-04-07,10.25,10.25,10.25,10.25,970,0
2006-04-10,10.265,10.27,10.214,10.243,9006,0
2006-04-11,10.237,10.243,10.237,10.243,970,0
2006-04-12,10.207,10.214,10.163,10.214,2082,0
2006-04-13,10.175,10.214,10.163,10.175,3050,0
2006-04-17,10.106,10.136,10.106,10.136,9702,0
2006-04-18,10.12,10.175,10.056,10.175,14272,0
2006-04-19,10.175,10.175,10.175,10.175,1802,0
2006-04-20,10.175,10.229,10.175,10.207,9556,0
2006-04-21,10.136,10.169,10.099,10.114,21339,0
2006-04-24,10.114,10.169,10.114,10.163,8449,0
2006-04-25,10.169,10.199,10.12,10.128,21057,0
2006-04-26,10.184,10.207,10.184,10.199,26042,0
2006-04-27,10.207,10.207,10.114,10.199,7202,0
2006-04-28,10.169,10.222,10.136,10.222,4432,0
2006-05-01,10.169,10.169,10.136,10.136,11637,0
2006-05-02,10.114,10.136,10.114,10.12,6231,0
2006-05-03,10.106,10.199,10.106,10.169,22860,0
2006-05-04,10.169,10.184,10.099,10.099,24657,0
2006-05-05,10.149,10.149,10.076,10.136,14546,0
2006-05-08,10.084,10.084,10.041,10.041,9702,0
2006-05-09,10.048,10.048,9.919,9.954,31305,0
2006-05-10,9.954,10.006,9.954,10.006,3466,0
2006-05-11,9.975,9.99,9.962,9.969,6926,0
2006-05-12,9.933,9.933,9.882,9.882,6508,0
2006-05-15,9.861,9.939,9.836,9.919,27844,0
2006-05-16,9.954,9.962,9.876,9.962,26739,0
2006-05-17,9.962,9.962,9.809,9.816,13027,0
2006-05-18,9.833,9.882,9.833,9.852,6231,0
2006-05-19,9.836,9.868,9.789,9.796,9146,0
2006-05-22,9.882,9.89,9.76,9.868,14272,0
2006-05-23,9.947,9.947,9.876,9.876,16762,0
2006-05-24,9.919,9.954,9.824,9.824,7068,0
2006-05-25,9.861,9.861,9.796,9.809,7347,0
2006-05-26,9.861,9.898,9.809,9.898,10945,0
2006-05-30,9.919,9.919,9.852,9.861,7347,0
2006-05-31,9.861,9.868,9.844,9.861,2770,0
2006-06-01,9.861,9.947,9.833,9.947,11219,0
2006-06-02,9.969,9.969,9.919,9.919,3742,0
2006-06-05,9.911,9.911,9.796,9.796,19808,0
2006-06-06,9.744,9.781,9.744,9.768,11219,0
2006-06-07,9.709,9.836,9.709,9.816,7347,0
2006-06-08,9.801,9.801,9.781,9.789,430,0
2006-06-09,9.789,9.789,9.739,9.744,3050,0
2006-06-12,9.751,9.801,9.751,9.801,1802,0
2006-06-13,9.76,9.76,9.733,9.733,6508,0
2006-06-14,9.733,9.733,9.709,9.709,3050,0
2006-06-15,9.683,9.683,9.675,9.675,6654,0
2006-06-16,9.627,9.627,9.543,9.543,17595,0
2006-06-19,9.4711,9.558,9.4711,9.543,11913,0
2006-06-20,9.571,9.571,9.543,9.543,4154,0
2006-06-21,9.501,9.507,9.4711,9.494,22585,0
2006-06-22,9.507,9.507,9.4711,9.494,2631,0
2006-06-23,9.4265,9.4265,9.3815,9.3815,11497,0
2006-06-26,9.4048,9.4048,9.3815,9.3815,18982,0
2006-06-27,9.4126,9.4265,9.3815,9.4048,10108,0
2006-06-28,9.3889,9.4711,9.3889,9.4711,11776,0
2006-06-29,9.501,9.608,9.501,9.571,27157,0
2006-06-30,9.608,9.643,9.592,9.643,4707,0
2006-07-03,9.65,9.694,9.627,9.694,14272,0
2006-07-05,9.739,9.739,9.665,9.675,7760,0
2006-07-06,9.675,9.694,9.6,9.675,12466,0
2006-07-07,9.694,9.744,9.694,9.724,16208,0
2006-07-10,9.739,9.739,9.715,9.715,20502,0
2006-07-11,9.733,9.76,9.715,9.733,23686,0
2006-07-12,9.701,9.724,9.701,9.709,8175,0
2006-07-13,9.739,9.739,9.694,9.733,14408,0
2006-07-14,9.739,9.76,9.715,9.739,6231,0
2006-07-17,9.774,9.781,9.715,9.781,11637,0
2006-07-18,9.796,9.816,9.768,9.774,20083,0
2006-07-19,9.781,9.833,9.768,9.801,6654,0
2006-07-21,9.796,9.796,9.781,9.796,14682,0
2006-07-24,9.796,9.89,9.796,9.868,4986,0
2006-07-25,9.876,9.904,9.868,9.898,11497,0
2006-07-26,9.925,9.925,9.836,9.904,22717,0
2006-07-27,9.904,9.947,9.844,9.844,49596,0
2006-07-28,9.919,10.018,9.911,10.006,24937,0
2006-07-31,9.954,9.954,9.919,9.947,8864,0
2006-08-01,9.911,9.954,9.882,9.919,9831,0
2006-08-02,9.868,9.954,9.868,9.954,2770,0
2006-08-03,9.99,9.99,9.919,9.925,9006,0
2006-08-04,9.933,9.962,9.925,9.962,9702,0
2006-08-07,10.056,10.056,9.844,9.876,20083,0
2006-08-08,9.882,9.947,9.844,9.89,25768,0
2006-08-09,9.919,9.969,9.861,9.933,9556,0
2006-08-10,9.919,9.919,9.904,9.904,3742,0
2006-08-11,9.947,9.947,9.836,9.844,6926,0
2006-08-14,9.809,9.904,9.809,9.882,6783,0
2006-08-15,9.882,9.925,9.882,9.904,7202,0
2006-08-16,9.919,9.939,9.919,9.919,9425,0
2006-08-17,9.911,10.099,9.911,10.014,41975,0
2006-08-18,9.939,9.939,9.919,9.933,8733,0
2006-08-21,9.919,9.939,9.919,9.939,821,0
2006-08-22,9.933,9.983,9.933,9.983,9831,0
2006-08-23,9.983,9.983,9.898,9.947,9702,0
2006-08-24,9.939,9.954,9.898,9.954,8733,0
2006-08-25,9.954,9.975,9.947,9.975,4846,0
2006-08-28,9.975,9.975,9.933,9.939,2216,0
2006-08-29,9.962,10.006,9.933,10.006,4573,0
2006-08-30,10.014,10.014,9.99,9.99,6654,0
2006-08-31,10.014,10.014,9.969,9.969,5402,0
2006-09-01,9.99,10.026,9.954,9.99,21892,0
2006-09-05,9.947,10.014,9.947,10.014,3050,0
2006-09-06,9.947,9.947,9.919,9.919,7068,0
2006-09-07,9.904,9.954,9.904,9.919,1241,0
2006-09-08,9.925,9.925,9.925,9.925,270,0
2006-09-11,9.925,9.969,9.919,9.954,6654,0
2006-09-12,9.954,9.954,9.954,9.954,2082,0
2006-09-13,9.933,10.006,9.933,10.006,7068,0
2006-09-14,9.997,10.034,9.939,9.939,6654,0
2006-09-15,9.933,10.006,9.933,9.933,9556,0
2006-09-18,9.947,10.006,9.947,10.006,3605,0
2006-09-19,10.041,10.063,10.041,10.063,10805,0
2006-09-20,10.026,10.048,10.026,10.048,2770,0
2006-09-21,10.063,10.063,9.99,10.063,4846,0
2006-09-22,10.106,10.12,10.106,10.12,5126,0
2006-09-25,10.141,10.141,10.099,10.136,11637,0
2006-09-26,10.136,10.169,10.136,10.169,7347,0
2006-09-27,10.12,10.12,10.106,10.106,2770,0
2006-09-28,10.099,10.163,10.099,10.163,10108,0
2006-09-29,10.169,10.169,10.136,10.169,13716,0
2006-10-02,10.169,10.169,10.136,10.136,7623,0
2006-10-03,10.114,10.192,10.114,10.163,10945,0
2006-10-04,10.128,10.163,10.07,10.076,17874,0
2006-10-05,10.076,10.076,10.026,10.026,6654,0
2006-10-06,10.099,10.136,10.048,10.099,2082,0
2006-10-09,10.048,10.149,10.048,10.076,3742,0
2006-10-11,10.084,10.084,10.084,10.084,700,0
2006-10-12,10.063,10.128,10.034,10.048,13301,0
2006-10-13,10.026,10.026,9.962,9.983,7068,0
2006-10-16,9.99,10.034,9.99,10.026,8733,0
2006-10-18,9.983,10.018,9.983,9.983,2357,0
2006-10-19,9.983,9.983,9.983,9.983,2631,0
2006-10-20,10.063,10.063,9.99,9.997,3182,0
2006-10-23,9.99,9.99,9.983,9.99,12333,0
2006-10-24,9.983,9.99,9.983,9.99,1662,0
2006-10-25,10.006,10.063,10.006,10.018,7623,0
2006-10-26,10.048,10.048,9.947,9.947,5402,0
2006-10-27,10.006,10.018,9.969,10.018,3050,0
2006-10-30,10.026,10.026,10.018,10.018,270,0
2006-10-31,10.026,10.084,10.026,10.076,1390,0
2006-11-01,10.034,10.063,10.034,10.063,270,0
2006-11-02,10.092,10.092,9.997,9.997,3742,0
2006-11-03,9.983,9.983,9.969,9.969,1522,0
2006-11-06,9.975,10.048,9.919,9.969,19533,0
2006-11-07,9.99,10.018,9.947,9.954,9280,0
2006-11-08,10.026,10.056,10.026,10.034,5267,0
2006-11-09,10.041,10.063,10.026,10.063,5958,0
2006-11-10,10.114,10.163,10.114,10.136,8309,0
2006-11-13,10.092,10.106,10.092,10.092,2770,0
2006-11-14,10.084,10.114,10.063,10.063,8449,0
2006-11-15,10.056,10.056,10.026,10.026,6100,0
2006-11-16,10.063,10.063,10.041,10.063,17318,0
2006-11-17,10.07,10.099,10.07,10.084,2909,0
2006-11-20,10.099,10.141,10.099,10.141,19114,0
2006-11-21,10.136,10.141,10.07,10.136,6926,0
2006-11-22,10.141,10.141,10.141,10.141,163,0
2006-11-24,10.229,10.302,10.229,10.302,4154,0
2006-11-27,10.294,10.294,10.155,10.155,11913,0
2006-11-29,10.155,10.155,10.155,10.155,3880,0
2006-12-01,10.207,10.338,10.207,10.323,2216,0
2006-12-04,10.332,10.338,10.265,10.27,4707,0
2006-12-05,10.279,10.279,10.25,10.25,3050,0
2006-12-06,10.184,10.184,10.184,10.184,821,0
2006-12-07,10.169,10.169,10.169,10.169,2357,0
2006-12-08,10.155,10.163,10.155,10.155,4020,0
2006-12-11,10.207,10.207,10.207,10.207,430,0
2006-12-14,10.169,10.175,10.155,10.155,4986,0
2006-12-15,10.192,10.214,10.169,10.214,1522,0
2006-12-18,10.222,10.237,10.207,10.237,6508,0
2006-12-19,10.192,10.332,10.192,10.25,5818,0
2006-12-20,10.288,10.288,10.141,10.141,12600,0
2006-12-21,10.149,10.207,10.149,10.207,11219,0
2006-12-22,10.136,10.155,10.136,10.155,3880,0
2006-12-26,10.141,10.207,10.141,10.199,1802,0
2006-12-27,10.155,10.169,10.141,10.141,3324,0
2006-12-28,10.149,10.207,10.136,10.136,7760,0
2006-12-29,10.207,10.207,10.141,10.199,9425,0
2007-01-03,10.149,10.243,10.136,10.169,4432,0
2007-01-05,10.136,10.136,10.092,10.12,14682,0
2007-01-08,10.12,10.169,10.099,10.114,6926,0
2007-01-09,10.106,10.243,10.106,10.243,11776,0
2007-01-10,10.243,10.243,10.169,10.207,19808,0
2007-01-11,10.192,10.243,10.192,10.207,4020,0
2007-01-12,10.207,10.229,10.199,10.229,10251,0
2007-01-16,10.314,10.314,10.288,10.294,20225,0
2007-01-17,10.243,10.294,10.243,10.258,17874,0
2007-01-18,10.258,10.258,10.222,10.222,4846,0
2007-01-19,10.25,10.25,10.207,10.207,3466,0
2007-01-22,10.207,10.207,10.192,10.192,821,0
2007-01-23,10.222,10.222,10.163,10.163,2216,0
2007-01-24,10.163,10.169,10.136,10.136,2909,0
2007-01-25,10.136,10.136,10.114,10.114,10527,0
2007-01-26,10.169,10.175,10.128,10.163,17039,0
2007-01-29,10.175,10.175,10.175,10.175,163,0
2007-01-30,10.141,10.141,10.141,10.141,163,0
2007-01-31,10.149,10.155,10.136,10.136,2770,0
2007-02-01,10.136,10.136,10.07,10.07,11364,0
2007-02-02,10.114,10.136,10.114,10.128,5267,0
2007-02-06,10.128,10.128,10.092,10.092,1114,0
2007-02-07,10.092,10.199,10.092,10.099,9556,0
2007-02-08,10.128,10.128,10.12,10.128,1390,0
2007-02-09,10.128,10.141,10.076,10.099,5679,0
2007-02-12,10.099,10.128,10.099,10.099,821,0
2007-02-13,10.092,10.114,10.07,10.106,7479,0
2007-02-14,10.092,10.092,10.034,10.034,10395,0
2007-02-15,10.084,10.12,10.014,10.099,11090,0
2007-02-16,10.099,10.106,10.041,10.099,3880,0
2007-02-20,10.034,10.149,10.026,10.092,9556,0
2007-02-21,10.099,10.114,10.026,10.099,15513,0
2007-02-22,10.056,10.092,10.056,10.07,1938,0
2007-02-23,10.063,10.128,10.063,10.099,8588,0
2007-02-26,10.063,10.106,10.063,10.106,6783,0
2007-02-27,10.034,10.106,10.034,10.106,5402,0
2007-02-28,10.07,10.092,10.034,10.076,10395,0
2007-03-01,10.076,10.149,10.076,10.092,12059,0
2007-03-02,10.12,10.12,10.034,10.056,7068,0
2007-03-05,10.07,10.07,10.07,10.07,163,0
2007-03-06,10.084,10.207,10.084,10.207,2909,0
2007-03-07,10.214,10.27,10.207,10.258,5126,0
2007-03-08,10.207,10.207,10.034,10.092,32277,0
2007-03-09,10.048,10.092,10.048,10.063,1522,0
2007-03-12,10.084,10.114,10.063,10.114,1114,0
2007-03-13,10.07,10.076,10.041,10.076,9702,0
2007-03-14,10.041,10.084,10.026,10.041,11219,0
2007-03-15,10.048,10.048,10.041,10.041,430,0
2007-03-16,10.018,10.034,10.018,10.026,5540,0
2007-03-19,10.026,10.084,10.006,10.041,2770,0
2007-03-20,10.014,10.07,10.006,10.026,6926,0
2007-03-21,9.954,10.026,9.947,10.018,9006,0
2007-03-22,9.975,9.975,9.925,9.933,15236,0
2007-03-23,9.933,9.939,9.933,9.933,2631,0
2007-03-26,9.904,9.933,9.898,9.919,14546,0
2007-03-27,9.947,9.947,9.919,9.919,1938,0
2007-03-28,9.919,9.919,9.882,9.898,9425,0
2007-03-29,9.911,9.911,9.882,9.898,6508,0
2007-03-30,9.911,9.911,9.898,9.904,3050,0
2007-04-02,9.882,9.882,9.852,9.882,5402,0
2007-04-03,9.868,9.89,9.852,9.89,10668,0
2007-04-04,9.844,9.89,9.836,9.868,21196,0
2007-04-05,9.89,9.898,9.833,9.898,7760,0
2007-04-09,9.919,9.919,9.911,9.911,430,0
2007-04-10,9.919,9.919,9.876,9.876,6508,0
2007-04-11,9.852,9.876,9.852,9.876,11219,0
2007-04-12,9.904,9.904,9.904,9.904,1662,0
2007-04-13,9.876,9.89,9.876,9.89,3324,0
2007-04-16,9.898,9.919,9.898,9.919,2082,0
2007-04-17,9.919,9.919,9.675,9.824,57909,0
2007-04-18,9.789,9.789,9.724,9.733,16762,0
2007-04-19,9.768,9.809,9.768,9.809,17176,0
2007-04-20,9.816,9.833,9.801,9.801,21614,0
2007-04-23,9.809,9.824,9.781,9.824,15794,0
2007-04-24,9.833,9.868,9.796,9.868,6654,0
2007-04-25,9.861,9.861,9.809,9.833,3605,0
2007-04-26,9.844,9.844,9.701,9.781,47102,0
2007-04-27,9.781,9.796,9.744,9.789,17728,0
2007-04-30,9.809,9.852,9.809,9.852,24937,0
2007-05-01,9.861,9.882,9.861,9.868,5402,0
2007-05-02,9.882,9.89,9.882,9.89,7068,0
2007-05-03,9.852,9.876,9.852,9.868,4986,0
2007-05-04,9.882,9.954,9.868,9.939,34495,0
2007-05-07,9.89,9.89,9.861,9.876,6100,0
2007-05-08,9.89,9.947,9.868,9.911,8175,0
2007-05-09,9.89,9.89,9.852,9.89,18564,0
2007-05-10,9.904,9.904,9.861,9.882,22717,0
2007-05-11,9.89,9.911,9.89,9.89,29374,0
2007-05-14,9.898,9.919,9.898,9.919,25625,0
2007-05-15,9.882,9.925,9.882,9.925,12746,0
2007-05-16,9.882,9.882,9.882,9.882,2357,0
2007-05-17,9.833,9.911,9.833,9.89,9146,0
2007-05-18,9.868,9.868,9.844,9.852,4986,0
2007-05-21,9.844,9.868,9.833,9.833,26187,0
2007-05-22,9.852,9.898,9.816,9.844,9425,0
2007-05-23,9.774,9.824,9.774,9.824,15105,0
2007-05-24,9.781,9.789,9.744,9.744,17874,0
2007-05-25,9.751,9.774,9.751,9.774,4846,0
2007-05-29,9.774,9.774,9.744,9.751,6372,0
2007-05-30,9.744,9.774,9.744,9.751,7202,0
2007-05-31,9.739,9.781,9.627,9.739,30755,0
2007-06-01,9.715,9.724,9.701,9.715,10805,0
2007-06-04,9.709,9.724,9.709,9.709,9702,0
2007-06-05,9.709,9.715,9.694,9.694,6100,0
2007-06-06,9.665,9.701,9.665,9.701,8034,0
2007-06-07,9.69,9.694,9.636,9.658,18841,0
2007-06-08,9.665,9.683,9.627,9.627,11497,0
2007-06-11,9.636,9.636,9.6,9.6,6783,0
2007-06-12,9.592,9.592,9.318,9.4711,51953,0
2007-06-13,9.4421,9.4421,9.3968,9.4126,25768,0
2007-06-14,9.4651,9.486,9.3968,9.4205,9146,0
2007-06-15,9.4581,9.65,9.4581,9.515,10251,0
2007-06-18,9.522,9.522,9.4581,9.494,13716,0
2007-06-19,9.4651,9.515,9.4651,9.494,5267,0
2007-06-20,9.4651,9.486,9.4651,9.486,4154,0
2007-06-21,9.501,9.501,9.4491,9.4651,3182,0
2007-06-22,9.515,9.515,9.4791,9.494,7760,0
2007-06-25,9.4581,9.4651,9.4491,9.4491,2631,0
2007-06-26,9.4711,9.4711,9.4491,9.4491,6508,0
2007-06-27,9.4581,9.486,9.4205,9.4711,28259,0
2007-06-28,9.4581,9.4711,9.4421,9.4711,7479,0
2007-06-29,9.501,9.515,9.501,9.501,3742,0
2007-07-02,9.522,9.543,9.515,9.543,4573,0
2007-07-03,9.543,9.551,9.543,9.551,1114,0
2007-07-05,9.551,9.551,9.501,9.501,4707,0
2007-07-06,9.501,9.501,9.494,9.501,5679,0
2007-07-09,9.486,9.507,9.486,9.507,9425,0
2007-07-10,9.507,9.522,9.507,9.522,23410,0
2007-07-11,9.515,9.543,9.507,9.527,4432,0
2007-07-12,9.486,9.534,9.486,9.507,9280,0
2007-07-13,9.494,9.494,9.4711,9.486,11364,0
2007-07-16,9.4491,9.486,9.4421,9.486,14682,0
2007-07-17,9.4265,9.501,9.4265,9.494,18841,0
2007-07-18,9.4581,9.494,9.4581,9.486,13027,0
2007-07-19,9.4711,9.4711,9.4126,9.4421,12333,0
2007-07-20,9.4651,9.4711,9.4205,9.4205,13437,0
2007-07-23,9.4421,9.4421,9.4265,9.4265,4020,0
2007-07-24,9.4491,9.4491,9.4126,9.4265,821,0
2007-07-25,9.4265,9.4651,9.4205,9.4265,11219,0
2007-07-26,9.4205,9.4711,9.3549,9.4581,17595,0
2007-07-27,9.4581,9.4791,9.3698,9.3815,15513,0
2007-07-30,9.4205,9.4205,9.3628,9.3628,26319,0
2007-07-31,9.3549,9.3815,9.3549,9.3698,14961,0
2007-08-01,9.3628,9.3698,9.3326,9.3326,34080,0
2007-08-02,9.318,9.318,9.2899,9.3111,19258,0
2007-08-03,9.3036,9.3698,9.2899,9.3472,27983,0
2007-08-06,9.3472,9.3472,9.3472,9.3472,1390,0
2007-08-07,9.3472,9.3472,9.3111,9.326,68715,0
2007-08-08,9.3036,9.3326,9.2839,9.3111,21196,0
2007-08-09,9.3036,9.3766,9.3036,9.3766,21057,0
2007-08-10,9.2899,9.3326,9.2839,9.3326,23554,0
2007-08-13,9.2957,9.3111,9.2957,9.3036,7202,0
2007-08-14,9.3036,9.3036,9.2399,9.2476,32139,0
2007-08-15,9.1878,9.3111,9.1878,9.2839,41424,0
2007-08-16,9.1761,9.2476,9.108,9.1378,88940,0
2007-08-17,9.1685,9.1761,9.1685,9.1761,2216,0
2007-08-20,9.21,9.2252,9.1807,9.2168,3466,0
2007-08-21,9.2399,9.3549,9.2252,9.3405,49183,0
2007-08-22,9.2762,9.2899,9.2399,9.2899,6372,0
2007-08-23,9.2839,9.3405,9.2839,9.3111,12333,0
2007-08-24,9.318,9.318,9.3111,9.3111,6508,0
2007-08-27,9.318,9.3405,9.2554,9.2642,23828,0
2007-08-28,9.3111,9.3111,9.2341,9.2554,14132,0
2007-08-29,9.2554,9.3549,9.2554,9.326,23280,0
2007-08-30,9.3472,9.3628,9.326,9.3628,9831,0
2007-08-31,9.4126,9.4126,9.3472,9.3698,21057,0
2007-09-04,9.4791,9.694,9.4651,9.636,212234,0
2007-09-05,9.627,9.627,9.494,9.585,41146,0
2007-09-06,9.558,9.614,9.558,9.608,10251,0
2007-09-07,9.592,9.701,9.592,9.694,40309,0
2007-09-10,9.683,9.768,9.683,9.724,20502,0
2007-09-11,9.744,9.781,9.739,9.768,62897,0
2007-09-12,9.724,9.768,9.724,9.76,27157,0
2007-09-13,9.744,9.76,9.694,9.694,59847,0
2007-09-14,9.739,9.744,9.665,9.715,32834,0
2007-09-17,9.675,9.724,9.6,9.724,11364,0
2007-09-18,9.69,9.701,9.69,9.694,20362,0
2007-09-19,9.636,9.636,9.592,9.6,16484,0
2007-09-20,9.739,9.739,9.571,9.578,21752,0
2007-09-21,9.566,9.578,9.494,9.543,14546,0
2007-09-24,9.494,9.494,9.4421,9.4491,7347,0
2007-09-25,9.4491,9.522,9.4491,9.507,10805,0
2007-09-26,9.4791,9.486,9.4711,9.4791,5402,0
2007-09-27,9.494,9.515,9.494,9.494,7068,0
2007-09-28,9.566,9.566,9.501,9.534,8034,0
2007-10-01,9.578,9.578,9.551,9.571,3466,0
2007-10-02,9.558,9.62,9.558,9.608,8733,0
2007-10-03,9.558,9.558,9.558,9.558,540,0
2007-10-04,9.558,9.608,9.551,9.566,9006,0
2007-10-05,9.578,9.614,9.551,9.571,9702,0
2007-10-08,9.522,9.543,9.515,9.543,5958,0
2007-10-09,9.543,9.543,9.522,9.522,5402,0
2007-10-10,9.515,9.551,9.515,9.515,4432,0
2007-10-11,9.507,9.515,9.486,9.494,4020,0
2007-10-12,9.486,9.486,9.4791,9.486,9425,0
2007-10-15,9.486,9.486,9.4491,9.486,13160,0
2007-10-16,9.494,9.494,9.4351,9.4421,17453,0
2007-10-17,9.4126,9.4265,9.3698,9.4265,11913,0
2007-10-18,9.4581,9.4581,9.4265,9.4351,14826,0
2007-10-19,9.4351,9.527,9.4351,9.527,41561,0
2007-10-22,9.507,9.543,9.507,9.522,14682,0
2007-10-23,9.558,9.571,9.507,9.515,11090,0
2007-10-24,9.522,9.566,9.522,9.566,26187,0
2007-10-25,9.592,9.592,9.551,9.558,12746,0
2007-10-26,9.62,9.62,9.501,9.501,16070,0
2007-10-29,9.494,9.551,9.486,9.486,5679,0
2007-10-30,9.4491,9.486,9.4351,9.4711,23968,0
2007-10-31,9.4711,9.4791,9.4421,9.4421,7202,0
2007-11-01,9.4651,9.501,9.4651,9.501,7623,0
2007-11-02,9.501,9.501,9.494,9.494,970,0
2007-11-05,9.4581,9.4711,9.4351,9.4711,15381,0
2007-11-06,9.4491,9.494,9.4491,9.494,8175,0
2007-11-07,8.8505,9.4651,8.8505,9.4651,21359,0
2007-11-08,9.318,9.4351,9.318,9.3815,12194,0
2007-11-09,9.3472,9.3472,9.3326,9.3326,17453,0
2007-11-12,9.4265,9.4265,9.318,9.318,4020,0
2007-11-13,9.3111,9.3111,9.2762,9.2899,22996,0
2007-11-14,9.2899,9.2957,9.1878,9.2168,33658,0
2007-11-15,9.1235,9.2957,9.0889,9.1529,37265,0
2007-11-16,9.1685,9.2762,9.0967,9.2642,25768,0
2007-11-19,9.2341,9.2341,9.1301,9.1878,16070,0
2007-11-20,9.1444,9.1761,9.1378,9.1529,11364,0
2007-11-21,9.1606,9.1807,9.1529,9.1685,17595,0
2007-11-23,9.1685,9.1761,9.1444,9.1529,12059,0
2007-11-26,9.0605,9.1529,9.0605,9.1529,14438,0
2007-11-27,9.1878,9.1956,9.1378,9.1444,15513,0
2007-11-28,9.1685,9.2762,9.1685,9.1761,16350,0
2007-11-29,9.1761,9.2341,9.1761,9.21,11219,0
2007-11-30,9.2554,9.2957,9.2399,9.2957,5402,0
2007-12-03,9.3326,9.3549,9.2899,9.3111,14408,0
2007-12-04,9.318,9.3472,9.3111,9.318,53612,0
2007-12-05,9.3405,9.3405,9.2957,9.3036,20502,0
2007-12-06,9.2957,9.3326,9.2899,9.3036,25494,0
2007-12-07,9.2957,9.3326,9.2899,9.3326,23135,0
2007-12-10,9.326,9.3628,9.3036,9.3326,41561,0
2007-12-11,9.3628,9.3766,9.3628,9.3766,13993,0
2007-12-12,9.3628,9.3628,9.2642,9.2899,84780,0
2007-12-13,9.2899,9.2899,9.2341,9.2399,63311,0
2007-12-14,9.21,9.3549,9.21,9.2554,35187,0
2007-12-17,9.2341,9.3036,9.2022,9.3036,46544,0
2007-12-18,9.3405,9.3405,9.2642,9.2899,23280,0
2007-12-19,9.2762,9.2957,9.21,9.21,33531,0
2007-12-20,9.1807,9.1956,9.1013,9.1878,59847,0
2007-12-21,9.1878,9.2341,9.1606,9.1606,27291,0
2007-12-24,9.1956,9.2341,9.1956,9.21,4846,0
2007-12-26,9.1878,9.2762,9.1761,9.2252,49318,0
2007-12-27,9.2252,9.3698,9.2252,9.3405,15794,0
2007-12-28,9.3698,9.4265,9.3405,9.3549,17453,0
2007-12-31,9.4048,9.592,9.3889,9.527,21057,0
2008-01-02,9.551,9.558,9.527,9.534,10251,0
2008-01-03,9.558,9.62,9.558,9.571,60264,0
2008-01-04,9.65,9.65,9.571,9.608,39206,0
2008-01-07,9.6,9.744,9.6,9.694,24380,0
2008-01-08,9.715,9.751,9.636,9.744,47102,0
2008-01-09,9.751,9.781,9.733,9.781,38238,0
2008-01-10,9.744,9.801,9.724,9.801,27291,0
2008-01-11,9.801,9.833,9.76,9.796,21470,0
2008-01-14,9.844,9.861,9.833,9.844,5540,0
2008-01-15,9.861,9.89,9.781,9.882,26461,0
2008-01-16,9.801,9.836,9.724,9.836,55831,0
2008-01-17,9.836,9.844,9.774,9.781,43362,0
2008-01-18,9.861,9.861,9.643,9.643,44888,0
2008-01-22,9.534,9.715,9.3766,9.715,38238,0
2008-01-23,9.724,9.76,9.724,9.76,29228,0
2008-01-24,9.739,9.739,9.571,9.608,26878,0
2008-01-25,9.6,9.6,9.585,9.592,9556,0
2008-01-28,9.62,9.62,9.501,9.527,45441,0
2008-01-29,9.527,9.551,9.501,9.507,32695,0
2008-01-30,9.501,9.522,9.4126,9.4351,99600,0
2008-01-31,9.4651,9.522,9.4351,9.4791,144351,0
2008-02-01,9.4711,9.534,9.4711,9.534,15381,0
2008-02-04,9.507,9.534,9.501,9.534,13993,0
2008-02-05,9.522,9.566,9.515,9.543,25625,0
2008-02-06,9.515,9.551,9.515,9.534,8175,0
2008-02-07,9.534,9.571,9.515,9.515,11637,0
2008-02-08,9.534,9.566,9.527,9.527,19114,0
2008-02-11,9.543,9.578,9.543,9.551,21196,0
2008-02-12,9.543,9.6,9.543,9.592,21892,0
2008-02-13,9.558,9.571,9.515,9.515,16070,0
2008-02-14,9.3889,9.3889,9.2476,9.2554,76747,0
2008-02-15,9.1761,9.21,9.0688,9.21,37544,0
2008-02-19,9.1761,9.3111,9.1529,9.2762,15105,0
2008-02-20,9.2762,9.2762,9.21,9.2252,21892,0
2008-02-21,9.1761,9.1878,9.1148,9.1878,48314,0
2008-02-22,9.1301,9.1878,9.1301,9.1529,14961,0
2008-02-25,9.1378,9.1956,9.1301,9.1807,14546,0
2008-02-26,9.1685,9.2168,9.1685,9.1878,7202,0
2008-02-27,9.1878,9.2168,9.0823,9.1606,18982,0
2008-02-28,9.0539,9.0539,8.9656,8.9867,6783,0
2008-02-29,8.9571,8.9571,8.7769,8.8214,22585,0
2008-03-03,8.8281,9.1378,8.8281,8.9867,57075,0
2008-03-04,8.9007,9.0688,8.9007,9.0688,40537,0
2008-03-05,9.0005,9.1529,9.0005,9.1378,21057,0
2008-03-06,9.1235,9.1761,9.0312,9.1148,21928,0
2008-03-07,9.108,9.1378,9.108,9.1378,7567,0
2008-03-10,9.0688,9.2341,9.0688,9.0889,30200,0
2008-03-11,9.108,9.1301,9.0823,9.0889,23135,0
2008-03-12,9.1148,9.1235,9.0605,9.0605,4986,0
2008-03-13,9.0539,9.0539,9.0074,9.0074,6783,0
2008-03-14,9.0312,9.0312,8.8585,8.9078,26878,0
2008-03-17,8.8353,8.8857,8.814,8.8421,34357,0
2008-03-18,8.8058,8.9721,8.8058,8.9163,19391,0
2008-03-19,8.9412,8.9412,8.7851,8.8708,20642,0
2008-03-20,8.814,8.8857,8.8058,8.8857,31169,0
2008-03-24,8.8708,8.9163,8.8651,8.9163,9425,0
2008-03-25,8.9349,8.9571,8.9078,8.9496,12879,0
2008-03-26,8.9283,8.9867,8.8781,8.9867,17039,0
2008-03-27,8.9932,9.0539,8.9932,9.0148,18423,0
2008-03-28,8.9932,9.0688,8.9932,9.0688,12466,0
2008-03-31,9.0312,9.1235,9.0312,9.1235,17453,0
2008-04-01,9.1235,9.1761,9.1148,9.1378,20178,0
2008-04-02,9.1606,9.1761,9.1013,9.1378,15653,0
2008-04-03,9.1685,9.1685,9.1444,9.1685,10395,0
2008-04-04,9.1444,9.1685,9.1301,9.1606,9702,0
2008-04-07,9.1685,9.1761,9.1301,9.1444,13160,0
2008-04-08,9.1606,9.1685,9.1235,9.1378,9280,0
2008-04-09,9.1378,9.1761,9.1378,9.1685,5818,0
2008-04-10,9.1761,9.1807,9.1444,9.1807,6508,0
2008-04-11,9.1761,9.21,9.1529,9.1761,5126,0
2008-04-14,9.2252,9.2252,9.1761,9.2168,3182,0
2008-04-15,9.1444,9.21,9.1444,9.21,11776,0
2008-04-16,9.1529,9.21,9.1529,9.21,1390,0
2008-04-17,9.1444,9.2168,9.1378,9.2168,10668,0
2008-04-18,9.2168,9.2957,9.21,9.2642,23686,0
2008-04-21,9.2762,9.2839,9.2476,9.2554,7896,0
2008-04-22,9.2957,9.2957,9.2554,9.2713,20781,0
2008-04-23,9.2554,9.2839,9.2476,9.2713,8034,0
2008-04-24,9.2839,9.2839,9.2168,9.2168,6947,0
2008-04-25,9.21,9.2252,9.1444,9.1807,12192,0
2008-04-28,9.1956,9.2022,9.1685,9.2022,4115,0
2008-04-29,9.1685,9.2022,9.1685,9.1807,3453,0
2008-04-30,9.1878,9.21,9.1878,9.21,7671,0
2008-05-01,9.2341,9.2554,9.2168,9.2554,8422,0
2008-05-02,9.1956,9.2642,9.1956,9.2399,12979,0
2008-05-05,9.2168,9.2399,9.2168,9.2399,4670,0
2008-05-06,9.1956,9.2476,9.1956,9.2252,7347,0
2008-05-07,9.2168,9.2476,9.1956,9.2399,9556,0
2008-05-08,9.2168,9.2642,9.2022,9.2642,7579,0
2008-05-09,9.2168,9.2713,9.2168,9.2713,7068,0
2008-05-12,9.2476,9.2713,9.2341,9.2642,3324,0
2008-05-13,9.2762,9.3036,9.2713,9.2762,13938,0
2008-05-14,9.2554,9.2762,9.2168,9.2554,20921,0
2008-05-15,9.2554,9.2762,9.21,9.2642,33740,0
2008-05-16,9.2252,9.326,9.21,9.2713,21987,0
2008-05-19,9.2957,9.326,9.2957,9.326,3538,0
2008-05-20,9.3111,9.3111,9.2957,9.3036,3182,0
2008-05-21,9.2839,9.3111,9.2839,9.2839,7202,0
2008-05-22,9.3111,9.3405,9.2899,9.2957,6413,0
2008-05-23,9.3111,9.3472,9.3111,9.318,26187,0
2008-05-27,9.2957,9.3549,9.2839,9.3405,9597,0
2008-05-28,9.2957,9.3549,9.2957,9.3549,21224,0
2008-05-29,9.326,9.3628,9.318,9.3549,17595,0
2008-05-30,9.326,9.3405,9.318,9.318,14682,0
2008-06-02,9.318,9.3698,9.3111,9.3698,29006,0
2008-06-03,9.3111,9.3405,9.2713,9.3036,20719,0
2008-06-04,9.2899,9.2957,9.1807,9.2252,43709,0
2008-06-05,9.1878,9.2399,9.1807,9.2399,37361,0
2008-06-06,9.1956,9.2399,9.1878,9.1956,24380,0
2008-06-09,9.1956,9.2168,9.1444,9.1529,167997,0
2008-06-10,9.1444,9.1444,9.0461,9.0889,50046,0
2008-06-11,9.0396,9.0823,9.0312,9.0396,32620,0
2008-06-12,8.9807,9.0605,8.9807,9.0396,33104,0
2008-06-13,9.0148,9.0967,8.9496,9.0461,48721,0
2008-06-16,9.0823,9.0889,9.0074,9.0605,20005,0
2008-06-17,9.0688,9.1148,9.0605,9.1148,12600,0
2008-06-18,9.0605,9.0605,8.9412,8.9721,42453,0
2008-06-19,8.9867,9.0148,8.9238,9.0005,39410,0
2008-06-20,8.9412,8.9656,8.8781,8.9656,48351,0
2008-06-23,8.9349,8.9571,8.8281,8.8281,60069,0
2008-06-24,8.8505,8.9163,8.8281,8.8585,26187,0
2008-06-25,8.8857,8.9238,8.8781,8.9078,12192,0
2008-06-26,8.8505,8.9163,8.8505,8.9007,19258,0
2008-06-27,8.9078,8.9412,8.8708,8.9283,23906,0
2008-06-30,8.9412,8.9721,8.9412,8.9571,27971,0
2008-07-01,8.8781,8.9656,8.8781,8.9656,9556,0
2008-07-02,8.8943,8.9932,8.8943,8.9932,34217,0
2008-07-03,8.9721,9.0005,8.9721,9.0005,10668,0
2008-07-07,8.9932,9.0605,8.9867,9.0233,50983,0
2008-07-08,9.0005,9.0605,8.9932,9.0605,46202,0
2008-07-09,9.0605,9.1148,9.0539,9.1148,68468,0
2008-07-10,9.108,9.1235,9.0005,9.0889,24725,0
2008-07-11,9.0605,9.0823,9.0605,9.0738,7824,0
2008-07-14,9.0539,9.0688,8.9867,9.0396,19181,0
2008-07-15,8.9283,8.9656,8.814,8.9283,33567,0
2008-07-16,8.8505,8.9238,8.814,8.8214,11364,0
2008-07-17,8.8781,8.8781,8.8214,8.8505,8588,0
2008-07-18,8.8943,8.8943,8.7851,8.7992,9831,0
2008-07-21,8.7992,8.8421,8.7683,8.8058,22860,0
2008-07-22,8.7769,8.8058,8.7425,8.7769,5402,0
2008-07-23,8.7851,8.7851,8.7131,8.7558,7068,0
2008-07-24,8.7915,8.7915,8.729,8.7683,38781,0
2008-07-25,8.7915,8.8281,8.6981,8.7131,36251,0
2008-07-28,8.7366,8.8505,8.7131,8.7366,20024,0
2008-07-29,8.7131,8.7425,8.6981,8.7425,34080,0
2008-07-30,8.7206,8.7769,8.7131,8.7425,16350,0
2008-07-31,8.7206,8.7501,8.7131,8.7366,8588,0
2008-08-01,8.7131,8.7425,8.7053,8.7425,4986,0
2008-08-04,8.7053,8.7206,8.6844,8.7131,33971,0
2008-08-05,8.7053,8.729,8.6911,8.7206,14155,0
2008-08-06,8.7053,8.7425,8.6618,8.677,43727,0
2008-08-07,8.6409,8.6701,8.6409,8.6409,13301,0
2008-08-08,8.6618,8.6911,8.6618,8.6911,7853,0
2008-08-11,8.6981,8.7206,8.6981,8.7206,20781,0
2008-08-12,8.7053,8.7613,8.7053,8.7366,16473,0
2008-08-13,8.7683,8.7769,8.7053,8.729,15653,0
2008-08-14,8.6981,8.7769,8.6981,8.7613,19015,0
2008-08-15,8.7501,8.7769,8.7131,8.7769,34765,0
2008-08-18,8.7425,8.7769,8.7206,8.7683,46675,0
2008-08-19,8.7425,8.7683,8.6911,8.7683,28430,0
2008-08-20,8.7366,8.7851,8.7053,8.7769,21752,0
2008-08-21,8.7558,8.7992,8.7425,8.7683,5818,0
2008-08-22,8.7425,8.7613,8.7131,8.7366,10599,0
2008-08-25,8.7683,8.7851,8.729,8.7425,9027,0
2008-08-26,8.7769,8.7769,8.7501,8.7558,7276,0
2008-08-27,8.7558,8.7769,8.7131,8.7425,13509,0
2008-08-28,8.7366,8.7425,8.7131,8.729,18999,0
2008-08-29,8.7366,8.7425,8.7053,8.7425,7138,0
2008-09-02,8.7131,8.7683,8.7053,8.7683,5373,0
2008-09-03,8.7613,8.7769,8.7206,8.7769,12954,0
2008-09-04,8.7425,8.8421,8.7425,8.8058,27291,0
2008-09-05,8.7915,8.8058,8.7769,8.7992,9385,0
2008-09-08,8.8058,8.8281,8.7992,8.8214,12363,0
2008-09-09,8.8214,8.8505,8.7769,8.8214,18005,0
2008-09-10,8.7915,8.7992,8.6981,8.7501,42284,0
2008-09-11,8.7992,8.8353,8.729,8.7558,43267,0
2008-09-12,8.7501,8.7501,8.6618,8.7366,22216,0
2008-09-15,8.6701,8.6701,8.6178,8.6409,13993,0
2008-09-16,8.6911,8.6911,8.4609,8.4678,64719,0
2008-09-17,8.5117,8.5117,8.1933,8.2004,10250,0
2008-09-18,8.2298,8.3241,7.8034,7.9186,37612,0
2008-09-19,8.3019,8.3075,8.17,8.17,8989,0
2008-09-22,8.0194,8.1135,8.012,8.012,14546,0
2008-09-23,8.0841,8.0841,7.8753,7.8969,18227,0
2008-09-24,7.9693,7.9693,7.9186,7.9186,12856,0
2008-09-25,8.012,8.012,7.9618,7.9844,28814,0
2008-09-26,8.0194,8.0259,7.8034,7.8318,70617,0
2008-09-29,7.8242,7.8242,7.3773,7.5936,37764,0
2008-09-30,7.5213,7.5288,7.3773,7.5288,42268,0
2008-10-01,7.4565,7.5793,7.4565,7.5072,52280,0
2008-10-02,7.5649,7.5649,7.4712,7.543,14524,0
2008-10-03,7.5579,7.5793,7.536,7.536,4948,0
2008-10-06,7.5145,7.5145,7.0599,7.0599,29844,0
2008-10-07,7.2185,7.2185,6.9879,6.9879,47010,0
2008-10-08,6.9007,6.9007,6.4747,6.5908,77689,0
2008-10-09,6.6263,6.6414,6.2223,6.2223,33190,0
2008-10-10,5.775,5.984,5.4856,5.984,34006,0
2008-10-13,6.4241,6.453,5.775,6.453,38291,0
2008-10-14,6.6774,6.7132,6.4099,6.5471,42729,0
2008-10-15,7.0018,7.0018,6.3882,6.3882,26670,0
2008-10-16,6.4388,6.4824,6.309,6.3162,12268,0
2008-10-17,6.2081,6.489,6.0419,6.381,86553,0
2008-10-20,6.489,6.9083,6.4747,6.8575,33561,0
2008-10-21,6.8575,6.8936,6.8575,6.8936,18774,0
2008-10-22,6.8936,7.1825,6.8936,7.1825,36828,0
2008-10-23,7.2111,7.6875,7.2111,7.6513,37779,0
2008-10-24,7.6299,7.6513,7.399,7.6149,10251,0
2008-10-27,7.543,7.6232,7.3698,7.3698,22750,0
2008-10-28,7.3698,7.3916,7.3339,7.3846,19961,0
2008-10-29,7.3554,7.4277,7.3052,7.3052,14600,0
2008-10-30,7.435,7.4638,7.3052,7.3409,18436,0
2008-10-31,7.3846,7.3846,7.204,7.204,13068,0
2008-11-03,7.2329,7.435,7.2329,7.2546,21384,0
2008-11-04,7.3339,7.3698,7.2692,7.363,19864,0
2008-11-05,7.4205,7.5072,7.4205,7.5072,28390,0
2008-11-06,7.5649,7.6513,7.5072,7.6513,20018,0
2008-11-07,7.6513,7.6804,7.6368,7.6804,45120,0
2008-11-10,7.6951,7.7234,7.6586,7.6661,8266,0
2008-11-11,7.6513,7.673,7.5936,7.5936,14914,0
2008-11-12,7.5936,7.5936,7.435,7.4996,20967,0
2008-11-13,7.4996,7.5649,7.4996,7.5213,6228,0
2008-11-14,7.543,7.5579,7.435,7.5288,34002,0
2008-11-17,7.543,7.5649,7.435,7.435,21459,0
2008-11-18,7.4497,7.5579,7.4063,7.4497,22226,0
2008-11-19,7.4133,7.4497,7.2329,7.2692,16200,0
2008-11-20,7.3485,7.4205,7.1318,7.1318,9193,0
2008-11-21,7.0961,7.1968,6.9879,6.9879,12814,0
2008-11-24,7.0742,7.1248,6.576,7.0162,77068,0
2008-11-25,7.038,7.0599,6.5908,6.9007,22706,0
2008-11-26,6.8936,6.8936,6.7346,6.8211,24178,0
2008-11-28,6.8284,7.0018,6.8211,7.0018,12158,0
2008-12-01,7.0018,7.0018,6.8364,6.8503,16101,0
2008-12-02,6.937,6.937,6.6985,6.7849,50100,0
2008-12-03,6.7707,6.7707,6.6478,6.7132,34341,0
2008-12-04,6.7494,6.7494,6.5685,6.605,12746,0
2008-12-05,6.5976,6.5976,6.3016,6.5328,55954,0
2008-12-08,6.5471,6.5685,6.4173,6.4173,269510,0
2008-12-09,6.453,6.453,6.0128,6.2437,44615,0
2008-12-10,6.2801,6.2801,6.0057,6.0708,56851,0
2008-12-11,6.0708,6.085,6.0419,6.078,22992,0
2008-12-12,5.9699,6.3956,5.8472,5.9338,39719,0
2008-12-15,5.9338,6.0057,5.8326,5.8472,84126,0
2008-12-16,5.9549,6.0997,5.6811,5.6882,107340,0
2008-12-17,5.7388,6.2003,5.7388,6.1282,164052,0
2008-12-18,6.2223,6.3232,6.2223,6.2801,53710,0
2008-12-19,6.3667,6.5546,6.3667,6.5471,93050,0
2008-12-22,6.5546,6.7061,6.5546,6.6414,143368,0
2008-12-23,6.6774,6.7061,6.6414,6.6845,111366,0
2008-12-24,6.6845,6.8429,6.6336,6.7999,75794,0
2008-12-26,6.8575,6.9297,6.8145,6.9226,26489,0
2008-12-29,6.9226,7.0095,6.8575,6.9879,79971,0
2008-12-30,7.038,7.0742,6.9297,7.0455,89819,0
2008-12-31,7.0455,7.0742,6.9729,6.9949,65547,0
2009-01-02,7.038,7.1751,6.9879,7.1679,37099,0
2009-01-05,7.1751,7.3698,7.1751,7.3409,41405,0
2009-01-06,7.399,7.4712,7.399,7.4497,35398,0
2009-01-07,7.5072,7.5072,7.399,7.4133,29666,0
2009-01-08,7.3846,7.4996,7.3846,7.4852,28122,0
2009-01-09,7.4931,7.702,7.4931,7.6951,31698,0
2009-01-12,7.7816,7.8242,7.7167,7.7743,46563,0
2009-01-13,7.8318,7.8606,7.76,7.8034,36020,0
2009-01-14,7.7816,7.8242,7.7093,7.7234,47877,0
2009-01-15,7.673,7.7452,7.673,7.6875,51140,0
2009-01-16,7.7167,7.8178,7.7167,7.7452,24352,0
2009-01-20,7.7959,7.8828,7.7959,7.8318,43734,0
2009-01-21,7.7959,7.8542,7.6951,7.6951,18268,0
2009-01-22,7.6368,7.7311,7.6149,7.6446,61234,0
2009-01-23,7.6875,7.6875,7.5288,7.5505,28327,0
2009-01-26,7.5579,7.702,7.5579,7.6011,28399,0
2009-01-27,7.6011,7.8606,7.6011,7.8105,133182,0
2009-01-28,7.94,7.9618,7.8318,7.868,47666,0
2009-01-29,7.94,7.94,7.8969,7.8969,82217,0
2009-01-30,7.94,7.94,7.9046,7.9046,28200,0
2009-02-02,7.8828,7.9046,7.8468,7.9046,12855,0
2009-02-03,7.8969,7.9186,7.8904,7.911,14448,0
2009-02-04,7.9258,7.94,7.9258,7.9321,6231,0
2009-02-05,8.0041,8.0336,7.9321,7.9549,30863,0
2009-02-06,7.9618,7.9912,7.94,7.9549,33574,0
2009-02-09,7.9969,8.0627,7.9969,8.0194,28346,0
2009-02-10,8.0627,8.0985,8.012,8.012,27990,0
2009-02-11,8.0194,8.0569,7.9693,8.0569,22970,0
2009-02-12,8.0415,8.0702,8.0259,8.0336,8803,0
2009-02-13,8.0491,8.0841,8.0336,8.0336,8416,0
2009-02-17,8.0491,8.0491,7.9046,7.9186,30318,0
2009-02-18,7.8753,7.8828,7.8468,7.8542,17235,0
2009-02-19,7.7816,7.8606,7.7234,7.7382,24054,0
2009-02-20,7.6513,7.868,7.4784,7.6875,37316,0
2009-02-23,7.6875,7.7382,7.435,7.435,22084,0
2009-02-24,7.399,7.5722,7.3268,7.5722,41613,0
2009-02-25,7.5793,7.7886,7.5213,7.7668,27475,0
2009-02-26,7.8105,7.8606,7.76,7.76,236815,0
2009-02-27,7.76,7.868,7.76,7.8542,27257,0
2009-03-02,7.8828,7.8828,7.6446,7.7234,19751,0
2009-03-03,7.6513,7.7525,7.5793,7.6586,26177,0
2009-03-04,7.6299,7.6951,7.6232,7.6232,13945,0
2009-03-05,7.543,7.6875,7.5072,7.6011,24403,0
2009-03-06,7.536,7.6513,7.5288,7.5722,15639,0
2009-03-09,7.5072,7.5072,7.435,7.435,41514,0
2009-03-10,7.435,7.5213,7.4133,7.4931,30629,0
2009-03-11,7.4497,7.543,7.4497,7.5072,37488,0
2009-03-12,7.4712,7.5722,7.435,7.5579,106804,0
2009-03-13,7.5649,7.5722,7.5145,7.5213,21541,0
2009-03-16,7.543,7.5793,7.5145,7.5793,25681,0
2009-03-17,7.6513,7.6513,7.5288,7.5649,43506,0
2009-03-18,7.5145,7.6086,7.4497,7.5868,24003,0
2009-03-19,7.6086,7.6804,7.5793,7.6513,48144,0
2009-03-20,7.6804,7.6951,7.6299,7.6951,11198,0
2009-03-23,7.76,7.8606,7.7525,7.76,34503,0
2009-03-24,7.6804,7.7886,7.4422,7.673,45012,0
2009-03-25,7.8242,7.8391,7.673,7.8391,29390,0
2009-03-26,7.8606,7.94,7.8391,7.9321,24088,0
2009-03-27,8.012,8.0415,7.94,8.0194,31264,0
2009-03-30,7.9693,7.9969,7.9258,7.94,8695,0
2009-03-31,7.9771,8.012,7.9771,8.012,14025,0
2009-04-01,7.9473,8.0336,7.8828,8.0259,18323,0
2009-04-02,8.0415,8.1504,8.0194,8.1284,13993,0
2009-04-03,8.3367,8.3367,8.1348,8.1852,13796,0
2009-04-06,8.1852,8.1852,8.1504,8.17,17453,0
2009-04-07,8.2004,8.2004,8.1135,8.1504,19778,0
2009-04-08,8.1431,8.2225,8.1431,8.1933,17151,0
2009-04-09,8.2353,8.2798,8.2004,8.2717,18230,0
2009-04-13,8.2877,8.2877,8.1348,8.1348,15016,0
2009-04-14,8.1216,8.2493,8.077,8.1504,26122,0
2009-04-15,8.1431,8.2947,8.1062,8.1504,25796,0
2009-04-16,8.0841,8.1431,8.0627,8.1135,13308,0
2009-04-17,8.1216,8.2572,8.1216,8.2572,6501,0
2009-04-20,8.2877,8.2877,8.1348,8.1431,18924,0
2009-04-21,8.1933,8.3019,8.1504,8.2877,13699,0
2009-04-22,8.2947,8.3019,8.2717,8.3019,21829,0
2009-04-23,8.3019,8.4072,8.3019,8.4072,4954,0
2009-04-24,8.4072,8.4374,8.3732,8.4028,11268,0
2009-04-27,8.2717,8.4154,8.2717,8.3814,13605,0
2009-04-28,8.3732,8.4223,8.3575,8.3575,19030,0
2009-04-29,8.4223,8.5619,8.4223,8.5117,34363,0
2009-04-30,8.5474,8.5694,8.4825,8.5178,15605,0
2009-05-01,8.5178,8.524,8.4825,8.524,3396,0
2009-05-04,8.5392,8.6095,8.5313,8.5873,11896,0
2009-05-05,8.5619,8.5873,8.5178,8.524,10108,0
2009-05-06,8.5392,8.6618,8.5392,8.6095,9854,0
2009-05-07,8.6618,8.6981,8.5178,8.6095,37218,0
2009-05-08,8.6618,8.6618,8.581,8.6482,13833,0
2009-05-11,8.5956,8.5956,8.581,8.581,13490,0
2009-05-12,8.5555,8.6248,8.5555,8.6022,33554,0
2009-05-13,8.5555,8.634,8.5555,8.5759,10969,0
2009-05-14,8.5759,8.6701,8.5759,8.6701,7395,0
2009-05-15,8.7131,8.7613,8.7131,8.7366,41515,0
2009-05-18,8.7053,8.7683,8.7053,8.7613,9211,0
2009-05-19,8.6911,8.7501,8.6618,8.7501,20466,0
2009-05-20,8.7425,8.8058,8.7425,8.7425,14373,0
2009-05-21,8.8214,8.8651,8.6844,8.7613,32154,0
2009-05-22,8.7206,8.7613,8.6981,8.7501,22934,0
2009-05-26,8.6981,8.8585,8.6844,8.8505,18841,0
2009-05-27,8.8708,8.9163,8.8708,8.9163,28395,0
2009-05-28,8.9078,9.0148,8.9007,8.9721,53607,0
2009-05-29,9.0312,9.0312,8.8708,8.8781,25109,0
2009-06-01,8.8781,8.8781,8.8505,8.8505,14741,0
2009-06-02,8.8781,8.8857,8.7558,8.7558,26419,0
2009-06-03,8.7501,8.7992,8.6618,8.6844,20792,0
2009-06-04,8.729,8.729,8.6022,8.6545,22998,0
2009-06-05,8.6618,8.6981,8.6545,8.6981,23416,0
2009-06-08,8.7501,8.7501,8.634,8.634,17975,0
2009-06-09,8.6981,8.6981,8.6911,8.6911,2216,0
2009-06-10,8.7769,8.7851,8.7131,8.7366,15548,0
2009-06-11,8.7366,8.7366,8.6618,8.729,10631,0
2009-06-12,8.6409,8.7613,8.5694,8.6248,14943,0
2009-06-15,8.6178,8.6701,8.5555,8.581,28724,0
2009-06-16,8.6618,8.6618,8.6248,8.6618,9583,0
2009-06-17,8.6482,8.6482,8.6095,8.6095,7341,0
2009-06-18,8.6545,8.6618,8.5759,8.5759,21411,0
2009-06-19,8.5474,8.634,8.5117,8.5759,33610,0
2009-06-22,8.5555,8.6248,8.5555,8.6248,12371,0
2009-06-23,8.5873,8.729,8.5873,8.7053,11285,0
2009-06-24,8.7053,8.8281,8.6618,8.814,32733,0
2009-06-25,8.8214,8.8281,8.7851,8.8058,30068,0
2009-06-26,8.7558,8.8281,8.6701,8.8281,28334,0
2009-06-29,8.8281,8.8281,8.6981,8.6981,13126,0
2009-06-30,8.7851,8.7851,8.6545,8.6981,9680,0
2009-07-01,8.7558,8.7613,8.5759,8.581,54541,0
2009-07-02,8.634,8.634,8.5694,8.5694,14696,0
2009-07-06,8.581,8.581,8.5555,8.5619,23681,0
2009-07-07,8.581,8.634,8.5474,8.6095,45805,0
2009-07-08,8.5873,8.6701,8.5873,8.6701,7384,0
2009-07-09,8.7206,8.7425,8.6178,8.7053,14719,0
2009-07-10,8.7683,8.7683,8.6981,8.7366,10339,0
2009-07-13,8.7425,8.7851,8.6844,8.7851,15631,0
2009-07-14,8.7769,8.8781,8.7769,8.8281,9666,0
2009-07-15,8.8781,8.8781,8.8708,8.8708,2827,0
2009-07-16,8.8708,8.8708,8.7683,8.7769,4577,0
2009-07-17,8.7769,8.8281,8.7769,8.7992,1111,0
2009-07-20,8.8505,9.0889,8.8281,8.9867,33683,0
2009-07-21,8.9496,9.0396,8.8781,8.9238,18467,0
2009-07-22,8.8781,8.8781,8.7366,8.8353,19620,0
2009-07-23,8.8781,8.9163,8.8214,8.8353,16980,0
2009-07-24,8.8781,8.8781,8.8058,8.8708,10395,0
2009-07-27,8.8781,8.9163,8.8781,8.8943,8653,0
2009-07-28,8.8651,9.0148,8.7992,9.0148,30674,0
2009-07-29,8.9571,9.0312,8.9571,8.9571,20217,0
2009-07-30,8.9283,9.2762,8.9283,9.1606,51667,0
2009-07-31,9.1685,9.1685,9.0233,9.0233,45104,0
2009-08-03,9.1148,9.1148,9.0738,9.0967,7839,0
2009-08-04,9.108,9.1148,8.9867,9.0823,21052,0
2009-08-05,9.0738,9.1235,9.0396,9.0396,5754,0
2009-08-06,9.0967,9.1235,9.0005,9.0148,24343,0
2009-08-07,8.9807,8.9807,8.9349,8.9656,55353,0
2009-08-10,8.9163,8.9807,8.9163,8.9571,15812,0
2009-08-11,8.9656,8.9656,8.9007,8.9412,45225,0
2009-08-12,8.9656,9.0074,8.9412,9.0005,44341,0
2009-08-13,8.9807,9.0738,8.9807,9.0539,17932,0
2009-08-14,9.0738,9.1378,9.0738,9.1235,30068,0
2009-08-17,9.1013,9.1148,9.0396,9.1013,11380,0
2009-08-18,9.108,9.2168,9.0539,9.1606,18748,0
2009-08-19,9.108,9.2642,9.1013,9.2022,13354,0
2009-08-20,9.2762,9.2762,9.1529,9.2554,27568,0
2009-08-21,9.3698,9.3698,9.2839,9.2957,37275,0
2009-08-24,9.558,9.558,9.2476,9.2554,140318,0
2009-08-25,9.3036,9.3326,9.2839,9.326,41955,0
2009-08-26,9.318,9.318,9.2957,9.2957,9069,0
2009-08-27,9.326,9.3326,9.2762,9.2762,19150,0
2009-08-28,9.4048,9.4205,9.3472,9.3968,26798,0
2009-08-31,9.3549,9.3815,9.2839,9.3766,26994,0
2009-09-01,9.3889,9.4581,9.3628,9.3628,18158,0
2009-09-02,9.4351,9.527,9.4351,9.527,32101,0
2009-09-03,9.62,9.627,9.558,9.6,32929,0
2009-09-04,9.6,9.701,9.585,9.701,35395,0
2009-09-08,9.739,9.739,9.701,9.701,10131,0
2009-09-09,9.724,9.751,9.701,9.733,20054,0
2009-09-10,9.744,9.744,9.724,9.739,9363,0
2009-09-11,9.76,9.781,9.76,9.768,31889,0
2009-09-14,9.744,9.781,9.733,9.781,23588,0
2009-09-15,9.816,9.939,9.816,9.882,27291,0
2009-09-16,9.833,9.876,9.824,9.824,6414,0
2009-09-17,9.861,9.919,9.861,9.898,13437,0
2009-09-18,9.925,9.969,9.925,9.962,25612,0
2009-09-21,10.056,10.056,9.954,9.975,43735,0
2009-09-22,9.99,9.997,9.882,9.904,41103,0
2009-09-23,9.904,9.975,9.852,9.89,29850,0
2009-09-24,9.89,9.89,9.844,9.844,38884,0
2009-09-25,9.844,9.852,9.715,9.816,44021,0
2009-09-28,9.824,9.836,9.789,9.789,31755,0
2009-09-29,9.796,9.824,9.768,9.809,26750,0
2009-09-30,9.833,9.852,9.796,9.796,31169,0
2009-10-01,9.809,9.868,9.796,9.861,33125,0
2009-10-02,9.861,9.939,9.861,9.939,20678,0
2009-10-05,9.933,9.983,9.933,9.962,19143,0
2009-10-06,9.983,9.997,9.962,9.997,21271,0
2009-10-07,10.014,10.076,9.997,10.07,16729,0
2009-10-08,10.07,10.106,10.07,10.092,8990,0
2009-10-09,10.063,10.063,9.89,9.89,17851,0
2009-10-12,9.868,9.876,9.643,9.665,16033,0
2009-10-13,9.571,9.852,9.571,9.789,44581,0
2009-10-14,9.768,9.768,9.494,9.566,67202,0
2009-10-15,9.527,9.675,9.3549,9.4791,47557,0
2009-10-16,9.4491,9.592,9.3549,9.486,36624,0
2009-10-19,9.4711,9.608,9.4711,9.566,35736,0
2009-10-20,9.566,9.709,9.566,9.694,16591,0
2009-10-21,9.658,9.675,9.6,9.6,6685,0
2009-10-22,9.627,9.709,9.6,9.701,12652,0
2009-10-23,9.733,9.774,9.627,9.658,15163,0
2009-10-26,9.658,9.683,9.62,9.627,3663,0
2009-10-27,9.627,9.701,9.592,9.627,11715,0
2009-10-28,9.627,9.627,9.585,9.585,10223,0
2009-10-29,9.585,9.675,9.585,9.6,18202,0
2009-10-30,9.592,9.975,9.571,9.62,20728,0
2009-11-02,9.65,9.675,9.494,9.665,33039,0
2009-11-03,9.62,9.627,9.515,9.6,12055,0
2009-11-04,9.585,9.585,9.515,9.578,7623,0
2009-11-05,9.527,9.527,9.4265,9.4581,29969,0
2009-11-06,9.4711,9.522,9.4711,9.501,9174,0
2009-11-09,9.486,9.527,9.486,9.527,15453,0
2009-11-10,9.551,9.566,9.3405,9.3549,72650,0
2009-11-11,9.3036,9.3549,9.3036,9.3405,24874,0
2009-11-12,9.3472,9.3472,9.3111,9.3111,19029,0
2009-11-13,9.3036,9.3405,9.1529,9.2341,74146,0
2009-11-16,9.2642,9.3698,9.2642,9.3698,26146,0
2009-11-17,9.3766,9.501,9.2839,9.501,47009,0
2009-11-18,9.4491,9.494,9.4205,9.494,40735,0
2009-11-19,9.3968,9.4791,9.326,9.326,25654,0
2009-11-20,9.3815,9.3815,9.2399,9.2642,50442,0
2009-11-23,9.2399,9.3111,9.2341,9.2762,33025,0
2009-11-24,9.2713,9.318,9.2713,9.318,33919,0
2009-11-25,9.318,9.326,9.2762,9.326,39831,0
2009-11-27,9.326,9.326,9.2957,9.318,13761,0
2009-11-30,9.3111,9.326,9.2762,9.3111,19957,0
2009-12-01,9.2957,9.3326,9.2899,9.326,68641,0
2009-12-02,9.3326,9.3968,9.3326,9.3889,23530,0
2009-12-03,9.4421,9.4581,9.3472,9.4351,38004,0
2009-12-04,9.4351,9.4351,9.4205,9.4205,14906,0
2009-12-07,9.4421,9.4711,9.4265,9.4265,18454,0
2009-12-08,9.4126,9.4651,9.3968,9.4351,11404,0
2009-12-09,9.4205,9.486,9.4205,9.4791,15105,0
2009-12-10,9.486,9.515,9.4711,9.515,29615,0
2009-12-11,9.486,9.515,9.4791,9.486,7896,0
2009-12-14,9.486,9.522,9.486,9.522,21133,0
2009-12-15,9.534,9.566,9.486,9.486,27423,0
2009-12-16,9.4791,9.534,9.4791,9.501,27970,0
2009-12-17,9.4791,9.507,9.4651,9.501,10622,0
2009-12-18,9.494,9.507,9.4205,9.507,12008,0
2009-12-21,9.494,9.566,9.4421,9.566,22271,0
2009-12-22,9.566,9.566,9.501,9.515,7826,0
2009-12-23,9.566,9.665,9.543,9.62,28548,0
2009-12-24,9.636,9.694,9.578,9.578,17011,0
2009-12-28,9.675,9.675,9.558,9.6,20311,0
2009-12-29,9.614,9.665,9.571,9.578,21191,0
2009-12-30,9.608,9.62,9.578,9.608,15754,0
2009-12-31,9.592,9.614,9.543,9.614,6645,0
2010-01-04,9.614,9.665,9.6,9.6,5108,0
2010-01-05,9.592,9.608,9.507,9.592,22734,0
2010-01-06,9.527,9.578,9.527,9.578,6873,0
2010-01-07,9.578,9.6,9.571,9.585,10421,0
2010-01-08,9.592,9.6,9.578,9.578,17565,0
2010-01-11,9.571,9.665,9.571,9.636,13695,0
2010-01-12,9.65,9.683,9.614,9.683,31915,0
2010-01-13,9.69,9.701,9.608,9.683,82212,0
2010-01-14,9.675,9.701,9.608,9.643,26878,0
2010-01-15,9.643,9.694,9.592,9.643,27436,0
2010-01-19,9.578,9.675,9.578,9.636,48419,0
2010-01-20,9.614,9.62,9.592,9.608,15754,0
2010-01-21,9.585,9.627,9.551,9.558,50614,0
2010-01-22,9.558,9.658,9.558,9.62,37177,0
2010-01-25,9.62,9.694,9.571,9.694,107187,0
2010-01-26,9.683,9.683,9.627,9.675,68637,0
2010-01-27,9.643,9.658,9.585,9.636,55081,0
2010-01-28,9.65,9.65,9.585,9.627,57869,0
2010-01-29,9.643,9.643,9.566,9.6,72493,0
2010-02-01,9.6,9.636,9.566,9.627,40462,0
2010-02-02,9.643,9.65,9.6,9.627,50221,0
2010-02-03,9.65,9.709,9.6,9.643,57516,0
2010-02-04,9.658,9.69,9.614,9.62,41877,0
2010-02-05,9.636,9.683,9.627,9.65,47807,0
2010-02-08,9.627,9.675,9.62,9.636,46028,0
2010-02-09,9.643,9.65,9.643,9.643,1406,0
2010-02-10,9.608,9.665,9.608,9.65,21490,0
2010-02-11,9.627,9.683,9.627,9.683,20878,0
2010-02-12,9.658,9.701,9.658,9.701,41498,0
2010-02-16,9.694,9.709,9.658,9.709,54633,0
2010-02-17,9.683,9.701,9.65,9.701,28455,0
2010-02-18,9.694,9.694,9.627,9.675,39075,0
2010-02-19,9.643,9.69,9.627,9.65,35000,0
2010-02-22,9.636,9.636,9.585,9.627,83071,0
2010-02-23,9.592,9.694,9.4491,9.4491,48723,0
2010-02-24,9.585,9.675,9.566,9.636,32112,0
2010-02-25,9.614,9.709,9.585,9.701,45169,0
2010-02-26,9.709,9.733,9.658,9.733,50275,0
2010-03-01,9.724,9.774,9.709,9.768,52425,0
2010-03-02,9.796,9.833,9.627,9.796,43074,0
2010-03-03,9.816,9.904,9.789,9.882,39215,0
2010-03-04,9.852,9.904,9.844,9.904,24961,0
2010-03-05,9.925,9.933,9.861,9.861,41207,0
2010-03-08,9.882,9.933,9.852,9.911,23622,0
2010-03-09,9.919,9.969,9.919,9.969,15259,0
2010-03-10,9.975,9.975,9.882,9.954,31189,0
2010-03-11,9.911,9.947,9.868,9.947,16945,0
2010-03-12,9.939,10.006,9.933,10.006,21764,0
2010-03-15,10.034,10.034,9.933,9.954,14827,0
2010-03-16,9.962,9.962,9.933,9.947,14780,0
2010-03-17,9.947,9.954,9.868,9.89,30719,0
2010-03-18,9.911,9.911,9.768,9.824,39195,0
2010-03-19,9.852,9.876,9.801,9.836,15770,0
2010-03-22,9.876,9.876,9.76,9.852,19591,0
2010-03-23,9.868,9.925,9.836,9.861,42449,0
2010-03-24,9.852,9.962,9.852,9.904,32394,0
2010-03-25,9.925,9.962,9.868,9.882,33397,0
2010-03-26,9.925,9.954,9.882,9.898,15805,0
2010-03-29,9.911,9.939,9.868,9.89,34701,0
2010-03-30,9.925,9.939,9.816,9.861,50043,0
2010-03-31,9.882,9.919,9.833,9.861,15268,0
2010-04-01,9.861,9.962,9.861,9.939,12918,0
2010-04-05,9.962,9.962,9.925,9.947,14762,0
2010-04-06,9.933,9.947,9.925,9.933,8877,0
2010-04-07,9.947,9.969,9.868,9.969,23893,0
2010-04-08,10.006,10.006,9.962,9.969,23075,0
2010-04-09,9.969,9.969,9.911,9.962,6442,0
2010-04-12,9.969,9.997,9.911,9.925,46315,0
2010-04-13,9.925,9.983,9.868,9.962,27661,0
2010-04-14,9.962,9.969,9.939,9.939,26739,0
2010-04-15,9.969,9.969,9.962,9.969,13940,0
2010-04-16,9.975,9.983,9.969,9.983,13798,0
2010-04-19,9.975,9.975,9.962,9.975,7441,0
2010-04-20,9.983,9.983,9.954,9.969,3742,0
2010-04-21,9.969,9.969,9.898,9.954,61848,0
2010-04-22,9.975,10.006,9.947,9.997,38712,0
2010-04-23,10.013,10.013,9.952,9.996,19898,0
2010-04-26,10.048,10.048,9.954,9.983,25960,0
2010-04-27,10.034,10.041,9.983,10.018,14346,0
2010-04-28,10.056,10.056,10.018,10.056,7433,0
2010-04-29,10.048,10.092,10.048,10.084,19148,0
2010-04-30,10.106,10.169,10.092,10.155,36892,0
2010-05-03,10.155,10.184,10.114,10.184,14327,0
2010-05-04,10.184,10.214,10.184,10.199,16189,0
2010-05-05,10.184,10.207,10.184,10.199,19167,0
2010-05-06,10.199,10.199,10.048,10.056,31924,0
2010-05-07,10.092,10.099,10.018,10.026,36570,0
2010-05-10,10.063,10.128,10.041,10.106,21108,0
2010-05-11,10.106,10.128,10.092,10.092,23512,0
2010-05-12,10.169,10.169,10.07,10.128,19071,0
2010-05-13,10.106,10.106,10.056,10.106,21882,0
2010-05-14,10.106,10.207,10.076,10.106,28217,0
2010-05-17,10.084,10.155,10.084,10.141,21440,0
2010-05-18,10.302,10.302,10.163,10.192,21429,0
2010-05-19,10.163,10.288,10.026,10.048,42747,0
2010-05-20,10.048,10.048,9.836,9.975,61974,0
2010-05-21,10.026,10.026,9.925,9.947,11457,0
2010-05-24,9.997,10.034,9.962,9.962,19567,0
2010-05-25,9.833,10.014,9.833,10.014,33217,0
2010-05-26,10.106,10.106,10.026,10.034,3902,0
2010-05-27,10.092,10.175,10.076,10.084,15034,0
2010-05-28,10.092,10.092,9.954,9.954,54229,0
2010-06-01,9.904,10.034,9.868,9.925,27763,0
2010-06-02,9.919,10.076,9.911,10.006,14461,0
2010-06-03,10.063,10.092,10.026,10.063,11173,0
2010-06-04,10.048,10.076,9.997,10.076,12160,0
2010-06-07,10.041,10.099,10.018,10.018,18982,0
2010-06-08,10.056,10.092,9.997,10.048,21111,0
2010-06-09,10.076,10.099,10.063,10.076,35239,0
2010-06-10,10.12,10.12,10.063,10.063,15131,0
2010-06-11,10.106,10.128,10.076,10.128,9828,0
2010-06-14,10.141,10.155,10.063,10.063,15355,0
2010-06-15,10.199,10.199,10.07,10.163,28906,0
2010-06-16,10.128,10.163,10.106,10.128,19453,0
2010-06-17,10.141,10.141,10.07,10.141,24766,0
2010-06-18,10.169,10.175,10.07,10.141,27547,0
2010-06-21,10.141,10.175,10.106,10.175,11835,0
2010-06-22,10.169,10.175,10.141,10.155,15729,0
2010-06-23,10.175,10.175,10.141,10.141,16972,0
2010-06-24,10.175,10.175,10.114,10.114,12302,0
2010-06-25,10.169,10.192,10.136,10.192,12932,0
2010-06-28,10.192,10.207,10.141,10.141,26463,0
2010-06-29,10.149,10.175,10.128,10.175,10593,0
2010-06-30,10.177,10.201,10.177,10.177,8035,0
2010-07-01,10.214,10.25,10.169,10.25,33675,0
2010-07-02,10.207,10.229,10.175,10.175,9247,0
2010-07-06,10.114,10.192,10.114,10.175,25893,0
2010-07-07,10.175,10.214,10.169,10.214,21579,0
2010-07-08,10.214,10.243,10.175,10.214,20263,0
2010-07-09,10.214,10.243,10.207,10.214,16710,0
2010-07-12,10.207,10.25,10.192,10.199,26788,0
2010-07-13,10.314,10.314,10.175,10.243,22810,0
2010-07-14,10.243,10.288,10.207,10.25,54792,0
2010-07-15,10.279,10.346,10.237,10.346,29262,0
2010-07-16,10.27,10.346,10.258,10.314,27080,0
2010-07-19,10.332,10.359,10.302,10.352,6255,0
2010-07-20,10.352,10.415,10.323,10.386,24366,0
2010-07-21,10.338,10.423,10.332,10.371,17490,0
2010-07-22,10.371,10.371,10.323,10.346,20567,0
2010-07-23,10.346,10.371,10.332,10.366,19403,0
2010-07-26,10.352,10.352,10.332,10.332,9689,0
2010-07-27,10.371,10.371,10.332,10.346,20095,0
2010-07-28,10.393,10.447,10.346,10.346,14527,0
2010-07-29,10.393,10.393,10.27,10.31,19488,0
2010-07-30,10.352,10.447,10.352,10.393,26663,0
2010-08-02,10.447,10.459,10.44,10.452,17236,0
2010-08-03,10.452,10.452,10.447,10.447,17304,0
2010-08-04,10.447,10.527,10.44,10.527,38493,0
2010-08-05,10.512,10.602,10.512,10.58,19676,0
2010-08-06,10.573,10.61,10.573,10.595,19594,0
2010-08-09,10.588,10.588,10.546,10.546,17250,0
2010-08-10,10.64,10.64,10.459,10.568,43289,0
2010-08-11,10.625,10.625,10.467,10.546,35340,0
2010-08-12,10.541,10.588,10.527,10.546,19198,0
2010-08-13,10.654,10.654,10.519,10.58,38318,0
2010-08-16,10.573,10.677,10.568,10.677,50137,0
2010-08-17,10.677,10.819,10.654,10.749,49822,0
2010-08-18,10.661,10.683,10.573,10.661,56066,0
2010-08-19,10.647,10.669,10.595,10.602,38546,0
2010-08-20,10.64,10.64,10.541,10.58,44605,0
2010-08-23,10.625,10.729,10.618,10.618,39065,0
2010-08-24,10.669,10.669,10.568,10.625,35516,0
2010-08-25,10.618,10.661,10.595,10.595,36657,0
2010-08-26,10.64,10.661,10.588,10.595,123955,0
2010-08-27,10.625,10.741,10.58,10.72,63505,0
2010-08-30,10.741,10.865,10.741,10.865,57227,0
2010-08-31,10.863,10.915,10.863,10.901,29812,0
2010-09-01,10.951,10.951,10.803,10.803,34233,0
2010-09-02,10.833,10.873,10.768,10.768,36867,0
2010-09-03,10.811,10.819,10.72,10.741,18297,0
2010-09-07,10.741,10.782,10.707,10.749,38972,0
2010-09-08,10.782,10.937,10.782,10.841,22806,0
2010-09-09,10.88,10.895,10.803,10.803,24439,0
2010-09-10,10.811,10.858,10.811,10.858,27710,0
2010-09-13,10.921,10.921,10.811,10.887,28152,0
2010-09-14,10.88,10.88,10.827,10.849,59045,0
2010-09-15,10.827,10.873,10.588,10.588,109263,0
2010-09-16,10.588,10.602,10.459,10.58,34378,0
2010-09-17,10.618,10.699,10.595,10.654,18583,0
2010-09-20,10.72,10.736,10.61,10.661,25400,0
2010-09-21,10.669,10.72,10.647,10.647,15252,0
2010-09-22,10.683,10.707,10.602,10.61,28253,0
2010-09-23,10.61,10.625,10.562,10.573,46893,0
2010-09-24,10.595,10.632,10.568,10.588,32064,0
2010-09-27,10.654,10.691,10.618,10.691,26493,0
2010-09-28,10.64,10.683,10.58,10.602,28536,0
2010-09-29,10.588,10.64,10.588,10.588,12007,0
2010-09-30,10.602,10.66,10.602,10.639,21375,0
2010-10-01,10.647,10.691,10.58,10.691,19730,0
2010-10-04,10.654,10.691,10.58,10.625,10012,0
2010-10-05,10.654,10.654,10.568,10.602,20095,0
2010-10-06,10.625,10.632,10.568,10.625,24129,0
2010-10-07,10.647,10.669,10.595,10.632,10892,0
2010-10-08,10.654,10.654,10.602,10.61,27172,0
2010-10-11,10.669,10.669,10.595,10.595,15247,0
2010-10-12,10.64,10.669,10.618,10.669,7688,0
2010-10-13,10.691,10.699,10.58,10.654,17003,0
2010-10-14,10.677,10.677,10.618,10.647,8086,0
2010-10-15,10.647,10.647,10.562,10.562,9937,0
2010-10-18,10.632,10.632,10.541,10.541,11049,0
2010-10-19,10.503,10.519,10.452,10.496,35801,0
2010-10-20,10.473,10.473,10.423,10.459,8880,0
2010-10-21,10.393,10.452,10.393,10.44,27201,0
2010-10-22,10.423,10.488,10.393,10.431,13426,0
2010-10-25,10.431,10.503,10.406,10.503,17902,0
2010-10-26,10.503,10.512,10.496,10.512,7180,0
2010-10-27,10.527,10.527,10.406,10.431,18606,0
2010-10-28,10.452,10.452,10.423,10.431,6447,0
2010-10-29,10.435,10.456,10.401,10.409,21778,0
2010-11-01,10.406,10.452,10.393,10.415,27124,0
2010-11-02,10.447,10.447,10.346,10.393,20563,0
2010-11-03,10.399,10.459,10.371,10.459,5051,0
2010-11-04,10.459,10.512,10.406,10.512,28307,0
2010-11-05,10.473,10.481,10.44,10.467,33857,0
2010-11-08,10.488,10.488,10.447,10.452,22136,0
2010-11-09,10.452,10.473,10.27,10.27,35025,0
2010-11-10,10.237,10.237,10.026,10.026,35860,0
2010-11-11,9.789,10.07,9.4651,9.89,160938,0
2010-11-12,9.852,10.056,9.824,9.954,32988,0
2010-11-15,10.041,10.041,9.852,9.868,66839,0
2010-11-16,9.836,10.25,9.675,10.063,133812,0
2010-11-17,10.006,10.149,9.969,10.149,41541,0
2010-11-18,10.063,10.163,9.781,9.947,41675,0
2010-11-19,9.816,9.983,9.789,9.911,73019,0
2010-11-22,9.876,9.99,9.876,9.969,22027,0
2010-11-23,9.919,10.076,9.89,9.919,51417,0
2010-11-24,9.925,9.962,9.816,9.852,60473,0
2010-11-26,9.898,9.962,9.876,9.962,19091,0
2010-11-29,9.983,10.014,9.933,9.997,28346,0
2010-11-30,10.018,10.048,10.013,10.013,15768,0
2010-12-01,10.041,10.048,9.852,9.852,22369,0
2010-12-02,9.801,9.852,9.751,9.751,24793,0
2010-12-03,9.724,9.844,9.715,9.744,33714,0
2010-12-06,9.76,9.768,9.627,9.636,27519,0
2010-12-07,9.534,9.571,9.4351,9.494,138521,0
2010-12-08,9.4351,9.515,9.3326,9.4351,48951,0
2010-12-09,9.3815,9.4491,9.3549,9.3968,52717,0
2010-12-10,9.3628,9.4351,9.2762,9.3549,89492,0
2010-12-13,9.2899,9.3766,9.2642,9.2762,57951,0
2010-12-14,9.2399,9.2899,9.2022,9.2476,85403,0
2010-12-15,9.2022,9.3766,9.108,9.3766,58140,0
2010-12-16,9.3766,9.602,9.3766,9.566,50039,0
2010-12-17,9.627,9.724,9.627,9.683,35059,0
2010-12-20,9.683,9.69,9.3766,9.3815,47716,0
2010-12-21,9.3628,9.3766,9.1378,9.2168,58780,0
2010-12-22,9.1956,9.4351,9.1956,9.4265,49222,0
2010-12-23,9.515,9.515,9.4651,9.501,21706,0
2010-12-27,9.501,9.501,9.4581,9.4581,13180,0
2010-12-28,9.501,9.515,9.4421,9.4651,22495,0
2010-12-29,9.4801,9.4801,9.3756,9.3805,37553,0
2010-12-30,9.4501,9.4501,9.3688,9.3688,22195,0
2010-12-31,9.4106,9.571,9.4106,9.571,33172,0
2011-01-03,9.522,9.551,9.486,9.543,9045,0
2011-01-04,9.522,9.558,9.501,9.507,8465,0
2011-01-05,9.494,9.551,9.494,9.494,4453,0
2011-01-06,9.543,9.543,9.4351,9.4351,9783,0
2011-01-07,9.4205,9.4651,9.3628,9.4126,53819,0
2011-01-10,9.4048,9.4126,9.3036,9.3766,24841,0
2011-01-11,9.2957,9.326,9.2899,9.3036,8679,0
2011-01-12,9.2839,9.2839,9.1878,9.1956,24451,0
2011-01-13,9.1529,9.1529,9.0074,9.0889,53871,0
2011-01-14,8.9807,8.9807,8.7915,8.814,48609,0
2011-01-18,8.8058,9.1878,8.7769,8.9807,45676,0
2011-01-19,8.9496,8.9932,8.9007,8.9349,27797,0
2011-01-20,8.9932,9.0605,8.9283,9.0074,25049,0
2011-01-21,9.0148,9.1235,9.0148,9.0967,17687,0
2011-01-24,9.1444,9.2168,9.1444,9.1956,19539,0
2011-01-25,9.2762,9.3111,9.1956,9.3111,50755,0
2011-01-26,9.326,9.3549,9.2957,9.326,16003,0
2011-01-27,9.3472,9.3549,9.2762,9.326,23472,0
2011-01-28,9.326,9.3766,9.2252,9.2839,19997,0
2011-01-31,9.3269,9.3269,9.2139,9.2622,26459,0
2011-02-01,9.2957,9.3766,9.2713,9.2957,31219,0
2011-02-02,9.3111,9.3766,9.2957,9.3549,14143,0
2011-02-03,9.326,9.326,9.2713,9.318,10819,0
2011-02-04,9.2899,9.2899,9.21,9.2713,17611,0
2011-02-07,9.2762,9.2899,9.2399,9.2554,18795,0
2011-02-08,9.2762,9.2762,9.2022,9.2168,67646,0
2011-02-09,9.21,9.2713,9.2022,9.2168,17630,0
2011-02-10,9.2399,9.2476,9.2158,9.2476,8864,0
2011-02-11,9.2762,9.326,9.2713,9.3111,26400,0
2011-02-14,9.2957,9.2957,9.2022,9.2022,47330,0
2011-02-15,9.21,9.2252,9.21,9.2168,20815,0
2011-02-16,9.1878,9.2341,9.1685,9.2168,27999,0
2011-02-18,9.2713,9.3111,9.2713,9.2762,15126,0
2011-02-22,9.2762,9.2762,9.1685,9.1878,51128,0
2011-02-23,9.2168,9.3326,9.2168,9.2642,36241,0
2011-02-24,9.2899,9.3405,9.2713,9.3326,25234,0
2011-02-25,9.3326,9.3618,9.317,9.3539,29580,0
2011-02-28,9.3608,9.3688,9.315,9.3452,27294,0
2011-03-01,9.3698,9.3756,9.3316,9.3756,20219,0
2011-03-02,9.3766,9.3815,9.3036,9.3472,25733,0
2011-03-03,9.3462,9.3805,9.3316,9.3805,25520,0
2011-03-04,9.3472,9.3815,9.317,9.3618,25196,0
2011-03-07,9.3549,9.3698,9.3326,9.3549,16677,0
2011-03-08,9.3766,9.4205,9.3698,9.3958,9798,0
2011-03-09,9.4205,9.4351,9.3539,9.3815,15038,0
2011-03-10,9.3316,9.4038,9.3316,9.3889,12077,0
2011-03-11,9.3889,9.4265,9.3326,9.4205,34253,0
2011-03-14,9.4491,9.4491,9.3405,9.3539,44348,0
2011-03-15,9.3472,9.4351,9.3326,9.4265,22338,0
2011-03-16,9.4581,9.4791,9.3889,9.4038,17160,0
2011-03-17,9.4126,9.487,9.3958,9.4431,14331,0
2011-03-18,9.3958,9.4651,9.3958,9.4651,17147,0
2011-03-21,9.4581,9.4651,9.4265,9.4581,17790,0
2011-03-22,9.4421,9.4791,9.4126,9.4421,16036,0
2011-03-23,9.4205,9.4581,9.4126,9.4491,24464,0
2011-03-24,9.4491,9.523,9.4265,9.4791,55998,0
2011-03-25,9.502,9.603,9.502,9.559,44548,0
2011-03-28,9.544,9.615,9.544,9.602,41717,0
2011-03-29,9.572,9.602,9.559,9.586,10590,0
2011-03-30,9.602,9.628,9.566,9.566,18689,0
2011-03-31,9.601,9.629,9.564,9.592,22897,0
2011-04-01,9.616,9.669,9.603,9.622,18637,0
2011-04-04,9.615,9.637,9.572,9.578,16892,0
2011-04-05,9.608,9.608,9.521,9.521,25293,0
2011-04-06,9.544,9.586,9.527,9.527,13857,0
2011-04-07,9.508,9.567,9.508,9.516,14848,0
2011-04-08,9.559,9.586,9.523,9.523,14027,0
2011-04-11,9.567,9.603,9.4651,9.4721,28657,0
2011-04-12,9.514,9.514,9.4323,9.4323,18758,0
2011-04-13,9.4351,9.4721,9.3618,9.3889,39214,0
2011-04-14,9.3618,9.3958,9.3539,9.3889,24305,0
2011-04-15,9.4126,9.4351,9.3805,9.3889,18630,0
2011-04-18,9.4205,9.4421,9.3539,9.4421,21270,0
2011-04-19,9.4721,9.516,9.4721,9.508,3567,0
2011-04-20,9.545,9.545,9.4721,9.536,7665,0
2011-04-21,9.536,9.567,9.502,9.559,29469,0
2011-04-25,9.516,9.594,9.516,9.523,50821,0
2011-04-26,9.523,9.567,9.502,9.559,28057,0
2011-04-27,9.567,9.573,9.502,9.559,33814,0
2011-04-28,9.567,9.629,9.559,9.594,55634,0
2011-04-29,9.629,9.708,9.622,9.708,25173,0
2011-05-02,9.719,9.792,9.719,9.764,15757,0
2011-05-03,9.781,9.854,9.768,9.846,23118,0
2011-05-04,9.857,9.857,9.792,9.857,11356,0
2011-05-05,9.838,9.877,9.802,9.817,39066,0
2011-05-06,9.812,9.841,9.804,9.804,22286,0
2011-05-09,9.835,9.848,9.799,9.842,19065,0
2011-05-10,9.828,9.923,9.819,9.901,41836,0
2011-05-11,9.906,9.966,9.884,9.9,30939,0
2011-05-12,9.93,9.937,9.866,9.93,30634,0
2011-05-13,9.937,10.018,9.93,9.967,29661,0
2011-05-16,10.018,10.025,9.967,9.974,15672,0
2011-05-17,10.013,10.092,9.981,9.981,34116,0
2011-05-18,9.974,10.07,9.974,10.033,37140,0
2011-05-19,10.076,10.076,9.945,9.945,28169,0
2011-05-20,9.944,10.023,9.944,10.011,18352,0
2011-05-23,10.018,10.07,10.018,10.056,24044,0
2011-05-24,10.063,10.063,10.018,10.025,13768,0
2011-05-25,10.041,10.129,10.033,10.129,25084,0
2011-05-26,10.164,10.201,10.115,10.17,26099,0
2011-05-27,10.169,10.209,10.142,10.201,18836,0
2011-05-31,10.259,10.265,10.152,10.229,16778,0
2011-06-01,10.26,10.283,10.239,10.268,28446,0
2011-06-02,10.298,10.306,10.239,10.268,20373,0
2011-06-03,10.231,10.29,10.209,10.231,17414,0
2011-06-06,10.26,10.306,10.185,10.306,42229,0
2011-06-07,10.26,10.283,10.253,10.274,15461,0
2011-06-08,10.283,10.307,10.268,10.307,21924,0
2011-06-09,10.29,10.307,10.268,10.29,7090,0
2011-06-10,10.268,10.298,10.231,10.283,15302,0
2011-06-13,10.283,10.307,10.274,10.29,23081,0
2011-06-14,10.283,10.298,10.239,10.268,24388,0
2011-06-15,10.29,10.307,10.201,10.224,22452,0
2011-06-16,10.259,10.334,10.221,10.334,9165,0
2011-06-17,10.351,10.356,10.312,10.343,35862,0
2011-06-20,10.319,10.328,10.26,10.319,14464,0
2011-06-21,10.29,10.343,10.253,10.26,36299,0
2011-06-22,10.298,10.328,10.26,10.319,18189,0
2011-06-23,10.312,10.328,10.26,10.312,17104,0
2011-06-24,10.335,10.343,10.319,10.343,11958,0
2011-06-27,10.328,10.351,10.328,10.351,36312,0
2011-06-28,10.351,10.356,10.307,10.351,20582,0
2011-06-29,10.351,10.356,10.268,10.312,31600,0
2011-06-30,10.323,10.323,10.269,10.308,10405,0
2011-07-01,10.335,10.335,10.193,10.253,46960,0
2011-07-05,10.267,10.283,10.216,10.253,8351,0
2011-07-06,10.281,10.326,10.281,10.326,16023,0
2011-07-07,10.335,10.356,10.306,10.335,25493,0
2011-07-08,10.328,10.375,10.328,10.375,35863,0
2011-07-11,10.363,10.475,10.363,10.467,50508,0
2011-07-12,10.413,10.513,10.413,10.497,28449,0
2011-07-13,10.542,10.591,10.459,10.521,16305,0
2011-07-14,10.513,10.565,10.439,10.439,25847,0
2011-07-15,10.459,10.489,10.363,10.405,40928,0
2011-07-18,10.405,10.405,10.312,10.312,33876,0
2011-07-19,10.334,10.383,10.326,10.363,11022,0
2011-07-20,10.439,10.452,10.363,10.397,21539,0
2011-07-21,10.422,10.497,10.384,10.497,13818,0
2011-07-22,10.43,10.646,10.43,10.513,29654,0
2011-07-25,10.513,10.591,10.482,10.542,45389,0
2011-07-26,10.597,10.597,10.449,10.534,36583,0
2011-07-27,10.521,10.521,10.335,10.335,33642,0
2011-07-28,10.395,10.478,10.331,10.409,35537,0
2011-07-29,10.347,10.451,10.262,10.262,34002,0
2011-08-01,10.397,10.43,10.356,10.392,12865,0
2011-08-02,10.435,10.478,10.388,10.395,45762,0
2011-08-03,10.452,10.475,10.392,10.405,99706,0
2011-08-04,10.438,10.529,10.342,10.342,59690,0
2011-08-05,10.404,10.404,10.281,10.383,48035,0
2011-08-08,10.267,10.267,9.898,9.964,84744,0
2011-08-09,9.961,10.35,9.879,10.311,43289,0
2011-08-10,10.206,10.474,10.198,10.422,29918,0
2011-08-11,10.513,10.513,10.288,10.422,36907,0
2011-08-12,10.529,10.529,10.363,10.466,28448,0
2011-08-15,10.446,10.607,10.438,10.584,19567,0
2011-08-16,10.521,10.646,10.521,10.622,15317,0
2011-08-17,10.653,10.676,10.59,10.676,22396,0
2011-08-18,10.622,10.63,10.474,10.513,39748,0
2011-08-19,10.513,10.607,10.513,10.542,15647,0
2011-08-22,10.622,10.682,10.576,10.682,17734,0
2011-08-23,10.682,10.77,10.667,10.69,24639,0
2011-08-24,10.69,10.69,10.59,10.59,24916,0
2011-08-25,10.659,10.682,10.557,10.557,15937,0
2011-08-26,10.622,10.713,10.615,10.676,29436,0
2011-08-29,10.764,10.794,10.706,10.785,27952,0
2011-08-30,10.794,10.854,10.667,10.682,20766,0
2011-08-31,10.83,10.845,10.618,10.625,107947,0
2011-09-01,10.69,10.721,10.584,10.63,45955,0
2011-09-02,10.602,10.704,10.593,10.694,23646,0
2011-09-06,10.674,10.768,10.581,10.682,31960,0
2011-09-07,10.68,10.756,10.68,10.747,12792,0
2011-09-08,10.763,10.776,10.728,10.776,18371,0
2011-09-09,10.814,10.854,10.736,10.854,15660,0
2011-09-12,10.835,10.936,10.821,10.87,20433,0
2011-09-13,10.943,10.993,10.884,10.978,26239,0
2011-09-14,10.971,10.978,10.943,10.978,28891,0
2011-09-15,10.993,11,10.87,10.9,35810,0
2011-09-16,10.951,10.958,10.861,10.951,17376,0
2011-09-19,10.943,11.029,10.928,11.029,19097,0
2011-09-20,11.029,11.038,10.958,11.038,15477,0
2011-09-21,11.102,11.102,11.014,11.038,17639,0
2011-09-22,11.029,11.207,11.029,11.207,24622,0
2011-09-23,11.207,11.207,11.079,11.145,17704,0
2011-09-26,11.189,11.189,11.029,11.047,27855,0
2011-09-27,11.117,11.161,11.047,11.123,23371,0
2011-09-28,11.108,11.145,11.038,11.038,25244,0
2011-09-29,11.153,11.153,11.063,11.117,16421,0
2011-09-30,11.143,11.143,11.084,11.143,40954,0
2011-10-03,11.117,11.145,11.063,11.07,17785,0
2011-10-04,11.088,11.14,10.86,10.978,39897,0
2011-10-05,11.005,11.14,10.993,11.07,11279,0
2011-10-06,11.07,11.07,10.912,10.949,21697,0
2011-10-07,10.927,11.029,10.877,10.877,5425,0
2011-10-10,10.943,10.993,10.884,10.971,18535,0
2011-10-11,10.958,10.958,10.892,10.914,18256,0
2011-10-12,10.919,10.919,10.791,10.82,11978,0
2011-10-13,10.877,10.914,10.805,10.877,25143,0
2011-10-14,10.935,10.935,10.853,10.914,10326,0
2011-10-17,10.958,10.958,10.883,10.958,36905,0
2011-10-18,10.986,11,10.914,11,50606,0
2011-10-19,10.993,11.063,10.907,11.029,43438,0
2011-10-20,11.047,11.057,10.993,11.047,18721,0
2011-10-21,11.088,11.088,11.006,11.063,31818,0
2011-10-24,11.088,11.088,10.993,11.071,20016,0
2011-10-25,11.075,11.075,10.988,11.042,9409,0
2011-10-26,11.088,11.088,10.971,10.986,41785,0
2011-10-27,11.088,11.088,10.966,10.966,15651,0
2011-10-28,11.047,11.047,11.005,11.021,16831,0
2011-10-31,11.059,11.084,11.024,11.084,36720,0
2011-11-01,11.005,11.108,11.005,11.056,44729,0
2011-11-02,11.118,11.123,11.038,11.109,29750,0
2011-11-03,11.179,11.179,11.059,11.075,13315,0
2011-11-04,11.121,11.121,11.075,11.106,12590,0
2011-11-07,11.071,11.154,11.071,11.14,26546,0
2011-11-08,11.161,11.161,11.102,11.102,38159,0
2011-11-09,11.128,11.128,11.075,11.114,29379,0
2011-11-10,11.179,11.179,11.084,11.093,38300,0
2011-11-11,11.123,11.123,11.07,11.095,51213,0
2011-11-14,11.19,11.19,11.132,11.132,21124,0
2011-11-15,11.161,11.161,11.029,11.132,60335,0
2011-11-16,11.132,11.161,11.108,11.108,36830,0
2011-11-17,11.14,11.146,11.005,11.005,73321,0
2011-11-18,11.063,11.08,11.047,11.047,54288,0
2011-11-21,11.07,11.102,11.07,11.095,32795,0
2011-11-22,11.14,11.14,11.102,11.14,39421,0
2011-11-23,11.123,11.14,11.095,11.108,29557,0
2011-11-25,11.136,11.179,11.121,11.165,20489,0
2011-11-28,11.209,11.209,11.118,11.209,36714,0
2011-11-29,11.202,11.209,11.154,11.196,49632,0
2011-11-30,11.194,11.194,11.171,11.194,53931,0
2011-12-01,11.175,11.209,11.161,11.182,79247,0
2011-12-02,11.206,11.206,11.171,11.187,54198,0
2011-12-05,11.19,11.227,11.175,11.227,71076,0
2011-12-06,11.224,11.231,11.206,11.231,38884,0
2011-12-07,11.231,11.28,11.231,11.28,37721,0
2011-12-08,11.304,11.312,11.231,11.312,45111,0
2011-12-09,11.324,11.331,11.272,11.331,47225,0
2011-12-12,11.331,11.354,11.304,11.324,72905,0
2011-12-13,11.354,11.354,11.304,11.341,89266,0
2011-12-14,11.4,11.476,11.349,11.385,56814,0
2011-12-15,11.421,11.421,11.392,11.415,35554,0
2011-12-16,11.444,11.444,11.415,11.444,51552,0
2011-12-19,11.458,11.458,11.408,11.458,42451,0
2011-12-20,11.467,11.483,11.408,11.444,42160,0
2011-12-21,11.476,11.476,11.458,11.476,29052,0
2011-12-22,11.508,11.566,11.476,11.566,60966,0
2011-12-23,11.566,11.573,11.529,11.543,27383,0
2011-12-27,11.573,11.582,11.536,11.582,18673,0
2011-12-28,11.608,11.631,11.566,11.631,28078,0
2011-12-29,11.636,11.648,11.631,11.636,25862,0
2011-12-30,11.657,11.657,11.643,11.657,36782,0
2012-01-03,11.657,11.657,11.608,11.657,43621,0
2012-01-04,11.657,11.657,11.622,11.648,49266,0
2012-01-05,11.648,11.674,11.648,11.674,27389,0
2012-01-06,11.68,11.68,11.631,11.68,42233,0
2012-01-09,11.68,11.741,11.68,11.741,56183,0
2012-01-10,11.787,11.787,11.688,11.787,39079,0
2012-01-11,11.804,11.842,11.763,11.77,85255,0
2012-01-12,11.834,11.869,11.834,11.864,71203,0
2012-01-13,11.885,11.885,11.796,11.885,55925,0
2012-01-17,11.952,11.952,11.906,11.946,85288,0
2012-01-18,11.968,11.968,11.864,11.916,42763,0
2012-01-19,11.916,11.968,11.885,11.893,57690,0
2012-01-20,11.946,11.96,11.906,11.946,84759,0
2012-01-23,11.946,11.946,11.885,11.931,48206,0
2012-01-24,11.931,11.939,11.864,11.939,55577,0
2012-01-25,11.939,11.952,11.916,11.946,47501,0
2012-01-26,11.952,11.992,11.946,11.992,50838,0
2012-01-27,12.025,12.114,12.016,12.097,81227,0
2012-01-30,12.097,12.212,12.097,12.212,57008,0
2012-01-31,12.258,12.29,12.212,12.249,62169,0
2012-02-01,12.268,12.356,12.258,12.356,87808,0
2012-02-02,12.356,12.356,12.296,12.356,42336,0
2012-02-03,12.356,12.373,12.29,12.333,51533,0
2012-02-06,12.333,12.347,12.249,12.268,57657,0
2012-02-07,12.276,12.276,12.249,12.276,35363,0
2012-02-08,12.296,12.303,12.276,12.296,49477,0
2012-02-09,12.356,12.356,12.29,12.319,52535,0
2012-02-10,12.34,12.356,12.258,12.311,42505,0
2012-02-13,12.373,12.373,12.319,12.356,44763,0
2012-02-14,12.365,12.365,12.303,12.311,39743,0
2012-02-15,12.311,12.311,12.242,12.276,50843,0
2012-02-16,12.324,12.324,12.174,12.182,59177,0
2012-02-17,12.19,12.219,12.114,12.219,40993,0
2012-02-21,12.268,12.29,12.225,12.29,50178,0
2012-02-22,12.29,12.29,12.268,12.268,24437,0
2012-02-23,12.268,12.296,12.242,12.283,75690,0
2012-02-24,12.296,12.296,12.29,12.296,69860,0
2012-02-27,12.319,12.347,12.29,12.319,54329,0
2012-02-28,12.356,12.425,12.324,12.373,78250,0
2012-02-29,12.373,12.409,12.333,12.34,55477,0
2012-03-01,12.373,12.378,12.356,12.378,26567,0
2012-03-02,12.365,12.378,12.333,12.378,20668,0
2012-03-05,12.378,12.378,12.303,12.34,16699,0
2012-03-06,12.311,12.365,12.276,12.276,42466,0
2012-03-07,12.276,12.296,12.225,12.225,40985,0
2012-03-08,12.249,12.356,12.242,12.356,32153,0
2012-03-09,12.378,12.378,12.303,12.324,31288,0
2012-03-12,12.373,12.373,12.319,12.34,23627,0
2012-03-13,12.356,12.356,12.303,12.34,18043,0
2012-03-14,12.333,12.333,12.167,12.182,72830,0
2012-03-15,12.159,12.159,11.736,11.787,89439,0
2012-03-16,11.709,11.787,11.444,11.515,94676,0
2012-03-19,11.543,11.68,11.421,11.543,87342,0
2012-03-20,11.616,11.701,11.543,11.688,37353,0
2012-03-21,11.688,11.755,11.68,11.741,28591,0
2012-03-22,11.701,11.813,11.701,11.779,25843,0
2012-03-23,11.827,11.827,11.763,11.827,46904,0
2012-03-26,11.842,11.842,11.736,11.741,49328,0
2012-03-27,11.741,11.804,11.68,11.796,30462,0
2012-03-28,11.834,11.893,11.813,11.893,45534,0
2012-03-29,11.916,11.939,11.9,11.939,15941,0
2012-03-30,11.992,12.025,11.976,11.985,18150,0
2012-04-02,12.054,12.054,11.952,12,19618,0
2012-04-03,12.054,12.054,11.976,12.039,19328,0
2012-04-04,12.061,12.076,11.992,12.007,35561,0
2012-04-05,12.054,12.061,12.039,12.061,8341,0
2012-04-09,12.084,12.129,12.068,12.12,16620,0
2012-04-10,12.151,12.182,12.151,12.182,20909,0
2012-04-11,12.182,12.219,12.084,12.151,41933,0
2012-04-12,12.19,12.19,12.114,12.174,17775,0
2012-04-13,12.19,12.212,12.159,12.204,10706,0
2012-04-16,12.249,12.283,12.219,12.283,16752,0
2012-04-17,12.283,12.296,12.219,12.296,47969,0
2012-04-18,12.296,12.324,12.276,12.319,26593,0
2012-04-19,12.296,12.324,12.276,12.319,22943,0
2012-04-20,12.319,12.34,12.283,12.34,23326,0
2012-04-23,12.373,12.373,12.29,12.324,39229,0
2012-04-24,12.268,12.333,12.268,12.276,48478,0
2012-04-25,12.356,12.356,12.225,12.303,36964,0
2012-04-26,12.319,12.319,12.234,12.319,30211,0
2012-04-27,12.324,12.333,12.296,12.319,21747,0
2012-04-30,12.373,12.373,12.333,12.356,26466,0
2012-05-01,12.356,12.356,12.29,12.333,44056,0
2012-05-02,12.311,12.373,12.311,12.365,32834,0
2012-05-03,12.392,12.392,12.34,12.386,18140,0
2012-05-04,12.4,12.409,12.347,12.4,18800,0
2012-05-07,12.4,12.425,12.386,12.417,16942,0
2012-05-08,12.417,12.449,12.417,12.449,15045,0
2012-05-09,12.478,12.501,12.449,12.501,40510,0
2012-05-10,12.532,12.55,12.51,12.55,43458,0
2012-05-11,12.55,12.581,12.486,12.55,33554,0
2012-05-14,12.632,12.641,12.564,12.581,29904,0
2012-05-15,12.663,12.755,12.614,12.707,29088,0
2012-05-16,12.614,12.623,12.54,12.599,34034,0
2012-05-17,12.599,12.682,12.54,12.614,33101,0
2012-05-18,12.7,12.707,12.623,12.7,23197,0
2012-05-21,12.729,12.729,12.558,12.724,51950,0
2012-05-22,12.714,12.771,12.605,12.682,63758,0
2012-05-23,12.729,12.729,12.663,12.707,33040,0
2012-05-24,12.771,12.771,12.663,12.691,18745,0
2012-05-25,12.787,12.787,12.614,12.674,47936,0
2012-05-29,12.755,12.755,12.599,12.641,38582,0
2012-05-30,12.674,12.707,12.614,12.669,17406,0
2012-05-31,12.7,12.707,12.648,12.707,9473,0
2012-06-01,12.714,12.74,12.641,12.648,23780,0
2012-06-04,12.691,12.691,12.501,12.501,43664,0
2012-06-05,12.573,12.623,12.501,12.546,43009,0
2012-06-06,12.599,12.614,12.54,12.605,18034,0
2012-06-07,12.691,12.691,12.494,12.55,37079,0
2012-06-08,12.478,12.599,12.478,12.573,25441,0
2012-06-11,12.614,12.614,12.523,12.573,22015,0
2012-06-12,12.623,12.623,12.303,12.581,68927,0
2012-06-13,12.581,12.605,12.532,12.558,29552,0
2012-06-14,12.558,12.558,12.523,12.54,22471,0
2012-06-15,12.581,12.581,12.417,12.455,25079,0
2012-06-18,12.455,12.54,12.449,12.523,45456,0
2012-06-19,12.501,12.573,12.494,12.573,33703,0
2012-06-20,12.546,12.632,12.546,12.581,17850,0
2012-06-21,12.599,12.669,12.581,12.623,23560,0
2012-06-22,12.656,12.674,12.641,12.674,24319,0
2012-06-25,12.599,12.674,12.581,12.641,25003,0
2012-06-26,12.663,12.674,12.581,12.656,31870,0
2012-06-27,12.674,12.724,12.656,12.724,14112,0
2012-06-28,12.707,12.858,12.663,12.828,23578,0
2012-06-29,12.904,12.957,12.85,12.957,16958,0
2012-07-02,12.842,13.084,12.842,12.957,37962,0
2012-07-03,13.091,13.091,12.904,12.978,6781,0
2012-07-05,13.014,13.014,12.836,12.858,27983,0
2012-07-06,12.917,12.917,12.78,12.787,32289,0
2012-07-09,12.787,12.904,12.78,12.821,28548,0
2012-07-10,12.875,12.875,12.812,12.836,21171,0
2012-07-11,12.888,12.934,12.78,12.787,34569,0
2012-07-12,12.875,12.875,12.764,12.821,29597,0
2012-07-13,12.882,12.904,12.842,12.866,20483,0
2012-07-16,12.866,12.949,12.812,12.828,30960,0
2012-07-17,12.917,12.917,12.812,12.904,29825,0
2012-07-18,12.896,12.949,12.896,12.917,13739,0
2012-07-19,12.917,12.972,12.917,12.972,25988,0
2012-07-20,12.972,13.072,12.964,13.031,34068,0
2012-07-23,13.031,13.148,13.031,13.114,9734,0
2012-07-24,13.114,13.17,13.107,13.17,18329,0
2012-07-25,13.207,13.307,13.179,13.281,14243,0
2012-07-26,13.322,13.381,13.264,13.373,33787,0
2012-07-27,13.404,13.404,13.331,13.373,54767,0
2012-07-30,13.373,13.455,13.307,13.42,45306,0
2012-07-31,13.541,13.548,13.359,13.487,42309,0
2012-08-01,13.653,13.653,13.404,13.412,32679,0
2012-08-02,13.487,13.487,13.314,13.381,35892,0
2012-08-03,13.513,13.548,13.359,13.471,21067,0
2012-08-06,13.568,13.568,13.072,13.29,32003,0
2012-08-07,13.359,13.359,13.17,13.186,22429,0
2012-08-08,13.17,13.17,13.08,13.148,21465,0
2012-08-09,13.156,13.194,13.091,13.091,11367,0
2012-08-10,13.17,13.17,12.957,12.978,38633,0
2012-08-13,12.957,12.986,12.795,12.812,38886,0
2012-08-14,12.85,12.866,12.795,12.803,37835,0
2012-08-15,12.812,12.85,12.812,12.836,22906,0
2012-08-16,12.828,12.925,12.828,12.904,9291,0
2012-08-17,12.888,12.941,12.858,12.888,17893,0
2012-08-20,12.934,12.934,12.78,12.78,31950,0
2012-08-21,12.85,12.85,12.614,12.614,31606,0
2012-08-22,12.54,12.54,12.347,12.441,57468,0
2012-08-23,12.455,12.523,12.425,12.449,28403,0
2012-08-24,12.463,12.478,12.417,12.472,27871,0
2012-08-27,12.501,12.573,12.455,12.573,26168,0
2012-08-28,12.532,12.623,12.532,12.59,23372,0
2012-08-29,12.656,12.74,12.623,12.734,44025,0
2012-08-30,12.764,12.78,12.707,12.771,42139,0
2012-08-31,12.828,12.828,12.748,12.812,16457,0
2012-09-04,12.882,12.882,12.795,12.866,27560,0
2012-09-05,12.882,12.882,12.771,12.812,12125,0
2012-09-06,12.812,12.85,12.365,12.55,86227,0
2012-09-07,12.581,12.669,12.564,12.663,54669,0
2012-09-10,12.581,12.734,12.581,12.734,26312,0
2012-09-11,12.734,12.795,12.724,12.78,42130,0
2012-09-12,12.764,12.836,12.764,12.828,40586,0
2012-09-13,12.858,12.875,12.795,12.842,17894,0
2012-09-14,12.896,12.904,12.803,12.803,21731,0
2012-09-17,12.803,12.803,12.714,12.734,12380,0
2012-09-18,12.78,12.821,12.74,12.821,15010,0
2012-09-19,12.828,12.888,12.764,12.866,20072,0
2012-09-20,12.836,12.904,12.836,12.904,17890,0
2012-09-21,12.934,13.039,12.934,13.031,29486,0
2012-09-24,13.072,13.148,13.072,13.114,18110,0
2012-09-25,13.072,13.162,13.063,13.162,22963,0
2012-09-26,13.179,13.227,13.107,13.17,42020,0
2012-09-27,13.17,13.214,13.139,13.194,9728,0
2012-09-28,13.256,13.264,13.207,13.256,14044,0
2012-10-01,13.281,13.428,13.256,13.404,22577,0
2012-10-02,13.387,13.396,13.314,13.381,22158,0
2012-10-03,13.412,13.412,13.331,13.367,27494,0
2012-10-04,13.412,13.42,13.25,13.272,32062,0
2012-10-05,13.221,13.343,13.221,13.243,19010,0
2012-10-08,13.214,13.487,13.214,13.367,43950,0
2012-10-09,13.387,13.387,13.256,13.256,13267,0
2012-10-10,13.298,13.331,13.179,13.179,28228,0
2012-10-11,13.17,13.298,13.17,13.207,22375,0
2012-10-12,13.264,13.35,13.2,13.281,34649,0
2012-10-15,13.504,13.504,13.331,13.338,21641,0
2012-10-16,13.513,13.513,13.298,13.35,38712,0
2012-10-17,13.404,13.487,13.331,13.455,23885,0
2012-10-18,13.599,13.599,13.477,13.513,27489,0
2012-10-19,13.653,13.653,13.42,13.447,27294,0
2012-10-22,13.496,13.504,13.331,13.381,26748,0
2012-10-23,13.367,13.496,13.367,13.455,29545,0
2012-10-24,13.541,13.615,13.428,13.548,49369,0
2012-10-25,13.548,13.575,13.396,13.534,35891,0
2012-10-26,13.662,13.662,13.463,13.568,38162,0
2012-10-31,13.718,13.768,13.563,13.646,31400,0
2012-11-01,13.803,13.803,13.447,13.722,59909,0
2012-11-02,13.775,13.775,13.387,13.387,34058,0
2012-11-05,13.541,13.541,13.2,13.298,39632,0
2012-11-06,13.42,13.528,13.396,13.513,28165,0
2012-11-07,13.584,13.711,13.513,13.687,35756,0
2012-11-08,13.779,13.779,13.615,13.711,35262,0
2012-11-09,13.768,13.768,13.662,13.736,21798,0
2012-11-12,13.761,13.812,13.568,13.568,22557,0
2012-11-13,13.568,13.718,13.44,13.523,24773,0
2012-11-14,13.556,13.556,13.433,13.523,41835,0
2012-11-15,13.463,13.548,13.25,13.264,32754,0
2012-11-16,13.447,13.563,13.381,13.513,13175,0
2012-11-19,13.523,13.605,13.428,13.428,90102,0
2012-11-20,13.564,13.625,13.381,13.396,61438,0
2012-11-21,13.471,13.478,13.42,13.433,46516,0
2012-11-23,13.535,13.625,13.535,13.584,21033,0
2012-11-26,13.556,13.616,13.455,13.523,17071,0
2012-11-27,13.616,13.633,13.564,13.616,49351,0
2012-11-28,13.696,13.762,13.663,13.762,36160,0
2012-11-29,13.856,13.856,13.77,13.797,25398,0
2012-11-30,13.894,13.894,13.814,13.894,33912,0
2012-12-03,13.936,13.936,13.797,13.887,61240,0
2012-12-04,13.945,13.958,13.746,13.775,46106,0
2012-12-05,13.862,13.862,13.822,13.829,42650,0
2012-12-06,13.899,13.906,13.847,13.899,52527,0
2012-12-07,13.906,13.906,13.746,13.77,43199,0
2012-12-10,13.871,13.906,13.564,13.569,64059,0
2012-12-11,13.576,13.814,13.569,13.814,44900,0
2012-12-12,13.887,13.952,13.78,13.789,71566,0
2012-12-13,13.77,13.822,13.512,13.575,59561,0
2012-12-14,13.711,13.711,13.341,13.495,77433,0
2012-12-17,13.568,13.568,13.165,13.224,59174,0
2012-12-18,13.224,13.349,13.086,13.304,44708,0
2012-12-19,13.231,13.402,13.21,13.278,54409,0
2012-12-20,13.336,13.357,13.24,13.278,35740,0
2012-12-21,13.357,13.47,13.21,13.432,44482,0
2012-12-24,13.512,13.562,13.432,13.503,20924,0
2012-12-26,13.503,13.593,13.385,13.555,30812,0
2012-12-27,13.462,13.568,13.165,13.278,51976,0
2012-12-28,13.159,13.198,12.988,13.175,98288,0
2012-12-31,13.143,13.21,13.005,13.175,26760,0
2013-01-02,13.152,13.462,13.152,13.462,33829,0
2013-01-03,13.562,13.632,13.477,13.615,32426,0
2013-01-04,13.679,13.719,13.671,13.719,12868,0
2013-01-07,13.719,13.738,13.632,13.687,17224,0
2013-01-08,13.746,13.77,13.653,13.711,14836,0
2013-01-09,13.696,13.829,13.696,13.822,15869,0
2013-01-10,13.78,13.862,13.738,13.78,16849,0
2013-01-11,13.797,13.804,13.485,13.562,65107,0
2013-01-14,13.562,13.615,13.533,13.533,5179,0
2013-01-15,13.512,13.512,13.357,13.402,28267,0
2013-01-16,13.473,13.564,13.314,13.414,20115,0
2013-01-17,13.457,13.473,13.397,13.397,4405,0
2013-01-18,13.465,13.465,13.397,13.406,14635,0
2013-01-22,13.473,13.543,13.414,13.473,18792,0
2013-01-23,13.53,13.564,13.442,13.564,50245,0
2013-01-24,13.551,13.564,13.48,13.551,29471,0
2013-01-25,13.53,13.543,13.516,13.543,26122,0
2013-01-28,13.499,13.516,13.177,13.213,21666,0
2013-01-29,13.22,13.343,13.043,13.068,37249,0
2013-01-30,13.088,13.272,13.026,13.193,29475,0
2013-01-31,13.193,13.272,13.16,13.242,13889,0
2013-02-01,13.242,13.272,13.226,13.25,9052,0
2013-02-04,13.242,13.256,13.177,13.226,18052,0
2013-02-05,13.193,13.198,13.154,13.168,8905,0
2013-02-06,13.177,13.184,13.146,13.184,10558,0
2013-02-07,13.168,13.193,13.104,13.121,16757,0
2013-02-08,13.13,13.193,13.083,13.16,31728,0
2013-02-11,13.16,13.16,13.083,13.16,9782,0
2013-02-12,13.104,13.16,13.083,13.098,14804,0
2013-02-13,13.104,13.13,13.068,13.083,16152,0
2013-02-14,13.026,13.026,12.889,12.944,66605,0
2013-02-15,12.898,12.999,12.836,12.973,53306,0
2013-02-19,12.952,12.96,12.868,12.876,23876,0
2013-02-20,12.868,12.928,12.859,12.912,9864,0
2013-02-21,12.944,13.034,12.928,13.034,20116,0
2013-02-22,13.01,13.018,12.952,12.96,18277,0
2013-02-25,13.018,13.018,12.844,12.844,30559,0
2013-02-26,12.813,12.898,12.813,12.822,28553,0
2013-02-27,12.828,12.898,12.78,12.822,36378,0
2013-02-28,12.804,12.851,12.771,12.787,31146,0
2013-03-01,12.78,12.813,12.681,12.748,41148,0
2013-03-04,12.748,12.787,12.723,12.74,54206,0
2013-03-05,12.78,12.78,12.69,12.754,54669,0
2013-03-06,12.706,12.771,12.698,12.723,55306,0
2013-03-07,12.698,12.706,12.661,12.673,59172,0
2013-03-08,12.629,12.629,12.549,12.562,48260,0
2013-03-11,12.482,12.549,12.402,12.402,76675,0
2013-03-12,12.387,12.411,12.303,12.374,64028,0
2013-03-13,12.357,12.38,12.209,12.348,93579,0
2013-03-14,12.333,12.34,12.017,12.047,145384,0
2013-03-15,12.055,12.148,11.931,12.055,117022,0
2013-03-18,12.07,12.411,12.07,12.411,66636,0
2013-03-19,12.38,12.536,12.34,12.474,66651,0
2013-03-20,12.466,12.597,12.466,12.57,46885,0
2013-03-21,12.587,12.604,12.436,12.549,73377,0
2013-03-22,12.604,12.621,12.543,12.597,42754,0
2013-03-25,12.562,12.587,12.427,12.474,39537,0
2013-03-26,12.411,12.482,12.38,12.451,33980,0
2013-03-27,12.543,12.663,12.459,12.647,52657,0
2013-03-28,12.621,12.668,12.597,12.647,44381,0
2013-04-01,12.63,12.715,12.505,12.57,21686,0
2013-04-02,12.514,12.549,12.474,12.505,12067,0
2013-04-03,12.498,12.562,12.466,12.554,41053,0
2013-04-04,12.58,12.668,12.514,12.604,40401,0
2013-04-05,12.707,12.907,12.691,12.862,93124,0
2013-04-08,12.931,12.931,12.682,12.766,18575,0
2013-04-09,12.781,12.862,12.724,12.781,20427,0
2013-04-10,12.83,12.862,12.781,12.862,46309,0
2013-04-11,12.892,12.892,12.757,12.781,32356,0
2013-04-12,12.846,12.922,12.816,12.922,22391,0
2013-04-15,12.947,12.947,12.824,12.885,12908,0
2013-04-16,12.914,12.914,12.749,12.773,24738,0
2013-04-17,12.838,12.892,12.797,12.88,22810,0
2013-04-18,12.816,12.886,12.816,12.831,9416,0
2013-04-19,12.863,12.871,12.816,12.863,19911,0
2013-04-22,12.871,12.886,12.838,12.838,13010,0
2013-04-23,12.907,12.922,12.871,12.871,17787,0
2013-04-24,12.88,12.88,12.838,12.847,11119,0
2013-04-25,12.88,12.907,12.847,12.907,22686,0
2013-04-26,12.902,12.955,12.863,12.939,21807,0
2013-04-29,12.948,12.948,12.892,12.922,7571,0
2013-04-30,12.97,12.97,12.902,12.932,11502,0
2013-05-01,12.993,13.009,12.915,12.977,24166,0
2013-05-02,13.014,13.031,12.932,13.021,18559,0
2013-05-03,13.065,13.065,12.97,12.985,23233,0
2013-05-06,13.065,13.073,12.993,13.039,29568,0
2013-05-07,13.08,13.11,13.014,13.11,18060,0
2013-05-08,13.134,13.134,13.073,13.102,28044,0
2013-05-09,13.142,13.151,13.056,13.085,24793,0
2013-05-10,13.073,13.174,13.073,13.11,28668,0
2013-05-13,13.065,13.198,13.009,13.056,30717,0
2013-05-14,13.08,13.085,12.993,13.065,39662,0
2013-05-15,13.102,13.102,12.985,13.002,26978,0
2013-05-16,13.08,13.11,13.047,13.047,14595,0
2013-05-17,13.165,13.211,13.117,13.211,27247,0
2013-05-20,13.211,13.322,13.174,13.19,22763,0
2013-05-21,13.254,13.263,13.183,13.19,6452,0
2013-05-22,13.255,13.359,13.134,13.203,32381,0
2013-05-23,13.241,13.255,13.151,13.211,16440,0
2013-05-24,13.263,13.263,13.151,13.19,16670,0
2013-05-28,13.211,13.211,12.954,12.984,39165,0
2013-05-29,13.039,13.039,12.593,12.697,44181,0
2013-05-30,12.764,12.764,12.321,12.383,85961,0
2013-05-31,12.453,12.453,12.134,12.219,31438,0
2013-06-03,12.312,12.312,11.968,11.968,40864,0
2013-06-04,11.993,12.034,11.799,12.017,53880,0
2013-06-05,12.009,12.156,12.009,12.092,59171,0
2013-06-06,12.165,12.284,12.092,12.268,32583,0
2013-06-07,12.242,12.327,12.171,12.268,42173,0
2013-06-10,12.312,12.312,11.952,12.034,49378,0
2013-06-11,11.985,11.985,11.635,11.641,75260,0
2013-06-12,11.687,11.737,11.368,11.428,102436,0
2013-06-13,11.459,11.587,11.249,11.569,84952,0
2013-06-14,11.628,11.695,11.547,11.664,40471,0
2013-06-17,11.709,11.709,11.587,11.687,37708,0
2013-06-18,11.641,11.695,11.477,11.695,40708,0
2013-06-19,11.695,11.781,11.612,11.655,43379,0
2013-06-20,11.604,11.604,11.307,11.366,66691,0
2013-06-21,11.436,11.45,11.214,11.314,32136,0
2013-06-24,11.272,11.272,10.806,11.086,82240,0
2013-06-25,11.155,11.184,10.848,11.168,83613,0
2013-06-26,11.272,11.517,11.214,11.509,54934,0
2013-06-27,11.627,11.709,11.531,11.701,43780,0
2013-06-28,11.727,11.727,11.466,11.701,117886,0
2013-07-01,11.748,11.899,11.727,11.899,57894,0
2013-07-02,11.854,11.946,11.824,11.824,71090,0
2013-07-03,11.664,11.781,11.577,11.587,22745,0
2013-07-05,11.635,11.635,11.247,11.297,30675,0
2013-07-08,11.517,11.568,11.444,11.517,62288,0
2013-07-09,11.587,11.587,11.358,11.45,37773,0
2013-07-10,11.436,11.436,11.28,11.314,22447,0
2013-07-11,11.444,11.493,11.366,11.444,18369,0
2013-07-12,11.476,11.493,11.405,11.45,17035,0
2013-07-15,11.412,11.412,11.238,11.238,41022,0
2013-07-16,11.297,11.297,11.168,11.205,45385,0
2013-07-17,11.192,11.336,11.192,11.28,32801,0
2013-07-18,11.344,11.353,11.198,11.344,60296,0
2013-07-19,11.328,11.328,11.086,11.086,57308,0
2013-07-22,11.033,11.033,10.813,10.957,67864,0
2013-07-23,10.971,11.101,10.941,11.052,46411,0
2013-07-24,11.086,11.086,10.863,10.904,72800,0
2013-07-25,10.845,10.855,10.713,10.845,57860,0
2013-07-26,10.855,10.904,10.697,10.904,40219,0
2013-07-29,10.804,10.919,10.804,10.919,19917,0
2013-07-30,10.896,10.933,10.813,10.896,31775,0
2013-07-31,10.904,10.904,10.76,10.845,25997,0
2013-08-01,10.773,10.896,10.73,10.752,35372,0
2013-08-02,10.713,10.804,10.617,10.697,33547,0
2013-08-05,10.641,10.706,10.608,10.664,29840,0
2013-08-06,10.617,10.632,10.516,10.617,37463,0
2013-08-07,10.555,10.625,10.525,10.625,18337,0
2013-08-08,10.563,10.591,10.54,10.563,24367,0
2013-08-09,10.516,10.649,10.49,10.576,25925,0
2013-08-12,10.632,10.649,10.569,10.608,33160,0
2013-08-13,10.591,10.6,10.533,10.533,41576,0
2013-08-14,10.49,10.591,10.49,10.591,64498,0
2013-08-15,10.468,10.475,10.357,10.437,52858,0
2013-08-16,10.351,10.401,10.317,10.401,55468,0
2013-08-19,10.303,10.388,10.294,10.365,70875,0
2013-08-20,10.351,10.516,10.335,10.509,43154,0
2013-08-21,10.475,10.5,10.428,10.459,55212,0
2013-08-22,10.525,10.576,10.483,10.576,43198,0
2013-08-23,10.54,10.633,10.534,10.618,38506,0
2013-08-26,10.633,10.633,10.547,10.547,40324,0
2013-08-27,10.592,10.592,10.395,10.49,68730,0
2013-08-28,10.54,10.54,10.4,10.451,97709,0
2013-08-29,10.395,10.516,10.364,10.516,89318,0
2013-08-30,10.563,10.563,10.428,10.49,39931,0
2013-09-03,10.515,10.515,10.349,10.408,60117,0
2013-09-04,10.369,10.434,10.361,10.434,38815,0
2013-09-05,10.383,10.392,10.307,10.338,62548,0
2013-09-06,10.355,10.393,10.301,10.393,52855,0
2013-09-09,10.41,10.41,10.342,10.364,45525,0
2013-09-10,10.4,10.4,10.324,10.376,32870,0
2013-09-11,10.334,10.334,10.302,10.326,46094,0
2013-09-12,10.351,10.371,10.286,10.334,50908,0
2013-09-13,10.314,10.369,10.314,10.363,48497,0
2013-09-16,10.483,10.525,10.445,10.5,75000,0
2013-09-17,10.555,10.65,10.499,10.642,80804,0
2013-09-18,10.682,10.991,10.633,10.991,64175,0
2013-09-19,10.928,10.991,10.866,10.915,66606,0
2013-09-20,10.859,10.962,10.839,10.92,39593,0
2013-09-23,10.962,10.998,10.9,10.938,17591,0
2013-09-24,10.998,11.005,10.9,11.005,52836,0
2013-09-25,11.029,11.039,10.983,11.029,21494,0
2013-09-26,10.962,11.039,10.962,11.021,33107,0
2013-09-27,11.014,11.031,10.955,11.031,34576,0
2013-09-30,11.014,11.048,10.991,11.021,30883,0
2013-10-01,11.039,11.039,10.969,11.021,15635,0
2013-10-02,10.991,11.005,10.962,11.005,26790,0
2013-10-03,11.005,11.005,10.92,10.92,34007,0
2013-10-04,10.9,11.014,10.9,10.984,42363,0
2013-10-07,10.975,10.983,10.839,10.839,30398,0
2013-10-08,10.916,10.916,10.824,10.859,13389,0
2013-10-09,10.908,10.97,10.824,10.9,50310,0
2013-10-10,10.945,10.945,10.806,10.806,26002,0
2013-10-11,10.816,10.859,10.761,10.776,28283,0
2013-10-14,10.799,10.859,10.746,10.799,46156,0
2013-10-15,10.799,10.824,10.732,10.732,33130,0
2013-10-16,10.784,10.817,10.715,10.776,38485,0
2013-10-17,10.746,11.014,10.746,11.006,36012,0
2013-10-18,11.059,11.059,10.921,10.992,40184,0
2013-10-21,11.014,11.014,10.876,10.9,20772,0
2013-10-22,10.984,10.992,10.947,10.977,23197,0
2013-10-23,11.041,11.085,10.916,11.023,44386,0
2013-10-24,10.992,11.155,10.992,11.101,32034,0
2013-10-25,11.155,11.185,11.085,11.123,32553,0
2013-10-28,11.107,11.185,11.093,11.107,23075,0
2013-10-29,11.155,11.177,11.093,11.132,24322,0
2013-10-30,11.177,11.177,10.984,11.076,46886,0
2013-10-31,11.023,11.116,11,11.076,24582,0
2013-11-01,11.107,11.132,10.892,10.947,49761,0
2013-11-04,10.883,10.992,10.883,10.929,36761,0
2013-11-05,10.962,10.962,10.876,10.962,25297,0
2013-11-06,11.023,11.023,10.921,10.955,69781,0
2013-11-07,11,11.023,10.962,11.006,35042,0
2013-11-08,11.006,11.006,10.831,10.916,32348,0
2013-11-11,10.876,10.916,10.84,10.892,69607,0
2013-11-12,10.867,10.908,10.807,10.859,54414,0
2013-11-13,10.84,10.876,10.807,10.824,21965,0
2013-11-14,10.793,10.921,10.793,10.867,20662,0
2013-11-15,10.9,10.9,10.817,10.859,17112,0
2013-11-18,10.921,10.929,10.867,10.892,24834,0
2013-11-19,10.876,10.947,10.859,10.921,21361,0
2013-11-20,10.938,10.938,10.867,10.867,32764,0
2013-11-21,10.921,10.921,10.824,10.824,30520,0
2013-11-22,10.775,10.859,10.775,10.798,82809,0
2013-11-25,10.738,10.916,10.738,10.798,61186,0
2013-11-26,10.76,10.816,10.76,10.767,46364,0
2013-11-27,10.745,10.816,10.745,10.775,25060,0
2013-11-29,10.831,10.831,10.754,10.767,22293,0
2013-12-02,10.767,10.806,10.731,10.775,39869,0
2013-12-03,10.806,10.806,10.745,10.76,64966,0
2013-12-04,10.824,10.824,10.754,10.775,47084,0
2013-12-05,10.816,10.816,10.721,10.721,42086,0
2013-12-06,10.831,10.839,10.738,10.738,59045,0
2013-12-09,10.714,10.806,10.714,10.745,62137,0
2013-12-10,10.738,10.806,10.738,10.783,57601,0
2013-12-11,10.76,10.831,10.738,10.793,39986,0
2013-12-12,10.816,10.876,10.689,10.767,99600,0
2013-12-13,10.824,10.831,10.681,10.697,153969,0
2013-12-16,10.663,10.76,10.606,10.632,177963,0
2013-12-17,10.754,10.849,10.721,10.831,52306,0
2013-12-18,10.963,11.087,10.939,11.06,66668,0
2013-12-19,11.033,11.235,10.993,11.235,92205,0
2013-12-20,11.235,11.328,11.22,11.287,84737,0
2013-12-23,11.336,11.472,11.32,11.472,90279,0
2013-12-24,11.5,11.629,11.447,11.614,61493,0
2013-12-26,11.658,11.658,11.5,11.529,51056,0
2013-12-27,11.5,11.545,11.408,11.506,75763,0
2013-12-30,11.523,11.523,11.228,11.271,105742,0
2013-12-31,11.254,11.32,11.125,11.134,113081,0
2014-01-02,11.202,11.21,11.043,11.06,94816,0
2014-01-03,11.033,11.102,10.939,11.078,134850,0
2014-01-06,11.134,11.271,11.134,11.263,26778,0
2014-01-07,11.271,11.336,11.254,11.254,42942,0
2014-01-08,11.228,11.28,11.21,11.228,20487,0
2014-01-09,11.271,11.296,11.21,11.263,38016,0
2014-01-10,11.271,11.344,11.271,11.32,41073,0
2014-01-13,11.32,11.391,11.306,11.314,94382,0
2014-01-14,11.344,11.49,11.344,11.416,90825,0
2014-01-15,11.431,11.455,11.344,11.353,34151,0
2014-01-16,11.359,11.447,11.344,11.44,36807,0
2014-01-17,11.472,11.605,11.447,11.545,68910,0
2014-01-21,11.605,11.643,11.455,11.455,51401,0
2014-01-22,11.447,11.524,11.408,11.472,34870,0
2014-01-23,11.529,11.569,11.507,11.507,47224,0
2014-01-24,11.561,11.561,11.391,11.4,48999,0
2014-01-27,11.462,11.507,11.358,11.376,75735,0
2014-01-28,11.358,11.439,11.358,11.416,25422,0
2014-01-29,11.455,11.455,11.391,11.422,44413,0
2014-01-30,11.462,11.545,11.439,11.545,37944,0
2014-01-31,11.569,11.622,11.569,11.622,14942,0
2014-02-03,11.636,11.676,11.597,11.676,33985,0
2014-02-04,11.668,11.676,11.569,11.569,28782,0
2014-02-05,11.569,11.606,11.524,11.588,30113,0
2014-02-06,11.536,11.606,11.49,11.507,28544,0
2014-02-07,11.529,11.554,11.515,11.545,12339,0
2014-02-10,11.63,11.691,11.621,11.636,19034,0
2014-02-11,11.63,11.668,11.63,11.63,15080,0
2014-02-12,11.684,11.684,11.621,11.65,18406,0
2014-02-13,11.63,11.668,11.561,11.561,20784,0
2014-02-14,11.569,11.63,11.569,11.606,21659,0
2014-02-18,11.606,11.65,11.569,11.643,17931,0
2014-02-19,11.63,11.684,11.63,11.63,18977,0
2014-02-20,11.63,11.668,11.587,11.596,35916,0
2014-02-21,11.605,11.621,11.561,11.568,38136,0
2014-02-24,11.561,11.605,11.529,11.536,30099,0
2014-02-25,11.529,11.614,11.529,11.587,33925,0
2014-02-26,11.577,11.659,11.577,11.659,38274,0
2014-02-27,11.636,11.659,11.605,11.636,22878,0
2014-02-28,11.676,11.676,11.606,11.63,35050,0
2014-03-03,11.676,11.684,11.614,11.684,21017,0
2014-03-04,11.668,11.707,11.63,11.676,24260,0
2014-03-05,11.676,11.716,11.676,11.706,32560,0
2014-03-06,11.706,11.706,11.614,11.614,15840,0
2014-03-07,11.614,11.614,11.489,11.499,44523,0
2014-03-10,11.569,11.597,11.544,11.597,8029,0
2014-03-11,11.536,11.606,11.536,11.569,12082,0
2014-03-12,11.614,11.706,11.614,11.699,11890,0
2014-03-13,11.684,11.742,11.659,11.735,15264,0
2014-03-14,11.742,11.742,11.676,11.699,16232,0
2014-03-17,11.757,11.757,11.676,11.676,20917,0
2014-03-18,11.668,11.716,11.643,11.65,68592,0
2014-03-19,11.65,11.774,11.614,11.668,76579,0
2014-03-20,11.587,11.621,11.56,11.568,29163,0
2014-03-21,11.63,11.684,11.587,11.65,44338,0
2014-03-24,11.676,11.726,11.668,11.7,25898,0
2014-03-25,11.748,11.765,11.7,11.726,18676,0
2014-03-26,11.757,11.827,11.748,11.827,17647,0
2014-03-27,11.811,11.954,11.811,11.871,30469,0
2014-03-28,11.897,11.914,11.834,11.89,20061,0
2014-03-31,11.897,11.897,11.811,11.859,60734,0
2014-04-01,11.871,11.89,11.765,11.801,119865,0
2014-04-02,11.834,11.834,11.676,11.7,48906,0
2014-04-03,11.659,11.726,11.659,11.692,31356,0
2014-04-04,11.7,11.792,11.636,11.668,69297,0
2014-04-07,11.659,11.774,11.659,11.7,86176,0
2014-04-08,11.692,11.736,11.668,11.668,86369,0
2014-04-09,11.684,11.736,11.668,11.692,55684,0
2014-04-10,11.742,11.748,11.692,11.742,18242,0
2014-04-11,11.748,11.765,11.7,11.707,27666,0
2014-04-14,11.7,11.726,11.65,11.65,27459,0
2014-04-15,11.7,11.749,11.643,11.717,24966,0
2014-04-16,11.7,11.766,11.7,11.749,19994,0
2014-04-17,11.758,11.758,11.692,11.707,36169,0
2014-04-21,11.736,11.812,11.736,11.793,22545,0
2014-04-22,11.827,11.859,11.793,11.852,18776,0
2014-04-23,11.906,11.925,11.871,11.925,23693,0
2014-04-24,11.933,11.991,11.925,11.972,24972,0
2014-04-25,12.007,12.034,11.972,12.034,22462,0
2014-04-28,12.082,12.089,12.016,12.04,13766,0
2014-04-29,12,12.048,11.982,12.007,25537,0
2014-04-30,11.991,12.089,11.991,12.074,23976,0
2014-05-01,12.057,12.204,12.057,12.189,20980,0
2014-05-02,12.14,12.155,12.082,12.115,30698,0
2014-05-05,12.097,12.147,12.074,12.074,13899,0
2014-05-06,12.106,12.132,12.082,12.115,22011,0
2014-05-07,12.106,12.155,12.106,12.155,13108,0
2014-05-08,12.171,12.22,12.147,12.22,28349,0
2014-05-09,12.255,12.255,12.198,12.213,10500,0
2014-05-12,12.189,12.238,12.181,12.228,10713,0
2014-05-13,12.189,12.255,12.097,12.106,37683,0
2014-05-14,12.155,12.213,12.132,12.171,15277,0
2014-05-15,12.164,12.204,12.164,12.198,13691,0
2014-05-16,12.213,12.274,12.213,12.274,23828,0
2014-05-19,12.246,12.304,12.246,12.255,31865,0
2014-05-20,12.246,12.304,12.246,12.29,35937,0
2014-05-21,12.312,12.312,12.204,12.304,32884,0
2014-05-22,12.304,12.371,12.29,12.371,35816,0
2014-05-23,12.393,12.403,12.336,12.362,20421,0
2014-05-27,12.362,12.422,12.321,12.371,25724,0
2014-05-28,12.378,12.422,12.378,12.413,21685,0
2014-05-29,12.393,12.422,12.386,12.386,20106,0
2014-05-30,12.429,12.429,12.362,12.393,24488,0
2014-06-02,12.344,12.393,12.344,12.371,19561,0
2014-06-03,12.328,12.336,12.238,12.238,21862,0
2014-06-04,12.204,12.22,12.105,12.105,39995,0
2014-06-05,12.088,12.163,12.088,12.163,12160,0
2014-06-06,12.163,12.22,12.163,12.213,15925,0
2014-06-09,12.238,12.255,12.204,12.238,16423,0
2014-06-10,12.228,12.255,12.213,12.228,11208,0
2014-06-11,12.213,12.282,12.213,12.274,18486,0
2014-06-12,12.238,12.353,12.238,12.353,9370,0
2014-06-13,12.321,12.344,12.321,12.336,17489,0
2014-06-16,12.353,12.353,12.296,12.344,29893,0
2014-06-17,12.304,12.362,12.29,12.328,32886,0
2014-06-18,12.33,12.388,12.33,12.365,14468,0
2014-06-19,12.356,12.424,12.323,12.346,28961,0
2014-06-20,12.356,12.432,12.356,12.432,24036,0
2014-06-23,12.465,12.508,12.388,12.473,26378,0
2014-06-24,12.415,12.457,12.415,12.432,21455,0
2014-06-25,12.415,12.499,12.415,12.499,15629,0
2014-06-26,12.465,12.523,12.424,12.473,53147,0
2014-06-27,12.424,12.424,12.339,12.365,38037,0
2014-06-30,12.33,12.356,12.276,12.284,54453,0
2014-07-01,12.221,12.292,12.19,12.19,49806,0
2014-07-02,12.172,12.181,12.082,12.14,76999,0
2014-07-03,12.106,12.106,12.015,12.04,14266,0
2014-07-07,12.015,12.14,12.015,12.14,21374,0
2014-07-08,12.165,12.205,12.147,12.172,26628,0
2014-07-09,12.181,12.181,12.106,12.14,22259,0
2014-07-10,12.172,12.205,12.097,12.115,32633,0
2014-07-11,12.106,12.155,12.106,12.155,12579,0
2014-07-14,12.181,12.198,12.132,12.181,14799,0
2014-07-15,12.172,12.215,12.172,12.205,17202,0
2014-07-16,12.242,12.242,12.2,12.233,14200,0
2014-07-17,12.233,12.286,12.233,12.26,7191,0
2014-07-18,12.242,12.277,12.242,12.269,18879,0
2014-07-21,12.293,12.317,12.269,12.299,12919,0
2014-07-22,12.333,12.349,12.269,12.349,15227,0
2014-07-23,12.308,12.376,12.308,12.376,14994,0
2014-07-24,12.341,12.385,12.333,12.385,14973,0
2014-07-25,12.419,12.427,12.419,12.427,7838,0
2014-07-28,12.4,12.419,12.359,12.359,13522,0
2014-07-29,12.376,12.392,12.349,12.392,8847,0
2014-07-30,12.385,12.385,12.293,12.293,17634,0
2014-07-31,12.26,12.324,12.192,12.192,19137,0
2014-08-01,12.25,12.25,12.2,12.208,14576,0
2014-08-04,12.208,12.208,12.148,12.157,5646,0
2014-08-05,12.124,12.174,12.108,12.124,15705,0
2014-08-06,12.115,12.277,12.115,12.25,26225,0
2014-08-07,12.26,12.299,12.26,12.299,13507,0
2014-08-08,12.277,12.367,12.277,12.367,23730,0
2014-08-11,12.333,12.469,12.286,12.453,31322,0
2014-08-12,12.493,12.493,12.349,12.427,38337,0
2014-08-13,12.46,12.512,12.436,12.476,18642,0
2014-08-14,12.453,12.639,12.453,12.601,23559,0
2014-08-15,12.647,12.686,12.565,12.61,46182,0
2014-08-18,12.61,12.686,12.61,12.676,18593,0
2014-08-19,12.686,12.759,12.669,12.729,12515,0
2014-08-20,12.731,12.731,12.649,12.649,22622,0
2014-08-21,12.631,12.688,12.631,12.657,15959,0
2014-08-22,12.649,12.865,12.649,12.724,43276,0
2014-08-25,12.678,12.678,12.586,12.586,12755,0
2014-08-26,12.586,12.621,12.512,12.528,24788,0
2014-08-27,12.559,12.697,12.536,12.67,40375,0
2014-08-28,12.664,12.67,12.612,12.67,25200,0
2014-08-29,12.731,12.77,12.67,12.67,14558,0
2014-09-02,12.649,12.731,12.649,12.705,13808,0
2014-09-03,12.688,12.714,12.657,12.697,27937,0
2014-09-04,12.657,12.753,12.657,12.705,10667,0
2014-09-05,12.657,12.745,12.649,12.649,28267,0
2014-09-08,12.621,12.731,12.621,12.657,13311,0
2014-09-09,12.603,12.705,12.595,12.697,24664,0
2014-09-10,12.641,12.731,12.641,12.714,22395,0
2014-09-11,12.67,12.753,12.67,12.714,17799,0
2014-09-12,12.649,12.731,12.649,12.731,9608,0
2014-09-15,12.664,12.745,12.612,12.641,24975,0
2014-09-16,12.567,12.603,12.55,12.559,12311,0
2014-09-17,12.561,12.7,12.551,12.7,18367,0
2014-09-18,12.605,12.726,12.588,12.659,67415,0
2014-09-19,12.624,12.733,12.624,12.733,23386,0
2014-09-22,12.673,12.756,12.673,12.7,19800,0
2014-09-23,12.69,12.756,12.652,12.659,15869,0
2014-09-24,12.624,12.659,12.598,12.634,18316,0
2014-09-25,12.605,12.652,12.588,12.652,8570,0
2014-09-26,12.665,12.665,12.57,12.57,19820,0
2014-09-29,12.551,12.624,12.546,12.598,27128,0
2014-09-30,12.551,12.624,12.52,12.57,20993,0
2014-10-01,12.58,12.624,12.53,12.58,31810,0
2014-10-02,12.538,12.561,12.462,12.472,38024,0
2014-10-03,12.454,12.514,12.447,12.447,19214,0
2014-10-06,12.454,12.538,12.454,12.472,20233,0
2014-10-07,12.514,12.615,12.514,12.52,33136,0
2014-10-08,12.52,12.598,12.52,12.546,23650,0
2014-10-09,12.58,12.605,12.52,12.52,24535,0
2014-10-10,12.561,12.561,12.439,12.447,22193,0
2014-10-13,12.514,12.53,12.447,12.472,41266,0
2014-10-14,12.472,12.52,12.462,12.487,14388,0
2014-10-15,12.514,12.605,12.454,12.561,45217,0
2014-10-16,12.53,12.605,12.53,12.588,7862,0
2014-10-17,12.58,12.659,12.551,12.605,29272,0
2014-10-20,12.717,12.74,12.624,12.634,33437,0
2014-10-21,12.598,12.673,12.551,12.673,17341,0
2014-10-22,12.703,12.703,12.59,12.599,13035,0
2014-10-23,12.616,12.645,12.59,12.626,15750,0
2014-10-24,12.616,12.674,12.607,12.607,20804,0
2014-10-27,12.636,12.674,12.607,12.667,17071,0
2014-10-28,12.703,12.703,12.636,12.645,5190,0
2014-10-29,12.684,12.684,12.661,12.661,7434,0
2014-10-30,12.684,12.735,12.653,12.735,8482,0
2014-10-31,12.802,12.828,12.653,12.653,28421,0
2014-11-03,12.684,12.71,12.667,12.667,18146,0
2014-11-04,12.636,12.703,12.626,12.684,8829,0
2014-11-05,12.693,12.846,12.693,12.802,39743,0
2014-11-06,12.828,12.846,12.684,12.728,21835,0
2014-11-07,12.743,12.743,12.607,12.636,32212,0
2014-11-10,12.661,12.667,12.645,12.645,13854,0
2014-11-11,12.674,12.674,12.645,12.645,3687,0
2014-11-12,12.674,12.674,12.636,12.645,14347,0
2014-11-13,12.674,12.72,12.636,12.693,26921,0
2014-11-14,12.674,12.735,12.674,12.703,14944,0
2014-11-17,12.728,12.728,12.572,12.581,23613,0
2014-11-18,12.553,12.59,12.553,12.562,29834,0
2014-11-19,12.601,12.61,12.524,12.533,34936,0
2014-11-20,12.584,12.584,12.482,12.49,53136,0
2014-11-21,12.49,12.524,12.457,12.457,19569,0
2014-11-24,12.482,12.509,12.424,12.432,44985,0
2014-11-25,12.424,12.509,12.424,12.499,31531,0
2014-11-26,12.482,12.541,12.441,12.533,44914,0
2014-11-28,12.541,12.555,12.499,12.509,22178,0
2014-12-01,12.533,12.541,12.49,12.49,27538,0
2014-12-02,12.516,12.565,12.509,12.555,21469,0
2014-12-03,12.575,12.677,12.575,12.647,26015,0
2014-12-04,12.647,12.723,12.629,12.696,37057,0
2014-12-05,12.677,12.696,12.555,12.647,41372,0
2014-12-08,12.663,12.663,12.575,12.619,14396,0
2014-12-09,12.629,12.647,12.593,12.593,23205,0
2014-12-10,12.655,12.687,12.629,12.663,33725,0
2014-12-11,12.629,12.647,12.541,12.61,36827,0
2014-12-12,12.593,12.687,12.584,12.601,15688,0
2014-12-15,12.639,12.663,12.575,12.575,24318,0
2014-12-16,12.669,12.669,12.593,12.663,31911,0
2014-12-17,12.641,12.756,12.603,12.725,29503,0
2014-12-18,12.756,12.799,12.716,12.774,29313,0
2014-12-19,12.756,12.79,12.733,12.79,36048,0
2014-12-22,12.756,12.79,12.699,12.699,22221,0
2014-12-23,12.948,12.948,12.671,12.74,141071,0
2014-12-24,12.699,12.79,12.699,12.79,16417,0
2014-12-26,12.828,12.862,12.748,12.862,9507,0
2014-12-29,12.871,12.871,12.733,12.756,14083,0
2014-12-30,12.799,12.799,12.74,12.74,27287,0
2014-12-31,12.782,12.79,12.657,12.733,34765,0
2015-01-02,12.69,12.748,12.68,12.748,26316,0
2015-01-05,12.733,12.74,12.612,12.699,56698,0
2015-01-06,12.74,12.809,12.725,12.782,23560,0
2015-01-07,12.844,12.979,12.79,12.895,60613,0
2015-01-08,12.895,12.904,12.835,12.887,39385,0
2015-01-09,12.922,13.021,12.887,12.998,17634,0
2015-01-12,13.013,13.078,13.006,13.006,24540,0
2015-01-13,13.068,13.068,12.979,13.049,24565,0
2015-01-14,13.085,13.094,13.039,13.078,13633,0
2015-01-15,13.049,13.155,13.049,13.136,15397,0
2015-01-16,13.136,13.18,13.111,13.111,15163,0
2015-01-20,13.162,13.18,13.068,13.085,8775,0
2015-01-21,13.183,13.222,13.122,13.222,36069,0
2015-01-22,13.214,13.33,13.214,13.304,51356,0
2015-01-23,13.33,13.33,13.257,13.285,28533,0
2015-01-26,13.294,13.343,13.285,13.343,17006,0
2015-01-27,13.362,13.457,13.343,13.396,16651,0
2015-01-28,13.457,13.474,13.449,13.449,9497,0
2015-01-29,13.511,13.528,13.449,13.521,18547,0
2015-01-30,13.575,13.655,13.528,13.622,27790,0
2015-02-02,13.612,13.734,13.552,13.734,22400,0
2015-02-03,13.702,13.741,13.682,13.711,11024,0
2015-02-04,13.674,13.718,13.594,13.602,13594,0
2015-02-05,13.632,13.674,13.567,13.584,12015,0
2015-02-06,13.561,13.561,13.457,13.465,27202,0
2015-02-09,13.465,13.465,13.276,13.313,27824,0
2015-02-10,13.247,13.322,13.199,13.207,19806,0
2015-02-11,13.257,13.322,13.139,13.157,25317,0
2015-02-12,13.192,13.207,13.157,13.165,12641,0
2015-02-13,13.157,13.165,13.104,13.112,22845,0
2015-02-17,13.13,13.13,12.819,12.828,32965,0
2015-02-18,12.917,12.968,12.865,12.96,48931,0
2015-02-19,12.944,13.064,12.917,12.975,30835,0
2015-02-20,12.968,13.045,12.96,13.002,38817,0
2015-02-23,13.064,13.064,12.96,13.036,22262,0
2015-02-24,13.091,13.091,12.993,13.082,26207,0
2015-02-25,13.203,13.21,13.116,13.203,98311,0
2015-02-26,13.177,13.252,13.159,13.252,48530,0
2015-02-27,13.271,13.383,13.271,13.383,31895,0
2015-03-02,13.402,13.412,13.348,13.402,15917,0
2015-03-03,13.42,13.565,13.42,13.565,24338,0
2015-03-04,13.582,13.68,13.582,13.68,28494,0
2015-03-05,13.699,13.699,13.517,13.517,16958,0
2015-03-06,13.498,13.498,13.368,13.402,47412,0
2015-03-09,13.445,13.471,13.368,13.376,17419,0
2015-03-10,13.471,13.699,13.42,13.609,32877,0
2015-03-11,13.599,13.662,13.517,13.652,27224,0
2015-03-12,13.68,13.716,13.662,13.699,16035,0
2015-03-13,13.671,13.68,13.573,13.68,32761,0
2015-03-16,13.662,13.699,13.488,13.532,34607,0
2015-03-17,13.573,13.573,13.462,13.532,22725,0
2015-03-18,13.584,13.632,13.404,13.632,29165,0
2015-03-19,13.594,13.594,13.421,13.447,39153,0
2015-03-20,13.49,13.519,13.421,13.519,17087,0
2015-03-23,13.509,13.509,13.464,13.49,29968,0
2015-03-24,13.519,13.519,13.43,13.5,21469,0
2015-03-25,13.472,13.48,13.43,13.48,23882,0
2015-03-26,13.455,13.455,13.385,13.413,18946,0
2015-03-27,13.472,13.49,13.447,13.49,13777,0
2015-03-30,13.542,13.542,13.43,13.526,54884,0
2015-03-31,13.534,13.567,13.5,13.552,22124,0
2015-04-01,13.584,13.612,13.519,13.575,23999,0
2015-04-02,13.567,13.567,13.49,13.49,15159,0
2015-04-06,13.534,13.584,13.49,13.5,23421,0
2015-04-07,13.542,13.594,13.5,13.542,39652,0
2015-04-08,13.542,13.646,13.542,13.561,40990,0
2015-04-09,13.575,13.641,13.561,13.575,27759,0
2015-04-10,13.575,13.612,13.552,13.552,15959,0
2015-04-13,13.612,13.612,13.5,13.509,16649,0
2015-04-14,13.567,13.594,13.526,13.575,13894,0
2015-04-15,13.635,13.635,13.528,13.562,17946,0
2015-04-16,13.605,13.605,13.536,13.569,12909,0
2015-04-17,13.596,13.596,13.528,13.587,24915,0
2015-04-20,13.605,13.648,13.578,13.596,26213,0
2015-04-21,13.625,13.625,13.578,13.596,16047,0
2015-04-22,13.596,13.596,13.562,13.569,15306,0
2015-04-23,13.569,13.905,13.569,13.648,37599,0
2015-04-24,13.648,13.677,13.615,13.643,28474,0
2015-04-27,13.658,13.825,13.605,13.615,19542,0
2015-04-28,13.615,13.695,13.587,13.695,14285,0
2015-04-29,13.658,13.704,13.648,13.704,22858,0
2015-04-30,13.704,13.737,13.465,13.729,30284,0
2015-05-01,13.685,13.754,13.596,13.605,16116,0
2015-05-04,13.648,13.648,13.562,13.569,19542,0
2015-05-05,13.615,13.615,13.544,13.605,18172,0
2015-05-06,13.596,13.596,13.449,13.449,35496,0
2015-05-07,13.423,13.482,13.423,13.449,12821,0
2015-05-08,13.544,13.562,13.432,13.457,13488,0
2015-05-11,13.521,13.528,13.342,13.351,24687,0
2015-05-12,13.351,13.379,13.273,13.283,44160,0
2015-05-13,13.311,13.336,13.212,13.264,44001,0
2015-05-14,13.301,13.328,13.221,13.301,8343,0
2015-05-15,13.301,13.415,13.301,13.406,28461,0
2015-05-18,13.415,13.415,13.264,13.283,13628,0
2015-05-19,13.273,13.311,13.246,13.283,10971,0
2015-05-20,13.294,13.344,13.294,13.338,12739,0
2015-05-21,13.354,13.418,13.313,13.338,28320,0
2015-05-22,13.344,13.344,13.214,13.214,34691,0
2015-05-26,13.246,13.285,13.239,13.265,9037,0
2015-05-27,13.294,13.344,13.265,13.322,27410,0
2015-05-28,13.265,13.364,13.265,13.33,34166,0
2015-05-29,13.338,13.426,13.313,13.418,30598,0
2015-06-01,13.442,13.469,13.389,13.434,21195,0
2015-06-02,13.426,13.442,13.354,13.354,14993,0
2015-06-03,13.33,13.609,13.265,13.313,28776,0
2015-06-04,13.381,13.381,13.294,13.294,7849,0
2015-06-05,13.265,13.304,13.229,13.256,31620,0
2015-06-08,13.239,13.322,13.214,13.256,44016,0
2015-06-09,13.246,13.265,13.083,13.11,34528,0
2015-06-10,13.17,13.256,13.154,13.19,28801,0
2015-06-11,13.265,13.452,13.221,13.381,18733,0
2015-06-12,13.322,13.7,13.322,13.469,18767,0
2015-06-15,13.452,13.452,13.265,13.33,30598,0
2015-06-16,13.364,13.409,13.338,13.381,8078,0
2015-06-17,13.412,13.412,13.314,13.382,10644,0
2015-06-18,13.412,13.479,13.382,13.392,14715,0
2015-06-19,13.402,13.428,13.356,13.392,19472,0
2015-06-22,13.366,13.412,13.24,13.306,38602,0
2015-06-23,13.306,13.472,13.248,13.472,15900,0
2015-06-24,13.472,13.518,13.392,13.499,21055,0
2015-06-25,13.526,13.526,13.402,13.462,18340,0
2015-06-26,13.454,13.518,13.374,13.374,26600,0
2015-06-29,13.437,13.437,13.314,13.339,25808,0
2015-06-30,13.277,13.296,13.146,13.258,38956,0
2015-07-01,13.296,13.306,13.231,13.258,16980,0
2015-07-02,13.339,13.339,13.24,13.267,26375,0
2015-07-06,13.332,13.332,13.296,13.314,16074,0
2015-07-07,13.445,13.657,13.339,13.647,43805,0
2015-07-08,13.603,13.657,13.56,13.657,14036,0
2015-07-09,13.657,13.763,13.454,13.542,19131,0
2015-07-10,13.594,13.594,13.437,13.508,19357,0
2015-07-13,13.489,13.526,13.356,13.356,19131,0
2015-07-14,13.382,13.437,13.382,13.382,17644,0
2015-07-15,13.366,13.402,13.314,13.323,15378,0
2015-07-16,13.306,13.526,13.306,13.472,46640,0
2015-07-17,13.472,13.508,13.437,13.445,16868,0
2015-07-20,13.462,13.462,13.402,13.412,7245,0
2015-07-21,13.382,13.462,13.382,13.412,11206,0
2015-07-22,13.376,13.394,13.333,13.339,13971,0
2015-07-23,13.394,13.414,13.339,13.368,7433,0
2015-07-24,13.439,13.439,13.384,13.431,12617,0
2015-07-27,13.439,13.465,13.414,13.414,10705,0
2015-07-28,13.448,13.492,13.422,13.482,5746,0
2015-07-29,13.521,13.598,13.422,13.562,19039,0
2015-07-30,13.562,13.644,13.554,13.644,15998,0
2015-07-31,13.688,13.748,13.617,13.748,18590,0
2015-08-03,13.688,13.739,13.501,13.501,29702,0
2015-08-04,13.544,13.617,13.325,13.394,64779,0
2015-08-05,13.384,13.384,13.182,13.242,75594,0
2015-08-06,13.279,13.394,13.269,13.333,20366,0
2015-08-07,13.348,13.431,13.348,13.414,7999,0
2015-08-10,13.404,13.404,13.308,13.316,24222,0
2015-08-11,13.333,13.465,13.325,13.465,16633,0
2015-08-12,13.465,13.528,13.422,13.492,26362,0
2015-08-13,13.528,13.528,13.431,13.448,13180,0
2015-08-14,13.465,13.465,13.348,13.394,13519,0
2015-08-17,13.384,13.422,13.376,13.422,8562,0
2015-08-18,13.422,13.422,13.333,13.339,25689,0
2015-08-19,13.361,13.397,13.361,13.387,17713,0
2015-08-20,13.342,13.37,13.271,13.335,23655,0
2015-08-21,13.351,13.379,13.3,13.335,25454,0
2015-08-24,13.209,13.252,13.112,13.138,38948,0
2015-08-25,13.157,13.157,13.068,13.103,44398,0
2015-08-26,13.148,13.148,13.058,13.058,51461,0
2015-08-27,13.103,13.174,13.068,13.112,25336,0
2015-08-28,13.194,13.194,13.078,13.078,21975,0
2015-08-31,13.148,13.148,13.068,13.112,24889,0
2015-09-01,13.194,13.194,13.068,13.103,25454,0
2015-09-02,13.103,13.157,13.068,13.112,32179,0
2015-09-03,13.202,13.235,13.13,13.226,27355,0
2015-09-04,13.226,13.335,13.202,13.327,12668,0
2015-09-08,13.281,13.327,13.262,13.327,18163,0
2015-09-09,13.327,13.327,13.3,13.31,10653,0
2015-09-10,13.31,13.318,13.218,13.235,22479,0
2015-09-11,13.271,13.271,13.202,13.252,25901,0
2015-09-14,13.281,13.318,13.209,13.235,11773,0
2015-09-15,13.194,13.226,13.194,13.202,17464,0
2015-09-16,13.212,13.212,13.14,13.14,10553,0
2015-09-17,13.204,13.255,13.123,13.228,30780,0
2015-09-18,13.15,13.354,13.15,13.303,33135,0
2015-09-21,13.354,13.354,13.238,13.246,15729,0
2015-09-22,13.284,13.329,13.284,13.303,23540,0
2015-09-23,13.274,13.344,13.274,13.337,9035,0
2015-09-24,13.382,13.382,13.337,13.354,15558,0
2015-09-25,13.364,13.391,13.329,13.329,19412,0
2015-09-28,13.372,13.372,13.303,13.312,13067,0
2015-09-29,13.372,13.372,13.293,13.364,26664,0
2015-09-30,13.401,13.401,13.364,13.364,10936,0
2015-10-01,13.428,13.437,13.382,13.437,25217,0
2015-10-02,13.454,13.454,13.344,13.344,28898,0
2015-10-05,13.401,13.42,13.337,13.372,16698,0
2015-10-06,13.445,13.597,13.372,13.391,62031,0
2015-10-07,13.437,13.454,13.372,13.382,23765,0
2015-10-08,13.391,13.479,13.391,13.428,13500,0
2015-10-09,13.454,13.454,13.354,13.454,29900,0
2015-10-12,13.472,13.697,13.462,13.643,31475,0
2015-10-13,13.616,13.706,13.569,13.578,21533,0
2015-10-14,13.643,13.687,13.479,13.489,13725,0
2015-10-15,13.569,13.739,13.499,13.616,26107,0
2015-10-16,13.66,13.749,13.66,13.687,17406,0
2015-10-19,13.65,13.775,13.542,13.597,16011,0
2015-10-20,13.616,13.66,13.542,13.643,8312,0
2015-10-21,13.787,13.853,13.742,13.762,18878,0
2015-10-22,13.718,13.931,13.718,13.915,32868,0
2015-10-23,13.861,13.941,13.796,13.853,24207,0
2015-10-26,13.843,13.843,13.718,13.815,12657,0
2015-10-27,13.843,13.87,13.787,13.824,14766,0
2015-10-28,13.833,13.87,13.787,13.787,22983,0
2015-10-29,13.787,13.879,13.787,13.87,20762,0
2015-10-30,13.879,13.987,13.879,13.987,22983,0
2015-11-02,14.012,14.104,13.996,14.086,37911,0
2015-11-03,14.185,14.185,14.059,14.176,43195,0
2015-11-04,14.185,14.517,14.138,14.213,53813,0
2015-11-05,14.275,14.275,13.941,13.987,39862,0
2015-11-06,13.97,13.97,13.824,13.853,25313,0
2015-11-09,13.879,13.879,13.778,13.778,20173,0
2015-11-10,13.879,13.915,13.796,13.879,9770,0
2015-11-11,13.879,13.879,13.824,13.833,7659,0
2015-11-12,13.815,13.906,13.815,13.889,12212,0
2015-11-13,13.923,13.96,13.815,13.96,18988,0
2015-11-16,13.96,13.996,13.96,13.996,8995,0
2015-11-17,13.915,14.039,13.906,14.021,23873,0
2015-11-18,14.014,14.052,13.952,13.952,11050,0
2015-11-19,14.006,14.014,13.899,13.982,14478,0
2015-11-20,13.933,14.023,13.933,14.014,7735,0
2015-11-23,14.033,14.151,14.023,14.141,14368,0
2015-11-24,14.116,14.151,14.062,14.062,5771,0
2015-11-25,14.08,14.116,13.982,14.014,22214,0
2015-11-27,14.097,14.151,13.989,14.151,9174,0
2015-11-30,14.151,14.206,14.033,14.033,16910,0
2015-12-01,14.198,14.198,14.033,14.033,20649,0
2015-12-02,14.042,14.116,13.982,14.089,20116,0
2015-12-03,14.052,14.052,13.845,13.871,25191,0
2015-12-04,13.933,13.998,13.862,13.881,23208,0
2015-12-07,13.924,13.998,13.835,13.998,31168,0
2015-12-08,13.962,14.132,13.924,14.089,31400,0
2015-12-09,14.116,14.141,13.998,13.998,14588,0
2015-12-10,14.062,14.062,13.907,13.924,41115,0
2015-12-11,13.972,13.989,13.881,13.881,16798,0
2015-12-14,13.917,13.917,13.673,13.71,38984,0
2015-12-15,13.735,13.855,13.701,13.719,35917,0
2015-12-16,13.729,13.865,13.729,13.828,55437,0
2015-12-17,13.902,14.283,13.874,14.283,56865,0
2015-12-18,14.247,14.255,14.066,14.146,68523,0
2015-12-21,14.211,14.238,14.056,14.066,21337,0
2015-12-22,14.111,14.146,14.009,14.083,20041,0
2015-12-23,14.102,14.136,14.056,14.102,18589,0
2015-12-24,14.102,14.23,14.036,14.184,17132,0
2015-12-28,14.146,14.202,14.111,14.136,32787,0
2015-12-29,14.12,14.202,14.075,14.111,31947,0
2015-12-30,14.111,14.202,14.111,14.174,21384,0
2015-12-31,14.136,14.23,14.136,14.193,37082,0
2016-01-04,14.184,14.221,14.111,14.221,35069,0
2016-01-05,14.238,14.32,14.23,14.309,28626,0
2016-01-06,14.411,14.448,14.337,14.42,56462,0
2016-01-07,14.458,14.493,14.42,14.467,27525,0
2016-01-08,14.493,14.527,14.411,14.527,27235,0
2016-01-11,14.546,14.591,14.484,14.564,22223,0
2016-01-12,14.656,14.676,14.574,14.638,23202,0
2016-01-13,14.694,14.694,14.554,14.647,14988,0
2016-01-14,14.656,14.656,14.484,14.574,28699,0
2016-01-15,14.583,14.6,14.356,14.356,44022,0
2016-01-19,14.411,14.519,14.32,14.32,21447,0
2016-01-20,14.377,14.377,14.084,14.103,85334,0
2016-01-21,14.158,14.266,14.158,14.257,21251,0
2016-01-22,14.295,14.413,14.249,14.367,25309,0
2016-01-25,14.386,14.413,14.304,14.33,19729,0
2016-01-26,14.285,14.386,14.285,14.386,39178,0
2016-01-27,14.386,14.451,14.357,14.377,21031,0
2016-01-28,14.47,14.496,14.386,14.496,23823,0
2016-01-29,14.514,14.66,14.514,14.634,37997,0
2016-02-01,14.642,14.714,14.594,14.714,29422,0
2016-02-02,14.734,14.769,14.586,14.604,19184,0
2016-02-03,14.68,14.752,14.629,14.752,20610,0
2016-02-04,14.76,14.796,14.688,14.787,20751,0
2016-02-05,14.842,14.879,14.769,14.879,24596,0
2016-02-08,14.889,14.989,14.869,14.979,18613,0
2016-02-09,14.989,15.035,14.943,15.018,24533,0
2016-02-10,15.051,15.107,15.023,15.107,40546,0
2016-02-11,15.171,15.18,15.107,15.107,33108,0
2016-02-12,15.154,15.154,15.017,15.051,22865,0
2016-02-16,15.007,15.012,14.796,14.796,34993,0
2016-02-17,14.789,14.831,14.707,14.726,39527,0
2016-02-18,14.754,14.825,14.716,14.816,26737,0
2016-02-19,14.836,14.997,14.836,14.972,43116,0
2016-02-22,15.001,15.001,14.872,14.872,31906,0
2016-02-23,14.936,15.055,14.909,15.011,29578,0
2016-02-24,15.075,15.121,15.044,15.092,20397,0
2016-02-25,15.111,15.212,15.102,15.158,22410,0
2016-02-26,15.148,15.148,15.046,15.075,21785,0
2016-02-29,15.075,15.092,14.992,15.055,24832,0
2016-03-01,15.055,15.121,15.055,15.075,19965,0
2016-03-02,15.075,15.075,15.011,15.029,16102,0
2016-03-03,15.038,15.092,15.011,15.065,30249,0
2016-03-04,15.065,15.092,15.011,15.011,20553,0
2016-03-07,15.046,15.065,15.011,15.065,40034,0
2016-03-08,15.121,15.358,15.029,15.26,66874,0
2016-03-09,15.295,15.349,15.23,15.24,30438,0
2016-03-10,15.24,15.294,15.166,15.166,23205,0
2016-03-11,15.26,15.26,15.138,15.175,27785,0
2016-03-14,15.26,15.295,15.166,15.23,30035,0
2016-03-15,15.312,15.569,15.24,15.479,48175,0
2016-03-16,15.491,15.491,15.405,15.462,31561,0
2016-03-17,15.482,15.482,15.434,15.434,9830,0
2016-03-18,15.491,15.509,15.297,15.323,37225,0
2016-03-21,15.36,15.396,15.323,15.396,9209,0
2016-03-22,15.396,15.452,15.37,15.433,13649,0
2016-03-23,15.405,15.518,15.405,15.518,8505,0
2016-03-24,15.518,15.552,15.434,15.491,12495,0
2016-03-28,15.434,15.491,15.231,15.231,41947,0
2016-03-29,15.223,15.231,15.056,15.149,102838,0
2016-03-30,15.103,15.305,15.093,15.261,72803,0
2016-03-31,15.323,15.396,15.251,15.323,75179,0
2016-04-01,15.38,15.414,15.288,15.351,44662,0
2016-04-04,15.297,15.297,15.193,15.231,51116,0
2016-04-05,15.261,15.491,15.261,15.482,46702,0
2016-04-06,15.536,15.721,15.482,15.546,58049,0
2016-04-07,15.518,15.6,15.518,15.554,12558,0
2016-04-08,15.618,15.655,15.536,15.572,19951,0
2016-04-11,15.618,15.664,15.518,15.518,35583,0
2016-04-12,15.546,15.591,15.5,15.509,20175,0
2016-04-13,15.6,15.6,15.424,15.424,27322,0
2016-04-14,15.472,15.482,15.36,15.36,20751,0
2016-04-15,15.443,15.443,15.351,15.351,21599,0
2016-04-18,15.414,15.452,15.351,15.452,18495,0
2016-04-19,15.462,15.462,15.405,15.443,14034,0
2016-04-20,15.475,15.503,15.455,15.503,20859,0
2016-04-21,15.521,15.539,15.446,15.539,17959,0
2016-04-22,15.548,15.575,15.485,15.575,24622,0
2016-04-25,15.485,15.575,15.416,15.557,33513,0
2016-04-26,15.603,15.612,15.521,15.521,10693,0
2016-04-27,15.62,15.668,15.584,15.594,18963,0
2016-04-28,15.658,15.687,15.503,15.521,22498,0
2016-04-29,15.594,15.706,15.594,15.697,27339,0
2016-05-02,15.638,15.697,15.638,15.687,15636,0
2016-05-03,15.908,15.908,15.648,15.724,30714,0
2016-05-04,15.715,15.724,15.584,15.62,27254,0
2016-05-05,15.612,15.677,15.548,15.557,12959,0
2016-05-06,15.594,15.706,15.557,15.697,14555,0
2016-05-09,15.752,15.843,15.668,15.833,50905,0
2016-05-10,15.87,15.87,15.779,15.852,28889,0
2016-05-11,15.87,15.87,15.734,15.752,23712,0
2016-05-12,15.788,15.88,15.687,15.798,31449,0
2016-05-13,15.899,15.937,15.826,15.928,39395,0
2016-05-16,15.918,15.937,15.826,15.908,20627,0
2016-05-17,15.918,15.965,15.843,15.965,54696,0
2016-05-18,15.995,16.059,15.872,16.023,38745,0
2016-05-19,15.995,15.995,15.827,15.882,36721,0
2016-05-20,16.023,16.023,15.854,15.854,22360,0
2016-05-23,15.995,16.014,15.901,15.948,23036,0
2016-05-24,15.967,15.995,15.697,15.716,130073,0
2016-05-25,15.659,15.763,15.407,15.426,114298,0
2016-05-26,15.416,15.576,15.398,15.416,82019,0
2016-05-27,15.475,15.494,15.416,15.494,66758,0
2016-05-31,15.465,15.465,15.289,15.372,53797,0
2016-06-01,15.382,15.503,15.382,15.494,29439,0
2016-06-02,15.503,15.585,15.494,15.576,28934,0
2016-06-03,15.63,15.735,15.613,15.716,50450,0
2016-06-06,15.744,15.79,15.716,15.79,28635,0
2016-06-07,15.808,15.835,15.763,15.8,37119,0
2016-06-08,15.845,15.967,15.827,15.882,37964,0
2016-06-09,15.976,15.986,15.901,15.976,14105,0
2016-06-10,16.032,16.032,15.91,15.92,18032,0
2016-06-13,16.032,16.094,15.958,15.958,53931,0
2016-06-14,16.077,16.087,16.005,16.077,28573,0
2016-06-15,16.107,16.107,16.051,16.061,19656,0
2016-06-16,16.126,16.136,15.969,16.044,37130,0
2016-06-17,16.155,16.155,16.08,16.107,15273,0
2016-06-20,16.183,16.183,16.006,16.006,28696,0
2016-06-21,16.08,16.08,15.997,16.044,43375,0
2016-06-22,16.044,16.08,16.015,16.044,42769,0
2016-06-23,16.044,16.044,15.988,16.025,31859,0
2016-06-24,15.96,16.146,15.96,16.097,37927,0
2016-06-27,16.136,16.295,16.136,16.188,36864,0
2016-06-28,16.193,16.286,16.015,16.08,35212,0
2016-06-29,16.061,16.089,15.978,16.061,37197,0
2016-06-30,16.071,16.146,16.006,16.061,34418,0
2016-07-01,16.089,16.126,16.015,16.071,37210,0
2016-07-05,16.071,16.085,15.978,16.044,25599,0
2016-07-06,16.097,16.258,15.997,16.202,44291,0
2016-07-07,16.211,16.36,16.193,16.295,28775,0
2016-07-08,16.389,16.576,16.379,16.576,37526,0
2016-07-11,16.668,16.668,16.519,16.594,56222,0
2016-07-12,16.621,16.621,16.389,16.389,29724,0
2016-07-13,16.397,16.576,16.239,16.239,19954,0
2016-07-14,16.202,16.258,15.969,15.997,22841,0
2016-07-15,16.136,16.509,16.126,16.417,23230,0
2016-07-18,16.621,16.837,16.45,16.723,37444,0
2016-07-19,16.855,16.855,16.678,16.695,52054,0
2016-07-20,16.82,16.82,16.642,16.642,45531,0
2016-07-21,16.812,16.812,16.68,16.726,32994,0
2016-07-22,16.689,16.716,16.614,16.68,41412,0
2016-07-25,16.746,16.746,16.586,16.642,22960,0
2016-07-26,16.689,16.716,16.614,16.66,14890,0
2016-07-27,16.698,16.716,16.623,16.651,25969,0
2016-07-28,16.689,16.698,16.633,16.633,20247,0
2016-07-29,16.756,16.765,16.596,16.633,21530,0
2016-08-01,16.577,16.67,16.577,16.642,24712,0
2016-08-02,16.736,16.736,16.482,16.568,11526,0
2016-08-03,16.577,16.82,16.577,16.812,24977,0
2016-08-04,16.849,17.056,16.785,16.951,21256,0
2016-08-05,16.931,17.046,16.922,16.941,27621,0
2016-08-08,17.028,18.039,16.99,17.289,48729,0
2016-08-09,17.252,17.252,17.176,17.196,19466,0
2016-08-10,17.206,17.206,17.091,17.091,15262,0
2016-08-11,17.215,17.215,16.971,16.971,15213,0
2016-08-12,17.046,17.046,16.941,16.961,15047,0
2016-08-15,17.073,17.073,16.876,16.876,26276,0
2016-08-16,16.931,16.931,16.775,16.785,12931,0
2016-08-17,16.843,16.843,16.598,16.598,30057,0
2016-08-18,16.682,16.738,16.578,16.598,22652,0
2016-08-19,16.578,16.603,16.522,16.574,10392,0
2016-08-22,16.598,16.607,16.512,16.512,10134,0
2016-08-23,16.578,16.598,16.512,16.531,13074,0
2016-08-24,16.541,16.56,16.493,16.54,4202,0
2016-08-25,16.541,16.541,16.456,16.456,8559,0
2016-08-26,16.381,16.436,16.371,16.391,23243,0
2016-08-29,16.427,16.427,16.371,16.371,11847,0
2016-08-30,16.399,16.399,16.304,16.324,12094,0
2016-08-31,16.391,16.391,16.287,16.296,26954,0
2016-09-01,16.344,16.344,16.259,16.287,13743,0
2016-09-02,16.296,16.296,16.221,16.221,9830,0
2016-09-06,16.211,16.662,16.183,16.57,54220,0
2016-09-07,16.598,16.616,16.475,16.492,22828,0
2016-09-08,16.475,16.522,16.344,16.353,25572,0
2016-09-09,16.371,16.371,16.05,16.05,22844,0
2016-09-12,16.005,16.005,15.93,16.005,31745,0
2016-09-13,16.079,16.079,15.97,15.97,10743,0
2016-09-14,16.043,16.078,15.967,16.043,11501,0
2016-09-15,16.043,16.043,15.92,15.939,19549,0
2016-09-16,16.005,16.005,15.816,15.816,17481,0
2016-09-19,15.93,15.948,15.788,15.788,36802,0
2016-09-20,15.862,15.862,15.76,15.826,18059,0
2016-09-21,15.828,15.836,15.743,15.781,20363,0
2016-09-22,15.875,15.989,15.875,15.951,23444,0
2016-09-23,16.017,16.017,15.913,15.913,13730,0
2016-09-26,15.97,16.054,15.913,16.054,23782,0
2016-09-27,16.074,16.196,16.036,16.196,32720,0
2016-09-28,16.206,16.272,16.178,16.178,21538,0
2016-09-29,16.215,16.272,16.008,16.017,23170,0
2016-09-30,16.008,16.111,15.923,15.951,30559,0
2016-10-03,15.951,15.951,15.828,15.828,30096,0
2016-10-04,15.855,15.855,15.658,15.753,18561,0
2016-10-05,15.753,15.753,15.658,15.685,13553,0
2016-10-06,15.668,15.697,15.658,15.697,5101,0
2016-10-07,15.697,15.706,15.581,15.596,10698,0
2016-10-10,15.618,15.638,15.554,15.572,8871,0
2016-10-11,15.6,15.6,15.489,15.489,26567,0
2016-10-12,15.48,15.48,15.401,15.401,14471,0
2016-10-13,15.354,15.401,15.28,15.28,24064,0
2016-10-14,15.28,15.29,15.077,15.101,40514,0
2016-10-17,15.081,15.176,15.025,15.052,35949,0
2016-10-18,14.977,15.194,14.977,15.176,24387,0
2016-10-19,15.207,15.415,15.207,15.33,19769,0
2016-10-20,15.367,15.539,15.217,15.377,22323,0
2016-10-21,15.415,15.53,15.348,15.348,18781,0
2016-10-24,15.348,15.394,15.274,15.293,16861,0
2016-10-25,15.33,15.33,15.228,15.228,12560,0
2016-10-26,15.246,15.269,15.149,15.178,26351,0
2016-10-27,15.044,15.207,15.044,15.093,33423,0
2016-10-28,15.008,15.168,14.905,14.905,16832,0
2016-10-31,14.905,15.039,14.905,14.979,19881,0
2016-11-01,15.044,15.103,14.989,15.093,18360,0
2016-11-02,15.074,15.112,15.054,15.093,12924,0
2016-11-03,15.139,15.139,15.064,15.083,13945,0
2016-11-04,15.139,15.139,15.044,15.044,18132,0
2016-11-07,15.093,15.159,15.054,15.054,14638,0
2016-11-08,15.054,15.115,15.044,15.044,26447,0
2016-11-09,15.054,15.054,14.808,14.836,34787,0
2016-11-10,14.712,14.729,14.42,14.458,52292,0
2016-11-11,14.4,14.588,14.352,14.532,33614,0
2016-11-14,14.39,14.39,14.132,14.194,59154,0
2016-11-15,14.172,14.42,14.172,14.314,48083,0
2016-11-16,14.317,14.403,14.277,14.277,29396,0
2016-11-17,14.251,14.345,14.111,14.174,40048,0
2016-11-18,14.259,14.259,14.039,14.097,25890,0
2016-11-21,14.097,14.224,14.097,14.224,14415,0
2016-11-22,14.307,14.307,14.205,14.242,13552,0
2016-11-23,14.174,14.214,14.097,14.194,23461,0
2016-11-25,14.233,14.233,14.164,14.204,9790,0
2016-11-28,14.204,14.345,14.204,14.233,32978,0
2016-11-29,14.174,14.214,14.134,14.154,51960,0
2016-11-30,14.068,14.143,14.068,14.116,30014,0
2016-12-01,14.078,14.116,13.955,13.955,57499,0
2016-12-02,13.888,14.011,13.84,13.925,55621,0
2016-12-05,13.915,14.003,13.878,13.965,39449,0
2016-12-06,13.897,14.107,13.897,14.068,43721,0
2016-12-07,14.039,14.413,14.039,14.277,48637,0
2016-12-08,14.214,14.267,14.107,14.164,53738,0
2016-12-09,14.097,14.144,14.049,14.078,29326,0
2016-12-12,14.078,14.088,13.994,14.039,46746,0
2016-12-13,14.049,14.144,14.032,14.134,47915,0
2016-12-14,14.154,14.268,14.154,14.242,40921,0
2016-12-15,14.126,14.214,14.068,14.214,39755,0
2016-12-16,14.134,14.213,14.088,14.184,45541,0
2016-12-19,14.144,14.232,14.144,14.194,21341,0
2016-12-20,14.174,14.277,14.154,14.277,58741,0
2016-12-21,14.275,14.305,14.23,14.239,37178,0
2016-12-22,14.248,14.295,14.211,14.285,36814,0
2016-12-23,14.239,14.295,14.151,14.161,38900,0
2016-12-27,14.161,14.248,14.113,14.113,47928,0
2016-12-28,14.095,14.132,14.095,14.132,36851,0
2016-12-29,14.095,14.221,14.095,14.211,47131,0
2016-12-30,14.191,14.275,14.181,14.275,70218,0
2017-01-03,14.181,14.265,14.176,14.265,26934,0
2017-01-04,14.256,14.295,14.23,14.256,65238,0
2017-01-05,14.201,14.333,14.201,14.295,42088,0
2017-01-06,14.305,14.305,14.23,14.285,13862,0
2017-01-09,14.343,14.411,14.324,14.361,19904,0
2017-01-10,14.343,14.431,14.343,14.391,23788,0
2017-01-11,14.431,14.459,14.333,14.353,35565,0
2017-01-12,14.371,14.478,14.371,14.411,54415,0
2017-01-13,14.421,14.431,14.343,14.411,37586,0
2017-01-17,14.421,14.478,14.411,14.441,28136,0
2017-01-18,14.408,14.448,14.398,14.438,50643,0
2017-01-19,14.358,14.398,14.34,14.34,26839,0
2017-01-20,14.33,14.35,14.282,14.282,18892,0
2017-01-23,14.292,14.388,14.292,14.388,21890,0
2017-01-24,14.35,14.408,14.302,14.34,22963,0
2017-01-25,14.33,14.34,14.282,14.312,12419,0
2017-01-26,14.35,14.368,14.322,14.368,20170,0
2017-01-27,14.358,14.448,14.35,14.448,28132,0
2017-01-30,14.448,14.467,14.408,14.467,28015,0
2017-01-31,14.438,14.504,14.438,14.495,28091,0
2017-02-01,14.448,14.485,14.418,14.418,55546,0
2017-02-02,14.408,14.485,14.408,14.448,39391,0
2017-02-03,14.428,14.551,14.428,14.504,48148,0
2017-02-06,14.523,14.571,14.485,14.542,28877,0
2017-02-07,14.571,14.679,14.523,14.679,59603,0
2017-02-08,14.707,14.792,14.702,14.792,19712,0
2017-02-09,14.783,14.824,14.746,14.792,20203,0
2017-02-10,14.764,14.86,14.764,14.85,16608,0
2017-02-13,14.87,14.87,14.756,14.783,18185,0
2017-02-14,14.783,14.783,14.679,14.688,22539,0
2017-02-15,14.606,14.734,14.596,14.646,32796,0
2017-02-16,14.656,14.685,14.596,14.656,28894,0
2017-02-17,14.695,14.695,14.616,14.676,18624,0
2017-02-21,14.695,14.734,14.661,14.676,24892,0
2017-02-22,14.734,14.734,14.685,14.734,28209,0
2017-02-23,14.754,14.848,14.734,14.838,30074,0
2017-02-24,14.878,14.975,14.818,14.956,36227,0
2017-02-27,14.927,14.956,14.868,14.936,26231,0
2017-02-28,14.966,15.042,14.965,15.042,21856,0
2017-03-01,15.033,15.033,14.878,14.965,14519,0
2017-03-02,14.956,14.956,14.716,14.772,47543,0
2017-03-03,14.79,14.79,14.724,14.724,9495,0
2017-03-06,14.754,14.754,14.656,14.705,17009,0
2017-03-07,14.695,14.695,14.616,14.676,27715,0
2017-03-08,14.646,14.666,14.53,14.616,50730,0
2017-03-09,14.586,14.606,14.473,14.482,11993,0
2017-03-10,14.502,14.52,14.454,14.471,6744,0
2017-03-13,14.463,14.53,14.463,14.53,13205,0
2017-03-14,14.521,14.548,14.463,14.473,24692,0
2017-03-15,14.482,14.568,14.463,14.53,16350,0
2017-03-16,14.511,14.53,14.463,14.492,6018,0
2017-03-17,14.539,14.539,14.473,14.492,21323,0
2017-03-20,14.492,14.558,14.463,14.53,16804,0
2017-03-21,14.548,14.568,14.521,14.539,49052,0
2017-03-22,14.566,14.614,14.566,14.594,19287,0
2017-03-23,14.585,14.614,14.537,14.576,21923,0
2017-03-24,14.576,14.585,14.547,14.585,20561,0
2017-03-27,14.604,14.703,14.604,14.703,25204,0
2017-03-28,14.712,14.722,14.683,14.712,21579,0
2017-03-29,14.712,14.712,14.674,14.683,22565,0
2017-03-30,14.703,14.712,14.654,14.664,33906,0
2017-03-31,14.674,14.703,14.614,14.674,23639,0
2017-04-03,14.664,14.712,14.644,14.664,24579,0
2017-04-04,14.674,14.732,14.644,14.732,60451,0
2017-04-05,14.693,14.761,14.634,14.761,24639,0
2017-04-06,14.761,14.867,14.752,14.827,18859,0
2017-04-07,14.906,15.07,14.884,15.07,23772,0
2017-04-10,15.08,15.188,15.08,15.188,26481,0
2017-04-11,15.129,15.266,15.129,15.218,17325,0
2017-04-12,15.218,15.275,15.033,15.033,40757,0
2017-04-13,15.07,15.168,15.05,15.12,22610,0
2017-04-17,15.129,15.129,15.042,15.05,14219,0
2017-04-18,15.08,15.168,15.07,15.129,37490,0
2017-04-19,15.166,15.176,15.077,15.157,23351,0
2017-04-20,15.176,15.216,15.107,15.206,43375,0
2017-04-21,15.176,15.302,15.176,15.196,29654,0
2017-04-24,15.206,15.206,15.039,15.127,24306,0
2017-04-25,15.087,15.087,15.001,15.011,12323,0
2017-04-26,15.011,15.107,15.001,15.107,24979,0
2017-04-27,15.087,15.127,15.087,15.127,17481,0
2017-04-28,15.117,15.196,15.117,15.157,18433,0
2017-05-01,15.147,15.245,15.147,15.166,26329,0
2017-05-02,15.166,15.216,15.147,15.216,29518,0
2017-05-03,15.216,15.282,15.176,15.264,29625,0
2017-05-04,15.274,15.274,15.235,15.245,47446,0
2017-05-05,15.255,15.274,15.235,15.274,5751,0
2017-05-08,15.225,15.274,15.216,15.225,12271,0
2017-05-09,15.225,15.235,15.216,15.235,6877,0
2017-05-10,15.235,15.235,15.206,15.206,10189,0
2017-05-11,15.206,15.235,15.206,15.235,4426,0
2017-05-12,15.235,15.361,15.235,15.361,32380,0
2017-05-15,15.351,15.4,15.255,15.341,60299,0
2017-05-16,15.311,15.4,15.311,15.391,18226,0
2017-05-17,15.418,15.457,15.383,15.428,10644,0
2017-05-18,15.438,15.457,15.289,15.328,11665,0
2017-05-19,15.252,15.338,15.252,15.289,10885,0
2017-05-22,15.299,15.348,15.299,15.318,5694,0
2017-05-23,15.348,15.368,15.318,15.348,14164,0
2017-05-24,15.368,15.368,15.299,15.368,18089,0
2017-05-25,15.368,15.398,15.28,15.328,13631,0
2017-05-26,15.338,15.378,15.338,15.368,5443,0
2017-05-30,15.368,15.368,15.328,15.368,7633,0
2017-05-31,15.388,15.457,15.368,15.448,18227,0
2017-06-01,15.467,15.506,15.429,15.496,17879,0
2017-06-02,15.496,15.515,15.448,15.496,28621,0
2017-06-05,15.477,15.506,15.448,15.448,6279,0
2017-06-06,15.428,15.525,15.428,15.467,17966,0
2017-06-07,15.515,15.544,15.496,15.544,10515,0
2017-06-08,15.534,15.554,15.398,15.408,21374,0
2017-06-09,15.418,15.418,15.328,15.358,18959,0
2017-06-12,15.358,15.388,15.348,15.348,5285,0
2017-06-13,15.338,15.418,15.338,15.358,12719,0
2017-06-14,15.378,15.438,15.378,15.378,13552,0
2017-06-15,15.378,15.438,15.348,15.388,18918,0
2017-06-16,15.408,15.457,15.389,15.457,12801,0
2017-06-19,15.448,15.496,15.448,15.477,21647,0
2017-06-20,15.467,15.554,15.418,15.506,14062,0
2017-06-21,15.513,15.671,15.474,15.641,35646,0
2017-06-22,15.631,15.69,15.631,15.661,14367,0
2017-06-23,15.661,15.68,15.641,15.68,6621,0
2017-06-26,15.71,15.729,15.661,15.71,15832,0
2017-06-27,15.71,15.71,15.621,15.641,34206,0
2017-06-28,15.621,15.631,15.493,15.493,22455,0
2017-06-29,15.474,15.479,15.248,15.267,43654,0
2017-06-30,15.335,15.335,15.209,15.306,37172,0
2017-07-03,15.296,15.405,15.296,15.405,14853,0
2017-07-05,15.335,15.464,15.335,15.385,35299,0
2017-07-06,15.445,15.445,15.306,15.345,27930,0
2017-07-07,15.345,15.415,15.345,15.415,13735,0
2017-07-10,15.425,15.552,15.385,15.542,16510,0
2017-07-11,15.532,15.581,15.513,15.532,10178,0
2017-07-12,15.581,15.651,15.552,15.631,17827,0
2017-07-13,15.621,15.69,15.621,15.671,21481,0
2017-07-14,15.71,15.847,15.661,15.847,25101,0
2017-07-17,15.828,15.847,15.769,15.788,21742,0
2017-07-18,15.818,15.837,15.784,15.828,10777,0
2017-07-19,15.837,15.837,15.779,15.788,14166,0
2017-07-20,15.779,15.847,15.689,15.689,17529,0
2017-07-21,15.729,15.759,15.62,15.679,24771,0
2017-07-24,15.64,15.64,15.502,15.502,27439,0
2017-07-25,15.502,15.522,15.452,15.512,14360,0
2017-07-26,15.531,15.59,15.507,15.59,24904,0
2017-07-27,15.6,15.6,15.535,15.541,12634,0
2017-07-28,15.522,15.66,15.522,15.66,16578,0
2017-07-31,15.67,15.798,15.64,15.719,29263,0
2017-08-01,15.798,15.877,15.785,15.877,35726,0
2017-08-02,15.877,16.065,15.863,16.026,31609,0
2017-08-03,16.026,16.065,16.016,16.026,10535,0
2017-08-04,16.045,16.045,15.887,15.887,14180,0
2017-08-07,15.897,15.916,15.887,15.897,9207,0
2017-08-08,15.887,15.887,15.808,15.808,12390,0
2017-08-09,15.808,15.828,15.709,15.739,10805,0
2017-08-10,15.779,15.788,15.551,15.61,26244,0
2017-08-11,15.58,15.679,15.373,15.62,18798,0
2017-08-14,15.65,15.66,15.561,15.59,39832,0
2017-08-15,15.59,15.622,15.522,15.551,28711,0
2017-08-16,15.57,15.63,15.531,15.63,28827,0
2017-08-17,15.65,15.679,15.58,15.66,11475,0
2017-08-18,15.699,15.739,15.58,15.709,18639,0
2017-08-21,15.699,15.729,15.699,15.719,6884,0
2017-08-22,15.788,15.788,15.69,15.788,21500,0
2017-08-23,15.749,15.828,15.749,15.818,12474,0
2017-08-24,15.769,15.798,15.759,15.798,15514,0
2017-08-25,15.837,15.837,15.699,15.719,7255,0
2017-08-28,15.749,15.749,15.639,15.719,17475,0
2017-08-29,15.779,15.819,15.751,15.779,33686,0
2017-08-30,15.788,15.803,15.729,15.749,18852,0
2017-08-31,15.857,15.857,15.699,15.709,22792,0
2017-09-01,15.847,15.847,15.689,15.689,14966,0
2017-09-05,15.828,15.828,15.659,15.689,18041,0
2017-09-06,15.679,15.779,15.679,15.779,12858,0
2017-09-07,15.779,15.837,15.752,15.798,12969,0
2017-09-08,15.808,15.987,15.808,15.857,28904,0
2017-09-11,15.917,15.927,15.798,15.877,13204,0
2017-09-12,15.818,15.877,15.798,15.877,12698,0
2017-09-13,15.937,15.937,15.861,15.917,10771,0
2017-09-14,16.086,16.086,15.788,15.947,28003,0
2017-09-15,15.877,15.937,15.867,15.877,9817,0
2017-09-18,15.877,15.897,15.788,15.798,16247,0
2017-09-19,15.788,15.867,15.788,15.788,10701,0
2017-09-20,15.779,15.828,15.699,15.699,17439,0
2017-09-21,15.699,15.739,15.569,15.619,32970,0
2017-09-22,15.579,15.679,15.48,15.589,28357,0
2017-09-25,15.679,15.679,15.648,15.659,4997,0
2017-09-26,15.659,15.679,15.629,15.629,7794,0
2017-09-27,15.709,15.709,15.51,15.55,15303,0
2017-09-28,15.549,15.549,15.41,15.44,28180,0
2017-09-29,15.569,15.569,15.38,15.42,33674,0
2017-10-02,15.4,15.476,15.36,15.38,31496,0
2017-10-03,15.37,15.42,15.32,15.35,26759,0
2017-10-04,15.3,15.38,15.251,15.28,66642,0
2017-10-05,15.32,15.36,15.3,15.32,20842,0
2017-10-06,15.32,15.41,15.251,15.29,27799,0
2017-10-09,15.3,15.38,15.3,15.38,1839,0
2017-10-10,15.38,15.423,15.37,15.37,17287,0
2017-10-11,15.43,15.43,15.35,15.388,16166,0
2017-10-12,15.35,15.39,15.35,15.39,12865,0
2017-10-13,15.41,15.549,15.41,15.48,31748,0
2017-10-16,15.539,15.539,15.35,15.36,55939,0
2017-10-17,15.39,15.45,15.38,15.42,14926,0
2017-10-18,15.38,15.42,15.38,15.403,18487,0
2017-10-19,15.41,15.47,15.4,15.4,10584,0
2017-10-20,15.41,15.41,15.34,15.34,19824,0
2017-10-23,15.34,15.37,15.33,15.34,5758,0
2017-10-24,15.34,15.38,15.31,15.37,11631,0
2017-10-25,15.3,15.34,15.27,15.29,10228,0
2017-10-26,15.29,15.29,15.18,15.19,14168,0
2017-10-27,15.18,15.22,15.15,15.2,17380,0
2017-10-30,15.2,15.25,15.2,15.2,11187,0
2017-10-31,15.21,15.24,15.16,15.16,11410,0
2017-11-01,15.21,15.21,15.08,15.14,29279,0
2017-11-02,15.14,15.21,15.14,15.17,28709,0
2017-11-03,15.11,15.17,15.07,15.13,35310,0
2017-11-06,15.13,15.19,15.12,15.19,22491,0
2017-11-07,15.17,15.25,15.17,15.24,28697,0
2017-11-08,15.24,15.27,15.18,15.19,24816,0
2017-11-09,15.18,15.19,15.13,15.13,32689,0
2017-11-10,15.16,15.16,15.05,15.05,22505,0
