Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.585,10.618,10.565,10.597,17076,0
2005-02-28,10.618,10.646,10.591,10.631,28995,0
2005-03-01,10.597,10.646,10.585,10.646,20311,0
2005-03-02,10.591,10.618,10.591,10.618,7359,0
2005-03-03,10.618,10.731,10.618,10.724,7065,0
2005-03-04,10.731,10.795,10.687,10.786,13690,0
2005-03-07,10.731,10.851,10.731,10.828,13541,0
2005-03-08,10.857,10.904,10.814,10.896,12509,0
2005-03-09,10.862,10.862,10.802,10.802,19721,0
2005-03-10,10.809,10.809,10.809,10.809,735,0
2005-03-11,10.687,10.687,10.618,10.631,13690,0
2005-03-14,10.618,10.673,10.591,10.673,10153,0
2005-03-15,10.625,10.659,10.354,10.387,51068,0
2005-03-16,10.354,10.354,10.205,10.205,32238,0
2005-03-17,10.232,10.3,10.232,10.284,22962,0
2005-03-18,10.278,10.3,10.251,10.284,9859,0
2005-03-21,10.278,10.284,10.274,10.284,10893,0
2005-03-22,10.284,10.308,10.251,10.265,11188,0
2005-03-23,10.224,10.224,10.082,10.132,12218,0
2005-03-24,9.947,10.054,9.926,10.014,33119,0
2005-03-28,9.947,10.008,9.871,9.918,39298,0
2005-03-29,9.947,9.947,9.843,9.843,34443,0
2005-03-30,9.905,9.912,9.849,9.892,13099,0
2005-03-31,9.905,9.981,9.905,9.932,49753,0
2005-04-01,9.956,10.028,9.956,9.969,25759,0
2005-04-04,9.981,9.995,9.932,9.988,15305,0
2005-04-05,9.981,10.036,9.956,10.028,13099,0
2005-04-06,10.036,10.082,10.008,10.082,14569,0
2005-04-07,10.06,10.185,10.06,10.132,15456,0
2005-04-08,10.118,10.205,10.111,10.157,11332,0
2005-04-11,10.197,10.205,10.185,10.185,6179,0
2005-04-12,10.151,10.178,10.082,10.094,9424,0
2005-04-13,10.048,10.111,10.002,10.048,32528,0
2005-04-14,10.014,10.068,10.014,10.036,15305,0
2005-04-15,10.054,10.068,10.036,10.068,11778,0
2005-04-18,10.036,10.125,10.036,10.125,15896,0
2005-04-19,10.118,10.171,10.082,10.137,16481,0
2005-04-20,10.118,10.185,10.118,10.178,30176,0
2005-04-21,10.171,10.178,10.171,10.178,5150,0
2005-04-22,10.151,10.178,10.144,10.151,20164,0
2005-04-25,10.185,10.211,10.151,10.19,12948,0
2005-04-26,10.19,10.308,10.19,10.308,8103,0
2005-04-27,10.341,10.558,10.341,10.462,10441,0
2005-04-28,10.493,10.493,10.42,10.448,7654,0
2005-04-29,10.471,10.478,10.41,10.478,19872,0
2005-05-02,10.44,10.455,10.41,10.455,16341,0
2005-05-03,10.42,10.455,10.41,10.41,35327,0
2005-05-04,10.448,10.462,10.292,10.38,32085,0
2005-05-05,10.362,10.448,10.362,10.448,10153,0
2005-05-06,10.333,10.414,10.333,10.387,18697,0
2005-05-09,10.414,10.448,10.387,10.44,4417,0
2005-05-10,10.41,10.505,10.404,10.478,32381,0
2005-05-11,10.404,10.44,10.375,10.42,8981,0
2005-05-12,10.414,10.462,10.41,10.41,9125,0
2005-05-13,10.387,10.448,10.387,10.404,11486,0
2005-05-16,10.41,10.448,10.41,10.448,2357,0
2005-05-17,10.42,10.42,10.396,10.42,8239,0
2005-05-18,10.42,10.455,10.41,10.455,16773,0
2005-05-19,10.427,10.478,10.42,10.478,30176,0
2005-05-20,10.44,10.471,10.44,10.471,6037,0
2005-05-23,10.455,10.471,10.42,10.471,29881,0
2005-05-24,10.485,10.511,10.485,10.511,10893,0
2005-05-25,10.493,10.516,10.462,10.505,26197,0
2005-05-26,10.493,10.499,10.448,10.493,2357,0
2005-05-27,10.485,10.516,10.485,10.516,7505,0
2005-05-31,10.516,10.579,10.499,10.571,35327,0
2005-06-01,10.565,10.687,10.565,10.687,20906,0
2005-06-02,10.743,10.748,10.659,10.748,15015,0
2005-06-03,10.736,10.769,10.736,10.756,11040,0
2005-06-06,10.736,10.736,10.651,10.696,29143,0
2005-06-07,10.703,10.786,10.687,10.786,52108,0
2005-06-08,10.696,10.779,10.696,10.769,35179,0
2005-06-09,10.743,10.761,10.696,10.756,15604,0
2005-06-10,10.724,10.731,10.673,10.731,7805,0
2005-06-13,10.731,10.748,10.696,10.696,10441,0
2005-06-14,10.761,10.786,10.736,10.773,10014,0
2005-06-15,10.748,10.795,10.748,10.795,10014,0
2005-06-16,10.828,10.851,10.802,10.844,16191,0
2005-06-17,10.844,10.876,10.828,10.837,15896,0
2005-06-20,10.814,10.814,10.814,10.814,1329,0
2005-06-21,10.857,10.862,10.802,10.802,32528,0
2005-06-22,10.802,10.857,10.795,10.821,55197,0
2005-06-23,10.814,10.844,10.809,10.844,4563,0
2005-06-24,10.851,10.857,10.795,10.857,11188,0
2005-06-27,10.851,10.92,10.809,10.92,21343,0
2005-06-28,10.934,10.934,10.851,10.896,13690,0
2005-06-29,10.904,10.946,10.828,10.869,36794,0
2005-06-30,10.89,10.96,10.862,10.946,19280,0
2005-07-01,10.972,10.979,10.869,10.934,15748,0
2005-07-05,10.881,10.92,10.857,10.92,4417,0
2005-07-06,10.934,10.934,10.862,10.934,6332,0
2005-07-07,10.946,10.946,10.862,10.881,20164,0
2005-07-08,10.89,10.953,10.89,10.913,12363,0
2005-07-11,10.881,10.953,10.862,10.953,21050,0
2005-07-12,10.857,10.934,10.857,10.89,8103,0
2005-07-13,10.869,10.934,10.862,10.876,13690,0
2005-07-14,10.92,10.953,10.896,10.896,10014,0
2005-07-15,10.869,10.92,10.869,10.869,9272,0
2005-07-18,10.851,10.876,10.809,10.809,8239,0
2005-07-19,10.795,10.795,10.786,10.786,7805,0
2005-07-20,10.795,10.795,10.769,10.795,3092,0
2005-07-21,10.748,10.786,10.748,10.773,30176,0
2005-07-22,10.761,10.779,10.696,10.696,17368,0
2005-07-25,10.731,10.795,10.696,10.795,19721,0
2005-07-26,10.779,10.828,10.779,10.828,13832,0
2005-07-27,10.828,10.837,10.779,10.802,7359,0
2005-07-28,10.844,10.934,10.814,10.851,21930,0
2005-07-29,10.881,10.881,10.795,10.837,8239,0
2005-08-01,10.828,10.862,10.821,10.857,18834,0
2005-08-02,10.862,10.876,10.844,10.876,4417,0
2005-08-03,10.89,10.939,10.844,10.934,25903,0
2005-08-04,10.928,10.96,10.913,10.913,13099,0
2005-08-05,10.876,10.967,10.876,10.896,13986,0
2005-08-08,10.96,10.967,10.881,10.939,9424,0
2005-08-09,10.934,10.972,10.934,10.946,29588,0
2005-08-10,10.92,10.967,10.92,10.967,34140,0
2005-08-11,10.844,10.89,10.821,10.89,14724,0
2005-08-12,10.881,11.034,10.881,11.034,8239,0
2005-08-15,10.999,11.014,10.953,10.991,8538,0
2005-08-16,10.983,11.022,10.983,11.022,1171,0
2005-08-17,10.983,10.983,10.946,10.967,15163,0
2005-08-18,10.972,10.979,10.953,10.953,5590,0
2005-08-19,10.967,10.967,10.904,10.939,9125,0
2005-08-22,10.934,10.934,10.896,10.92,7654,0
2005-08-23,10.896,10.934,10.89,10.904,8684,0
2005-08-24,10.913,10.928,10.869,10.869,22080,0
2005-08-25,10.904,10.92,10.857,10.857,16639,0
2005-08-26,10.913,10.953,10.896,10.904,13541,0
2005-08-29,10.934,10.953,10.904,10.953,13832,0
2005-08-30,11.022,11.022,10.972,10.999,23107,0
2005-08-31,10.991,11.034,10.972,10.972,20016,0
2005-09-01,10.972,10.999,10.972,10.999,3384,0
2005-09-02,10.972,11.007,10.967,10.983,22080,0
2005-09-06,10.991,11.028,10.972,11.028,6482,0
2005-09-07,11.028,11.034,10.967,10.979,12218,0
2005-09-08,11.014,11.014,10.913,10.92,16481,0
2005-09-09,10.934,11.028,10.896,11.028,21930,0
2005-09-12,10.904,10.96,10.862,10.96,9859,0
2005-09-13,10.928,10.934,10.896,10.913,11040,0
2005-09-14,10.869,10.991,10.869,10.946,27818,0
2005-09-15,10.928,10.928,10.851,10.904,18992,0
2005-09-16,10.928,10.928,10.828,10.828,9714,0
2005-09-19,10.795,10.814,10.736,10.779,15604,0
2005-09-20,10.795,10.934,10.795,10.904,31053,0
2005-09-21,10.999,10.999,10.896,10.896,38123,0
2005-09-22,10.904,10.928,10.869,10.896,17368,0
2005-09-23,10.862,10.896,10.809,10.851,13391,0
2005-09-26,10.851,10.851,10.696,10.743,24284,0
2005-09-27,10.724,10.761,10.612,10.612,16773,0
2005-09-28,10.544,10.631,10.544,10.585,12218,0
2005-09-29,10.618,10.761,10.618,10.761,15748,0
2005-09-30,10.786,10.786,10.743,10.743,9859,0
2005-10-03,10.761,10.761,10.696,10.724,9714,0
2005-10-04,10.703,10.703,10.703,10.703,1329,0
2005-10-05,10.703,10.703,10.696,10.696,885,0
2005-10-06,10.625,10.681,10.591,10.638,29143,0
2005-10-07,10.571,10.646,10.571,10.625,8981,0
2005-10-10,10.618,10.625,10.565,10.625,11188,0
2005-10-11,10.605,10.638,10.571,10.618,7359,0
2005-10-12,10.612,10.612,10.558,10.591,3834,0
2005-10-13,10.516,10.516,10.404,10.404,10309,0
2005-10-14,10.427,10.462,10.362,10.448,25316,0
2005-10-17,10.44,10.44,10.265,10.348,51810,0
2005-10-18,10.348,10.348,10.315,10.322,4707,0
2005-10-19,10.328,10.328,10.211,10.217,33119,0
2005-10-20,10.211,10.232,10.178,10.19,13690,0
2005-10-21,10.197,10.251,10.197,10.224,23989,0
2005-10-24,10.19,10.205,10.157,10.197,17518,0
2005-10-25,10.232,10.245,10.185,10.245,28258,0
2005-10-26,10.211,10.211,10.074,10.074,30615,0
2005-10-27,10.04,10.087,9.995,10.036,25316,0
2005-10-28,10.048,10.144,10.048,10.087,10309,0
2005-10-31,10.111,10.144,10.06,10.125,16481,0
2005-11-01,10.137,10.178,10.118,10.157,24584,0
2005-11-02,10.132,10.211,10.132,10.163,22962,0
2005-11-03,10.178,10.258,10.178,10.258,13247,0
2005-11-04,10.308,10.308,10.178,10.251,30026,0
2005-11-07,10.3,10.328,10.274,10.328,21785,0
2005-11-08,10.292,10.396,10.292,10.375,17518,0
2005-11-09,10.341,10.341,10.185,10.232,12067,0
2005-11-10,10.151,10.151,10.082,10.118,6332,0
2005-11-11,10.157,10.157,10.06,10.06,4563,0
2005-11-14,10.118,10.163,10.048,10.087,25606,0
2005-11-15,10.054,10.144,10.048,10.074,19280,0
2005-11-16,10.048,10.125,9.995,10.048,24868,0
2005-11-17,10.048,10.103,10.048,10.094,8834,0
2005-11-18,10.054,10.245,10.054,10.125,24139,0
2005-11-21,10.103,10.151,10.103,10.125,4417,0
2005-11-22,10.185,10.185,10.118,10.157,22811,0
2005-11-23,10.185,10.185,10.151,10.151,6618,0
2005-11-25,10.118,10.258,10.118,10.258,5150,0
2005-11-28,10.265,10.333,10.19,10.333,32381,0
2005-11-29,10.368,10.414,10.322,10.341,37531,0
2005-11-30,10.375,10.387,10.341,10.368,11920,0
2005-12-01,10.341,10.414,10.341,10.368,29437,0
2005-12-02,10.341,10.462,10.322,10.462,26496,0
2005-12-05,10.434,10.434,10.251,10.3,44302,0
2005-12-06,10.328,10.434,10.284,10.315,22223,0
2005-12-07,10.362,10.375,10.354,10.354,8834,0
2005-12-08,10.41,10.505,10.41,10.493,10153,0
2005-12-09,10.455,10.462,10.354,10.354,16639,0
2005-12-12,10.362,10.42,10.333,10.341,14569,0
2005-12-13,10.265,10.315,10.265,10.274,9859,0
2005-12-14,10.274,10.396,10.245,10.258,26197,0
2005-12-15,10.251,10.315,10.24,10.251,23848,0
2005-12-16,10.251,10.341,10.251,10.308,20016,0
2005-12-19,10.284,10.414,10.284,10.362,22223,0
2005-12-20,10.348,10.38,10.322,10.375,11188,0
2005-12-21,10.348,10.471,10.348,10.42,23989,0
2005-12-22,10.455,10.544,10.434,10.511,26496,0
2005-12-23,10.516,10.524,10.485,10.524,14424,0
2005-12-27,10.516,10.516,10.375,10.448,20016,0
2005-12-28,10.455,10.493,10.434,10.462,5294,0
2005-12-29,10.505,10.585,10.505,10.551,8103,0
2005-12-30,10.558,10.591,10.505,10.524,26197,0
2006-01-03,10.493,10.558,10.493,10.511,34005,0
2006-01-04,10.597,10.597,10.537,10.565,13986,0
2006-01-05,10.544,10.597,10.544,10.565,7946,0
2006-01-06,10.571,10.597,10.544,10.565,17220,0
2006-01-09,10.591,10.618,10.571,10.612,9859,0
2006-01-10,10.579,10.646,10.579,10.618,13541,0
2006-01-11,10.631,10.646,10.427,10.427,20753,0
2006-01-12,10.414,10.571,10.404,10.471,20311,0
2006-01-13,10.44,10.493,10.368,10.478,20753,0
2006-01-17,10.455,10.455,10.38,10.38,25463,0
2006-01-18,10.42,10.455,10.375,10.414,23697,0
2006-01-19,10.396,10.434,10.368,10.396,30764,0
2006-01-20,10.396,10.462,10.396,10.427,38565,0
2006-01-23,10.493,10.493,10.41,10.471,11188,0
2006-01-24,10.511,10.511,10.448,10.493,10014,0
2006-01-25,10.524,10.524,10.448,10.455,5886,0
2006-01-26,10.44,10.516,10.44,10.516,6913,0
2006-01-27,10.493,10.531,10.478,10.485,11486,0
2006-01-30,10.493,10.531,10.485,10.524,24431,0
2006-01-31,10.571,10.605,10.511,10.558,27378,0
2006-02-01,10.579,10.591,10.493,10.493,15456,0
2006-02-02,10.558,10.558,10.478,10.516,11486,0
2006-02-03,10.478,10.505,10.44,10.478,21492,0
2006-02-06,10.44,10.485,10.404,10.434,23256,0
2006-02-07,10.434,10.471,10.42,10.471,4417,0
2006-02-08,10.44,10.558,10.44,10.531,27234,0
2006-02-09,10.524,10.524,10.493,10.493,16932,0
2006-02-10,10.485,10.493,10.455,10.455,17076,0
2006-02-13,10.493,10.493,10.455,10.455,8239,0
2006-02-14,10.455,10.455,10.404,10.44,11486,0
2006-02-15,10.375,10.448,10.375,10.427,14863,0
2006-02-16,10.44,10.499,10.44,10.499,11188,0
2006-02-17,10.471,10.511,10.44,10.471,23403,0
2006-02-21,10.448,10.493,10.427,10.434,13832,0
2006-02-22,10.455,10.505,10.434,10.493,8834,0
2006-02-23,10.493,10.505,10.493,10.499,5294,0
2006-02-24,10.462,10.511,10.44,10.511,13541,0
2006-02-27,10.499,10.516,10.462,10.478,36650,0
2006-02-28,10.493,10.531,10.493,10.524,15748,0
2006-03-01,10.551,10.551,10.427,10.462,31355,0
2006-03-02,10.485,10.493,10.448,10.471,22811,0
2006-03-03,10.455,10.455,10.333,10.387,20311,0
2006-03-06,10.414,10.414,10.354,10.375,2203,0
2006-03-07,10.362,10.362,10.292,10.322,12363,0
2006-03-08,10.284,10.333,10.284,10.308,12363,0
2006-03-09,10.3,10.328,10.284,10.322,13391,0
2006-03-10,10.278,10.315,10.278,10.315,4126,0
2006-03-13,10.284,10.315,10.278,10.308,3676,0
2006-03-14,10.315,10.341,10.308,10.341,23697,0
2006-03-15,10.322,10.333,10.308,10.333,2948,0
2006-03-16,10.322,10.387,10.322,10.354,17368,0
2006-03-17,10.354,10.434,10.354,10.42,6332,0
2006-03-20,10.455,10.505,10.455,10.499,11486,0
2006-03-21,10.462,10.499,10.322,10.44,29588,0
2006-03-22,10.44,10.471,10.44,10.471,8538,0
2006-03-23,10.462,10.505,10.462,10.505,8103,0
2006-03-24,10.493,10.511,10.455,10.478,7065,0
2006-03-27,10.505,10.505,10.414,10.478,22515,0
2006-03-28,10.462,10.462,10.387,10.44,10153,0
2006-03-29,10.434,10.471,10.41,10.471,7065,0
2006-03-30,10.368,10.427,10.368,10.414,9424,0
2006-03-31,10.38,10.427,10.38,10.404,13832,0
2006-04-03,10.404,10.44,10.404,10.434,17518,0
2006-04-04,10.427,10.478,10.333,10.44,19280,0
2006-04-05,10.455,10.455,10.42,10.427,9424,0
2006-04-06,10.455,10.455,10.404,10.455,16773,0
2006-04-07,10.42,10.455,10.354,10.354,16046,0
2006-04-10,10.387,10.427,10.362,10.396,5886,0
2006-04-11,10.348,10.42,10.322,10.396,33261,0
2006-04-12,10.354,10.42,10.354,10.404,13541,0
2006-04-13,10.341,10.387,10.328,10.387,28409,0
2006-04-17,10.354,10.387,10.284,10.362,9714,0
2006-04-18,10.375,10.41,10.322,10.41,15305,0
2006-04-19,10.387,10.42,10.387,10.414,10309,0
2006-04-20,10.396,10.396,10.362,10.387,3384,0
2006-04-21,10.387,10.387,10.258,10.284,23544,0
2006-04-24,10.284,10.375,10.232,10.274,15163,0
2006-04-25,10.258,10.258,10.008,10.082,39887,0
2006-04-26,10.094,10.118,9.988,10.103,42097,0
2006-04-27,10.111,10.111,10.014,10.04,18992,0
2006-04-28,9.988,10.068,9.988,9.988,21492,0
2006-05-01,9.988,10.036,9.886,9.941,96260,0
2006-05-02,9.947,10.002,9.947,9.988,16639,0
2006-05-03,9.981,10.028,9.981,10.014,25166,0
2006-05-04,9.995,9.995,9.918,9.976,21785,0
2006-05-05,9.912,9.995,9.905,9.941,27378,0
2006-05-08,9.926,9.962,9.905,9.962,25463,0
2006-05-09,9.912,9.956,9.879,9.912,36944,0
2006-05-10,9.886,9.947,9.879,9.912,11040,0
2006-05-11,9.912,9.912,9.843,9.871,14724,0
2006-05-12,9.918,9.918,9.778,9.778,27523,0
2006-05-15,9.784,9.843,9.784,9.843,2948,0
2006-05-16,9.843,9.849,9.798,9.798,11188,0
2006-05-17,9.81,9.837,9.81,9.815,9272,0
2006-05-18,9.778,9.864,9.778,9.864,16046,0
2006-05-19,9.886,9.886,9.798,9.81,28848,0
2006-05-22,9.815,9.831,9.784,9.81,10014,0
2006-05-23,9.784,9.849,9.757,9.81,20016,0
2006-05-24,9.831,9.843,9.778,9.778,14724,0
2006-05-25,9.784,9.823,9.771,9.784,43712,0
2006-05-26,9.784,9.791,9.784,9.791,8981,0
2006-05-30,9.815,9.843,9.784,9.798,11040,0
2006-05-31,9.837,9.856,9.837,9.843,8239,0
2006-06-01,9.81,9.864,9.81,9.849,20608,0
2006-06-02,9.918,9.947,9.837,9.926,18834,0
2006-06-05,9.892,9.905,9.778,9.798,16341,0
2006-06-06,9.778,9.815,9.778,9.815,6618,0
2006-06-07,9.784,9.864,9.784,9.81,4857,0
2006-06-08,9.778,9.791,9.735,9.741,12948,0
2006-06-09,9.765,9.771,9.71,9.771,6913,0
2006-06-12,9.715,9.741,9.678,9.684,19432,0
2006-06-13,9.684,9.749,9.678,9.729,18697,0
2006-06-14,9.741,9.741,9.653,9.661,16639,0
2006-06-15,9.618,9.684,9.607,9.646,14863,0
2006-06-16,9.642,9.684,9.642,9.642,9272,0
2006-06-19,9.71,9.71,9.642,9.646,26347,0
2006-06-20,9.634,9.661,9.61,9.61,11332,0
2006-06-21,9.642,9.661,9.607,9.618,14569,0
2006-06-22,9.607,9.646,9.607,9.626,13541,0
2006-06-23,9.61,9.702,9.607,9.691,15896,0
2006-06-26,9.642,9.653,9.551,9.571,23697,0
2006-06-27,9.571,9.585,9.518,9.585,13541,0
2006-06-28,9.593,9.593,9.4925,9.542,7359,0
2006-06-29,9.537,9.558,9.4925,9.4925,9564,0
2006-06-30,9.558,9.691,9.542,9.542,52694,0
2006-07-03,9.542,9.661,9.542,9.661,11778,0
2006-07-05,9.646,9.778,9.601,9.67,25166,0
2006-07-06,9.67,9.71,9.67,9.678,12810,0
2006-07-07,9.684,9.698,9.618,9.642,15305,0
2006-07-10,9.678,9.691,9.626,9.684,10153,0
2006-07-11,9.661,9.661,9.607,9.626,24431,0
2006-07-12,9.618,9.618,9.618,9.618,5886,0
2006-07-13,9.607,9.607,9.564,9.564,19578,0
2006-07-14,9.571,9.607,9.571,9.607,10605,0
2006-07-17,9.607,9.661,9.571,9.661,15896,0
2006-07-18,9.607,9.642,9.578,9.578,21785,0
2006-07-19,9.607,9.618,9.542,9.542,22080,0
2006-07-20,9.564,9.607,9.551,9.601,11486,0
2006-07-21,9.593,9.618,9.571,9.618,29143,0
2006-07-24,9.607,9.678,9.564,9.678,13832,0
2006-07-25,9.646,9.691,9.607,9.607,27234,0
2006-07-26,9.578,9.634,9.578,9.607,10605,0
2006-07-27,9.634,9.722,9.607,9.722,16046,0
2006-07-28,9.741,9.856,9.741,9.765,12810,0
2006-07-31,9.831,9.831,9.765,9.798,16191,0
2006-08-01,9.815,9.815,9.715,9.722,17220,0
2006-08-02,9.741,9.815,9.741,9.815,11486,0
2006-08-03,9.765,9.823,9.757,9.757,6332,0
2006-08-04,9.757,9.879,9.757,9.837,10893,0
2006-08-07,9.892,9.892,9.791,9.791,14134,0
2006-08-08,9.798,9.798,9.749,9.784,11188,0
2006-08-09,9.778,9.791,9.771,9.778,9859,0
2006-08-10,9.735,9.778,9.729,9.778,11920,0
2006-08-11,9.71,9.715,9.71,9.715,11486,0
2006-08-14,9.749,9.784,9.741,9.757,4563,0
2006-08-15,9.778,9.798,9.765,9.778,12218,0
2006-08-16,9.784,9.831,9.757,9.798,10742,0
2006-08-17,9.791,9.856,9.791,9.831,18546,0
2006-08-18,9.81,9.856,9.81,9.815,17518,0
2006-08-21,9.784,9.791,9.778,9.791,6332,0
2006-08-22,9.784,9.871,9.784,9.871,10441,0
2006-08-23,9.871,9.898,9.843,9.898,11778,0
2006-08-24,9.886,9.898,9.81,9.849,27672,0
2006-08-25,9.871,9.871,9.815,9.815,9714,0
2006-08-28,9.831,9.879,9.815,9.879,6482,0
2006-08-29,9.879,9.905,9.815,9.892,23697,0
2006-08-30,9.892,9.918,9.879,9.879,9125,0
2006-08-31,9.912,9.976,9.912,9.926,26790,0
2006-09-01,9.995,9.995,9.962,9.969,6618,0
2006-09-05,10.002,10.002,9.956,9.981,14424,0
2006-09-06,9.947,9.995,9.81,9.81,13247,0
2006-09-07,9.81,9.864,9.81,9.864,4563,0
2006-09-08,9.849,9.879,9.843,9.879,15604,0
2006-09-11,9.849,9.886,9.843,9.856,9564,0
2006-09-12,9.892,9.947,9.856,9.947,10014,0
2006-09-13,9.856,9.956,9.856,9.947,34300,0
2006-09-14,9.941,9.947,9.879,9.879,18107,0
2006-09-15,9.843,9.976,9.843,9.918,26935,0
2006-09-18,9.941,9.969,9.912,9.969,23256,0
2006-09-19,9.947,9.995,9.947,9.976,2948,0
2006-09-20,9.956,10.028,9.918,9.995,24584,0
2006-09-21,9.981,10.014,9.981,9.981,3834,0
2006-09-22,9.981,10.008,9.962,10.002,7946,0
2006-09-25,9.956,10.019,9.956,10.019,11920,0
2006-09-26,10.019,10.06,10.014,10.06,10441,0
2006-09-27,10.103,10.103,9.947,10.014,28559,0
2006-09-28,10.048,10.048,9.947,9.981,32238,0
2006-09-29,9.995,10.028,9.995,10.019,5590,0
2006-10-02,10.014,10.054,9.981,10.048,20311,0
2006-10-03,10.074,10.103,10.019,10.068,34005,0
2006-10-04,10.048,10.094,10.028,10.028,25606,0
2006-10-05,10.028,10.048,10.028,10.048,3092,0
2006-10-06,10.028,10.06,10.019,10.019,15305,0
2006-10-09,10.019,10.019,10.008,10.019,7208,0
2006-10-10,10.014,10.048,10.002,10.008,34735,0
2006-10-11,10.014,10.028,10.002,10.002,11486,0
2006-10-12,9.956,9.956,9.898,9.941,23544,0
2006-10-13,9.912,9.947,9.843,9.864,47103,0
2006-10-16,9.803,9.864,9.803,9.815,26641,0
2006-10-17,9.815,9.871,9.784,9.784,45927,0
2006-10-18,9.823,9.831,9.791,9.798,22665,0
2006-10-19,9.81,9.905,9.81,9.849,27818,0
2006-10-20,9.823,9.856,9.823,9.831,11332,0
2006-10-23,9.856,9.856,9.837,9.837,17368,0
2006-10-24,9.849,9.849,9.815,9.815,6618,0
2006-10-25,9.837,9.843,9.81,9.831,13832,0
2006-10-26,9.815,9.864,9.81,9.837,14134,0
2006-10-27,9.831,9.886,9.831,9.843,12810,0
2006-10-30,9.892,9.892,9.879,9.879,6618,0
2006-10-31,9.879,9.912,9.843,9.912,28698,0
2006-11-01,9.912,9.969,9.912,9.962,38859,0
2006-11-02,9.976,9.981,9.956,9.976,32968,0
2006-11-03,9.969,9.976,9.918,9.941,32085,0
2006-11-06,9.918,9.956,9.912,9.912,15748,0
2006-11-07,9.918,9.926,9.918,9.918,8393,0
2006-11-08,9.926,9.956,9.926,9.947,7065,0
2006-11-09,9.912,9.976,9.912,9.969,13541,0
2006-11-10,9.947,9.976,9.947,9.976,3092,0
2006-11-13,9.976,9.981,9.962,9.962,6618,0
2006-11-14,9.981,10.04,9.969,9.988,28115,0
2006-11-15,9.976,10.002,9.976,10.002,12067,0
2006-11-16,10.04,10.04,10.008,10.008,9564,0
2006-11-17,10.008,10.028,9.995,9.995,7805,0
2006-11-20,10.002,10.019,10.002,10.002,3236,0
2006-11-21,9.995,10.008,9.988,9.988,12509,0
2006-11-22,10.036,10.036,10.008,10.036,12067,0
2006-11-24,10.04,10.04,9.981,9.988,19578,0
2006-11-27,9.981,10.028,9.981,10.002,12067,0
2006-11-28,10.028,10.028,10.014,10.028,11486,0
2006-11-29,10.036,10.054,10.008,10.054,35617,0
2006-11-30,10.048,10.068,10.048,10.068,19280,0
2006-12-01,10.074,10.087,10.06,10.068,13832,0
2006-12-04,10.103,10.144,10.068,10.125,21492,0
2006-12-05,10.125,10.137,10.094,10.094,19872,0
2006-12-06,10.074,10.074,10.036,10.048,25606,0
2006-12-07,10.04,10.06,9.995,10.002,38123,0
2006-12-08,9.981,10.019,9.981,10.002,9272,0
2006-12-11,9.976,10.028,9.976,9.988,10742,0
2006-12-12,9.995,10.036,9.995,10.014,8981,0
2006-12-13,9.981,10.019,9.976,10.002,13391,0
2006-12-14,9.969,10.008,9.962,9.962,12363,0
2006-12-15,9.956,10.002,9.956,9.969,37089,0
2006-12-18,9.956,9.995,9.956,9.962,14724,0
2006-12-19,9.962,9.976,9.912,9.947,28409,0
2006-12-20,9.926,9.941,9.886,9.912,42976,0
2006-12-21,9.905,9.947,9.892,9.912,42535,0
2006-12-22,9.941,9.941,9.905,9.918,14274,0
2006-12-26,9.926,9.947,9.912,9.947,20463,0
2006-12-27,9.947,10.118,9.947,10.002,29294,0
2006-12-28,10.014,10.014,9.969,9.981,26935,0
2006-12-29,10.002,10.002,9.956,9.981,69615,0
2007-01-03,10.008,10.008,9.969,9.988,27234,0
2007-01-04,9.981,10.014,9.981,10.008,20906,0
2007-01-05,9.976,9.981,9.962,9.981,20164,0
2007-01-08,9.969,9.995,9.969,9.995,15305,0
2007-01-09,10.019,10.054,10.019,10.054,16639,0
2007-01-10,10.04,10.054,10.008,10.054,33261,0
2007-01-11,10.036,10.036,9.956,9.956,7805,0
2007-01-12,9.962,9.962,9.956,9.956,3537,0
2007-01-16,10.014,10.014,9.976,9.976,10893,0
2007-01-17,9.981,9.988,9.956,9.988,17815,0
2007-01-18,9.988,10.008,9.956,9.976,12656,0
2007-01-19,9.962,10.008,9.962,10.008,6482,0
2007-01-22,9.988,10.036,9.988,10.014,6037,0
2007-01-23,10.014,10.036,9.969,9.976,35617,0
2007-01-24,9.981,9.995,9.962,9.962,24868,0
2007-01-25,9.981,9.995,9.969,9.995,13690,0
2007-01-26,9.969,9.995,9.947,9.976,11332,0
2007-01-29,9.969,10.014,9.947,9.995,23256,0
2007-01-30,9.981,10.028,9.981,10.028,26197,0
2007-01-31,10.028,10.048,9.981,10.036,38714,0
2007-02-01,10.008,10.04,10.008,10.04,12509,0
2007-02-02,10.036,10.036,10.002,10.014,21050,0
2007-02-05,9.969,10.008,9.969,10.002,25316,0
2007-02-06,10.008,10.068,10.002,10.002,19872,0
2007-02-07,10.036,10.068,10.014,10.036,3092,0
2007-02-08,10.028,10.082,10.028,10.036,44598,0
2007-02-09,10.06,10.068,10.048,10.054,15456,0
2007-02-12,10.036,10.074,10.014,10.074,21492,0
2007-02-13,10.008,10.04,9.995,10.04,13099,0
2007-02-14,10.04,10.068,10.002,10.036,53429,0
2007-02-15,10.014,10.082,10.014,10.036,27967,0
2007-02-16,10.028,10.04,9.995,10.019,33559,0
2007-02-20,10.019,10.082,10.019,10.048,34590,0
2007-02-21,10.028,10.06,10.019,10.028,20753,0
2007-02-22,10.028,10.04,10.008,10.014,40774,0
2007-02-23,10.036,10.068,10.019,10.06,23256,0
2007-02-26,10.074,10.103,10.048,10.068,24727,0
2007-02-27,10.074,10.103,10.068,10.068,10309,0
2007-02-28,10.082,10.082,10.082,10.082,1625,0
2007-03-01,10.103,10.103,10.087,10.087,19721,0
2007-03-02,10.118,10.125,10.094,10.118,8538,0
2007-03-05,10.118,10.144,10.087,10.087,27967,0
2007-03-06,10.125,10.137,10.125,10.137,10605,0
2007-03-07,10.151,10.185,10.111,10.185,23403,0
2007-03-08,10.205,10.245,10.19,10.232,39596,0
2007-03-09,10.197,10.245,10.197,10.217,32675,0
2007-03-12,10.315,10.315,10.245,10.274,32675,0
2007-03-13,10.251,10.251,10.224,10.232,16046,0
2007-03-14,10.232,10.245,10.211,10.232,16481,0
2007-03-15,10.217,10.245,10.211,10.211,7946,0
2007-03-16,10.211,10.24,10.211,10.24,13832,0
2007-03-19,10.211,10.245,10.185,10.197,32085,0
2007-03-20,10.197,10.217,10.197,10.205,16639,0
2007-03-21,10.205,10.205,10.197,10.205,3236,0
2007-03-22,10.197,10.205,10.178,10.185,32675,0
2007-03-23,10.19,10.205,10.19,10.205,457,0
2007-03-26,10.197,10.24,10.197,10.197,6037,0
2007-03-27,10.224,10.224,10.185,10.205,16046,0
2007-03-28,10.224,10.224,10.217,10.217,3092,0
2007-03-29,10.197,10.224,10.197,10.217,3676,0
2007-03-30,10.211,10.24,10.205,10.217,9424,0
2007-04-02,10.245,10.251,10.205,10.224,14134,0
2007-04-03,10.217,10.24,10.211,10.217,5886,0
2007-04-04,10.232,10.24,10.197,10.217,11920,0
2007-04-05,10.217,10.3,10.217,10.232,27234,0
2007-04-09,10.224,10.354,10.224,10.284,32238,0
2007-04-10,10.308,10.308,10.265,10.3,6179,0
2007-04-11,10.284,10.308,10.265,10.284,10309,0
2007-04-12,10.245,10.258,10.232,10.245,10893,0
2007-04-13,10.245,10.292,10.245,10.265,14134,0
2007-04-16,10.265,10.284,10.265,10.274,13690,0
2007-04-17,10.274,10.3,10.251,10.3,22962,0
2007-04-18,10.265,10.3,10.245,10.3,15305,0
2007-04-19,10.265,10.284,10.232,10.258,14569,0
2007-04-20,10.258,10.284,10.258,10.265,3834,0
2007-04-23,10.24,10.278,10.24,10.274,35914,0
2007-04-24,10.265,10.3,10.24,10.278,23989,0
2007-04-25,10.265,10.292,10.265,10.292,11622,0
2007-04-26,10.292,10.292,10.292,10.292,2203,0
2007-04-27,10.274,10.3,10.274,10.278,7208,0
2007-04-30,10.3,10.3,10.3,10.3,4857,0
2007-05-01,10.3,10.308,10.258,10.274,20608,0
2007-05-02,10.265,10.333,10.265,10.308,12363,0
2007-05-03,10.284,10.315,10.284,10.3,7065,0
2007-05-04,10.328,10.368,10.328,10.328,10441,0
2007-05-07,10.368,10.368,10.328,10.328,23848,0
2007-05-08,10.328,10.362,10.328,10.333,18992,0
2007-05-09,10.308,10.322,10.245,10.322,32238,0
2007-05-10,10.322,10.362,10.315,10.333,18251,0
2007-05-11,10.278,10.292,10.232,10.251,21930,0
2007-05-14,10.258,10.274,10.251,10.274,3384,0
2007-05-15,10.265,10.274,10.217,10.24,37824,0
2007-05-16,10.224,10.24,10.224,10.232,3834,0
2007-05-17,10.24,10.24,10.217,10.224,5447,0
2007-05-18,10.224,10.24,10.19,10.217,21492,0
2007-05-21,10.217,10.24,10.205,10.224,7654,0
2007-05-22,10.24,10.245,10.217,10.217,15456,0
2007-05-23,10.211,10.211,9.988,10.04,71535,0
2007-05-24,10.019,10.019,9.932,9.969,14274,0
2007-05-25,9.976,10.008,9.976,10.008,16191,0
2007-05-29,9.981,10.014,9.969,10.008,19872,0
2007-05-30,10.014,10.048,10.014,10.04,18697,0
2007-05-31,10.008,10.04,10.008,10.04,15604,0
2007-06-01,10.048,10.048,9.976,10.008,25316,0
2007-06-04,10.002,10.014,9.976,10.014,30318,0
2007-06-05,10.014,10.014,9.981,9.995,20608,0
2007-06-06,9.976,9.981,9.932,9.969,32968,0
2007-06-07,9.918,9.918,9.843,9.843,15163,0
2007-06-08,9.784,9.81,9.784,9.803,22811,0
2007-06-11,9.798,9.798,9.691,9.71,17076,0
2007-06-12,9.684,9.684,9.506,9.533,42976,0
2007-06-13,9.4578,9.593,9.4578,9.537,26055,0
2007-06-14,9.542,9.607,9.542,9.607,10014,0
2007-06-15,9.607,9.61,9.585,9.607,24868,0
2007-06-18,9.607,9.618,9.578,9.601,10309,0
2007-06-19,9.607,9.67,9.607,9.67,16481,0
2007-06-20,9.684,9.698,9.678,9.698,9859,0
2007-06-21,9.678,9.691,9.601,9.618,16341,0
2007-06-22,9.593,9.601,9.533,9.564,14424,0
2007-06-25,9.593,9.601,9.585,9.593,5886,0
2007-06-26,9.578,9.593,9.578,9.578,7654,0
2007-06-27,9.607,9.626,9.571,9.626,9125,0
2007-06-28,9.593,9.626,9.585,9.626,12067,0
2007-06-29,9.653,9.678,9.601,9.678,21343,0
2007-07-02,9.691,9.71,9.684,9.71,5736,0
2007-07-03,9.702,9.741,9.684,9.729,16639,0
2007-07-05,9.702,9.722,9.702,9.715,12810,0
2007-07-06,9.653,9.698,9.626,9.698,14424,0
2007-07-09,9.702,9.71,9.684,9.702,13541,0
2007-07-10,9.698,9.735,9.678,9.722,23107,0
2007-07-11,9.684,9.71,9.67,9.698,16773,0
2007-07-12,9.626,9.626,9.607,9.61,33849,0
2007-07-13,9.61,9.61,9.585,9.61,35617,0
2007-07-16,9.626,10.028,9.61,9.618,29730,0
2007-07-17,9.61,9.61,9.585,9.585,12948,0
2007-07-18,9.585,9.585,9.571,9.578,17076,0
2007-07-19,9.564,9.585,9.558,9.558,5590,0
2007-07-20,9.558,9.585,9.558,9.564,2357,0
2007-07-23,9.61,9.618,9.578,9.607,15015,0
2007-07-24,9.601,9.607,9.593,9.607,11332,0
2007-07-25,9.593,9.607,9.558,9.571,31053,0
2007-07-26,9.558,9.571,9.2886,9.4736,51223,0
2007-07-27,9.3746,9.564,9.3746,9.506,24868,0
2007-07-30,9.513,9.551,9.506,9.551,13690,0
2007-07-31,9.634,9.642,9.601,9.601,29730,0
2007-08-01,9.642,9.642,9.618,9.626,1467,0
2007-08-02,9.578,9.684,9.578,9.684,15163,0
2007-08-03,9.691,9.691,9.661,9.678,15896,0
2007-08-06,9.634,9.691,9.634,9.678,7946,0
2007-08-07,9.691,9.71,9.646,9.684,20906,0
2007-08-08,9.678,9.678,9.61,9.618,33705,0
2007-08-09,9.601,9.626,9.585,9.626,6482,0
2007-08-10,9.526,9.551,9.4856,9.526,21636,0
2007-08-13,9.4925,9.4925,9.438,9.438,7359,0
2007-08-14,9.438,9.438,9.3873,9.438,16639,0
2007-08-15,9.414,9.414,9.2836,9.3136,16046,0
2007-08-16,9.3136,9.343,8.9974,9.1122,22080,0
2007-08-17,9.1794,9.2886,9.1045,9.2886,15748,0
2007-08-20,9.343,9.362,9.3002,9.3002,8981,0
2007-08-21,9.3213,9.3281,9.2036,9.2617,25463,0
2007-08-22,9.2325,9.2617,9.197,9.2617,27378,0
2007-08-23,9.2692,9.2886,9.2325,9.2539,9424,0
2007-08-24,9.2539,9.3136,9.2325,9.3136,25759,0
2007-08-27,9.2936,9.3213,9.197,9.2886,37976,0
2007-08-28,9.2692,9.2692,9.2394,9.2692,13690,0
2007-08-29,9.2936,9.3002,9.2394,9.2759,23848,0
2007-08-30,9.2936,9.362,9.2936,9.351,41801,0
2007-08-31,9.3746,9.438,9.3746,9.43,11188,0
2007-09-04,9.4518,9.506,9.438,9.506,17220,0
2007-09-05,9.4786,9.601,9.4578,9.542,43862,0
2007-09-06,9.542,9.618,9.542,9.585,6776,0
2007-09-07,9.626,9.71,9.601,9.691,17220,0
2007-09-10,9.653,9.843,9.653,9.837,22080,0
2007-09-11,9.905,9.905,9.803,9.856,27672,0
2007-09-12,9.864,9.864,9.81,9.849,8239,0
2007-09-13,9.823,9.823,9.71,9.71,11920,0
2007-09-14,9.698,9.749,9.698,9.749,11486,0
2007-09-17,9.678,9.715,9.67,9.715,8981,0
2007-09-18,9.735,9.735,9.607,9.691,21343,0
2007-09-19,9.678,9.678,9.564,9.661,10893,0
2007-09-20,9.542,9.593,9.4925,9.4925,3537,0
2007-09-21,9.4995,9.537,9.4786,9.526,9272,0
2007-09-24,9.526,9.526,9.506,9.506,10309,0
2007-09-25,9.537,9.537,9.513,9.513,885,0
2007-09-26,9.564,9.607,9.533,9.607,6179,0
2007-09-27,9.578,9.593,9.506,9.537,17950,0
2007-09-28,9.4995,9.558,9.4207,9.506,79926,0
2007-10-01,9.4666,9.506,9.4448,9.4995,23848,0
2007-10-02,9.506,9.506,9.4786,9.4856,19872,0
2007-10-03,9.4856,9.518,9.4448,9.4736,20311,0
2007-10-04,9.4518,9.4856,9.4518,9.4736,20463,0
2007-10-05,9.4448,9.4786,9.407,9.407,45626,0
2007-10-08,9.4666,9.4666,9.3281,9.3941,86253,0
2007-10-09,9.3816,9.4518,9.3746,9.43,43273,0
2007-10-10,9.4736,9.4736,9.3941,9.3941,20463,0
2007-10-11,9.357,9.414,9.351,9.3687,8393,0
2007-10-12,9.343,9.3873,9.3213,9.3873,26055,0
2007-10-15,9.3873,9.407,9.3281,9.3746,12810,0
2007-10-16,9.343,9.3746,9.2886,9.2936,25606,0
2007-10-17,9.2617,9.3136,9.2462,9.3136,34140,0
2007-10-18,9.3281,9.357,9.3213,9.357,17815,0
2007-10-19,9.351,9.362,9.3136,9.3213,59613,0
2007-10-22,9.3213,9.357,9.3136,9.3351,20608,0
2007-10-23,9.3213,9.3873,9.3213,9.357,19136,0
2007-10-24,9.362,9.362,9.351,9.357,10742,0
2007-10-25,9.3281,9.362,9.3281,9.362,31053,0
2007-10-26,9.351,9.3746,9.3281,9.3687,17368,0
2007-10-29,9.362,9.362,9.3136,9.3281,26790,0
2007-10-30,9.3281,9.3281,9.2759,9.2886,59321,0
2007-10-31,9.3056,9.3213,9.2617,9.2836,34882,0
2007-11-01,9.2886,9.3002,9.2836,9.2936,11920,0
2007-11-02,9.3002,9.343,9.2886,9.3351,10893,0
2007-11-05,9.0277,9.3136,9.0277,9.3056,34301,0
2007-11-06,9.3351,9.3351,9.2247,9.2836,23256,0
2007-11-07,9.2113,9.2247,9.1729,9.1794,14424,0
2007-11-08,9.1729,9.1729,9.0496,9.0496,13832,0
2007-11-09,9.0619,9.0619,9.0552,9.0552,13986,0
2007-11-12,8.9974,9.0106,8.9702,8.9702,9424,0
2007-11-13,8.9278,8.9635,8.8381,8.8508,39156,0
2007-11-14,8.8686,8.8914,8.8,8.8057,30318,0
2007-11-15,8.7664,8.8131,8.6997,8.8131,53136,0
2007-11-16,8.7945,8.8131,8.6623,8.8,85222,0
2007-11-19,8.7664,8.8318,8.7664,8.8318,55345,0
2007-11-20,8.8381,8.8998,8.8318,8.8438,25606,0
2007-11-21,8.858,8.9278,8.8438,8.8914,34005,0
2007-11-23,8.8914,8.9278,8.8914,8.9278,7946,0
2007-11-26,8.9138,9.0106,8.9138,9.0106,63147,0
2007-11-27,8.9974,9.3056,8.9974,8.9974,37531,0
2007-11-28,8.9843,9.042,8.9702,9.0231,26935,0
2007-11-29,8.9916,9.0959,8.9916,9.0277,39156,0
2007-11-30,9.0959,9.1045,9.0277,9.042,22665,0
2007-12-03,9.074,9.074,9.0277,9.0552,61520,0
2007-12-04,9.074,9.1257,9.0353,9.0891,48424,0
2007-12-05,9.1045,9.362,9.0691,9.1794,60786,0
2007-12-06,9.166,9.197,9.166,9.1729,13919,0
2007-12-07,9.1794,9.197,9.1332,9.1449,21636,0
2007-12-10,9.1449,9.2182,9.1122,9.1381,57550,0
2007-12-11,9.1332,9.2113,9.1332,9.1853,38420,0
2007-12-12,9.2036,9.2036,9.1045,9.1533,59906,0
2007-12-13,9.1332,9.1332,9.0106,9.0823,74032,0
2007-12-14,8.9769,9.0619,8.9769,9.0353,57256,0
2007-12-17,9.0619,9.1257,9.0353,9.0691,42829,0
2007-12-18,9.0353,9.166,9.0277,9.1332,65946,0
2007-12-19,9.1381,9.1381,9.042,9.0891,31355,0
2007-12-20,9.0691,9.1381,8.9702,9.0552,88755,0
2007-12-21,9.0552,9.0552,8.9278,8.9333,78454,0
2007-12-24,8.9635,8.9635,8.8769,8.9333,84044,0
2007-12-26,8.9702,8.9974,8.9485,8.9635,64166,0
2007-12-27,8.9333,9.042,8.9073,9.0353,88310,0
2007-12-28,9.0231,9.1853,9.0106,9.1257,76829,0
2007-12-31,9.1533,9.2759,9.1533,9.2692,51370,0
2008-01-02,9.2886,9.362,9.2759,9.362,18397,0
2008-01-03,9.3816,9.4448,9.3746,9.4207,56082,0
2008-01-04,9.4578,9.4666,9.3816,9.3941,48424,0
2008-01-07,9.401,9.526,9.3941,9.526,16481,0
2008-01-08,9.4856,9.585,9.4856,9.571,19721,0
2008-01-09,9.578,9.585,9.526,9.551,36650,0
2008-01-10,9.558,9.578,9.537,9.571,26496,0
2008-01-11,9.585,9.607,9.551,9.578,10153,0
2008-01-14,9.607,9.618,9.571,9.607,23256,0
2008-01-15,9.607,9.642,9.601,9.642,13986,0
2008-01-16,9.653,9.678,9.634,9.646,19721,0
2008-01-17,9.601,9.634,9.542,9.542,39156,0
2008-01-18,9.518,9.551,9.3816,9.3873,47242,0
2008-01-22,9.401,9.526,9.3941,9.526,47398,0
2008-01-23,9.551,9.634,9.551,9.618,43712,0
2008-01-24,9.653,9.698,9.653,9.678,32381,0
2008-01-25,9.678,9.678,9.601,9.601,29881,0
2008-01-28,9.551,9.607,9.542,9.571,16046,0
2008-01-29,9.571,9.585,9.537,9.585,35327,0
2008-01-30,9.564,9.571,9.542,9.558,14863,0
2008-01-31,9.558,9.558,9.513,9.533,11040,0
2008-02-01,9.542,9.585,9.513,9.513,15896,0
2008-02-04,9.518,9.558,9.506,9.551,16773,0
2008-02-05,9.537,9.571,9.518,9.558,9272,0
2008-02-06,9.551,9.564,9.542,9.564,16773,0
2008-02-07,9.551,9.571,9.526,9.533,14274,0
2008-02-08,9.537,9.558,9.506,9.558,10742,0
2008-02-11,9.537,9.542,9.518,9.526,27967,0
2008-02-12,9.542,9.601,9.518,9.571,34882,0
2008-02-13,9.593,9.634,9.513,9.518,49896,0
2008-02-14,9.4578,9.4578,9.1911,9.1911,53429,0
2008-02-15,9.1332,9.1381,9.0552,9.1332,30909,0
2008-02-19,9.1449,9.2539,9.1449,9.2462,15163,0
2008-02-20,9.2182,9.2182,9.1449,9.1533,10742,0
2008-02-21,9.1257,9.1257,9.0496,9.0496,58346,0
2008-02-22,9.0552,9.0552,8.9138,8.9485,45037,0
2008-02-25,8.9485,9.0552,8.9333,9.0496,90224,0
2008-02-26,9.0496,9.0496,8.9916,9.0173,37280,0
2008-02-27,9.0231,9.0277,8.8998,8.9407,37954,0
2008-02-28,8.8998,8.8998,8.8381,8.8508,22374,0
2008-02-29,8.8,8.8,8.6997,8.7381,44746,0
2008-03-03,8.8131,8.8686,8.7664,8.858,49014,0
2008-03-04,8.8438,8.9278,8.7516,8.8186,66829,0
2008-03-05,8.8508,8.9702,8.8318,8.9407,35617,0
2008-03-06,8.9407,8.956,8.8998,8.9278,20164,0
2008-03-07,8.9278,9.0173,8.9278,9.003,18697,0
2008-03-10,8.9702,9.0277,8.8628,8.8914,54016,0
2008-03-11,8.9138,8.9635,8.8381,8.8628,23403,0
2008-03-12,8.8186,8.8381,8.7381,8.787,16773,0
2008-03-13,8.7381,8.7381,8.6686,8.7225,33410,0
2008-03-14,8.7225,8.7516,8.676,8.6941,10309,0
2008-03-17,8.656,8.6842,8.6434,8.6484,13099,0
2008-03-18,8.6895,8.8508,8.6895,8.8244,83310,0
2008-03-19,8.8843,8.9278,8.8186,8.8244,18834,0
2008-03-20,8.8,8.8438,8.7945,8.7945,27081,0
2008-03-24,8.7945,8.8381,8.7808,8.8244,22080,0
2008-03-25,8.8244,8.8438,8.7381,8.7945,19578,0
2008-03-26,8.8,8.8186,8.7945,8.8131,15604,0
2008-03-27,8.8057,8.858,8.8,8.8381,14569,0
2008-03-28,8.8381,8.858,8.8244,8.8508,16932,0
2008-03-31,8.8628,8.8998,8.8318,8.8686,23403,0
2008-04-01,8.8843,8.9193,8.8843,8.8998,24727,0
2008-04-02,8.8998,8.8998,8.8318,8.8686,57550,0
2008-04-03,8.8998,8.9193,8.8628,8.9193,52694,0
2008-04-04,8.9138,8.9485,8.8843,8.9485,15456,0
2008-04-07,8.9278,8.9916,8.9278,8.9702,34443,0
2008-04-08,8.9333,8.9843,8.9278,8.9485,20813,0
2008-04-09,8.9333,8.9485,8.9138,8.9407,16341,0
2008-04-10,8.9278,8.9916,8.9193,8.9407,28698,0
2008-04-11,8.8914,8.9278,8.8769,8.9073,12656,0
2008-04-14,8.9138,8.9278,8.8998,8.9193,13445,0
2008-04-15,8.9193,8.9193,8.8914,8.9193,7208,0
2008-04-16,8.9073,8.9769,8.8998,8.9407,18834,0
2008-04-17,8.956,8.9843,8.9485,8.9843,16291,0
2008-04-18,8.9916,9.0496,8.9843,8.9916,28698,0
2008-04-21,9.0552,9.0552,8.9916,9.0106,22919,0
2008-04-22,9.0106,9.042,8.9916,9.0173,41035,0
2008-04-23,9.0277,9.0619,8.9974,9.0173,30711,0
2008-04-24,9.003,9.0277,8.9702,9.0106,17693,0
2008-04-25,9.0277,9.042,8.9916,9.003,32524,0
2008-04-28,9.0353,9.042,8.9974,8.9974,11043,0
2008-04-29,9.003,9.0277,8.9974,9.0173,27419,0
2008-04-30,9.0106,9.1257,9.0106,9.074,39020,0
2008-05-01,9.1045,9.1191,9.0823,9.0891,19882,0
2008-05-02,9.042,9.0891,9.042,9.0691,23480,0
2008-05-05,9.0619,9.0891,9.0619,9.074,19004,0
2008-05-06,9.074,9.0823,9.0619,9.0823,22132,0
2008-05-07,9.0959,9.1191,9.0353,9.0691,18397,0
2008-05-08,9.0552,9.0823,9.0552,9.0823,2628,0
2008-05-09,9.0619,9.1449,9.0619,9.0891,21343,0
2008-05-12,9.1257,9.1381,9.1045,9.1332,8648,0
2008-05-13,9.1381,9.3281,9.1332,9.197,51388,0
2008-05-14,9.2247,9.2247,9.0891,9.1449,53246,0
2008-05-15,9.1381,9.197,9.1381,9.1729,26036,0
2008-05-16,9.166,9.1794,9.1191,9.166,54016,0
2008-05-19,9.1729,9.2247,9.0552,9.197,24240,0
2008-05-20,9.1853,9.1853,9.1191,9.166,74692,0
2008-05-21,9.166,9.1729,9.1191,9.1191,16191,0
2008-05-22,9.1332,9.166,9.1332,9.1332,16535,0
2008-05-23,9.1449,9.1449,9.1045,9.1045,11818,0
2008-05-27,9.1045,9.1332,9.1045,9.1257,13986,0
2008-05-28,9.1533,9.1533,9.074,9.1191,20024,0
2008-05-29,9.1381,9.1603,9.1191,9.1191,24899,0
2008-05-30,9.1045,9.1381,9.1045,9.1045,8103,0
2008-06-02,9.1533,9.197,9.1381,9.1449,7403,0
2008-06-03,9.1332,9.1332,9.074,9.0891,21953,0
2008-06-04,9.0959,9.1045,9.0691,9.0691,10855,0
2008-06-05,9.0619,9.1381,9.0619,9.1045,43060,0
2008-06-06,9.074,9.1449,9.0619,9.074,26571,0
2008-06-09,9.0691,9.0891,9.0353,9.0353,22515,0
2008-06-10,9.0173,9.0277,8.9702,8.9702,19872,0
2008-06-11,8.9974,8.9974,8.8843,8.8998,30026,0
2008-06-12,8.8508,8.8998,8.8,8.8057,32581,0
2008-06-13,8.8,8.8057,8.8,8.8,6855,0
2008-06-16,8.7945,8.8244,8.7945,8.8,14053,0
2008-06-17,8.787,8.7945,8.7516,8.7592,7359,0
2008-06-18,8.7516,8.7945,8.7516,8.7592,13962,0
2008-06-19,8.8057,8.8057,8.7381,8.8,9857,0
2008-06-20,8.7444,8.7444,8.6159,8.6623,27200,0
2008-06-23,8.6376,8.6434,8.6159,8.6233,10441,0
2008-06-24,8.6233,8.7225,8.6159,8.676,45026,0
2008-06-25,8.6159,8.6941,8.5819,8.6104,14800,0
2008-06-26,8.5953,8.6159,8.5953,8.6159,1035,0
2008-06-27,8.6159,8.6484,8.6159,8.6376,6776,0
2008-06-30,8.588,8.6842,8.588,8.6842,2357,0
2008-07-01,8.7381,8.7381,8.7078,8.7225,2357,0
2008-07-02,8.7592,8.8131,8.7305,8.7305,12129,0
2008-07-03,8.787,8.858,8.787,8.8508,5150,0
2008-07-07,8.8244,8.8508,8.7664,8.8057,12476,0
2008-07-08,8.7444,8.787,8.6895,8.7733,46389,0
2008-07-09,8.8914,8.8914,8.8438,8.8508,6482,0
2008-07-10,8.8244,8.8244,8.7664,8.7664,2502,0
2008-07-11,8.7664,8.787,8.7078,8.7225,21785,0
2008-07-14,8.7152,8.787,8.6941,8.787,8684,0
2008-07-15,8.8244,8.8244,8.6295,8.6623,3344,0
2008-07-16,8.787,8.787,8.6623,8.6623,3667,0
2008-07-17,8.6842,8.6842,8.6376,8.6376,4514,0
2008-07-18,8.6159,8.6159,8.6104,8.6104,2650,0
2008-07-21,8.6484,8.6484,8.6159,8.6233,3073,0
2008-07-22,8.6295,8.7305,8.6295,8.656,4563,0
2008-07-23,8.6434,8.6941,8.5448,8.5448,19657,0
2008-07-24,8.5448,8.5448,8.4404,8.4475,37531,0
2008-07-25,8.4592,8.4789,8.4404,8.4475,8538,0
2008-07-28,8.453,8.453,8.4193,8.4256,9564,0
2008-07-29,8.4789,8.4789,8.4404,8.4715,5150,0
2008-07-30,8.5056,8.5056,8.4336,8.4336,23544,0
2008-07-31,8.4256,8.466,8.4193,8.4404,20099,0
2008-08-01,8.4336,8.4715,8.412,8.412,47923,0
2008-08-04,8.412,8.4475,8.397,8.412,72042,0
2008-08-05,8.4193,8.4592,8.397,8.4592,54907,0
2008-08-06,8.4592,8.4592,8.3635,8.3833,43593,0
2008-08-07,8.3833,8.3833,8.3497,8.3561,33281,0
2008-08-08,8.3561,8.466,8.3561,8.466,26991,0
2008-08-11,8.4475,8.466,8.4336,8.4592,8368,0
2008-08-12,8.4475,8.4592,8.4046,8.4256,5447,0
2008-08-13,8.412,8.412,8.3757,8.3833,19410,0
2008-08-14,8.397,8.4475,8.397,8.4193,17518,0
2008-08-15,8.39,8.4715,8.3833,8.397,50919,0
2008-08-18,8.397,8.4404,8.397,8.4193,22101,0
2008-08-19,8.397,8.4256,8.3833,8.412,74419,0
2008-08-20,8.3833,8.4404,8.3757,8.4404,42020,0
2008-08-21,8.4193,8.4336,8.4046,8.4256,3537,0
2008-08-22,8.397,8.4193,8.3833,8.4046,6776,0
2008-08-25,8.4336,8.4336,8.3757,8.412,13714,0
2008-08-26,8.39,8.4592,8.3757,8.412,33261,0
2008-08-27,8.4404,8.4404,8.3833,8.4193,17417,0
2008-08-28,8.4256,8.4475,8.4046,8.412,8684,0
2008-08-29,8.4193,8.4592,8.39,8.4475,26197,0
2008-09-02,8.4336,8.4592,8.4256,8.4475,10650,0
2008-09-03,8.453,8.466,8.412,8.4193,46640,0
2008-09-04,8.412,8.453,8.4046,8.4475,29411,0
2008-09-05,8.4193,8.4715,8.4193,8.453,25903,0
2008-09-08,8.4789,8.5252,8.4715,8.5252,8470,0
2008-09-09,8.5602,8.5602,8.5126,8.5126,7505,0
2008-09-10,8.552,8.552,8.4922,8.5056,21378,0
2008-09-11,8.4985,8.4985,8.412,8.453,22665,0
2008-09-12,8.4046,8.4789,8.397,8.4404,10742,0
2008-09-15,8.3757,8.4046,8.2977,8.3278,25867,0
2008-09-16,8.2691,8.2691,8.1262,8.1458,15214,0
2008-09-17,8.2135,8.2135,7.9768,7.9768,22486,0
2008-09-18,7.8468,7.9422,7.5553,7.6567,47221,0
2008-09-19,7.7181,8.0916,7.6505,7.9074,23720,0
2008-09-22,7.8403,7.8403,7.6705,7.6705,24567,0
2008-09-23,7.6093,7.6705,7.5479,7.5479,29004,0
2008-09-24,7.5412,7.5553,7.5412,7.5553,9564,0
2008-09-25,7.5479,7.5553,7.4529,7.4529,37448,0
2008-09-26,7.4873,7.4873,7.3035,7.3035,46498,0
2008-09-29,7.1612,7.1612,6.9572,6.9909,51129,0
2008-09-30,7.1409,7.1409,6.8277,6.8757,97727,0
2008-10-01,6.8686,7.0384,6.8549,7.0384,54118,0
2008-10-02,7.0317,7.1409,6.9778,7.086,34443,0
2008-10-03,7.1201,7.2288,7.1201,7.1743,22141,0
2008-10-06,7.1743,7.1743,6.6243,6.7464,44373,0
2008-10-07,6.7804,6.9027,6.6649,6.6649,67180,0
2008-10-08,6.6649,6.672,6.1893,6.2983,203009,0
2008-10-09,6.2433,6.2433,5.5986,5.6118,56120,0
2008-10-10,5.0207,5.2924,4.7831,5.286,77712,0
2008-10-13,5.4285,5.6596,5.2722,5.6391,89906,0
2008-10-14,5.7751,6.0398,5.7751,5.9313,71942,0
2008-10-15,5.9039,5.9039,5.741,5.7477,55111,0
2008-10-16,5.7477,5.7885,5.741,5.7678,16932,0
2008-10-17,5.8362,5.9923,5.7136,5.9923,39742,0
2008-10-20,6.1416,6.3386,6.1079,6.3386,50051,0
2008-10-21,6.3252,6.4276,6.2775,6.332,52421,0
2008-10-22,6.3183,6.6173,6.2983,6.5497,42468,0
2008-10-23,6.6514,6.8277,6.6107,6.8076,56127,0
2008-10-24,6.7402,6.8893,6.7199,6.8893,7753,0
2008-10-27,6.9027,6.9978,6.9027,6.9778,29744,0
2008-10-28,6.9978,6.9978,6.8686,6.8893,42243,0
2008-10-29,6.8893,6.8957,6.7732,6.8007,40663,0
2008-10-30,6.7598,6.8353,6.7598,6.7939,12637,0
2008-10-31,6.8211,6.8686,6.7732,6.7732,6912,0
2008-11-03,6.8076,6.8353,6.7464,6.8146,37131,0
2008-11-04,6.7874,6.8957,6.7874,6.8957,11697,0
2008-11-05,6.8823,7.1201,6.8823,7.0521,40053,0
2008-11-06,7.0933,7.1811,7.0933,7.1334,49878,0
2008-11-07,7.1201,7.2694,7.1201,7.2222,17015,0
2008-11-10,7.1409,7.1612,7.0046,7.0046,36311,0
2008-11-11,7.0116,7.0116,6.9572,6.9909,21343,0
2008-11-12,6.9433,6.9433,6.631,6.6377,26205,0
2008-11-13,6.6514,6.6514,6.5497,6.6514,55318,0
2008-11-14,6.7124,6.7464,6.6446,6.6579,24584,0
2008-11-17,6.6446,6.6446,6.5497,6.5768,31580,0
2008-11-18,6.5698,6.7402,6.5633,6.5899,38707,0
2008-11-19,6.5833,6.5899,6.3455,6.3729,61450,0
2008-11-20,6.3657,6.3657,6.1757,6.2433,28559,0
2008-11-21,6.2433,6.2983,6.121,6.1554,39777,0
2008-11-24,6.1554,6.6785,5.938,6.2234,37976,0
2008-11-25,6.2912,6.3729,6.2165,6.2708,32274,0
2008-11-26,6.2708,6.2708,6.1623,6.2096,14647,0
2008-11-28,6.2433,6.3861,6.2433,6.3524,11622,0
2008-12-01,6.3729,6.3729,6.1279,6.1355,42369,0
2008-12-02,6.169,6.1757,6.013,6.0943,52196,0
2008-12-03,6.0943,6.1279,6.0398,6.0669,41516,0
2008-12-04,6.1013,6.121,5.911,5.9449,52231,0
2008-12-05,5.8499,5.9788,5.7678,5.9247,55022,0
2008-12-08,6.0193,6.0193,5.7954,5.856,25146,0
2008-12-09,5.8428,5.8499,5.7343,5.7751,46422,0
2008-12-10,5.7817,5.7817,5.6658,5.6658,11387,0
2008-12-11,5.6459,5.7071,5.5233,5.5986,49007,0
2008-12-12,5.5376,5.5376,5.3132,5.4285,62824,0
2008-12-15,5.5302,5.5848,5.4351,5.4351,98180,0
2008-12-16,5.442,5.4898,5.2177,5.2924,97588,0
2008-12-17,5.3334,5.6658,5.2994,5.6658,108518,0
2008-12-18,5.6658,5.8769,5.6322,5.8224,54648,0
2008-12-19,5.8701,5.9718,5.8701,5.9247,63657,0
2008-12-22,5.9586,6.087,5.9039,5.9788,49084,0
2008-12-23,5.9853,6.1827,5.9788,6.1013,56942,0
2008-12-24,6.0533,6.3798,6.0533,6.0737,51609,0
2008-12-26,6.1416,6.556,6.1079,6.2573,39887,0
2008-12-29,6.2641,6.312,6.1962,6.2641,50629,0
2008-12-30,6.2573,6.4408,6.2573,6.2775,59022,0
2008-12-31,6.2912,6.4408,6.2508,6.3252,122731,0
2009-01-02,6.4069,6.6785,6.4,6.6649,62843,0
2009-01-05,6.7199,6.9708,6.6993,6.9369,69035,0
2009-01-06,6.9843,7.297,6.9843,7.297,72009,0
2009-01-07,7.3307,7.4257,7.1743,7.2222,42338,0
2009-01-08,7.3781,7.5553,7.3307,7.5479,94992,0
2009-01-09,7.5412,7.7248,7.5412,7.7248,49753,0
2009-01-12,7.7045,7.7724,7.7045,7.7386,87310,0
2009-01-13,7.7181,7.7521,7.6909,7.7521,46212,0
2009-01-14,7.6909,7.6909,7.4941,7.5685,19146,0
2009-01-15,7.5278,7.6368,7.5145,7.6368,33606,0
2009-01-16,7.6368,7.7724,7.6368,7.6705,29267,0
2009-01-20,7.8061,7.8061,7.5003,7.5753,27129,0
2009-01-21,7.643,7.6977,7.5616,7.6368,17860,0
2009-01-22,7.6027,7.6027,7.4735,7.5208,16773,0
2009-01-23,7.5208,7.6296,7.3919,7.6296,39868,0
2009-01-26,7.6228,7.6228,7.5479,7.6228,8538,0
2009-01-27,7.6228,7.643,7.5753,7.5753,22223,0
2009-01-28,7.6296,7.6296,7.5753,7.5753,11749,0
2009-01-29,7.6027,7.6027,7.5553,7.5821,18297,0
2009-01-30,7.5821,7.6093,7.5753,7.589,15088,0
2009-02-02,7.6093,7.6296,7.5685,7.6296,24868,0
2009-02-03,7.6368,7.6705,7.6093,7.6567,12847,0
2009-02-04,7.6567,7.6705,7.6567,7.6705,11746,0
2009-02-05,7.6641,7.7386,7.6641,7.7111,12518,0
2009-02-06,7.7448,7.7926,7.7386,7.7724,16206,0
2009-02-09,7.8061,7.928,7.8061,7.8675,37923,0
2009-02-10,7.8675,7.9768,7.8675,7.9359,32013,0
2009-02-11,7.8869,7.9557,7.8468,7.9422,17535,0
2009-02-12,7.9218,8.0371,7.9218,7.9488,22751,0
2009-02-13,7.928,7.9488,7.928,7.9488,6661,0
2009-02-17,7.8945,7.8945,7.7589,7.7589,34199,0
2009-02-18,7.6977,7.6977,7.6027,7.6296,15281,0
2009-02-19,7.589,7.643,7.5553,7.5553,23160,0
2009-02-20,7.4941,7.4941,7.2492,7.3035,24281,0
2009-02-23,7.3035,7.317,7.073,7.0994,30010,0
2009-02-24,7.0454,7.3987,7.0046,7.3377,30022,0
2009-02-25,7.365,7.5208,7.365,7.4398,24832,0
2009-02-26,7.5685,7.6027,7.4597,7.5208,54317,0
2009-02-27,7.5208,7.5616,7.5145,7.5412,16689,0
2009-03-02,7.5479,7.5821,7.4257,7.4529,31628,0
2009-03-03,7.4462,7.4529,7.3781,7.4121,8415,0
2009-03-04,7.4667,7.5347,7.4398,7.5347,27493,0
2009-03-05,7.6705,7.6705,7.5347,7.5347,19031,0
2009-03-06,7.5616,7.5954,7.4667,7.5003,27600,0
2009-03-09,7.4667,7.4667,7.3512,7.4055,19650,0
2009-03-10,7.4055,7.4597,7.3987,7.4462,25921,0
2009-03-11,7.4462,7.5412,7.4055,7.4667,25557,0
2009-03-12,7.4597,7.5075,7.4462,7.4873,15280,0
2009-03-13,7.4328,7.5075,7.317,7.317,23217,0
2009-03-16,7.317,7.4462,7.317,7.4055,34936,0
2009-03-17,7.4055,7.4055,7.365,7.3987,23335,0
2009-03-18,7.3987,7.3987,7.3035,7.3919,21930,0
2009-03-19,7.5075,7.5075,7.4529,7.4597,9424,0
2009-03-20,7.4667,7.5003,7.4667,7.5003,11885,0
2009-03-23,7.5003,7.5479,7.5003,7.5075,16046,0
2009-03-24,7.5412,7.5412,7.4735,7.4735,12718,0
2009-03-25,7.48,7.48,7.4735,7.4735,1911,0
2009-03-26,7.5412,7.5954,7.4873,7.5479,7505,0
2009-03-27,7.6027,7.6368,7.5412,7.6027,8105,0
2009-03-30,7.5553,7.6705,7.5553,7.6705,31948,0
2009-03-31,7.7318,7.7318,7.6093,7.7181,10476,0
2009-04-01,7.7318,7.779,7.5821,7.779,24895,0
2009-04-02,7.7448,7.8331,7.7448,7.8331,11533,0
2009-04-03,7.8403,7.8403,7.7724,7.8331,10153,0
2009-04-06,7.8468,7.8468,7.7724,7.8199,7154,0
2009-04-07,7.8199,7.8267,7.7589,7.8267,6913,0
2009-04-08,7.8468,7.8607,7.8061,7.8061,12366,0
2009-04-09,7.8537,7.9009,7.8199,7.8741,10783,0
2009-04-13,7.9074,7.9768,7.7998,7.9768,12656,0
2009-04-14,7.928,7.9557,7.8741,7.8741,9072,0
2009-04-15,7.8945,7.8945,7.8468,7.8741,7065,0
2009-04-16,7.8945,7.9009,7.7589,7.8199,27991,0
2009-04-17,7.8675,7.8945,7.8675,7.8945,2794,0
2009-04-20,7.8741,7.9422,7.8741,7.9359,10592,0
2009-04-21,7.9422,7.9633,7.9153,7.9633,9125,0
2009-04-22,7.9768,8.0371,7.9768,8.0371,15237,0
2009-04-23,8.0233,8.105,8.0097,8.0916,36201,0
2009-04-24,8.057,8.0638,8.0371,8.0638,24584,0
2009-04-27,8.057,8.0846,8.057,8.057,7761,0
2009-04-28,8.0174,8.057,8.0097,8.0445,43463,0
2009-04-29,8.0097,8.0371,7.9557,8.0174,74264,0
2009-04-30,8.0445,8.0638,8.0309,8.057,24323,0
2009-05-01,8.057,8.1262,8.0371,8.1129,10417,0
2009-05-04,8.0985,8.1129,8.078,8.1129,23919,0
2009-05-05,8.0846,8.1196,8.078,8.1196,24539,0
2009-05-06,8.0916,8.1799,8.0705,8.1598,19285,0
2009-05-07,8.2263,8.2263,8.1799,8.1868,6037,0
2009-05-08,8.1598,8.2977,8.1335,8.2909,22751,0
2009-05-11,8.2977,8.321,8.2759,8.2759,11622,0
2009-05-12,8.3087,8.3833,8.3087,8.3561,15127,0
2009-05-13,8.2977,8.3148,8.2759,8.2759,11564,0
2009-05-14,8.1799,8.2343,8.1598,8.2343,2986,0
2009-05-15,8.1937,8.2198,8.1799,8.2009,3971,0
2009-05-18,8.248,8.248,8.1937,8.2135,3482,0
2009-05-19,8.2691,8.321,8.248,8.2977,8725,0
2009-05-20,8.262,8.39,8.248,8.3696,19594,0
2009-05-21,8.3278,8.397,8.2009,8.248,35414,0
2009-05-22,8.2558,8.262,8.1731,8.1731,23533,0
2009-05-26,8.1528,8.2411,8.1528,8.2411,9047,0
2009-05-27,8.2831,8.3087,8.2759,8.3027,7505,0
2009-05-28,8.3027,8.3696,8.2411,8.2558,28136,0
2009-05-29,8.2558,8.262,8.1528,8.1799,32132,0
2009-06-01,8.2343,8.2343,8.1598,8.1598,8655,0
2009-06-02,8.262,8.3497,8.262,8.2909,60459,0
2009-06-03,8.2831,8.3417,8.2831,8.3027,39119,0
2009-06-04,8.321,8.4789,8.321,8.4046,42166,0
2009-06-05,8.4852,8.4852,8.3027,8.3278,37124,0
2009-06-08,8.2759,8.3417,8.2558,8.2977,42525,0
2009-06-09,8.2909,8.2909,8.2076,8.2691,71098,0
2009-06-10,8.2831,8.2831,8.1528,8.1731,49137,0
2009-06-11,8.1335,8.1335,8.0985,8.1129,13031,0
2009-06-12,8.0985,8.1598,8.0916,8.105,28227,0
2009-06-15,8.2135,8.2135,8.0846,8.1458,25839,0
2009-06-16,8.1666,8.2831,8.1666,8.2135,42865,0
2009-06-17,8.2198,8.3696,8.2009,8.3696,48825,0
2009-06-18,8.3497,8.3497,8.2558,8.321,11486,0
2009-06-19,8.1868,8.321,8.1335,8.1335,56944,0
2009-06-22,8.1458,8.2009,8.1335,8.1937,35447,0
2009-06-23,8.1937,8.262,8.1799,8.262,16511,0
2009-06-24,8.3027,8.3833,8.3027,8.3497,12656,0
2009-06-25,8.3417,8.3417,8.2691,8.3278,11749,0
2009-06-26,8.3148,8.3148,8.2009,8.262,32340,0
2009-06-29,8.2691,8.3278,8.2691,8.3278,14216,0
2009-06-30,8.397,8.397,8.321,8.3561,21071,0
2009-07-01,8.412,8.412,8.262,8.2831,30145,0
2009-07-02,8.1458,8.3027,8.1458,8.2909,25527,0
2009-07-06,8.2831,8.2977,8.2691,8.2977,25452,0
2009-07-07,8.2977,8.3497,8.2691,8.3417,23878,0
2009-07-08,8.3361,8.3497,8.2759,8.321,24700,0
2009-07-09,8.2759,8.412,8.2759,8.39,6776,0
2009-07-10,8.3833,8.4404,8.3696,8.4336,5149,0
2009-07-13,8.3833,8.453,8.3833,8.453,8612,0
2009-07-14,8.4592,8.5199,8.4592,8.4789,53285,0
2009-07-15,8.4789,8.5602,8.4336,8.5199,58511,0
2009-07-16,8.5199,8.6295,8.5199,8.6233,54976,0
2009-07-17,8.6025,8.6025,8.5377,8.5377,14546,0
2009-07-20,8.5377,8.5671,8.4592,8.5252,33886,0
2009-07-21,8.5377,8.5953,8.5377,8.552,17238,0
2009-07-22,8.5671,8.588,8.5126,8.5199,60002,0
2009-07-23,8.5199,8.5602,8.4922,8.5126,62771,0
2009-07-24,8.4922,8.5199,8.4592,8.4789,66526,0
2009-07-27,8.4922,8.5737,8.4922,8.5377,48601,0
2009-07-28,8.5671,8.588,8.552,8.588,20695,0
2009-07-29,8.5602,8.6895,8.552,8.6895,19578,0
2009-07-30,8.6895,8.7516,8.6842,8.7078,28077,0
2009-07-31,8.7664,8.7808,8.7305,8.7381,6672,0
2009-08-03,8.8318,8.8318,8.6686,8.787,19136,0
2009-08-04,8.8057,8.8686,8.787,8.8686,17220,0
2009-08-05,8.8318,8.9193,8.8244,8.8438,16223,0
2009-08-06,8.8438,8.8843,8.8318,8.8318,17924,0
2009-08-07,8.8318,8.8508,8.8318,8.8508,5577,0
2009-08-10,8.8914,8.9193,8.8628,8.8769,21344,0
2009-08-11,8.858,8.9138,8.858,8.8998,21762,0
2009-08-12,8.8318,8.8508,8.787,8.8057,19320,0
2009-08-13,8.787,8.8628,8.787,8.8244,9714,0
2009-08-14,8.7808,8.9073,8.7808,8.858,17109,0
2009-08-17,8.858,8.9333,8.8,8.8131,43219,0
2009-08-18,8.8318,8.8769,8.8,8.8508,44768,0
2009-08-19,8.8244,8.858,8.787,8.8438,13640,0
2009-08-20,8.8438,8.8998,8.8244,8.8998,23801,0
2009-08-21,8.8998,8.9407,8.8998,8.9407,8567,0
2009-08-24,8.8769,8.9407,8.8628,8.8843,17710,0
2009-08-25,8.8914,8.9407,8.8914,8.8998,10014,0
2009-08-26,8.9073,8.9278,8.9073,8.9073,24346,0
2009-08-27,8.9073,8.9278,8.8843,8.9193,11486,0
2009-08-28,8.9333,8.9769,8.9333,8.9769,11486,0
2009-08-31,8.9769,8.9769,8.9407,8.9769,6703,0
2009-09-01,8.9769,9.0173,8.9333,8.9843,26265,0
2009-09-02,9.0231,9.0496,9.0173,9.0496,9322,0
2009-09-03,9.0619,9.1729,9.0552,9.1729,27054,0
2009-09-04,9.1911,9.2113,9.1794,9.2113,7974,0
2009-09-08,9.197,9.2462,9.166,9.2182,12682,0
2009-09-09,9.2462,9.2692,9.1911,9.2325,9731,0
2009-09-10,9.2325,9.2692,9.1911,9.2692,24793,0
2009-09-11,9.401,9.401,9.2113,9.2836,49127,0
2009-09-14,9.3213,9.3213,9.2325,9.3056,12849,0
2009-09-15,9.357,9.4518,9.357,9.4448,32734,0
2009-09-16,9.438,9.4448,9.4207,9.4207,45802,0
2009-09-17,9.414,9.4578,9.3941,9.438,15270,0
2009-09-18,9.4578,9.4856,9.43,9.4856,34884,0
2009-09-21,9.4786,9.4925,9.438,9.4736,43206,0
2009-09-22,9.4518,9.4856,9.4448,9.4736,8335,0
2009-09-23,9.4578,9.4578,9.4207,9.4207,7065,0
2009-09-24,9.401,9.43,9.3136,9.3281,57072,0
2009-09-25,9.357,9.357,9.2539,9.3351,26347,0
2009-09-28,9.3351,9.362,9.2759,9.2759,47244,0
2009-09-29,9.2936,9.3056,9.2539,9.2759,51420,0
2009-09-30,9.2936,9.3873,9.2936,9.3873,23390,0
2009-10-01,9.4207,9.4736,9.3816,9.4666,19549,0
2009-10-02,9.4578,9.4786,9.43,9.4736,10354,0
2009-10-05,9.4666,9.518,9.4578,9.4736,15446,0
2009-10-06,9.518,9.558,9.518,9.558,14724,0
2009-10-07,9.558,9.558,9.4856,9.537,10309,0
2009-10-08,9.518,9.537,9.513,9.537,14555,0
2009-10-09,9.513,9.513,9.3687,9.3687,19189,0
2009-10-12,9.3056,9.3687,9.0277,9.0959,30199,0
2009-10-13,9.074,9.1853,9.074,9.1533,10631,0
2009-10-14,9.1449,9.1449,8.8628,8.9193,35782,0
2009-10-15,8.9407,8.9407,8.7592,8.858,52057,0
2009-10-16,8.8843,8.8998,8.8438,8.858,10441,0
2009-10-19,8.8244,8.9916,8.8244,8.956,35414,0
2009-10-20,8.9485,9.0823,8.9485,9.074,24471,0
2009-10-21,9.0959,9.0959,8.9916,9.0277,43072,0
2009-10-22,9.0619,9.0619,8.9485,9.0106,28602,0
2009-10-23,9.0173,9.042,9.0106,9.0277,12205,0
2009-10-26,9.0277,9.0277,8.9916,8.9974,35362,0
2009-10-27,8.9916,9.0277,8.9843,9.003,46631,0
2009-10-28,8.9974,8.9974,8.9769,8.9769,18760,0
2009-10-29,8.9769,9.0231,8.9702,8.9769,15245,0
2009-10-30,9.003,9.003,8.956,8.956,7359,0
2009-11-02,8.9485,8.9974,8.9073,8.9635,50354,0
2009-11-03,8.9635,8.9843,8.9138,8.956,40222,0
2009-11-04,8.8843,8.9485,8.8843,8.9073,19136,0
2009-11-05,8.8769,8.956,8.8769,8.956,21769,0
2009-11-06,8.9138,8.9843,8.9138,8.9843,7038,0
2009-11-09,8.9974,9.0277,8.9843,8.9916,10511,0
2009-11-10,8.9843,8.9974,8.9193,8.9333,9391,0
2009-11-11,8.9138,8.9485,8.8998,8.9485,5228,0
2009-11-12,8.8998,8.9193,8.8769,8.8769,10380,0
2009-11-13,8.8769,8.8914,8.8769,8.8769,13671,0
2009-11-16,8.8914,8.9333,8.8914,8.8914,10424,0
2009-11-17,8.8914,8.9138,8.8769,8.8769,13885,0
2009-11-18,8.8769,8.8914,8.8628,8.8686,9824,0
2009-11-19,8.8998,8.9193,8.8769,8.9193,3904,0
2009-11-20,8.9138,8.9193,8.8686,8.8686,10309,0
2009-11-23,8.9138,8.9278,8.8628,8.9073,19582,0
2009-11-24,8.9073,8.9193,8.9073,8.9193,2794,0
2009-11-25,8.9193,8.9278,8.8914,8.9278,12847,0
2009-11-27,8.9073,8.9278,8.9073,8.9278,5886,0
2009-11-30,8.9278,8.9702,8.8914,8.9193,156274,0
2009-12-01,8.9278,9.1257,8.9278,8.9916,11555,0
2009-12-02,8.9407,8.9974,8.9333,8.9974,12740,0
2009-12-03,8.9843,8.9974,8.9278,8.9843,25637,0
2009-12-04,8.956,9.003,8.956,8.9702,18371,0
2009-12-07,8.9974,9.0552,8.9843,9.0552,29256,0
2009-12-08,9.0496,9.0891,9.042,9.0891,20753,0
2009-12-09,9.0959,9.0959,9.0277,9.0619,26343,0
2009-12-10,9.0691,9.1045,9.0691,9.1045,9608,0
2009-12-11,9.0496,9.0891,9.0106,9.0891,27437,0
2009-12-14,9.0496,9.1332,9.0496,9.1257,38114,0
2009-12-15,9.0891,9.0891,9.0619,9.0691,11538,0
2009-12-16,9.0891,9.0959,9.042,9.0619,13766,0
2009-12-17,9.0619,9.0619,9.0496,9.0496,1734,0
2009-12-18,9.0552,9.0619,9.0231,9.0231,22653,0
2009-12-21,9.0277,9.042,9.0106,9.0106,16900,0
2009-12-22,9.0231,9.0552,8.9916,9.0353,27600,0
2009-12-23,8.9974,9.0106,8.9916,9.003,24331,0
2009-12-24,9.0106,9.0231,9.003,9.0106,7654,0
2009-12-28,8.9916,9.0277,8.9333,8.9916,49482,0
2009-12-29,8.9635,8.9916,8.9635,8.9702,35739,0
2009-12-30,8.9702,9.003,8.9635,9.003,17754,0
2009-12-31,9.0173,9.0496,8.9916,9.042,31969,0
2010-01-04,9.0231,9.0353,8.9635,9.0231,31631,0
2010-01-05,9.0231,9.042,9.003,9.0353,21020,0
2010-01-06,9.0353,9.042,8.9974,9.042,29362,0
2010-01-07,9.0353,9.042,9.0173,9.0277,34110,0
2010-01-08,9.0277,9.0353,9.003,9.0353,48292,0
2010-01-11,9.0173,9.0496,9.0173,9.0496,24608,0
2010-01-12,9.042,9.0496,9.042,9.0496,22005,0
2010-01-13,9.003,9.0353,9.003,9.0277,10636,0
2010-01-14,9.0496,9.0691,9.0173,9.0552,33355,0
2010-01-15,9.0496,9.1332,9.0496,9.1045,31045,0
2010-01-19,9.1191,9.1257,9.1122,9.1122,4350,0
2010-01-20,9.0823,9.1191,9.0106,9.0619,40735,0
2010-01-21,9.0552,9.0552,9.042,9.0496,8435,0
2010-01-22,9.0552,9.1381,9.0552,9.1122,32625,0
2010-01-25,9.1122,9.1332,9.0959,9.1257,19503,0
2010-01-26,9.1045,9.1257,9.1045,9.1045,19018,0
2010-01-27,9.1257,9.1449,9.1257,9.1257,21598,0
2010-01-28,9.1332,9.1533,9.0231,9.0231,111147,0
2010-01-29,9.0552,9.0823,9.042,9.074,27610,0
2010-02-01,9.0691,9.1449,9.0619,9.0691,40624,0
2010-02-02,9.0959,9.1122,9.0891,9.0959,19885,0
2010-02-03,9.074,9.1122,9.0691,9.0691,58515,0
2010-02-04,9.0891,9.0891,8.9485,8.9843,122843,0
2010-02-05,9.0106,9.042,8.9974,8.9974,21703,0
2010-02-08,8.9974,9.0891,8.9974,9.0552,24788,0
2010-02-09,9.074,9.0959,9.0231,9.042,48400,0
2010-02-10,9.0106,9.0619,9.0106,9.0619,38493,0
2010-02-11,9.042,9.074,9.042,9.0619,17076,0
2010-02-12,9.0619,9.0691,9.0353,9.0552,38881,0
2010-02-16,9.0691,9.0823,9.042,9.0619,23501,0
2010-02-17,9.0691,9.0959,9.0552,9.0959,34180,0
2010-02-18,9.1122,9.1122,9.0891,9.0891,7291,0
2010-02-19,9.1122,9.1122,9.0277,9.042,31452,0
2010-02-22,9.0353,9.0353,9.0173,9.0277,48242,0
2010-02-23,9.042,9.0619,8.9769,9.042,39306,0
2010-02-24,9.042,9.0959,9.042,9.0959,20588,0
2010-02-25,9.1257,9.1257,9.042,9.1045,19305,0
2010-02-26,9.1449,9.1449,9.0619,9.1257,42364,0
2010-03-01,9.1332,9.1729,9.0891,9.1381,23775,0
2010-03-02,9.1449,9.1794,9.1449,9.1794,32854,0
2010-03-03,9.1794,9.1911,9.1381,9.1853,16898,0
2010-03-04,9.1911,9.2113,9.1911,9.197,19418,0
2010-03-05,9.2182,9.2394,9.2113,9.2325,27081,0
2010-03-08,9.2325,9.2759,9.2325,9.2692,28735,0
2010-03-09,9.2759,9.2886,9.2692,9.2836,22432,0
2010-03-10,9.2886,9.3281,9.2886,9.3281,23252,0
2010-03-11,9.3002,9.3351,9.3002,9.3056,22170,0
2010-03-12,9.3351,9.357,9.3213,9.343,37989,0
2010-03-15,9.343,9.4207,9.343,9.401,61609,0
2010-03-16,9.3816,9.407,9.3816,9.407,72577,0
2010-03-17,9.407,9.414,9.3213,9.407,73653,0
2010-03-18,9.3281,9.4207,9.3281,9.414,43365,0
2010-03-19,9.414,9.414,9.3941,9.407,24033,0
2010-03-22,9.362,9.4207,9.362,9.407,34452,0
2010-03-23,9.414,9.438,9.401,9.43,60949,0
2010-03-24,9.438,9.438,9.3941,9.401,44188,0
2010-03-25,9.414,9.43,9.3746,9.3873,47594,0
2010-03-26,9.3816,9.407,9.3746,9.3746,33209,0
2010-03-29,9.343,9.414,9.343,9.407,25464,0
2010-03-30,9.407,9.4207,9.362,9.3687,32220,0
2010-03-31,9.362,9.3816,9.343,9.3816,33306,0
2010-04-01,9.3873,9.4786,9.3687,9.407,16676,0
2010-04-05,9.401,9.407,9.3873,9.401,21365,0
2010-04-06,9.362,9.43,9.362,9.4207,16101,0
2010-04-07,9.4207,9.4448,9.414,9.438,27024,0
2010-04-08,9.3687,9.4207,9.3687,9.4207,16010,0
2010-04-09,9.4207,9.43,9.414,9.4207,27898,0
2010-04-12,9.43,9.438,9.414,9.438,29909,0
2010-04-13,9.414,9.4207,9.3941,9.407,47848,0
2010-04-14,9.407,9.4518,9.401,9.438,51112,0
2010-04-15,9.4207,9.4518,9.4207,9.438,23946,0
2010-04-16,9.438,9.4578,9.438,9.4578,31205,0
2010-04-19,9.4518,9.4856,9.43,9.4786,37481,0
2010-04-20,9.4786,9.4925,9.4736,9.4786,15305,0
2010-04-21,9.4786,9.4995,9.4786,9.4925,31378,0
2010-04-22,9.4995,9.518,9.4995,9.518,31769,0
2010-04-23,9.51,9.517,9.503,9.517,29294,0
2010-04-26,9.518,9.518,9.4786,9.4995,14526,0
2010-04-27,9.4578,9.513,9.4578,9.4995,28559,0
2010-04-28,9.506,9.513,9.506,9.513,9017,0
2010-04-29,9.4856,9.518,9.4856,9.513,16664,0
2010-04-30,9.506,9.533,9.4925,9.533,39637,0
2010-05-03,9.607,9.607,9.533,9.585,31392,0
2010-05-04,9.578,9.618,9.564,9.618,43937,0
2010-05-05,9.601,9.626,9.578,9.626,15572,0
2010-05-06,9.618,9.626,9.4736,9.506,33818,0
2010-05-07,9.558,9.578,9.4736,9.533,16109,0
2010-05-10,9.601,9.618,9.578,9.578,13930,0
2010-05-11,9.607,9.61,9.542,9.607,26174,0
2010-05-12,9.601,9.634,9.578,9.634,24362,0
2010-05-13,9.634,9.634,9.601,9.61,7291,0
2010-05-14,9.61,9.634,9.601,9.634,15820,0
2010-05-17,9.634,9.642,9.551,9.551,30102,0
2010-05-18,9.601,9.61,9.537,9.537,60114,0
2010-05-19,9.537,9.601,9.526,9.593,27189,0
2010-05-20,9.537,9.585,9.438,9.558,41083,0
2010-05-21,9.578,9.593,9.438,9.593,37067,0
2010-05-24,9.558,9.642,9.558,9.607,32570,0
2010-05-25,9.653,9.653,9.607,9.626,27459,0
2010-05-26,9.642,9.678,9.642,9.67,13068,0
2010-05-27,9.678,9.71,9.661,9.702,18539,0
2010-05-28,9.729,9.735,9.71,9.735,19098,0
2010-06-01,9.892,9.892,9.698,9.735,38681,0
2010-06-02,9.715,9.803,9.715,9.803,57925,0
2010-06-03,9.798,9.815,9.798,9.815,31280,0
2010-06-04,9.803,9.81,9.765,9.803,107118,0
2010-06-07,9.765,9.803,9.765,9.798,22690,0
2010-06-08,9.585,9.778,9.585,9.749,45026,0
2010-06-09,9.71,9.784,9.71,9.771,31592,0
2010-06-10,9.729,9.798,9.729,9.798,21868,0
2010-06-11,9.778,9.791,9.771,9.771,13725,0
2010-06-14,9.771,9.778,9.702,9.702,19057,0
2010-06-15,9.741,9.771,9.735,9.771,8711,0
2010-06-16,9.765,9.771,9.729,9.765,22187,0
2010-06-17,9.771,9.771,9.757,9.771,9210,0
2010-06-18,9.771,9.771,9.741,9.771,42797,0
2010-06-21,9.771,9.771,9.71,9.741,45803,0
2010-06-22,9.749,9.771,9.741,9.771,23644,0
2010-06-23,9.765,9.771,9.749,9.771,9841,0
2010-06-24,9.765,9.798,9.765,9.798,27437,0
2010-06-25,9.798,9.815,9.798,9.815,11539,0
2010-06-28,9.823,9.849,9.823,9.849,14183,0
2010-06-29,9.849,9.912,9.837,9.912,21727,0
2010-06-30,9.92,9.942,9.906,9.906,19245,0
2010-07-01,9.962,9.969,9.886,9.918,16123,0
2010-07-02,9.947,9.969,9.892,9.969,16850,0
2010-07-06,10.048,10.151,9.956,9.988,40640,0
2010-07-07,10.04,10.132,10.028,10.094,21342,0
2010-07-08,10.137,10.137,10.04,10.06,27821,0
2010-07-09,10.082,10.087,10.04,10.06,19719,0
2010-07-12,10.094,10.118,10.074,10.094,13345,0
2010-07-13,10.094,10.144,10.06,10.103,40153,0
2010-07-14,10.125,10.144,10.048,10.144,29657,0
2010-07-15,10.137,10.137,9.995,10.118,41485,0
2010-07-16,10.125,10.157,10.103,10.157,16046,0
2010-07-19,10.211,10.211,10.163,10.178,22190,0
2010-07-20,10.217,10.251,10.157,10.217,33997,0
2010-07-21,10.217,10.217,10.157,10.19,19304,0
2010-07-22,10.224,10.232,10.082,10.137,27563,0
2010-07-23,10.144,10.144,10.054,10.125,31456,0
2010-07-26,10.144,10.185,10.137,10.178,8286,0
2010-07-27,10.185,10.232,10.144,10.217,46884,0
2010-07-28,10.211,10.251,10.197,10.251,18331,0
2010-07-29,10.245,10.274,10.232,10.265,15593,0
2010-07-30,10.265,10.368,10.265,10.362,15748,0
2010-08-02,10.591,10.591,10.387,10.448,25288,0
2010-08-03,10.493,10.524,10.427,10.462,26741,0
2010-08-04,10.493,10.524,10.485,10.511,8109,0
2010-08-05,10.516,10.516,10.427,10.485,27756,0
2010-08-06,10.666,10.666,10.531,10.597,39792,0
2010-08-09,10.524,10.585,10.524,10.551,23022,0
2010-08-10,10.558,10.597,10.531,10.571,22629,0
2010-08-11,10.591,10.646,10.585,10.646,24785,0
2010-08-12,10.638,10.638,10.571,10.625,33397,0
2010-08-13,10.597,10.646,10.591,10.625,15078,0
2010-08-16,10.591,10.638,10.499,10.579,46286,0
2010-08-17,10.558,10.585,10.544,10.579,20237,0
2010-08-18,10.565,10.585,10.551,10.579,6179,0
2010-08-19,10.558,10.646,10.558,10.646,40530,0
2010-08-20,10.631,10.646,10.565,10.571,26030,0
2010-08-23,10.591,10.631,10.571,10.597,25735,0
2010-08-24,10.551,10.597,10.551,10.579,5525,0
2010-08-25,10.585,10.591,10.531,10.531,17636,0
2010-08-26,10.531,10.597,10.493,10.571,51562,0
2010-08-27,10.537,10.565,10.499,10.551,23557,0
2010-08-30,10.571,10.571,10.537,10.571,7359,0
2010-08-31,10.564,10.578,10.543,10.543,21661,0
2010-09-01,10.709,10.709,10.565,10.597,18113,0
2010-09-02,10.579,10.625,10.579,10.625,15745,0
2010-09-03,10.625,10.646,10.612,10.631,18984,0
2010-09-07,10.625,10.631,10.618,10.618,13093,0
2010-09-08,10.625,10.625,10.605,10.605,14439,0
2010-09-09,10.591,10.612,10.565,10.597,34056,0
2010-09-10,10.605,10.612,10.597,10.597,16490,0
2010-09-13,10.571,10.597,10.571,10.591,27929,0
2010-09-14,10.591,10.597,10.571,10.591,19020,0
2010-09-15,10.585,10.597,10.499,10.499,57588,0
2010-09-16,10.499,10.537,10.471,10.531,14652,0
2010-09-17,10.524,10.579,10.485,10.537,40865,0
2010-09-20,10.524,10.558,10.524,10.537,8604,0
2010-09-21,10.565,10.565,10.499,10.511,15873,0
2010-09-22,10.505,10.516,10.462,10.493,32309,0
2010-09-23,10.462,10.485,10.414,10.471,32183,0
2010-09-24,10.396,10.455,10.348,10.354,41083,0
2010-09-27,10.292,10.38,10.232,10.38,128982,0
2010-09-28,10.41,10.41,10.308,10.375,45471,0
2010-09-29,10.375,10.448,10.362,10.434,96423,0
2010-09-30,10.464,10.487,10.375,10.388,16400,0
2010-10-01,10.434,10.434,10.274,10.42,40084,0
2010-10-04,10.38,10.434,10.322,10.38,48790,0
2010-10-05,10.354,10.42,10.265,10.315,41580,0
2010-10-06,10.265,10.354,10.265,10.333,32347,0
2010-10-07,10.315,10.354,10.292,10.354,25020,0
2010-10-08,10.3,10.354,10.3,10.333,6873,0
2010-10-11,10.341,10.354,10.205,10.24,50723,0
2010-10-12,10.245,10.258,10.151,10.258,25564,0
2010-10-13,10.19,10.245,10.151,10.171,48810,0
2010-10-14,10.137,10.171,10.132,10.171,24823,0
2010-10-15,10.132,10.144,10.087,10.144,18343,0
2010-10-18,10.111,10.217,10.068,10.217,63108,0
2010-10-19,10.205,10.224,10.157,10.19,13250,0
2010-10-20,10.163,10.19,10.157,10.185,7884,0
2010-10-21,10.157,10.217,10.157,10.217,9226,0
2010-10-22,10.205,10.217,10.157,10.217,6473,0
2010-10-25,10.211,10.217,10.205,10.211,8981,0
2010-10-26,10.178,10.19,10.137,10.137,17377,0
2010-10-27,10.137,10.151,10.103,10.125,11539,0
2010-10-28,10.103,10.157,10.087,10.157,20197,0
2010-10-29,10.139,10.188,10.133,10.159,23073,0
2010-11-01,10.251,10.251,10.125,10.163,24842,0
2010-11-02,10.144,10.19,10.137,10.19,15116,0
2010-11-03,10.151,10.217,10.137,10.185,13473,0
2010-11-04,10.157,10.19,10.137,10.185,26031,0
2010-11-05,10.157,10.171,10.087,10.087,20958,0
2010-11-08,10.074,10.074,9.926,9.995,51212,0
2010-11-09,9.962,10.014,9.918,9.962,49328,0
2010-11-10,9.918,9.918,9.585,9.691,52168,0
2010-11-11,9.518,9.601,9.2886,9.3873,120921,0
2010-11-12,9.357,9.4518,9.343,9.4207,55811,0
2010-11-15,9.43,9.438,9.0353,9.1191,112556,0
2010-11-16,9.0691,9.3281,8.9407,9.3281,83192,0
2010-11-17,9.3281,9.4736,9.2759,9.43,43615,0
2010-11-18,9.414,9.43,9.1853,9.2325,81067,0
2010-11-19,9.2247,9.3873,9.2182,9.3002,50651,0
2010-11-22,9.3136,9.4995,9.3136,9.4995,88388,0
2010-11-23,9.518,9.601,9.4736,9.564,41271,0
2010-11-24,9.542,9.564,9.518,9.551,43769,0
2010-11-26,9.558,9.653,9.558,9.653,46806,0
2010-11-29,9.67,9.67,9.593,9.626,30174,0
2010-11-30,9.63,9.651,9.597,9.597,29665,0
2010-12-01,9.698,9.698,9.526,9.542,39895,0
2010-12-02,9.513,9.551,9.407,9.407,36577,0
2010-12-03,9.3941,9.4925,9.3281,9.3351,34570,0
2010-12-06,9.343,9.362,9.2836,9.3002,60111,0
2010-12-07,9.2836,9.3002,9.042,9.1381,120547,0
2010-12-08,9.0496,9.1381,8.9843,9.042,60088,0
2010-12-09,8.9843,9.0106,8.9278,8.9702,38099,0
2010-12-10,8.9333,8.9843,8.9073,8.9843,66155,0
2010-12-13,8.8508,8.8914,8.6941,8.7592,93634,0
2010-12-14,8.7381,8.7381,8.5323,8.6295,80554,0
2010-12-15,8.5671,8.7945,8.5671,8.7945,78236,0
2010-12-16,8.7991,9.0022,8.7852,9.0022,62241,0
2010-12-17,9.0106,9.0691,9.0106,9.0691,70295,0
2010-12-20,9.0496,9.0552,8.8508,8.8508,75501,0
2010-12-21,8.8508,8.9278,8.7808,8.8318,46587,0
2010-12-22,8.8318,8.9769,8.7945,8.9769,52039,0
2010-12-23,8.9407,8.9916,8.8769,8.8769,62940,0
2010-12-27,8.8914,8.9702,8.8686,8.9702,34871,0
2010-12-28,8.9974,9.0231,8.9278,8.9278,17789,0
2010-12-29,8.9916,9.0634,8.8968,9.0634,45900,0
2010-12-30,9.0287,9.071,9.0249,9.0634,44078,0
2010-12-31,9.072,9.1381,9.0572,9.1381,129460,0
2011-01-03,9.1381,9.2247,9.0891,9.2113,66240,0
2011-01-04,9.2036,9.2692,9.197,9.2462,25270,0
2011-01-05,9.2182,9.2836,9.197,9.2394,27184,0
2011-01-06,9.2394,9.2759,9.197,9.2462,53994,0
2011-01-07,9.2394,9.2886,9.2394,9.2759,21230,0
2011-01-10,9.2692,9.2836,9.1853,9.2113,29134,0
2011-01-11,9.2036,9.2036,9.1122,9.166,28671,0
2011-01-12,9.074,9.0959,9.003,9.0891,27520,0
2011-01-13,9.0823,9.0823,8.8381,8.8843,44259,0
2011-01-14,8.8381,8.8686,8.5737,8.676,93651,0
2011-01-18,8.6376,8.6895,8.5377,8.6295,54702,0
2011-01-19,8.6532,8.6804,8.5835,8.6395,53686,0
2011-01-20,8.656,8.7516,8.6484,8.7516,21888,0
2011-01-21,8.8,8.956,8.8,8.9485,44915,0
2011-01-24,8.956,9.074,8.9407,9.074,43700,0
2011-01-25,9.0691,9.0959,9.0277,9.0619,44806,0
2011-01-26,9.1191,9.1603,8.9974,9.003,108812,0
2011-01-27,9.0353,9.0496,8.9635,8.9769,21589,0
2011-01-28,9.003,9.0106,8.8998,8.8998,35802,0
2011-01-31,8.9288,9.0277,8.8904,8.9966,25660,0
2011-02-01,9.0552,9.0959,8.9702,8.9702,49723,0
2011-02-02,9.0231,9.0619,9.0106,9.0277,36570,0
2011-02-03,9.074,9.0814,9.0221,9.0221,26001,0
2011-02-04,9.0353,9.0496,8.9974,9.0173,17425,0
2011-02-07,9.0496,9.0496,9.0231,9.0231,30921,0
2011-02-08,9.0496,9.0619,9.0277,9.042,19422,0
2011-02-09,9.0353,9.0496,9.0173,9.0231,11599,0
2011-02-10,9.0486,9.0486,8.9759,9.0022,20543,0
2011-02-11,8.9485,9.0496,8.9485,8.9843,33966,0
2011-02-14,8.9843,9.0106,8.8998,8.9193,39265,0
2011-02-15,8.9485,8.9485,8.8628,8.8914,34285,0
2011-02-16,8.8914,9.042,8.8686,9.042,33153,0
2011-02-18,9.2257,9.2257,9.0221,9.0486,40991,0
2011-02-22,9.0353,9.042,8.9278,8.9407,12789,0
2011-02-23,8.9769,9.0552,8.9635,9.0231,35209,0
2011-02-24,9.0552,9.1045,9.0353,9.0823,13077,0
2011-02-25,9.1191,9.1191,9.0411,9.0543,9907,0
2011-02-28,9.1161,9.1294,9.071,9.1294,18238,0
2011-03-01,9.2036,9.2036,9.1322,9.1322,34326,0
2011-03-02,9.1593,9.166,9.1371,9.166,10719,0
2011-03-03,9.166,9.2036,9.166,9.1853,13040,0
2011-03-04,9.1911,9.2182,9.1853,9.2036,18331,0
2011-03-07,9.1911,9.2036,9.1794,9.197,9778,0
2011-03-08,9.2257,9.3146,9.2113,9.2759,28449,0
2011-03-09,9.3002,9.3002,9.1911,9.2182,37283,0
2011-03-10,9.2548,9.2548,9.1729,9.1729,21100,0
2011-03-11,9.2182,9.3002,9.1794,9.2936,19033,0
2011-03-14,9.3002,9.3066,9.166,9.1794,19588,0
2011-03-15,9.2036,9.2182,9.166,9.1729,28328,0
2011-03-16,9.1381,9.2257,9.1381,9.2182,16098,0
2011-03-17,9.2384,9.2886,9.2237,9.2237,15744,0
2011-03-18,9.2759,9.3066,9.2036,9.2539,93225,0
2011-03-21,9.3066,9.3361,9.2325,9.3301,71152,0
2011-03-22,9.2896,9.3223,9.2472,9.2472,25717,0
2011-03-23,9.2936,9.352,9.2896,9.3301,12578,0
2011-03-24,9.2936,9.3697,9.2936,9.3697,7948,0
2011-03-25,9.3893,9.397,9.358,9.397,18727,0
2011-03-28,9.415,9.432,9.401,9.432,14721,0
2011-03-29,9.415,9.4468,9.415,9.423,10428,0
2011-03-30,9.4468,9.4686,9.432,9.4399,20655,0
2011-03-31,9.4488,9.4726,9.425,9.4558,12433,0
2011-04-01,9.535,9.548,9.434,9.503,22400,0
2011-04-04,9.508,9.508,9.4468,9.4876,20830,0
2011-04-05,9.507,9.561,9.4925,9.561,9473,0
2011-04-06,9.548,9.548,9.4885,9.4885,17144,0
2011-04-07,9.5,9.5,9.3677,9.3677,50265,0
2011-04-08,9.3833,9.3833,9.3311,9.365,27872,0
2011-04-11,9.365,9.365,9.2701,9.2701,14801,0
2011-04-12,9.2662,9.2662,9.2066,9.2143,6510,0
2011-04-13,9.2404,9.2768,9.1853,9.2036,16216,0
2011-04-14,9.1853,9.2622,9.1794,9.2036,10407,0
2011-04-15,9.2113,9.2768,9.197,9.2472,9419,0
2011-04-18,9.2472,9.2472,9.1911,9.2036,9556,0
2011-04-19,9.2472,9.2472,9.197,9.2325,8486,0
2011-04-20,9.0334,9.2325,9.0334,9.2113,87129,0
2011-04-21,9.2192,9.2404,9.2192,9.2325,13605,0
2011-04-25,9.2325,9.2701,9.166,9.1729,19206,0
2011-04-26,9.1814,9.2211,9.1814,9.1997,19420,0
2011-04-27,9.2192,9.2472,9.1248,9.166,35376,0
2011-04-28,9.2113,9.2192,9.1593,9.2113,12933,0
2011-04-29,9.2016,9.2394,9.1881,9.2094,22371,0
2011-05-02,9.197,9.3066,9.1911,9.2548,14935,0
2011-05-03,9.2617,9.3002,9.2617,9.2936,16710,0
2011-05-04,9.2739,9.356,9.2739,9.356,14557,0
2011-05-05,9.364,9.4548,9.364,9.4488,15767,0
2011-05-06,9.4518,9.515,9.4448,9.515,30827,0
2011-05-09,9.4866,9.539,9.4796,9.539,13997,0
2011-05-10,9.5,9.534,9.5,9.52,10987,0
2011-05-11,9.505,9.536,9.4905,9.536,31176,0
2011-05-12,9.566,9.607,9.566,9.604,29946,0
2011-05-13,9.588,9.604,9.573,9.597,18428,0
2011-05-16,9.566,9.588,9.553,9.553,10426,0
2011-05-17,9.534,9.597,9.534,9.588,30487,0
2011-05-18,9.581,9.604,9.581,9.597,11062,0
2011-05-19,9.63,9.63,9.588,9.604,13742,0
2011-05-20,9.601,9.611,9.585,9.601,10276,0
2011-05-23,9.604,9.622,9.581,9.604,20868,0
2011-05-24,9.588,9.638,9.573,9.604,18935,0
2011-05-25,9.566,9.607,9.561,9.561,10176,0
2011-05-26,9.561,9.645,9.561,9.622,5286,0
2011-05-27,9.594,9.687,9.594,9.627,27731,0
2011-05-31,9.609,9.661,9.609,9.641,8670,0
2011-06-01,9.645,9.657,9.645,9.651,29828,0
2011-06-02,9.648,9.648,9.578,9.643,29572,0
2011-06-03,9.62,9.655,9.607,9.655,8458,0
2011-06-06,9.564,9.655,9.564,9.636,21863,0
2011-06-07,9.614,9.657,9.614,9.629,19650,0
2011-06-08,9.651,9.681,9.622,9.681,8209,0
2011-06-09,9.651,9.666,9.573,9.58,25610,0
2011-06-10,9.601,9.601,9.541,9.571,21267,0
2011-06-13,9.558,9.611,9.558,9.611,21988,0
2011-06-14,9.655,9.663,9.607,9.607,17120,0
2011-06-15,9.594,9.643,9.594,9.627,12783,0
2011-06-16,9.634,9.634,9.618,9.625,9842,0
2011-06-17,9.655,9.655,9.62,9.655,27523,0
2011-06-20,9.678,9.7,9.62,9.7,27205,0
2011-06-21,9.7,9.7,9.648,9.687,12487,0
2011-06-22,9.712,9.732,9.672,9.7,18067,0
2011-06-23,9.719,9.746,9.7,9.746,18784,0
2011-06-24,9.765,9.791,9.757,9.791,23344,0
2011-06-27,9.802,9.864,9.578,9.627,117695,0
2011-06-28,9.627,9.678,9.627,9.648,48469,0
2011-06-29,9.678,9.687,9.627,9.672,18739,0
2011-06-30,9.677,9.677,9.607,9.652,16739,0
2011-07-01,9.708,9.708,9.651,9.681,16247,0
2011-07-05,9.711,9.762,9.704,9.762,21433,0
2011-07-06,9.79,9.824,9.763,9.816,40396,0
2011-07-07,9.83,10.026,9.83,9.973,55704,0
2011-07-08,9.985,10.068,9.979,10.013,26217,0
2011-07-11,9.987,10.062,9.987,10.015,25318,0
2011-07-12,10,10.134,10,10.134,10550,0
2011-07-13,10.134,10.176,10.106,10.113,9831,0
2011-07-14,10.12,10.12,9.995,10.002,27628,0
2011-07-15,10.02,10.076,10.008,10.07,22266,0
2011-07-18,10.042,10.076,10.002,10.042,29321,0
2011-07-19,10.03,10.042,10.03,10.042,15744,0
2011-07-20,10.042,10.042,10.015,10.042,12682,0
2011-07-21,10.036,10.076,10.036,10.076,12175,0
2011-07-22,10.074,10.25,10.074,10.238,12833,0
2011-07-25,10.217,10.251,10.113,10.134,28055,0
2011-07-26,10.219,10.219,10.136,10.156,10700,0
2011-07-27,10.195,10.195,10.008,10.055,24466,0
2011-07-28,10.123,10.123,9.882,9.882,27751,0
2011-07-29,9.802,9.89,9.73,9.744,23510,0
2011-08-01,9.916,10.049,9.883,9.89,25125,0
2011-08-02,9.957,10.039,9.957,10.018,22943,0
2011-08-03,10.087,10.096,10.013,10.074,13691,0
2011-08-04,10.078,10.206,10.03,10.03,19232,0
2011-08-05,10.182,10.209,9.921,10.035,19715,0
2011-08-08,9.921,9.921,9.61,9.781,37471,0
2011-08-09,9.814,9.849,9.67,9.774,39681,0
2011-08-10,9.781,9.892,9.745,9.892,27461,0
2011-08-11,9.907,9.907,9.769,9.856,23286,0
2011-08-12,9.88,9.979,9.88,9.928,19733,0
2011-08-15,9.965,10.054,9.951,9.965,19063,0
2011-08-16,10.082,10.082,9.985,10.082,11520,0
2011-08-17,10.087,10.155,10.054,10.155,11892,0
2011-08-18,10.105,10.134,10.039,10.074,12631,0
2011-08-19,10.039,10.127,10.039,10.127,13476,0
2011-08-22,10.127,10.146,10.054,10.074,22404,0
2011-08-23,10.039,10.112,10.039,10.082,17411,0
2011-08-24,10.096,10.127,10.082,10.082,8137,0
2011-08-25,10.082,10.087,10.035,10.082,8894,0
2011-08-26,10.037,10.085,10.03,10.042,4503,0
2011-08-29,10.082,10.082,9.985,10,25052,0
2011-08-30,10,10.047,9.965,9.965,29422,0
2011-08-31,10.029,10.071,10.015,10.051,13777,0
2011-09-01,10.087,10.146,10.074,10.146,14030,0
2011-09-02,10.14,10.205,10.14,10.19,17921,0
2011-09-06,10.154,10.23,10.146,10.23,13343,0
2011-09-07,10.216,10.25,10.182,10.209,24587,0
2011-09-08,10.188,10.258,10.188,10.258,21745,0
2011-09-09,10.27,10.29,10.234,10.29,14218,0
2011-09-12,10.306,10.376,10.298,10.369,18369,0
2011-09-13,10.431,10.444,10.39,10.417,17307,0
2011-09-14,10.424,10.483,10.424,10.483,12461,0
2011-09-15,10.46,10.476,10.355,10.355,19811,0
2011-09-16,10.349,10.382,10.306,10.306,18594,0
2011-09-19,10.276,10.315,10.243,10.298,23212,0
2011-09-20,10.298,10.369,10.27,10.315,24005,0
2011-09-21,10.327,10.362,10.276,10.283,23260,0
2011-09-22,10.27,10.34,10.234,10.276,20824,0
2011-09-23,10.23,10.311,10.23,10.311,20477,0
2011-09-26,10.27,10.306,10.262,10.29,11097,0
2011-09-27,10.298,10.34,10.262,10.262,18246,0
2011-09-28,10.315,10.355,10.27,10.306,18890,0
2011-09-29,10.39,10.39,10.283,10.283,7511,0
2011-09-30,10.304,10.348,10.266,10.266,7868,0
2011-10-03,10.276,10.444,10.276,10.431,22786,0
2011-10-04,10.441,10.489,10.318,10.481,22169,0
2011-10-05,10.425,10.486,10.382,10.486,9686,0
2011-10-06,10.462,10.486,10.362,10.486,14616,0
2011-10-07,10.457,10.585,10.457,10.571,5242,0
2011-10-10,10.591,10.627,10.465,10.53,23055,0
2011-10-11,10.557,10.571,10.473,10.513,14698,0
2011-10-12,10.543,10.55,10.457,10.55,19228,0
2011-10-13,10.579,10.579,10.465,10.571,14175,0
2011-10-14,10.543,10.663,10.543,10.648,11737,0
2011-10-17,10.686,10.686,10.579,10.606,14902,0
2011-10-18,10.634,10.634,10.513,10.585,14774,0
2011-10-19,10.585,10.598,10.55,10.598,12205,0
2011-10-20,10.598,10.648,10.571,10.648,15797,0
2011-10-21,10.646,10.67,10.57,10.633,22211,0
2011-10-24,10.634,10.648,10.585,10.585,9900,0
2011-10-25,10.55,10.644,10.508,10.644,26705,0
2011-10-26,10.648,10.693,10.627,10.648,15132,0
2011-10-27,10.723,10.757,10.648,10.648,17443,0
2011-10-28,10.743,10.743,10.677,10.723,21810,0
2011-10-31,10.733,10.785,10.716,10.785,13140,0
2011-11-01,10.786,10.88,10.786,10.823,35977,0
2011-11-02,10.842,10.881,10.813,10.862,19713,0
2011-11-03,10.861,10.874,10.823,10.861,17090,0
2011-11-04,10.881,10.905,10.855,10.855,14985,0
2011-11-07,10.915,11.042,10.898,10.937,36345,0
2011-11-08,10.965,10.978,10.943,10.971,22682,0
2011-11-09,10.946,10.946,10.912,10.934,6547,0
2011-11-10,10.996,11.028,10.928,10.968,17937,0
2011-11-11,11.079,11.079,11,11,7948,0
2011-11-14,10.958,11.03,10.958,10.965,17202,0
2011-11-15,10.958,11.024,10.923,10.923,7365,0
2011-11-16,10.869,10.915,10.843,10.907,30587,0
2011-11-17,10.915,10.937,10.843,10.869,13179,0
2011-11-18,10.862,10.923,10.862,10.862,8427,0
2011-11-21,10.834,10.883,10.79,10.79,22029,0
2011-11-22,10.826,10.877,10.826,10.843,10118,0
2011-11-23,10.826,10.857,10.826,10.85,9190,0
2011-11-25,10.874,10.919,10.83,10.919,12331,0
2011-11-28,10.923,10.923,10.834,10.862,35444,0
2011-11-29,10.834,10.862,10.826,10.857,22986,0
2011-11-30,10.882,10.907,10.841,10.841,34884,0
2011-12-01,10.898,10.907,10.843,10.907,19206,0
2011-12-02,10.895,10.895,10.88,10.895,20215,0
2011-12-05,10.94,10.94,10.874,10.928,19050,0
2011-12-06,10.936,10.963,10.905,10.963,16170,0
2011-12-07,10.977,11.114,10.971,11.036,43847,0
2011-12-08,11.073,11.175,11.056,11.056,57266,0
2011-12-09,11.091,11.091,11.028,11.061,29548,0
2011-12-12,11.07,11.07,10.996,11.04,19332,0
2011-12-13,11.07,11.07,11.005,11.04,14307,0
2011-12-14,11.061,11.084,10.968,11.005,18885,0
2011-12-15,10.996,11.054,10.968,11.005,30426,0
2011-12-16,11.03,11.101,11.015,11.093,23326,0
2011-12-19,11.091,11.119,11.077,11.119,17969,0
2011-12-20,11.149,11.226,11.119,11.226,35574,0
2011-12-21,11.226,11.445,11.226,11.423,33227,0
2011-12-22,11.423,11.529,11.423,11.472,25262,0
2011-12-23,11.526,11.526,11.477,11.477,11648,0
2011-12-27,11.517,11.61,11.51,11.529,18930,0
2011-12-28,11.618,11.698,11.517,11.517,29895,0
2011-12-29,11.529,11.529,11.429,11.452,29625,0
2011-12-30,11.456,11.456,11.373,11.381,36980,0
2012-01-03,11.325,11.405,11.31,11.405,28210,0
2012-01-04,11.42,11.5,11.325,11.325,17685,0
2012-01-05,11.348,11.442,11.325,11.442,15757,0
2012-01-06,11.42,11.493,11.383,11.383,30868,0
2012-01-09,11.383,11.42,11.354,11.39,25169,0
2012-01-10,11.45,11.5,11.42,11.5,26796,0
2012-01-11,11.544,11.705,11.537,11.586,57173,0
2012-01-12,11.626,11.711,11.626,11.626,26079,0
2012-01-13,11.723,11.767,11.66,11.66,35853,0
2012-01-17,11.727,11.794,11.673,11.794,37738,0
2012-01-18,11.796,11.839,11.73,11.73,32429,0
2012-01-19,11.73,11.796,11.715,11.751,21761,0
2012-01-20,11.696,11.767,11.63,11.63,30535,0
2012-01-23,11.676,11.715,11.616,11.616,30671,0
2012-01-24,11.616,11.616,11.514,11.514,39373,0
2012-01-25,11.583,11.583,11.514,11.522,22202,0
2012-01-26,11.514,11.622,11.514,11.592,21532,0
2012-01-27,11.595,11.626,11.572,11.58,37779,0
2012-01-30,11.66,11.696,11.622,11.676,9780,0
2012-01-31,11.725,11.769,11.71,11.769,23096,0
2012-02-01,11.774,11.805,11.751,11.796,17091,0
2012-02-02,11.774,11.805,11.744,11.805,19542,0
2012-02-03,11.835,11.835,11.786,11.809,16688,0
2012-02-06,11.815,11.835,11.733,11.829,49015,0
2012-02-07,11.823,11.852,11.787,11.803,46649,0
2012-02-08,11.852,11.852,11.78,11.803,46433,0
2012-02-09,11.832,11.89,11.823,11.873,48419,0
2012-02-10,11.917,12.019,11.894,12.019,61635,0
2012-02-13,12.005,12.137,12.005,12.104,63978,0
2012-02-14,12.113,12.177,12.039,12.137,49281,0
2012-02-15,12.17,12.177,12.084,12.129,84303,0
2012-02-16,12.113,12.113,12.045,12.075,27855,0
2012-02-17,12.067,12.129,12.005,12.129,33651,0
2012-02-21,12.113,12.129,12.084,12.129,74309,0
2012-02-22,12.075,12.185,12.005,12.09,54759,0
2012-02-23,12.129,12.211,12.084,12.185,17523,0
2012-02-24,12.181,12.342,12.181,12.233,41649,0
2012-02-27,12.236,12.332,12.219,12.332,60495,0
2012-02-28,12.367,12.512,12.332,12.499,39550,0
2012-02-29,12.509,12.509,12.264,12.345,79913,0
2012-03-01,12.374,12.374,12.286,12.374,45424,0
2012-03-02,12.345,12.381,12.257,12.338,29436,0
2012-03-05,12.342,12.342,12.233,12.248,53687,0
2012-03-06,12.271,12.359,12.249,12.277,32869,0
2012-03-07,12.351,12.439,12.351,12.439,19189,0
2012-03-08,12.485,12.587,12.485,12.587,44784,0
2012-03-09,12.606,12.671,12.569,12.577,76511,0
2012-03-12,12.538,12.577,12.356,12.371,34726,0
2012-03-13,12.394,12.416,12.125,12.174,26359,0
2012-03-14,12.125,12.125,11.743,11.743,60617,0
2012-03-15,11.7,11.706,11.362,11.4,71403,0
2012-03-16,11.362,11.37,11.048,11.218,56282,0
2012-03-19,11.183,11.428,11.072,11.318,52113,0
2012-03-20,11.26,11.326,11.152,11.26,45096,0
2012-03-21,11.218,11.422,11.218,11.292,32606,0
2012-03-22,11.362,11.472,11.312,11.312,36566,0
2012-03-23,11.316,11.551,11.308,11.551,31212,0
2012-03-26,11.518,11.546,11.318,11.318,50976,0
2012-03-27,11.284,11.355,11.218,11.218,81758,0
2012-03-28,11.253,11.472,11.247,11.407,51250,0
2012-03-29,11.496,11.518,11.379,11.386,31831,0
2012-03-30,11.389,11.418,11.32,11.329,13788,0
2012-04-02,11.386,11.392,11.276,11.276,25290,0
2012-04-03,11.28,11.34,11.25,11.28,33625,0
2012-04-04,11.344,11.401,11.304,11.312,44582,0
2012-04-05,11.392,11.437,11.363,11.371,18717,0
2012-04-09,11.389,11.442,11.382,11.442,23727,0
2012-04-10,11.493,11.493,11.368,11.419,38819,0
2012-04-11,11.419,11.45,11.359,11.442,36367,0
2012-04-12,11.457,11.457,11.389,11.427,12649,0
2012-04-13,11.396,11.396,11.368,11.396,19631,0
2012-04-16,11.382,11.382,11.354,11.354,18520,0
2012-04-17,11.356,11.371,11.335,11.363,20327,0
2012-04-18,11.375,11.382,11.354,11.382,42370,0
2012-04-19,11.368,11.457,11.368,11.419,37814,0
2012-04-20,11.415,11.489,11.415,11.482,18900,0
2012-04-23,11.543,11.565,11.47,11.522,29472,0
2012-04-24,11.528,11.579,11.522,11.551,58107,0
2012-04-25,11.586,11.586,11.493,11.536,27848,0
2012-04-26,11.477,11.536,11.47,11.508,19038,0
2012-04-27,11.446,11.506,11.446,11.489,14761,0
2012-04-30,11.485,11.543,11.485,11.493,35733,0
2012-05-01,11.548,11.555,11.526,11.548,23358,0
2012-05-02,11.565,11.579,11.551,11.551,24313,0
2012-05-03,11.555,11.569,11.533,11.555,29503,0
2012-05-04,11.561,11.637,11.533,11.637,18886,0
2012-05-07,11.591,11.645,11.591,11.645,26859,0
2012-05-08,11.607,11.677,11.599,11.616,10901,0
2012-05-09,11.616,11.645,11.607,11.645,6066,0
2012-05-10,11.634,11.673,11.634,11.657,14062,0
2012-05-11,11.691,11.691,11.616,11.66,19814,0
2012-05-14,11.607,11.66,11.591,11.645,18445,0
2012-05-15,11.622,11.622,11.561,11.582,18443,0
2012-05-16,11.576,11.576,11.533,11.569,12424,0
2012-05-17,11.533,11.533,11.454,11.482,40465,0
2012-05-18,11.482,11.482,11.454,11.459,34216,0
2012-05-21,11.459,11.506,11.459,11.482,27502,0
2012-05-22,11.474,11.533,11.474,11.511,24874,0
2012-05-23,11.533,11.569,11.498,11.561,13104,0
2012-05-24,11.511,11.555,11.511,11.533,11841,0
2012-05-25,11.569,11.582,11.548,11.582,28986,0
2012-05-29,11.561,11.599,11.561,11.599,10448,0
2012-05-30,11.569,11.616,11.569,11.607,13636,0
2012-05-31,11.611,11.641,11.551,11.551,43977,0
2012-06-01,11.579,11.595,11.551,11.551,32797,0
2012-06-04,11.555,11.576,11.533,11.569,20560,0
2012-06-05,11.546,11.574,11.517,11.538,30522,0
2012-06-06,11.552,11.568,11.524,11.538,13476,0
2012-06-07,11.589,11.589,11.524,11.574,12539,0
2012-06-08,11.528,11.595,11.528,11.586,6577,0
2012-06-11,11.626,11.626,11.515,11.522,31193,0
2012-06-12,11.551,11.551,11.477,11.477,31372,0
2012-06-13,11.515,11.536,11.477,11.493,27542,0
2012-06-14,11.485,11.493,11.47,11.47,11379,0
2012-06-15,11.456,11.501,11.456,11.456,14512,0
2012-06-18,11.418,11.463,11.418,11.463,21372,0
2012-06-19,11.441,11.485,11.441,11.449,14446,0
2012-06-20,11.426,11.463,11.403,11.403,11754,0
2012-06-21,11.395,11.456,11.395,11.426,28405,0
2012-06-22,11.396,11.524,11.396,11.471,20443,0
2012-06-25,11.485,11.501,11.463,11.485,29783,0
2012-06-26,11.515,11.515,11.463,11.47,16620,0
2012-06-27,11.508,11.579,11.493,11.579,17650,0
2012-06-28,11.565,11.611,11.565,11.579,14877,0
2012-06-29,11.579,11.602,11.571,11.571,8579,0
2012-07-02,11.626,11.626,11.602,11.602,10383,0
2012-07-03,11.649,11.688,11.626,11.673,18627,0
2012-07-05,11.676,11.731,11.676,11.716,45732,0
2012-07-06,11.753,11.762,11.704,11.716,17053,0
2012-07-09,11.716,11.815,11.716,11.815,19193,0
2012-07-10,11.745,11.851,11.745,11.842,22984,0
2012-07-11,11.829,11.858,11.792,11.792,17618,0
2012-07-12,11.785,11.809,11.739,11.739,18265,0
2012-07-13,11.697,11.829,11.697,11.785,20437,0
2012-07-16,11.792,11.835,11.769,11.809,20807,0
2012-07-17,11.753,11.842,11.753,11.815,15031,0
2012-07-18,11.858,11.858,11.762,11.809,34503,0
2012-07-19,11.792,11.872,11.785,11.809,34428,0
2012-07-20,11.753,11.815,11.753,11.785,12092,0
2012-07-23,11.716,11.889,11.716,11.851,25396,0
2012-07-24,11.889,11.911,11.851,11.889,6529,0
2012-07-25,11.851,11.973,11.835,11.92,7766,0
2012-07-26,11.92,11.92,11.842,11.881,23034,0
2012-07-27,11.897,11.927,11.835,11.835,13560,0
2012-07-30,11.785,11.842,11.769,11.815,47187,0
2012-07-31,11.815,11.904,11.809,11.897,12741,0
2012-08-01,11.897,12.031,11.866,12.031,45092,0
2012-08-02,11.948,12.05,11.904,12.009,23994,0
2012-08-03,11.927,12.017,11.927,12.017,26760,0
2012-08-06,11.948,12.043,11.948,12.017,24721,0
2012-08-07,12.031,12.031,11.939,11.987,48511,0
2012-08-08,11.995,12.017,11.973,11.973,19275,0
2012-08-09,11.973,11.987,11.932,11.948,15626,0
2012-08-10,11.955,11.955,11.92,11.948,23495,0
2012-08-13,11.975,11.975,11.817,11.838,26912,0
2012-08-14,11.811,11.936,11.811,11.923,27546,0
2012-08-15,11.982,11.982,11.891,11.891,24852,0
2012-08-16,11.951,11.951,11.867,11.884,9506,0
2012-08-17,11.898,11.898,11.853,11.853,17961,0
2012-08-20,11.803,11.884,11.803,11.875,48145,0
2012-08-21,11.884,11.884,11.786,11.786,4611,0
2012-08-22,11.771,11.786,11.63,11.669,43592,0
2012-08-23,11.669,11.786,11.63,11.756,36168,0
2012-08-24,11.733,11.862,11.733,11.862,37612,0
2012-08-27,11.853,11.951,11.853,11.943,20087,0
2012-08-28,11.959,11.959,11.923,11.923,21573,0
2012-08-29,11.929,12.028,11.923,11.996,15189,0
2012-08-30,12.028,12.028,12.013,12.013,4517,0
2012-08-31,12.005,12.087,12.005,12.087,26266,0
2012-09-04,12.116,12.116,12.053,12.061,14579,0
2012-09-05,12.053,12.061,12.02,12.061,31727,0
2012-09-06,12.087,12.116,12.04,12.078,15717,0
2012-09-07,12.108,12.116,12.07,12.07,14209,0
2012-09-10,12.078,12.266,12.078,12.197,108103,0
2012-09-11,12.197,12.197,12.108,12.116,29356,0
2012-09-12,12.12,12.136,12.056,12.056,17339,0
2012-09-13,12.042,12.128,12.042,12.09,24190,0
2012-09-14,12.128,12.128,12.073,12.09,32583,0
2012-09-17,12.042,12.112,12.042,12.064,16492,0
2012-09-18,12.095,12.128,12.073,12.128,9756,0
2012-09-19,12.103,12.152,12.09,12.152,28911,0
2012-09-20,12.09,12.171,12.09,12.128,11948,0
2012-09-21,12.201,12.201,12.158,12.193,16801,0
2012-09-24,12.128,12.255,12.128,12.255,27101,0
2012-09-25,12.193,12.3,12.193,12.255,13016,0
2012-09-26,12.3,12.338,12.276,12.291,9179,0
2012-09-27,12.27,12.351,12.255,12.345,18284,0
2012-09-28,12.309,12.381,12.309,12.367,12303,0
2012-10-01,12.374,12.419,12.374,12.419,3315,0
2012-10-02,12.381,12.457,12.381,12.398,23817,0
2012-10-03,12.457,12.457,12.405,12.427,7055,0
2012-10-04,12.466,12.466,12.374,12.381,34375,0
2012-10-05,12.359,12.466,12.231,12.457,9561,0
2012-10-08,12.466,12.482,12.389,12.427,9928,0
2012-10-09,12.419,12.419,12.381,12.405,9770,0
2012-10-10,12.45,12.457,12.389,12.457,30311,0
2012-10-11,12.437,12.491,12.422,12.47,8072,0
2012-10-12,12.461,12.47,12.422,12.47,9537,0
2012-10-15,12.461,12.461,12.369,12.444,6195,0
2012-10-16,12.385,12.477,12.385,12.477,11341,0
2012-10-17,12.47,12.506,12.43,12.47,18223,0
2012-10-18,12.47,12.484,12.43,12.444,23595,0
2012-10-19,12.415,12.444,12.415,12.444,4952,0
2012-10-22,12.369,12.43,12.362,12.422,12308,0
2012-10-23,12.437,12.477,12.285,12.4,50484,0
2012-10-24,12.415,12.47,12.34,12.47,19397,0
2012-10-25,12.422,12.506,12.422,12.484,6937,0
2012-10-26,12.453,12.518,12.453,12.518,8123,0
2012-10-31,12.484,12.499,12.392,12.437,19928,0
2012-11-01,12.477,12.549,12.385,12.453,29285,0
2012-11-02,12.437,12.491,12.311,12.318,34951,0
2012-11-05,12.285,12.293,12.249,12.249,18133,0
2012-11-06,12.216,12.303,12.195,12.203,14755,0
2012-11-07,12.285,12.376,12.278,12.362,15095,0
2012-11-08,12.333,12.542,12.333,12.506,29084,0
2012-11-09,12.499,12.657,12.47,12.636,53290,0
2012-11-12,12.613,12.692,12.566,12.665,21100,0
2012-11-13,12.607,12.669,12.519,12.584,18587,0
2012-11-14,12.519,12.616,12.463,12.502,22254,0
2012-11-15,12.424,12.439,12.122,12.138,50279,0
2012-11-16,12.138,12.32,12.122,12.243,74226,0
2012-11-19,12.295,12.41,12.287,12.402,15691,0
2012-11-20,12.439,12.514,12.37,12.479,22635,0
2012-11-21,12.552,12.577,12.402,12.417,43116,0
2012-11-23,12.402,12.486,12.402,12.431,14431,0
2012-11-26,12.41,12.519,12.394,12.514,37264,0
2012-11-27,12.486,12.687,12.486,12.493,55501,0
2012-11-28,12.552,12.599,12.287,12.472,221243,0
2012-11-29,12.509,12.544,12.472,12.502,38197,0
2012-11-30,12.514,12.616,12.514,12.599,21745,0
2012-12-03,12.599,12.66,12.544,12.591,94861,0
2012-12-04,12.561,12.645,12.439,12.454,35065,0
2012-12-05,12.544,12.544,12.439,12.519,34303,0
2012-12-06,12.519,12.519,12.394,12.431,31521,0
2012-12-07,12.439,12.454,12.334,12.334,43290,0
2012-12-10,12.312,12.463,12.312,12.334,32481,0
2012-12-11,12.312,12.41,12.259,12.355,63673,0
2012-12-12,12.295,12.379,12.259,12.327,58522,0
2012-12-13,12.304,12.312,12.243,12.25,37911,0
2012-12-14,12.259,12.259,12.09,12.145,101649,0
2012-12-17,12.145,12.145,12.008,12.025,63617,0
2012-12-18,12.074,12.074,11.84,11.901,66783,0
2012-12-19,11.908,12.017,11.901,12.017,47191,0
2012-12-20,12.037,12.174,11.994,12.025,62340,0
2012-12-21,12.05,12.138,12.025,12.131,26865,0
2012-12-24,12.153,12.18,12.138,12.167,27440,0
2012-12-26,12.208,12.234,12.153,12.226,31547,0
2012-12-27,12.243,12.243,12.083,12.204,47928,0
2012-12-28,12.18,12.312,12.159,12.312,34062,0
2012-12-31,12.28,12.417,12.28,12.402,32423,0
2013-01-02,12.447,12.599,12.447,12.591,11728,0
2013-01-03,12.624,12.72,12.577,12.72,28519,0
2013-01-04,12.72,12.736,12.695,12.736,57980,0
2013-01-07,12.72,12.917,12.72,12.901,39682,0
2013-01-08,12.901,12.964,12.82,12.828,60628,0
2013-01-09,12.87,12.917,12.813,12.84,41615,0
2013-01-10,12.878,12.878,12.704,12.704,22350,0
2013-01-11,12.707,12.794,12.691,12.739,27129,0
2013-01-14,12.755,12.776,12.579,12.61,45471,0
2013-01-15,12.547,12.634,12.404,12.404,53686,0
2013-01-16,12.404,12.466,12.288,12.433,83323,0
2013-01-17,12.412,12.529,12.412,12.433,38757,0
2013-01-18,12.44,12.539,12.404,12.44,37049,0
2013-01-22,12.503,12.547,12.466,12.489,33761,0
2013-01-23,12.481,12.669,12.481,12.669,27959,0
2013-01-24,12.663,12.669,12.572,12.642,18068,0
2013-01-25,12.579,12.648,12.516,12.539,19318,0
2013-01-28,12.51,12.547,12.418,12.426,16176,0
2013-01-29,12.473,12.473,12.288,12.342,12135,0
2013-01-30,12.35,12.38,12.26,12.266,20991,0
2013-01-31,12.335,12.335,12.251,12.329,20025,0
2013-02-01,12.412,12.473,12.357,12.38,17772,0
2013-02-04,12.357,12.433,12.357,12.357,12418,0
2013-02-05,12.404,12.466,12.322,12.466,35886,0
2013-02-06,12.489,12.51,12.449,12.466,41286,0
2013-02-07,12.496,12.516,12.433,12.481,18843,0
2013-02-08,12.466,12.466,12.35,12.388,22274,0
2013-02-11,12.357,12.388,12.288,12.335,28008,0
2013-02-12,12.372,12.457,12.335,12.418,21500,0
2013-02-13,12.47,12.47,12.4,12.421,26737,0
2013-02-14,12.436,12.436,12.269,12.316,29244,0
2013-02-15,12.369,12.369,12.246,12.309,16510,0
2013-02-19,12.246,12.36,12.246,12.246,53552,0
2013-02-20,12.316,12.325,12.269,12.3,24956,0
2013-02-21,12.338,12.391,12.3,12.36,29880,0
2013-02-22,12.407,12.407,12.269,12.369,47987,0
2013-02-25,12.407,12.407,12.29,12.331,29578,0
2013-02-26,12.36,12.4,12.309,12.36,23360,0
2013-02-27,12.383,12.391,12.246,12.316,33291,0
2013-02-28,12.309,12.309,12.191,12.205,24669,0
2013-03-01,12.269,12.269,12.177,12.198,60955,0
2013-03-04,12.23,12.238,12.184,12.198,13112,0
2013-03-05,12.254,12.262,12.205,12.23,12381,0
2013-03-06,12.316,12.316,12.155,12.191,35499,0
2013-03-07,12.205,12.205,12.155,12.17,19247,0
2013-03-08,12.17,12.17,12.032,12.032,43795,0
2013-03-11,12.032,12.032,11.908,11.908,48693,0
2013-03-12,11.908,11.925,11.839,11.877,36460,0
2013-03-13,11.866,11.881,11.774,11.813,55137,0
2013-03-14,11.813,11.813,11.473,11.58,59670,0
2013-03-15,11.58,11.635,11.507,11.571,51128,0
2013-03-18,11.629,11.797,11.473,11.677,60514,0
2013-03-19,11.743,11.774,11.629,11.683,83146,0
2013-03-20,11.743,11.834,11.692,11.827,25122,0
2013-03-21,11.85,11.983,11.757,11.827,75850,0
2013-03-22,11.866,11.866,11.743,11.766,39098,0
2013-03-25,11.766,11.806,11.705,11.797,26145,0
2013-03-26,11.789,11.789,11.705,11.749,25646,0
2013-03-27,11.743,11.827,11.743,11.806,18636,0
2013-03-28,11.806,11.866,11.766,11.834,63446,0
2013-04-01,11.834,11.904,11.82,11.842,34750,0
2013-04-02,11.813,11.85,11.789,11.813,24445,0
2013-04-03,11.842,11.842,11.766,11.806,22846,0
2013-04-04,11.813,11.904,11.806,11.881,28374,0
2013-04-05,11.942,12.006,11.922,11.99,21805,0
2013-04-08,12.021,12.041,11.95,11.996,19189,0
2013-04-09,12.035,12.041,11.975,12.041,21433,0
2013-04-10,12.041,12.103,11.983,12.09,28854,0
2013-04-11,12.076,12.098,12.017,12.031,8234,0
2013-04-12,12.05,12.085,12.044,12.05,13363,0
2013-04-15,12.05,12.067,12.05,12.05,17381,0
2013-04-16,12.091,12.091,11.999,11.999,30082,0
2013-04-17,11.993,12.05,11.993,12.025,16539,0
2013-04-18,12.031,12.091,12.031,12.05,23193,0
2013-04-19,12.05,12.076,12.044,12.044,11057,0
2013-04-22,12.025,12.085,12.025,12.059,16507,0
2013-04-23,12.141,12.184,12.124,12.133,33770,0
2013-04-24,12.107,12.148,12.091,12.107,13017,0
2013-04-25,12.091,12.124,12.038,12.059,19687,0
2013-04-26,12.091,12.148,12.085,12.124,7386,0
2013-04-29,12.148,12.17,12.107,12.162,9911,0
2013-04-30,12.17,12.221,12.162,12.199,10366,0
2013-05-01,12.263,12.277,12.206,12.277,18545,0
2013-05-02,12.284,12.326,12.255,12.326,18050,0
2013-05-03,12.284,12.34,12.231,12.247,12416,0
2013-05-06,12.199,12.255,12.199,12.238,11901,0
2013-05-07,12.27,12.27,12.155,12.17,28733,0
2013-05-08,12.184,12.206,12.148,12.206,12631,0
2013-05-09,12.199,12.206,12.192,12.206,14491,0
2013-05-10,12.206,12.206,12.17,12.17,15296,0
2013-05-13,12.217,12.217,12.094,12.094,17100,0
2013-05-14,12.07,12.079,12.011,12.079,24885,0
2013-05-15,12.07,12.079,11.955,11.955,29894,0
2013-05-16,12.011,12.033,11.816,11.853,47687,0
2013-05-17,11.822,11.876,11.822,11.876,23541,0
2013-05-20,11.801,11.972,11.801,11.925,49066,0
2013-05-21,11.862,11.972,11.862,11.955,21298,0
2013-05-22,11.955,12.011,11.955,11.987,10328,0
2013-05-23,11.955,11.987,11.908,11.908,12579,0
2013-05-24,11.9,11.931,11.868,11.931,11111,0
2013-05-28,11.931,11.931,11.853,11.876,23242,0
2013-05-29,11.853,11.853,11.645,11.728,32472,0
2013-05-30,11.706,11.706,11.507,11.535,39020,0
2013-05-31,11.494,11.494,11.263,11.335,47162,0
2013-06-03,11.344,11.364,11.211,11.273,32855,0
2013-06-04,11.273,11.364,11.211,11.273,94208,0
2013-06-05,11.28,11.357,11.273,11.344,43067,0
2013-06-06,11.296,11.444,11.296,11.428,39245,0
2013-06-07,11.428,11.428,11.28,11.326,31981,0
2013-06-10,11.28,11.334,11.102,11.14,64878,0
2013-06-11,10.969,11.061,10.946,11.009,67445,0
2013-06-12,10.994,10.994,10.775,10.878,101260,0
2013-06-13,10.83,10.919,10.332,10.884,150373,0
2013-06-14,10.901,10.98,10.869,10.958,66351,0
2013-06-17,10.958,10.965,10.884,10.935,42748,0
2013-06-18,10.958,10.958,10.855,10.911,50861,0
2013-06-19,10.965,10.965,10.848,10.884,41732,0
2013-06-20,10.869,10.869,10.627,10.684,58685,0
2013-06-21,10.612,10.716,10.566,10.692,49569,0
2013-06-24,10.605,10.612,10.411,10.473,107084,0
2013-06-25,10.424,10.627,10.34,10.612,55881,0
2013-06-26,10.734,11.082,10.725,11.004,77079,0
2013-06-27,10.911,11.167,10.911,11.097,21823,0
2013-06-28,11.09,11.136,11.013,11.082,30799,0
2013-07-01,11.167,11.22,11.152,11.198,31713,0
2013-07-02,11.152,11.348,11.136,11.198,25946,0
2013-07-03,11.177,11.177,10.942,10.965,30827,0
2013-07-05,10.929,11.207,10.738,10.809,56567,0
2013-07-08,10.848,10.901,10.612,10.612,35603,0
2013-07-09,10.582,10.684,10.498,10.612,64247,0
2013-07-10,10.574,10.754,10.498,10.746,40552,0
2013-07-11,10.72,10.889,10.72,10.874,34099,0
2013-07-12,10.874,10.874,10.795,10.812,24700,0
2013-07-15,10.728,10.771,10.63,10.67,34629,0
2013-07-16,10.653,10.736,10.598,10.736,42518,0
2013-07-17,10.712,10.804,10.679,10.712,42970,0
2013-07-18,10.696,10.749,10.67,10.712,17023,0
2013-07-19,10.63,10.686,10.591,10.607,50037,0
2013-07-22,10.544,10.553,10.412,10.467,45119,0
2013-07-23,10.412,10.512,10.341,10.458,73029,0
2013-07-24,10.475,10.475,10.332,10.341,58746,0
2013-07-25,10.327,10.327,10.138,10.199,54130,0
2013-07-26,10.19,10.271,10.185,10.261,33266,0
2013-07-29,10.271,10.327,10.177,10.246,49334,0
2013-07-30,10.231,10.271,10.16,10.246,54682,0
2013-07-31,10.168,10.271,10.138,10.253,40915,0
2013-08-01,10.271,10.302,10.138,10.138,35468,0
2013-08-02,10.138,10.222,10.138,10.16,42205,0
2013-08-05,10.058,10.106,9.942,10.072,83435,0
2013-08-06,10.036,10.042,9.942,10.042,53702,0
2013-08-07,10.004,10.072,9.917,9.997,37274,0
2013-08-08,10.027,10.027,9.909,9.997,63070,0
2013-08-09,9.917,10.004,9.845,9.966,53379,0
2013-08-12,9.966,10.013,9.966,9.988,36270,0
2013-08-13,9.969,9.983,9.945,9.945,29045,0
2013-08-14,9.903,9.983,9.854,9.945,56294,0
2013-08-15,9.881,9.881,9.755,9.864,50812,0
2013-08-16,9.815,9.832,9.787,9.787,38447,0
2013-08-19,9.778,9.815,9.686,9.764,57704,0
2013-08-20,9.815,9.977,9.795,9.969,73451,0
2013-08-21,9.945,10.021,9.903,9.983,70977,0
2013-08-22,9.954,10.267,9.954,10.267,57803,0
2013-08-23,10.212,10.473,10.189,10.473,32165,0
2013-08-26,10.41,10.59,10.404,10.519,35723,0
2013-08-27,10.464,10.575,10.324,10.464,35346,0
2013-08-28,10.511,10.511,10.354,10.354,38894,0
2013-08-29,10.299,10.324,10.157,10.195,34485,0
2013-08-30,10.259,10.29,10.212,10.25,34765,0
2013-09-03,10.262,10.327,10.262,10.303,23994,0
2013-09-04,10.35,10.435,10.327,10.39,21866,0
2013-09-05,10.334,10.62,10.303,10.443,65931,0
2013-09-06,10.443,10.51,10.381,10.503,21792,0
2013-09-09,10.498,10.559,10.282,10.282,56619,0
2013-09-10,10.272,10.334,10.184,10.247,45669,0
2013-09-11,10.219,10.299,10.189,10.195,40644,0
2013-09-12,10.231,10.253,10.145,10.159,19369,0
2013-09-13,10.113,10.184,10.113,10.13,16897,0
2013-09-16,10.215,10.262,10.184,10.222,29447,0
2013-09-17,10.294,10.419,10.272,10.419,41310,0
2013-09-18,10.479,10.684,10.399,10.675,27774,0
2013-09-19,10.635,10.726,10.62,10.709,47207,0
2013-09-20,10.777,10.824,10.684,10.811,37874,0
2013-09-23,10.816,10.865,10.734,10.747,74181,0
2013-09-24,10.802,10.802,10.587,10.693,29011,0
2013-09-25,10.74,10.763,10.644,10.702,37310,0
2013-09-26,10.644,10.734,10.644,10.693,14013,0
2013-09-27,10.65,10.734,10.65,10.65,7378,0
2013-09-30,10.675,10.734,10.635,10.659,24718,0
2013-10-01,10.702,10.717,10.65,10.702,24566,0
2013-10-02,10.726,10.726,10.693,10.702,22378,0
2013-10-03,10.65,10.675,10.488,10.525,47845,0
2013-10-04,10.488,10.557,10.452,10.516,29189,0
2013-10-07,10.462,10.533,10.435,10.435,11137,0
2013-10-08,10.47,10.47,10.413,10.462,13555,0
2013-10-09,10.47,10.47,10.413,10.419,13916,0
2013-10-10,10.419,10.428,10.343,10.367,16393,0
2013-10-11,10.377,10.423,10.346,10.41,23429,0
2013-10-14,10.41,10.416,10.323,10.369,6851,0
2013-10-15,10.315,10.362,10.315,10.346,17924,0
2013-10-16,10.315,10.394,10.315,10.369,25849,0
2013-10-17,10.353,10.483,10.353,10.474,89562,0
2013-10-18,10.499,10.53,10.439,10.465,42862,0
2013-10-21,10.465,10.465,10.377,10.384,25218,0
2013-10-22,10.465,10.474,10.423,10.465,22740,0
2013-10-23,10.423,10.53,10.41,10.416,50377,0
2013-10-24,10.432,10.492,10.394,10.483,24693,0
2013-10-25,10.474,10.53,10.448,10.506,26744,0
2013-10-28,10.483,10.537,10.483,10.506,20412,0
2013-10-29,10.553,10.561,10.52,10.553,19236,0
2013-10-30,10.553,10.585,10.537,10.537,28351,0
2013-10-31,10.544,10.569,10.499,10.506,22299,0
2013-11-01,10.561,10.561,10.377,10.377,33284,0
2013-11-04,10.377,10.465,10.377,10.439,26854,0
2013-11-05,10.394,10.432,10.353,10.377,50336,0
2013-11-06,10.377,10.41,10.338,10.362,30911,0
2013-11-07,10.362,10.456,10.338,10.403,43421,0
2013-11-08,10.423,10.423,10.256,10.315,48476,0
2013-11-11,10.275,10.353,10.249,10.307,44933,0
2013-11-12,10.256,10.288,10.217,10.234,19277,0
2013-11-13,10.26,10.269,10.149,10.164,71641,0
2013-11-14,10.164,10.205,10.068,10.09,76943,0
2013-11-15,10.068,10.156,10.058,10.1,34298,0
2013-11-18,10.036,10.182,10.036,10.173,44645,0
2013-11-19,10.11,10.173,10.11,10.156,50915,0
2013-11-20,10.156,10.195,10.156,10.156,37505,0
2013-11-21,10.156,10.164,10.126,10.141,37698,0
2013-11-22,10.134,10.164,10.126,10.141,45777,0
2013-11-25,10.126,10.141,10.083,10.1,90710,0
2013-11-26,10.141,10.149,10.083,10.083,59291,0
2013-11-27,10.083,10.134,10.052,10.09,66350,0
2013-11-29,10.09,10.134,10.083,10.083,9372,0
2013-12-02,10.118,10.118,10.028,10.058,68782,0
2013-12-03,10.005,10.134,10.005,10.09,52542,0
2013-12-04,10.042,10.182,10.036,10.182,70727,0
2013-12-05,10.149,10.156,10.118,10.118,35041,0
2013-12-06,10.075,10.156,10.075,10.141,47333,0
2013-12-09,10.173,10.173,10.11,10.134,29530,0
2013-12-10,10.083,10.156,10.036,10.036,43900,0
2013-12-11,10.113,10.113,10.022,10.046,72477,0
2013-12-12,10.015,10.086,10,10.022,92185,0
2013-12-13,10.022,10.062,10.007,10.022,118111,0
2013-12-16,9.961,10.062,9.952,10.032,137995,0
2013-12-17,10.039,10.168,10.039,10.168,73026,0
2013-12-18,10.145,10.265,10.145,10.224,61351,0
2013-12-19,10.224,10.338,10.224,10.33,176756,0
2013-12-20,10.281,10.378,10.281,10.338,84853,0
2013-12-23,10.371,10.502,10.354,10.477,98457,0
2013-12-24,10.434,10.509,10.405,10.459,63800,0
2013-12-26,10.502,10.502,10.417,10.45,114201,0
2013-12-27,10.434,10.434,10.316,10.371,156386,0
2013-12-30,10.33,10.395,10.281,10.378,147186,0
2013-12-31,10.378,10.386,10.307,10.348,108223,0
2014-01-02,10.275,10.405,10.256,10.371,84512,0
2014-01-03,10.417,10.434,10.371,10.434,44854,0
2014-01-06,10.45,10.533,10.434,10.494,30092,0
2014-01-07,10.524,10.564,10.486,10.502,103992,0
2014-01-08,10.509,10.54,10.477,10.509,119749,0
2014-01-09,10.515,10.54,10.494,10.509,55131,0
2014-01-10,10.524,10.612,10.524,10.587,49005,0
2014-01-13,10.598,10.647,10.584,10.591,43344,0
2014-01-14,10.568,10.615,10.568,10.584,21748,0
2014-01-15,10.631,10.631,10.576,10.591,19849,0
2014-01-16,10.551,10.623,10.534,10.607,111098,0
2014-01-17,10.64,10.716,10.576,10.69,33574,0
2014-01-21,10.682,10.784,10.682,10.716,46007,0
2014-01-22,10.672,10.77,10.672,10.762,52954,0
2014-01-23,10.738,10.881,10.738,10.794,31639,0
2014-01-24,10.852,10.867,10.811,10.825,24767,0
2014-01-27,10.844,10.867,10.77,10.794,29141,0
2014-01-28,10.777,10.852,10.777,10.794,28941,0
2014-01-29,10.803,10.835,10.762,10.762,39451,0
2014-01-30,10.825,10.835,10.755,10.784,36673,0
2014-01-31,10.77,10.844,10.762,10.794,23920,0
2014-02-03,10.844,10.899,10.811,10.825,63955,0
2014-02-04,10.875,10.891,10.817,10.835,42900,0
2014-02-05,10.861,10.867,10.844,10.844,27597,0
2014-02-06,10.935,10.935,10.844,10.844,47998,0
2014-02-07,10.852,10.881,10.844,10.861,40425,0
2014-02-10,10.875,10.942,10.875,10.935,27963,0
2014-02-11,10.942,10.958,10.861,10.881,57119,0
2014-02-12,10.913,10.953,10.855,10.862,39307,0
2014-02-13,10.87,10.913,10.855,10.855,50104,0
2014-02-14,10.87,10.932,10.862,10.913,43970,0
2014-02-18,10.932,10.938,10.878,10.894,25644,0
2014-02-19,10.945,10.962,10.922,10.962,32453,0
2014-02-20,10.938,10.992,10.938,10.983,20016,0
2014-02-21,11.02,11.057,11.012,11.057,13890,0
2014-02-24,11.057,11.084,11.034,11.067,12476,0
2014-02-25,11.091,11.1,11.034,11.057,40603,0
2014-02-26,11.1,11.108,11.057,11.076,36914,0
2014-02-27,11.057,11.132,11.057,11.108,39183,0
2014-02-28,11.132,11.132,11.1,11.122,28894,0
2014-03-03,11.165,11.175,11.14,11.165,23430,0
2014-03-04,11.228,11.247,11.19,11.237,42829,0
2014-03-05,11.22,11.303,11.22,11.297,27619,0
2014-03-06,11.312,11.312,11.19,11.237,41482,0
2014-03-07,11.206,11.206,11.158,11.183,52957,0
2014-03-10,11.183,11.303,11.158,11.272,28234,0
2014-03-11,11.28,11.319,11.254,11.254,49281,0
2014-03-12,11.293,11.373,11.258,11.332,26963,0
2014-03-13,11.373,11.406,11.356,11.397,26225,0
2014-03-14,11.35,11.43,11.35,11.406,31127,0
2014-03-17,11.364,11.406,11.364,11.406,19646,0
2014-03-18,11.406,11.414,11.373,11.406,18787,0
2014-03-19,11.439,11.456,11.3,11.323,37233,0
2014-03-20,11.35,11.35,11.194,11.194,31773,0
2014-03-21,11.25,11.307,11.25,11.307,7567,0
2014-03-24,11.356,11.449,11.35,11.449,19712,0
2014-03-25,11.414,11.48,11.414,11.471,33339,0
2014-03-26,11.528,11.56,11.464,11.513,57354,0
2014-03-27,11.537,11.537,11.43,11.43,44058,0
2014-03-28,11.439,11.449,11.406,11.406,9240,0
2014-03-31,11.406,11.456,11.381,11.449,100395,0
2014-04-01,11.464,11.464,11.423,11.43,36479,0
2014-04-02,11.449,11.522,11.381,11.48,60915,0
2014-04-03,11.471,11.507,11.456,11.456,68157,0
2014-04-04,11.456,11.537,11.389,11.389,76645,0
2014-04-07,11.406,11.522,11.373,11.406,64920,0
2014-04-08,11.456,11.48,11.397,11.439,74206,0
2014-04-09,11.471,11.488,11.43,11.471,7364,0
2014-04-10,11.439,11.537,11.439,11.48,25641,0
2014-04-11,11.501,11.557,11.475,11.501,40181,0
2014-04-14,11.501,11.541,11.459,11.492,51913,0
2014-04-15,11.492,11.509,11.459,11.467,16951,0
2014-04-16,11.475,11.532,11.459,11.483,27657,0
2014-04-17,11.459,11.509,11.451,11.467,23483,0
2014-04-21,11.467,11.532,11.443,11.532,25143,0
2014-04-22,11.517,11.565,11.509,11.557,19769,0
2014-04-23,11.532,11.632,11.532,11.632,21776,0
2014-04-24,11.589,11.666,11.589,11.658,33630,0
2014-04-25,11.705,11.705,11.632,11.666,22880,0
2014-04-28,11.722,11.722,11.624,11.641,16751,0
2014-04-29,11.666,11.692,11.617,11.624,79922,0
2014-04-30,11.589,11.713,11.589,11.607,27567,0
2014-05-01,11.658,11.699,11.624,11.658,27205,0
2014-05-02,11.641,11.692,11.598,11.649,29800,0
2014-05-05,11.683,11.699,11.641,11.699,18298,0
2014-05-06,11.676,11.746,11.649,11.713,20560,0
2014-05-07,11.739,11.755,11.699,11.722,25332,0
2014-05-08,11.764,11.789,11.755,11.764,9428,0
2014-05-09,11.781,11.781,11.746,11.746,15041,0
2014-05-12,11.73,11.781,11.73,11.755,19294,0
2014-05-13,11.775,11.841,11.709,11.726,42037,0
2014-05-14,11.785,11.785,11.743,11.743,19958,0
2014-05-15,11.801,11.817,11.792,11.792,9991,0
2014-05-16,11.81,11.817,11.775,11.817,10975,0
2014-05-19,11.785,11.824,11.775,11.785,16887,0
2014-05-20,11.785,11.824,11.785,11.785,7166,0
2014-05-21,11.785,11.817,11.758,11.817,10133,0
2014-05-22,11.824,11.841,11.81,11.832,15228,0
2014-05-23,11.832,11.841,11.817,11.841,7113,0
2014-05-27,11.824,11.866,11.81,11.858,14738,0
2014-05-28,11.85,11.892,11.85,11.884,13523,0
2014-05-29,11.9,11.908,11.884,11.908,3982,0
2014-05-30,11.884,11.908,11.874,11.9,18900,0
2014-06-02,11.892,11.926,11.841,11.85,20493,0
2014-06-03,11.841,11.866,11.801,11.801,10804,0
2014-06-04,11.785,11.824,11.709,11.709,36926,0
2014-06-05,11.702,11.767,11.702,11.767,8215,0
2014-06-06,11.767,11.824,11.767,11.792,11746,0
2014-06-09,11.85,11.85,11.817,11.841,23362,0
2014-06-10,11.85,11.866,11.817,11.841,11809,0
2014-06-11,11.832,11.832,11.785,11.792,18426,0
2014-06-12,11.852,11.897,11.812,11.844,19092,0
2014-06-13,11.812,11.852,11.762,11.762,36579,0
2014-06-16,11.711,11.812,11.711,11.779,24841,0
2014-06-17,11.779,11.779,11.69,11.697,13238,0
2014-06-18,11.753,11.753,11.68,11.697,32335,0
2014-06-19,11.711,11.737,11.672,11.672,24975,0
2014-06-20,11.704,11.704,11.663,11.663,11173,0
2014-06-23,11.69,11.745,11.672,11.721,23848,0
2014-06-24,11.753,11.753,11.704,11.721,8995,0
2014-06-25,11.721,11.77,11.721,11.762,24043,0
2014-06-26,11.762,11.812,11.762,11.787,20051,0
2014-06-27,11.795,11.805,11.77,11.77,17109,0
2014-06-30,11.762,11.787,11.753,11.753,20103,0
2014-07-01,11.795,11.795,11.728,11.728,25897,0
2014-07-02,11.728,11.728,11.672,11.672,21340,0
2014-07-03,11.637,11.637,11.536,11.578,24605,0
2014-07-07,11.585,11.645,11.569,11.645,15724,0
2014-07-08,11.663,11.721,11.655,11.721,16901,0
2014-07-09,11.711,11.711,11.672,11.711,20963,0
2014-07-10,11.728,11.728,11.69,11.697,10849,0
2014-07-11,11.741,11.784,11.741,11.748,10066,0
2014-07-14,11.741,11.757,11.715,11.715,7714,0
2014-07-15,11.715,11.741,11.715,11.741,27894,0
2014-07-16,11.748,11.748,11.692,11.732,14551,0
2014-07-17,11.748,11.784,11.748,11.757,10618,0
2014-07-18,11.748,11.766,11.732,11.748,9922,0
2014-07-21,11.748,11.8,11.748,11.791,12218,0
2014-07-22,11.8,11.8,11.748,11.748,37927,0
2014-07-23,11.766,11.81,11.766,11.81,13104,0
2014-07-24,11.8,11.8,11.748,11.748,14106,0
2014-07-25,11.766,11.832,11.766,11.784,20147,0
2014-07-28,11.823,11.823,11.748,11.784,20873,0
2014-07-29,11.791,11.8,11.774,11.784,8088,0
2014-07-30,11.766,11.766,11.632,11.632,22854,0
2014-07-31,11.588,11.676,11.58,11.649,32477,0
2014-08-01,11.624,11.699,11.624,11.684,17673,0
2014-08-04,11.658,11.692,11.632,11.641,14665,0
2014-08-05,11.616,11.724,11.616,11.666,35267,0
2014-08-06,11.715,11.741,11.692,11.724,10757,0
2014-08-07,11.732,11.757,11.715,11.757,16885,0
2014-08-08,11.774,11.84,11.774,11.84,19222,0
2014-08-11,11.791,11.866,11.791,11.791,24243,0
2014-08-12,11.816,11.857,11.784,11.81,10179,0
2014-08-13,11.843,11.861,11.843,11.843,20385,0
2014-08-14,11.868,11.888,11.861,11.888,11811,0
2014-08-15,11.868,11.888,11.861,11.888,14377,0
2014-08-18,11.835,11.878,11.82,11.827,22973,0
2014-08-19,11.82,11.843,11.804,11.835,26617,0
2014-08-20,11.811,11.852,11.811,11.852,17684,0
2014-08-21,11.852,11.868,11.852,11.861,20838,0
2014-08-22,11.868,11.868,11.843,11.861,4949,0
2014-08-25,11.861,11.861,11.804,11.843,34035,0
2014-08-26,11.852,11.868,11.82,11.843,26183,0
2014-08-27,11.861,11.888,11.861,11.888,12017,0
2014-08-28,11.897,11.913,11.878,11.888,17891,0
2014-08-29,11.913,11.929,11.878,11.929,14586,0
2014-09-02,11.913,11.913,11.868,11.913,6282,0
2014-09-03,11.913,11.913,11.852,11.913,13841,0
2014-09-04,11.904,11.913,11.878,11.913,14325,0
2014-09-05,11.904,11.913,11.897,11.897,10709,0
2014-09-08,11.913,11.913,11.897,11.904,11537,0
2014-09-09,11.904,11.913,11.888,11.904,3630,0
2014-09-10,11.843,11.954,11.843,11.946,35843,0
2014-09-11,11.932,11.932,11.891,11.932,12917,0
2014-09-12,11.917,11.925,11.872,11.891,14324,0
2014-09-15,11.891,11.891,11.864,11.864,13257,0
2014-09-16,11.854,11.864,11.838,11.864,9365,0
2014-09-17,11.891,11.94,11.864,11.907,24968,0
2014-09-18,11.907,11.958,11.891,11.891,8590,0
2014-09-19,11.932,11.992,11.899,11.95,11434,0
2014-09-22,11.984,11.984,11.94,11.984,10969,0
2014-09-23,11.967,11.992,11.967,11.984,4810,0
2014-09-24,11.984,11.984,11.899,11.925,16249,0
2014-09-25,11.917,11.967,11.907,11.907,26452,0
2014-09-26,11.94,11.94,11.891,11.891,17685,0
2014-09-29,11.899,11.907,11.882,11.891,10962,0
2014-09-30,11.984,11.984,11.864,11.917,41904,0
2014-10-01,11.958,11.958,11.917,11.932,19792,0
2014-10-02,11.932,11.967,11.925,11.932,9472,0
2014-10-03,11.917,11.932,11.899,11.925,14881,0
2014-10-06,11.967,11.984,11.925,11.95,17688,0
2014-10-07,11.94,12.009,11.94,12.009,25907,0
2014-10-08,12,12.042,12,12.027,21094,0
2014-10-09,12.042,12.05,11.992,12.035,9923,0
2014-10-10,12.004,12.052,12.004,12.021,12445,0
2014-10-13,12.038,12.097,12.004,12.021,9898,0
2014-10-14,11.987,12.013,11.857,11.91,74732,0
2014-10-15,11.92,12.004,11.92,11.962,24808,0
2014-10-16,11.928,12.004,11.928,12.004,21988,0
2014-10-17,12.038,12.038,11.987,11.987,17603,0
2014-10-20,12.03,12.03,12.004,12.004,9600,0
2014-10-21,12.013,12.038,11.987,12.038,15029,0
2014-10-22,12.038,12.038,12.013,12.038,6000,0
2014-10-23,12.038,12.052,12.038,12.045,8765,0
2014-10-24,12.013,12.089,12.013,12.045,21561,0
2014-10-27,12.021,12.038,12.021,12.038,7219,0
2014-10-28,12.004,12.038,12.004,12.038,10742,0
2014-10-29,12.071,12.133,12.052,12.089,30816,0
2014-10-30,12.097,12.158,12.097,12.133,23685,0
2014-10-31,12.133,12.133,12.045,12.097,25630,0
2014-11-03,12.105,12.105,12.03,12.03,16641,0
2014-11-04,12.045,12.071,12.021,12.03,15878,0
2014-11-05,12.021,12.071,12.021,12.071,8594,0
2014-11-06,12.03,12.115,12.03,12.105,34151,0
2014-11-07,12.142,12.142,12.08,12.115,19799,0
2014-11-10,12.115,12.133,12.097,12.133,11944,0
2014-11-11,12.124,12.124,12.089,12.097,10010,0
2014-11-12,12.099,12.145,12.099,12.109,12005,0
2014-11-13,12.092,12.152,12.074,12.152,16253,0
2014-11-14,12.145,12.16,12.074,12.137,14776,0
2014-11-17,12.128,12.145,12.065,12.084,15402,0
2014-11-18,12.084,12.137,12.084,12.137,9477,0
2014-11-19,12.128,12.128,12.109,12.128,9634,0
2014-11-20,12.137,12.169,12.128,12.145,23991,0
2014-11-21,12.16,12.219,12.119,12.204,53725,0
2014-11-24,12.186,12.219,12.16,12.219,20457,0
2014-11-25,12.219,12.219,12.176,12.176,9791,0
2014-11-26,12.186,12.219,12.186,12.204,5607,0
2014-11-28,12.21,12.238,12.195,12.204,8088,0
2014-12-01,12.271,12.271,12.195,12.204,23616,0
2014-12-02,12.195,12.297,12.169,12.297,65370,0
2014-12-03,12.288,12.41,12.28,12.41,29622,0
2014-12-04,12.368,12.452,12.368,12.452,26150,0
2014-12-05,12.442,12.442,12.392,12.401,18560,0
2014-12-08,12.401,12.518,12.401,12.442,52979,0
2014-12-09,12.442,12.47,12.41,12.41,24407,0
2014-12-10,12.42,12.464,12.379,12.379,19546,0
2014-12-11,12.412,12.464,12.412,12.42,18671,0
2014-12-12,12.429,12.429,12.37,12.37,34316,0
2014-12-15,12.379,12.387,12.266,12.318,37234,0
2014-12-16,12.327,12.37,12.274,12.362,27638,0
2014-12-17,12.353,12.353,12.29,12.3,13930,0
2014-12-18,12.232,12.318,12.232,12.274,29741,0
2014-12-19,12.266,12.335,12.24,12.29,23979,0
2014-12-22,12.283,12.353,12.283,12.283,15194,0
2014-12-23,12.327,12.344,12.283,12.335,6193,0
2014-12-24,12.29,12.344,12.29,12.3,7860,0
2014-12-26,12.353,12.387,12.3,12.353,8827,0
2014-12-29,12.318,12.353,12.318,12.353,11367,0
2014-12-30,12.318,12.387,12.318,12.362,8865,0
2014-12-31,12.412,12.42,12.344,12.344,33785,0
2015-01-02,12.335,12.37,12.335,12.362,6788,0
2015-01-05,12.353,12.522,12.344,12.508,37652,0
2015-01-06,12.515,12.782,12.515,12.764,51578,0
2015-01-07,12.764,12.852,12.757,12.843,32359,0
2015-01-08,12.81,13.015,12.792,12.826,53720,0
2015-01-09,12.782,12.834,12.713,12.792,33462,0
2015-01-12,12.834,12.974,12.81,12.945,61212,0
2015-01-13,12.949,13.019,12.897,13.019,30214,0
2015-01-14,13.029,13.12,12.958,13.12,54640,0
2015-01-15,13.079,13.173,13.053,13.07,23766,0
2015-01-16,13.103,13.139,13.045,13.061,10622,0
2015-01-20,13.053,13.129,13.029,13.045,32097,0
2015-01-21,13.045,13.045,12.949,12.949,29910,0
2015-01-22,12.986,13.038,12.929,12.929,23228,0
2015-01-23,12.949,13.045,12.949,13.029,12232,0
2015-01-26,13.045,13.045,12.978,12.978,13409,0
2015-01-27,12.986,13.053,12.978,12.986,28442,0
2015-01-28,13.053,13.103,13.053,13.053,29453,0
2015-01-29,13.053,13.061,13.01,13.01,19410,0
2015-01-30,13.097,13.221,13.038,13.07,48210,0
2015-02-02,13.097,13.246,13.07,13.139,38869,0
2015-02-03,13.103,13.139,13.038,13.129,41921,0
2015-02-04,13.07,13.103,12.978,12.978,39324,0
2015-02-05,12.978,12.986,12.958,12.968,15571,0
2015-02-06,12.939,12.986,12.906,12.958,28988,0
2015-02-09,12.906,13.01,12.906,13.01,25701,0
2015-02-10,12.978,12.978,12.922,12.958,26703,0
2015-02-11,12.925,12.962,12.867,12.917,23945,0
2015-02-12,12.867,12.972,12.867,12.972,17493,0
2015-02-13,13.006,13.006,12.891,12.9,15041,0
2015-02-17,12.883,12.883,12.615,12.615,29267,0
2015-02-18,12.615,12.71,12.596,12.71,23202,0
2015-02-19,12.701,12.769,12.692,12.701,12159,0
2015-02-20,12.746,12.814,12.719,12.728,7907,0
2015-02-23,12.769,12.83,12.754,12.769,25750,0
2015-02-24,12.778,12.839,12.719,12.839,23128,0
2015-02-25,12.867,12.867,12.798,12.798,14872,0
2015-02-26,12.839,12.839,12.674,12.674,19439,0
2015-02-27,12.728,12.982,12.719,12.982,75077,0
2015-03-02,12.953,13.065,12.953,13.048,54065,0
2015-03-03,12.999,13.225,12.999,13.153,38765,0
2015-03-04,13.101,13.144,12.806,12.806,165646,0
2015-03-05,12.83,12.883,12.806,12.867,24502,0
2015-03-06,12.83,12.848,12.719,12.719,46131,0
2015-03-09,12.754,12.754,12.71,12.728,17945,0
2015-03-10,12.728,12.769,12.71,12.746,21741,0
2015-03-11,12.77,12.77,12.72,12.738,9387,0
2015-03-12,12.79,12.799,12.711,12.711,18315,0
2015-03-13,12.711,12.729,12.674,12.674,7441,0
2015-03-16,12.72,12.72,12.606,12.642,48307,0
2015-03-17,12.616,12.625,12.475,12.475,31478,0
2015-03-18,12.526,12.65,12.526,12.642,12018,0
2015-03-19,12.642,12.642,12.526,12.535,17970,0
2015-03-20,12.625,12.667,12.572,12.667,5378,0
2015-03-23,12.667,12.762,12.581,12.581,36403,0
2015-03-24,12.616,12.692,12.597,12.692,13509,0
2015-03-25,12.657,12.674,12.65,12.667,3323,0
2015-03-26,12.589,12.616,12.572,12.572,9844,0
2015-03-27,12.633,12.657,12.616,12.642,10304,0
2015-03-30,12.616,12.65,12.589,12.65,9729,0
2015-03-31,12.606,12.674,12.597,12.674,13214,0
2015-04-01,12.702,12.729,12.684,12.692,5726,0
2015-04-02,12.667,12.692,12.633,12.633,18544,0
2015-04-06,12.674,12.702,12.625,12.642,23238,0
2015-04-07,12.674,12.729,12.657,12.692,38534,0
2015-04-08,12.68,12.698,12.68,12.689,6023,0
2015-04-09,12.725,12.734,12.68,12.716,40583,0
2015-04-10,12.698,12.753,12.698,12.716,11819,0
2015-04-13,12.698,12.716,12.671,12.716,55570,0
2015-04-14,12.768,12.768,12.698,12.725,26706,0
2015-04-15,12.707,12.753,12.671,12.689,10140,0
2015-04-16,12.68,12.716,12.68,12.716,32894,0
2015-04-17,12.671,12.707,12.671,12.707,8865,0
2015-04-20,12.689,12.734,12.689,12.716,8299,0
2015-04-21,12.698,12.734,12.637,12.653,35152,0
2015-04-22,12.68,12.698,12.611,12.68,35701,0
2015-04-23,12.68,12.68,12.637,12.68,13523,0
2015-04-24,12.671,12.698,12.663,12.663,7074,0
2015-04-27,12.628,12.689,12.628,12.645,27840,0
2015-04-28,12.671,12.68,12.645,12.671,5909,0
2015-04-29,12.601,12.637,12.592,12.637,14318,0
2015-04-30,12.592,12.621,12.549,12.621,35001,0
2015-05-01,12.621,12.621,12.53,12.53,10796,0
2015-05-04,12.558,12.568,12.486,12.53,25343,0
2015-05-05,12.549,12.549,12.442,12.47,62501,0
2015-05-06,12.478,12.486,12.267,12.292,72620,0
2015-05-07,12.292,12.329,12.241,12.302,36149,0
2015-05-08,12.366,12.418,12.329,12.418,22724,0
2015-05-11,12.409,12.409,12.274,12.292,15454,0
2015-05-12,12.25,12.311,12.241,12.311,10124,0
2015-05-13,12.299,12.335,12.281,12.318,23122,0
2015-05-14,12.326,12.353,12.272,12.353,29580,0
2015-05-15,12.326,12.406,12.318,12.406,19020,0
2015-05-18,12.353,12.388,12.289,12.371,23929,0
2015-05-19,12.326,12.363,12.299,12.318,25159,0
2015-05-20,12.326,12.344,12.299,12.309,13486,0
2015-05-21,12.326,12.335,12.265,12.289,24138,0
2015-05-22,12.281,12.299,12.211,12.265,27993,0
2015-05-26,12.247,12.265,12.23,12.23,11553,0
2015-05-27,12.238,12.309,12.23,12.23,16999,0
2015-05-28,12.257,12.289,12.176,12.176,14767,0
2015-05-29,12.23,12.23,12.158,12.167,24367,0
2015-06-01,12.23,12.238,12.167,12.186,25015,0
2015-06-02,12.167,12.186,12.133,12.15,26473,0
2015-06-03,12.133,12.167,12.105,12.105,32076,0
2015-06-04,12.096,12.15,12.096,12.115,26633,0
2015-06-05,12.088,12.088,11.965,11.973,63691,0
2015-06-08,11.991,11.991,11.912,11.922,58026,0
2015-06-09,11.922,11.922,11.823,11.859,82695,0
2015-06-10,11.859,11.928,11.84,11.84,79674,0
2015-06-11,11.889,11.957,11.842,11.905,95274,0
2015-06-12,11.905,11.957,11.869,11.879,72714,0
2015-06-15,11.897,11.966,11.869,11.897,83419,0
2015-06-16,11.923,11.938,11.869,11.905,55915,0
2015-06-17,11.914,11.975,11.897,11.966,29197,0
2015-06-18,11.975,12.012,11.957,11.975,35963,0
2015-06-19,11.993,12.045,11.993,12.038,25479,0
2015-06-22,11.993,12.038,11.966,11.975,25927,0
2015-06-23,11.957,12.054,11.957,11.983,46022,0
2015-06-24,11.993,12.021,11.983,12.012,12626,0
2015-06-25,11.993,12.021,11.957,11.975,20289,0
2015-06-26,11.975,11.975,11.914,11.914,23560,0
2015-06-29,11.93,11.93,11.897,11.914,41597,0
2015-06-30,11.93,11.93,11.832,11.914,40096,0
2015-07-01,11.975,11.975,11.905,11.905,33033,0
2015-07-02,11.93,11.957,11.914,11.957,17812,0
2015-07-06,11.957,12.021,11.957,12.021,19392,0
2015-07-07,12.038,12.136,12.038,12.136,28971,0
2015-07-08,12.118,12.18,12.09,12.118,23673,0
2015-07-09,12.098,12.108,12.063,12.063,10824,0
2015-07-10,12.082,12.09,12.03,12.063,9693,0
2015-07-13,12.084,12.084,11.994,12.039,15027,0
2015-07-14,12.013,12.055,12.013,12.055,12602,0
2015-07-15,12.055,12.074,12.031,12.031,14478,0
2015-07-16,12.046,12.084,12.022,12.084,14469,0
2015-07-17,12.065,12.1,12.031,12.031,15027,0
2015-07-20,12.031,12.084,12.031,12.031,15251,0
2015-07-21,12.031,12.031,11.949,11.967,32744,0
2015-07-22,11.939,11.984,11.939,11.939,18055,0
2015-07-23,11.915,12.003,11.915,11.958,36222,0
2015-07-24,12.039,12.046,11.994,12.022,25233,0
2015-07-27,12.039,12.065,12.013,12.039,29604,0
2015-07-28,12.065,12.065,11.984,11.984,32744,0
2015-07-29,12.046,12.046,11.984,12.003,19286,0
2015-07-30,11.994,12.039,11.949,11.958,32633,0
2015-07-31,11.984,12.055,11.984,12.055,29829,0
2015-08-03,12.084,12.1,12.055,12.092,34079,0
2015-08-04,12.031,12.12,12.031,12.065,29270,0
2015-08-05,12.1,12.1,12.003,12.031,31511,0
2015-08-06,12.031,12.046,12.022,12.031,19727,0
2015-08-07,12.084,12.129,12.074,12.074,39471,0
2015-08-10,12.12,12.12,12.046,12.055,15140,0
2015-08-11,12.11,12.208,12.084,12.208,14091,0
2015-08-12,12.209,12.256,12.201,12.209,26550,0
2015-08-13,12.246,12.246,12.146,12.146,29674,0
2015-08-14,12.173,12.238,12.146,12.228,20861,0
2015-08-17,12.218,12.288,12.218,12.28,13832,0
2015-08-18,12.238,12.264,12.201,12.218,20637,0
2015-08-19,12.218,12.238,12.209,12.238,13276,0
2015-08-20,12.209,12.271,12.192,12.246,32462,0
2015-08-21,12.246,12.28,12.209,12.256,18628,0
2015-08-24,12.173,12.173,12.085,12.085,11419,0
2015-08-25,12.101,12.192,12.085,12.111,16283,0
2015-08-26,12.092,12.111,11.994,12.085,36925,0
2015-08-27,12.092,12.192,12.092,12.192,32126,0
2015-08-28,12.173,12.218,12.164,12.164,13054,0
2015-08-31,12.138,12.238,12.138,12.209,28111,0
2015-09-01,12.121,12.238,12.121,12.209,20637,0
2015-09-02,12.173,12.228,12.138,12.218,23647,0
2015-09-03,12.173,12.442,12.173,12.246,71393,0
2015-09-04,12.201,12.28,12.192,12.209,33242,0
2015-09-08,12.146,12.228,12.146,12.228,29561,0
2015-09-09,12.228,12.298,12.228,12.28,23201,0
2015-09-10,12.317,12.326,12.238,12.246,16572,0
2015-09-11,12.282,12.282,12.21,12.21,13095,0
2015-09-14,12.238,12.282,12.047,12.047,35955,0
2015-09-15,12.076,12.102,12.056,12.056,24435,0
2015-09-16,12.066,12.066,12.013,12.022,6435,0
2015-09-17,12.047,12.131,12.022,12.093,56326,0
2015-09-18,12.112,12.202,12.102,12.155,15314,0
2015-09-21,12.155,12.174,12.056,12.122,28075,0
2015-09-22,12.122,12.164,12.056,12.155,78232,0
2015-09-23,12.131,12.184,12.131,12.139,21083,0
2015-09-24,12.164,12.202,12.164,12.184,7465,0
2015-09-25,12.193,12.219,12.164,12.193,21971,0
2015-09-28,12.202,12.238,12.131,12.147,24198,0
2015-09-29,12.155,12.202,12.147,12.164,30071,0
2015-09-30,12.202,12.248,12.164,12.229,17975,0
2015-10-01,12.273,12.273,12.193,12.273,29518,0
2015-10-02,12.273,12.346,12.273,12.336,26746,0
2015-10-05,12.29,12.327,12.248,12.248,22463,0
2015-10-06,12.273,12.309,12.248,12.248,11541,0
2015-10-07,12.258,12.309,12.258,12.309,9654,0
2015-10-08,12.309,12.346,12.309,12.346,33736,0
2015-10-09,12.346,12.346,12.282,12.327,19976,0
2015-10-12,12.282,12.318,12.282,12.309,11260,0
2015-10-13,12.311,12.367,12.311,12.329,6401,0
2015-10-14,12.384,12.412,12.357,12.402,10486,0
2015-10-15,12.384,12.412,12.384,12.412,13688,0
2015-10-16,12.357,12.412,12.338,12.375,14792,0
2015-10-19,12.329,12.393,12.329,12.384,11629,0
2015-10-20,12.393,12.474,12.375,12.429,17846,0
2015-10-21,12.402,12.511,12.402,12.511,17991,0
2015-10-22,12.483,12.518,12.483,12.501,38966,0
2015-10-23,12.438,12.511,12.438,12.511,30687,0
2015-10-26,12.483,12.537,12.465,12.518,25388,0
2015-10-27,12.483,12.518,12.465,12.474,24726,0
2015-10-28,12.537,12.576,12.455,12.537,21083,0
2015-10-29,12.492,12.546,12.492,12.537,11150,0
2015-10-30,12.537,12.628,12.483,12.584,24068,0
2015-11-02,12.645,12.673,12.537,12.601,27068,0
2015-11-03,12.628,12.664,12.611,12.645,19649,0
2015-11-04,12.601,12.682,12.601,12.682,24856,0
2015-11-05,12.628,12.756,12.628,12.709,37309,0
2015-11-06,12.611,12.673,12.592,12.621,38304,0
2015-11-09,12.537,12.611,12.455,12.611,58453,0
2015-11-10,12.518,12.576,12.455,12.455,32012,0
2015-11-11,12.483,12.637,12.483,12.628,13027,0
2015-11-12,12.666,12.684,12.593,12.674,14499,0
2015-11-13,12.702,12.729,12.647,12.711,11861,0
2015-11-16,12.666,12.729,12.666,12.702,16584,0
2015-11-17,12.666,12.749,12.621,12.684,18559,0
2015-11-18,12.666,12.739,12.666,12.72,4503,0
2015-11-19,12.749,12.749,12.702,12.711,19988,0
2015-11-20,12.739,12.766,12.729,12.739,13071,0
2015-11-23,12.766,12.785,12.447,12.684,26355,0
2015-11-24,12.666,12.757,12.666,12.72,13741,0
2015-11-25,12.766,12.775,12.72,12.72,6261,0
2015-11-27,12.749,12.795,12.749,12.785,3846,0
2015-11-30,12.821,12.858,12.766,12.848,9335,0
2015-12-01,12.948,12.948,12.858,12.893,11160,0
2015-12-02,12.938,12.948,12.839,12.902,17715,0
2015-12-03,12.874,12.883,12.785,12.821,14088,0
2015-12-04,12.821,12.902,12.821,12.902,24159,0
2015-12-07,12.902,12.902,12.858,12.874,11202,0
2015-12-08,12.893,12.929,12.883,12.92,9531,0
2015-12-09,12.929,12.929,12.829,12.867,23612,0
2015-12-10,12.795,12.902,12.775,12.902,11420,0
2015-12-11,12.929,12.977,12.883,12.929,8564,0
2015-12-14,12.874,12.92,12.795,12.829,15345,0
2015-12-15,12.804,12.977,12.804,12.967,24273,0
2015-12-16,12.967,12.967,12.848,12.948,33828,0
2015-12-17,12.958,13.075,12.958,13.022,20867,0
2015-12-18,13.022,13.075,13.022,13.057,7468,0
2015-12-21,13.022,13.102,13.022,13.057,15155,0
2015-12-22,13.085,13.11,13.004,13.11,18283,0
2015-12-23,13.119,13.148,13.047,13.065,25917,0
2015-12-24,13.057,13.129,13.057,13.11,20240,0
2015-12-28,13.119,13.215,13.075,13.157,36810,0
2015-12-29,13.129,13.215,13.129,13.157,16204,0
2015-12-30,13.174,13.339,13.174,13.257,19589,0
2015-12-31,13.357,13.357,13.223,13.242,18205,0
2016-01-04,13.284,13.303,13.266,13.284,7407,0
2016-01-05,13.294,13.604,13.274,13.467,32560,0
2016-01-06,13.467,13.557,13.404,13.453,23735,0
2016-01-07,13.45,13.642,13.45,13.624,81246,0
2016-01-08,13.624,13.704,13.591,13.659,88143,0
2016-01-11,13.685,13.704,13.539,13.704,48833,0
2016-01-12,13.713,13.877,13.688,13.831,77389,0
2016-01-13,13.905,14.282,13.843,14.016,41486,0
2016-01-14,13.862,13.862,13.723,13.741,42646,0
2016-01-15,13.741,13.815,13.741,13.797,26535,0
2016-01-19,13.872,13.872,13.723,13.723,25031,0
2016-01-20,13.741,13.741,13.634,13.634,14659,0
2016-01-21,13.634,13.695,13.634,13.659,3982,0
2016-01-22,13.659,13.723,13.659,13.677,11520,0
2016-01-25,13.723,13.723,13.586,13.586,18705,0
2016-01-26,13.614,13.741,13.586,13.732,29896,0
2016-01-27,13.751,13.815,13.677,13.696,11746,0
2016-01-28,13.704,13.723,13.704,13.713,11536,0
2016-01-29,13.732,13.787,13.713,13.741,12339,0
2016-02-01,13.806,13.962,13.759,13.872,32591,0
2016-02-02,13.843,13.887,13.824,13.886,26798,0
2016-02-03,13.843,13.924,13.843,13.886,20605,0
2016-02-04,13.853,13.933,13.853,13.933,13034,0
2016-02-05,13.901,13.942,13.901,13.924,10437,0
2016-02-08,13.886,13.952,13.862,13.872,15681,0
2016-02-09,13.862,13.92,13.862,13.878,8989,0
2016-02-10,13.905,13.905,13.878,13.878,44093,0
2016-02-11,13.888,13.954,13.879,13.907,23541,0
2016-02-12,13.917,13.917,13.742,13.752,32667,0
2016-02-16,13.724,13.724,13.586,13.586,27138,0
2016-02-17,13.577,13.639,13.511,13.511,36487,0
2016-02-18,13.511,13.567,13.493,13.549,37083,0
2016-02-19,13.493,13.544,13.476,13.476,26557,0
2016-02-22,13.539,13.549,13.456,13.485,42355,0
2016-02-23,13.485,13.604,13.485,13.557,23624,0
2016-02-24,13.557,13.659,13.557,13.642,21566,0
2016-02-25,13.668,13.742,13.634,13.634,32658,0
2016-02-26,13.624,13.673,13.521,13.521,20570,0
2016-02-29,13.594,13.642,13.549,13.594,18946,0
2016-03-01,13.677,13.751,13.614,13.677,24345,0
2016-03-02,13.651,13.651,13.557,13.557,31285,0
2016-03-03,13.557,13.659,13.557,13.659,14377,0
2016-03-04,13.586,13.687,13.586,13.659,24591,0
2016-03-07,13.604,13.733,13.604,13.696,17604,0
2016-03-08,13.687,13.788,13.669,13.788,17329,0
2016-03-09,13.794,13.825,13.778,13.816,6142,0
2016-03-10,13.769,13.873,13.769,13.816,14951,0
2016-03-11,13.897,13.906,13.805,13.805,3573,0
2016-03-14,13.85,13.916,13.832,13.897,10602,0
2016-03-15,13.98,14.027,13.897,13.897,15401,0
2016-03-16,13.953,14.027,13.918,13.953,6043,0
2016-03-17,13.925,14.127,13.925,14.054,22772,0
2016-03-18,13.971,14.082,13.963,14.054,7747,0
2016-03-21,13.98,14.045,13.98,14.045,5690,0
2016-03-22,14.027,14.073,14.027,14.064,7797,0
2016-03-23,14.045,14.073,14.045,14.064,8929,0
2016-03-24,14.064,14.064,14.027,14.064,6746,0
2016-03-28,14.082,14.11,14.073,14.101,8967,0
2016-03-29,14.119,14.174,14.091,14.147,32236,0
2016-03-30,14.137,14.147,14.054,14.1,15244,0
2016-03-31,14.127,14.174,14.054,14.082,18681,0
2016-04-01,14.137,14.169,14.082,14.119,14866,0
2016-04-04,14.12,14.183,14.12,14.147,14578,0
2016-04-05,14.127,14.277,14.127,14.147,27327,0
2016-04-06,14.183,14.229,14.11,14.127,32928,0
2016-04-07,14.101,14.248,14.101,14.183,20003,0
2016-04-08,14.202,14.22,14.091,14.156,16553,0
2016-04-11,14.137,14.248,14.137,14.174,13140,0
2016-04-12,14.137,14.248,14.119,14.248,19098,0
2016-04-13,14.227,14.237,14.108,14.161,15453,0
2016-04-14,14.117,14.162,14.052,14.129,32930,0
2016-04-15,14.162,14.162,14.024,14.117,20303,0
2016-04-18,14.052,14.145,14.052,14.141,16550,0
2016-04-19,14.154,14.181,14.099,14.162,18815,0
2016-04-20,14.126,14.237,14.126,14.218,16990,0
2016-04-21,14.255,14.255,14.099,14.181,35229,0
2016-04-22,14.135,14.191,14.135,14.175,4252,0
2016-04-25,14.135,14.181,14.099,14.132,17375,0
2016-04-26,14.126,14.191,14.094,14.131,16210,0
2016-04-27,14.162,14.21,14.154,14.172,9605,0
2016-04-28,14.172,14.247,14.172,14.183,17218,0
2016-04-29,14.172,14.303,14.172,14.293,25107,0
2016-05-02,14.321,14.331,14.275,14.293,24409,0
2016-05-03,14.393,14.459,14.34,14.413,20637,0
2016-05-04,14.393,14.459,14.376,14.45,29444,0
2016-05-05,14.423,14.459,14.423,14.459,23938,0
2016-05-06,14.441,14.469,14.441,14.459,16056,0
2016-05-09,14.441,14.544,14.439,14.532,12192,0
2016-05-10,14.563,14.563,14.507,14.534,16288,0
2016-05-11,14.553,14.563,14.469,14.563,26833,0
2016-05-12,14.532,14.634,14.532,14.634,10636,0
2016-05-13,14.608,14.671,14.589,14.631,15740,0
2016-05-16,14.605,14.605,14.524,14.542,37235,0
2016-05-17,14.535,14.542,14.448,14.45,21636,0
2016-05-18,14.439,14.589,14.358,14.364,42009,0
2016-05-19,14.328,14.328,14.129,14.198,34950,0
2016-05-20,14.21,14.291,14.188,14.188,16223,0
2016-05-23,14.234,14.309,14.215,14.291,19782,0
2016-05-24,14.291,14.291,14.224,14.262,22219,0
2016-05-25,14.215,14.347,14.207,14.282,26997,0
2016-05-26,14.309,14.364,14.309,14.318,11373,0
2016-05-27,14.337,14.355,14.272,14.3,17328,0
2016-05-31,14.272,14.272,14.198,14.207,23296,0
2016-06-01,14.272,14.291,14.224,14.282,27580,0
2016-06-02,14.272,14.328,14.262,14.327,21954,0
2016-06-03,14.373,14.411,14.328,14.373,25095,0
2016-06-06,14.364,14.421,14.364,14.382,23129,0
2016-06-07,14.448,14.448,14.282,14.347,49350,0
2016-06-08,14.309,14.373,14.291,14.355,31432,0
2016-06-09,14.355,14.391,14.318,14.364,36520,0
2016-06-10,14.337,14.411,14.337,14.382,23271,0
2016-06-13,14.413,14.451,14.403,14.403,40976,0
2016-06-14,14.413,14.451,14.403,14.403,21724,0
2016-06-15,14.413,14.46,14.413,14.437,11428,0
2016-06-16,14.423,14.545,14.423,14.527,18101,0
2016-06-17,14.554,14.563,14.489,14.563,8755,0
2016-06-20,14.518,14.563,14.504,14.554,22832,0
2016-06-21,14.6,14.627,14.545,14.618,34244,0
2016-06-22,14.627,14.627,14.573,14.585,23224,0
2016-06-23,14.573,14.6,14.527,14.554,6701,0
2016-06-24,14.608,14.675,14.489,14.647,23591,0
2016-06-27,14.647,14.703,14.608,14.703,22698,0
2016-06-28,14.713,14.806,14.685,14.779,26094,0
2016-06-29,14.77,14.806,14.713,14.779,34516,0
2016-06-30,14.761,15.023,14.761,14.951,56578,0
2016-07-01,14.986,15.046,14.89,14.899,16496,0
2016-07-05,14.928,14.976,14.894,14.966,20299,0
2016-07-06,14.986,15.004,14.956,15.004,17576,0
2016-07-07,15.004,15.049,14.986,15.049,16393,0
2016-07-08,15.077,15.171,15.031,15.162,36863,0
2016-07-11,15.181,15.181,15.067,15.142,26129,0
2016-07-12,15.162,15.162,14.976,15.04,46254,0
2016-07-13,15.05,15.135,14.978,15.05,47076,0
2016-07-14,14.988,14.988,14.714,14.752,68951,0
2016-07-15,14.676,14.892,14.676,14.807,54989,0
2016-07-18,14.817,15.079,14.817,14.978,55051,0
2016-07-19,15.016,15.069,14.92,15.024,22905,0
2016-07-20,15.016,15.016,14.978,15.016,15022,0
2016-07-21,15.05,15.069,14.988,15.069,18038,0
2016-07-22,15.06,15.069,14.93,14.968,37298,0
2016-07-25,14.93,15.016,14.892,14.92,19685,0
2016-07-26,14.901,15.006,14.892,14.988,24801,0
2016-07-27,15.024,15.089,14.988,15.069,41522,0
2016-07-28,15.05,15.098,15.006,15.006,17326,0
2016-07-29,15.024,15.098,15.024,15.089,15490,0
2016-08-01,15.107,15.145,15.061,15.145,10629,0
2016-08-02,15.116,15.135,14.997,15.135,32997,0
2016-08-03,15.107,15.233,15.107,15.223,20904,0
2016-08-04,15.233,15.233,15.193,15.233,15152,0
2016-08-05,15.251,15.324,15.233,15.285,20008,0
2016-08-08,15.314,15.351,15.233,15.332,23224,0
2016-08-09,15.351,15.379,15.286,15.379,11715,0
2016-08-10,15.379,15.438,15.341,15.438,14845,0
2016-08-11,15.44,15.47,15.372,15.411,37084,0
2016-08-12,15.46,15.47,15.362,15.44,19426,0
2016-08-15,15.43,15.44,15.357,15.372,18118,0
2016-08-16,15.401,15.44,15.334,15.381,41276,0
2016-08-17,15.381,15.44,15.381,15.44,7225,0
2016-08-18,15.44,15.496,15.411,15.496,13976,0
2016-08-19,15.505,15.505,15.44,15.487,26731,0
2016-08-22,15.505,15.552,15.476,15.542,25418,0
2016-08-23,15.542,15.552,15.54,15.542,13781,0
2016-08-24,15.607,15.627,15.56,15.627,38135,0
2016-08-25,15.627,15.637,15.479,15.578,42847,0
2016-08-26,15.588,15.607,15.513,15.597,53127,0
2016-08-29,15.597,15.696,15.597,15.667,33287,0
2016-08-30,15.676,15.676,15.607,15.617,25449,0
2016-08-31,15.637,15.657,15.496,15.588,75579,0
2016-09-01,15.552,15.597,15.496,15.569,24668,0
2016-09-02,15.588,15.597,15.525,15.597,14389,0
2016-09-06,15.569,15.657,15.56,15.637,16275,0
2016-09-07,15.676,15.686,15.633,15.667,11582,0
2016-09-08,15.627,15.706,15.627,15.696,29090,0
2016-09-09,15.667,15.667,15.234,15.252,33166,0
2016-09-12,15.08,15.261,15.075,15.214,29514,0
2016-09-13,15.254,15.263,15.177,15.177,13124,0
2016-09-14,15.235,15.254,15.177,15.254,17995,0
2016-09-15,15.254,15.309,15.177,15.309,32761,0
2016-09-16,15.337,15.346,15.315,15.328,3308,0
2016-09-19,15.355,15.404,15.272,15.383,32278,0
2016-09-20,15.527,15.592,15.414,15.472,23513,0
2016-09-21,15.433,15.489,15.319,15.404,26114,0
2016-09-22,15.365,15.601,15.355,15.375,44646,0
2016-09-23,15.414,15.414,15.245,15.245,33882,0
2016-09-26,15.245,15.299,15.245,15.263,7821,0
2016-09-27,15.272,15.328,15.263,15.3,20465,0
2016-09-28,15.337,15.36,15.226,15.355,18964,0
2016-09-29,15.263,15.263,15.177,15.177,17664,0
2016-09-30,15.177,15.206,15.138,15.158,7342,0
2016-10-03,15.206,15.206,15.101,15.148,10153,0
2016-10-04,15.101,15.101,14.902,15.018,19821,0
2016-10-05,14.969,15.092,14.835,14.949,20009,0
2016-10-06,14.892,14.949,14.835,14.902,15910,0
2016-10-07,14.941,14.941,14.874,14.883,13267,0
2016-10-10,14.892,14.912,14.827,14.877,29874,0
2016-10-11,14.835,14.846,14.752,14.781,22506,0
2016-10-12,14.734,14.792,14.61,14.61,20976,0
2016-10-13,14.629,14.629,14.421,14.421,22453,0
2016-10-14,14.411,14.421,14.23,14.23,33845,0
2016-10-17,14.212,14.22,13.861,13.871,39552,0
2016-10-18,13.822,14.069,13.822,14.069,29417,0
2016-10-19,14.069,14.373,14.069,14.24,27342,0
2016-10-20,14.289,14.449,14.213,14.222,19249,0
2016-10-21,14.298,14.354,14.298,14.326,7239,0
2016-10-24,14.279,14.316,14.22,14.259,20125,0
2016-10-25,14.24,14.345,14.24,14.326,10859,0
2016-10-26,14.279,14.306,14.22,14.23,4858,0
2016-10-27,14.212,14.298,14.163,14.173,38699,0
2016-10-28,14.22,14.22,14.069,14.089,25310,0
2016-10-31,14.127,14.146,14.041,14.041,16735,0
2016-11-01,14.041,14.468,14.031,14.468,43513,0
2016-11-02,14.468,14.468,14.274,14.307,25096,0
2016-11-03,14.279,14.449,14.259,14.307,11207,0
2016-11-04,14.24,14.431,14.24,14.289,13663,0
2016-11-07,14.307,14.345,14.24,14.259,24792,0
2016-11-08,14.279,14.639,14.279,14.582,31780,0
2016-11-09,14.44,14.44,14.242,14.289,18769,0
2016-11-10,14.242,14.242,13.966,13.966,20329,0
2016-11-11,13.9,13.919,13.68,13.689,57732,0
2016-11-14,13.689,13.689,13.214,13.241,67068,0
2016-11-15,13.204,13.632,13.184,13.555,78590,0
2016-11-16,13.622,13.627,13.46,13.495,34194,0
2016-11-17,13.546,13.546,13.268,13.336,28225,0
2016-11-18,13.354,13.393,13.259,13.282,30798,0
2016-11-21,13.346,13.575,13.346,13.575,55605,0
2016-11-22,13.612,13.642,13.451,13.451,46909,0
2016-11-23,13.443,13.48,13.204,13.326,29221,0
2016-11-25,13.413,13.423,13.222,13.326,9997,0
2016-11-28,13.433,13.451,13.298,13.346,28021,0
2016-11-29,13.308,13.373,13.222,13.336,32683,0
2016-11-30,13.288,13.354,13.259,13.346,28878,0
2016-12-01,13.346,13.354,13.214,13.346,40314,0
2016-12-02,13.336,13.346,13.259,13.278,20457,0
2016-12-05,13.278,13.354,13.25,13.317,12722,0
2016-12-06,13.403,13.451,13.336,13.451,47260,0
2016-12-07,13.451,13.765,13.451,13.765,27215,0
2016-12-08,13.854,13.854,13.691,13.719,15892,0
2016-12-09,13.758,13.758,13.634,13.684,21590,0
2016-12-12,13.701,13.701,13.595,13.654,22445,0
2016-12-13,13.624,13.786,13.596,13.748,26418,0
2016-12-14,13.729,13.844,13.729,13.738,16157,0
2016-12-15,13.786,13.786,13.528,13.528,54061,0
2016-12-16,13.604,13.604,13.471,13.471,16393,0
2016-12-19,13.556,13.556,13.452,13.461,19032,0
2016-12-20,13.374,13.437,13.374,13.384,51367,0
2016-12-21,13.461,13.461,13.384,13.384,39135,0
2016-12-22,13.374,13.439,13.336,13.404,50377,0
2016-12-23,13.394,13.489,13.384,13.452,44275,0
2016-12-27,13.634,13.634,13.298,13.374,55244,0
2016-12-28,13.364,13.461,13.364,13.461,37688,0
2016-12-29,13.424,13.503,13.424,13.461,52860,0
2016-12-30,13.556,13.565,13.424,13.508,48793,0
2017-01-03,13.594,13.691,13.489,13.691,69563,0
2017-01-04,13.594,13.71,13.594,13.701,29090,0
2017-01-05,13.748,13.816,13.673,13.701,38149,0
2017-01-06,13.682,13.758,13.594,13.663,23443,0
2017-01-09,13.71,13.767,13.682,13.758,14940,0
2017-01-10,13.71,13.893,13.71,13.883,73019,0
2017-01-11,13.942,13.942,13.798,13.818,17426,0
2017-01-12,13.818,13.866,13.818,13.827,12047,0
2017-01-13,13.836,13.836,13.818,13.827,9438,0
2017-01-17,13.836,13.972,13.831,13.856,30552,0
2017-01-18,13.885,13.885,13.827,13.856,7786,0
2017-01-19,13.73,13.808,13.721,13.75,48494,0
2017-01-20,13.808,13.808,13.721,13.73,12625,0
2017-01-23,13.721,13.808,13.721,13.808,5430,0
2017-01-24,13.818,13.827,13.75,13.75,16637,0
2017-01-25,13.73,13.788,13.702,13.769,28410,0
2017-01-26,13.76,13.808,13.712,13.798,17325,0
2017-01-27,13.827,13.846,13.74,13.846,15185,0
2017-01-30,13.827,13.866,13.827,13.827,4465,0
2017-01-31,13.885,13.904,13.856,13.904,4739,0
2017-02-01,13.885,13.942,13.827,13.914,21303,0
2017-02-02,13.914,13.933,13.875,13.923,15351,0
2017-02-03,13.895,13.962,13.818,13.818,23301,0
2017-02-06,13.895,13.923,13.856,13.856,2285,0
2017-02-07,13.914,13.933,13.856,13.933,9525,0
2017-02-08,13.962,13.972,13.923,13.962,9127,0
2017-02-09,13.952,13.952,13.918,13.918,7766,0
2017-02-10,13.952,13.952,13.914,13.952,5840,0
2017-02-13,13.983,13.983,13.887,13.887,9907,0
2017-02-14,13.925,13.925,13.81,13.838,24665,0
2017-02-15,13.877,13.942,13.8,13.858,20341,0
2017-02-16,13.925,13.925,13.8,13.8,24028,0
2017-02-17,13.897,13.906,13.81,13.848,14350,0
2017-02-21,13.897,13.897,13.829,13.848,6969,0
2017-02-22,13.925,13.925,13.848,13.848,3710,0
2017-02-23,13.877,13.935,13.858,13.858,11776,0
2017-02-24,13.868,13.944,13.858,13.935,9644,0
2017-02-27,13.887,13.925,13.868,13.868,11807,0
2017-02-28,13.964,13.992,13.887,13.992,27374,0
2017-03-01,13.877,13.921,13.81,13.81,48472,0
2017-03-02,13.819,13.858,13.77,13.78,17768,0
2017-03-03,13.731,13.8,13.693,13.693,14137,0
2017-03-06,13.713,13.79,13.656,13.713,13930,0
2017-03-07,13.646,13.722,13.587,13.626,18644,0
2017-03-08,13.646,13.646,13.558,13.587,7325,0
2017-03-09,13.539,13.568,13.461,13.461,22320,0
2017-03-10,13.499,13.519,13.401,13.401,25076,0
2017-03-13,13.366,13.436,13.366,13.376,8205,0
2017-03-14,13.347,13.426,13.347,13.426,9464,0
2017-03-15,13.416,13.532,13.416,13.502,35524,0
2017-03-16,13.522,13.529,13.492,13.522,11648,0
2017-03-17,13.532,13.561,13.491,13.561,24360,0
2017-03-20,13.561,13.599,13.454,13.571,82431,0
2017-03-21,13.551,13.599,13.512,13.581,17149,0
2017-03-22,13.581,13.629,13.551,13.619,23262,0
2017-03-23,13.639,13.639,13.609,13.619,7842,0
2017-03-24,13.669,13.669,13.629,13.649,7949,0
2017-03-27,13.678,13.702,13.66,13.669,13022,0
2017-03-28,13.659,13.755,13.659,13.697,12583,0
2017-03-29,13.735,13.745,13.629,13.745,27372,0
2017-03-30,13.755,13.755,13.707,13.735,16402,0
2017-03-31,13.716,13.755,13.707,13.716,6513,0
2017-04-03,13.774,13.814,13.755,13.764,17041,0
2017-04-04,13.745,13.794,13.726,13.745,15996,0
2017-04-05,13.688,13.774,13.688,13.763,18882,0
2017-04-06,13.764,13.804,13.716,13.804,14825,0
2017-04-07,13.882,13.882,13.814,13.862,9985,0
2017-04-10,13.921,13.921,13.842,13.892,17702,0
2017-04-11,13.913,13.976,13.913,13.962,9995,0
2017-04-12,13.922,14,13.922,13.952,15117,0
2017-04-13,13.972,14.016,13.962,14,6907,0
2017-04-17,14.003,14.03,13.942,13.99,11598,0
2017-04-18,13.981,14.04,13.981,14,11008,0
2017-04-19,14,14.02,13.981,13.981,5331,0
2017-04-20,13.981,14.04,13.981,13.99,17761,0
2017-04-21,14.02,14.03,13.981,13.99,21631,0
2017-04-24,13.99,13.99,13.942,13.942,10543,0
2017-04-25,13.942,13.99,13.864,13.874,40188,0
2017-04-26,13.884,13.932,13.874,13.932,22552,0
2017-04-27,13.806,13.932,13.806,13.913,39987,0
2017-04-28,13.913,13.942,13.913,13.942,9820,0
2017-05-01,13.99,13.99,13.913,13.952,13294,0
2017-05-02,13.952,13.981,13.952,13.962,11110,0
2017-05-03,13.972,14.02,13.967,14.015,11185,0
2017-05-04,13.972,14.03,13.972,13.99,9780,0
2017-05-05,13.972,14.02,13.972,14.018,4760,0
2017-05-08,13.981,14.02,13.962,13.981,12599,0
2017-05-09,13.922,14,13.922,13.972,29677,0
2017-05-10,13.99,13.99,13.874,13.942,33707,0
2017-05-11,13.915,13.973,13.905,13.905,26041,0
2017-05-12,13.924,14.023,13.924,14.023,42329,0
2017-05-15,13.973,14.077,13.973,14.077,16219,0
2017-05-16,14.053,14.091,14.013,14.091,20101,0
2017-05-17,14.053,14.159,14.053,14.14,12555,0
2017-05-18,14.111,14.15,13.924,13.993,51707,0
2017-05-19,13.954,14.043,13.924,14.038,21063,0
2017-05-22,14.013,14.041,13.983,14.023,15361,0
2017-05-23,14.053,14.121,14.053,14.057,22961,0
2017-05-24,14.053,14.067,14.023,14.023,16310,0
2017-05-25,14.033,14.084,13.954,14.003,39817,0
2017-05-26,14.081,14.091,14.023,14.091,28412,0
2017-05-30,14.062,14.101,14.053,14.053,17177,0
2017-05-31,14.062,14.159,14.062,14.14,15523,0
2017-06-01,14.159,14.199,14.145,14.155,18125,0
2017-06-02,14.179,14.189,14.13,14.159,29126,0
2017-06-05,14.228,14.228,14.13,14.14,32894,0
2017-06-06,14.159,14.248,14.121,14.179,28766,0
2017-06-07,14.13,14.209,14.13,14.15,12293,0
2017-06-08,14.14,14.199,14.14,14.169,16406,0
2017-06-09,14.14,14.164,14.13,14.13,3169,0
2017-06-12,14.13,14.169,14.081,14.081,13422,0
2017-06-13,14.103,14.123,14.054,14.093,30478,0
2017-06-14,14.123,14.162,14.083,14.093,17537,0
2017-06-15,14.093,14.143,14.093,14.143,13607,0
2017-06-16,14.153,14.172,14.073,14.143,26491,0
2017-06-19,14.143,14.212,14.113,14.143,33759,0
2017-06-20,14.123,14.212,14.123,14.192,11491,0
2017-06-21,14.202,14.27,14.182,14.255,23335,0
2017-06-22,14.231,14.302,14.212,14.271,17397,0
2017-06-23,14.231,14.281,14.231,14.281,5336,0
2017-06-26,14.231,14.281,14.192,14.192,30027,0
2017-06-27,14.212,14.212,14.162,14.192,14435,0
2017-06-28,14.162,14.251,14.162,14.202,8858,0
2017-06-29,14.231,14.231,14.093,14.103,30342,0
2017-06-30,14.093,14.103,14.083,14.093,2772,0
2017-07-03,14.133,14.221,14.133,14.202,8366,0
2017-07-05,14.212,14.281,14.173,14.202,15295,0
2017-07-06,14.153,14.192,14.073,14.113,10901,0
2017-07-07,14.153,14.153,14.113,14.148,10280,0
2017-07-10,14.162,14.192,14.162,14.192,10302,0
2017-07-11,14.182,14.192,14.113,14.172,36152,0
2017-07-12,14.202,14.241,14.178,14.241,9961,0
2017-07-13,14.221,14.231,14.182,14.212,4265,0
2017-07-14,14.31,14.32,14.251,14.32,8229,0
2017-07-17,14.32,14.32,14.301,14.301,11037,0
2017-07-18,14.31,14.38,14.301,14.38,35220,0
2017-07-19,14.409,14.419,14.35,14.37,19691,0
2017-07-20,14.429,14.439,14.38,14.439,16908,0
2017-07-21,14.419,14.449,14.419,14.447,9878,0
2017-07-24,14.478,14.478,14.439,14.468,32484,0
2017-07-25,14.458,14.458,14.419,14.439,10394,0
2017-07-26,14.399,14.478,14.399,14.478,13438,0
2017-07-27,14.498,14.518,14.478,14.478,22076,0
2017-07-28,14.458,14.518,14.458,14.478,8561,0
2017-07-31,14.468,14.518,14.449,14.508,10227,0
2017-08-01,14.528,14.597,14.518,14.528,26416,0
2017-08-02,14.518,14.607,14.518,14.607,5953,0
2017-08-03,14.626,14.696,14.618,14.676,12650,0
2017-08-04,14.696,14.696,14.577,14.617,18244,0
2017-08-07,14.666,14.676,14.636,14.676,37122,0
2017-08-08,14.617,14.725,14.597,14.646,18748,0
2017-08-09,14.617,14.656,14.577,14.577,10258,0
2017-08-10,14.577,14.587,14.498,14.577,15889,0
2017-08-11,14.52,14.644,14.52,14.569,11197,0
2017-08-14,14.609,14.619,14.55,14.55,7125,0
2017-08-15,14.441,14.51,14.421,14.51,17919,0
2017-08-16,14.52,14.52,14.441,14.51,19204,0
2017-08-17,14.49,14.559,14.478,14.55,14796,0
2017-08-18,14.53,14.53,14.46,14.51,6544,0
2017-08-21,14.503,14.545,14.49,14.5,7350,0
2017-08-22,14.49,14.554,14.47,14.51,7644,0
2017-08-23,14.579,14.599,14.522,14.589,13256,0
2017-08-24,14.53,14.589,14.501,14.569,21780,0
2017-08-25,14.569,14.569,14.48,14.49,13306,0
2017-08-28,14.559,14.559,14.47,14.49,20037,0
2017-08-29,14.579,14.639,14.559,14.559,21067,0
2017-08-30,14.559,14.564,14.51,14.53,22530,0
2017-08-31,14.53,14.559,14.52,14.52,11468,0
2017-09-01,14.639,14.639,14.5,14.52,22027,0
2017-09-05,14.599,14.599,14.52,14.589,27720,0
2017-09-06,14.609,14.609,14.53,14.53,10267,0
2017-09-07,14.53,14.599,14.53,14.53,18208,0
2017-09-08,14.599,14.599,14.52,14.55,15418,0
2017-09-11,14.609,14.639,14.54,14.559,21701,0
2017-09-12,14.53,14.629,14.53,14.55,16558,0
2017-09-13,14.55,14.639,14.54,14.579,19324,0
2017-09-14,14.589,14.589,14.52,14.52,13076,0
2017-09-15,14.53,14.589,14.53,14.559,9590,0
2017-09-18,14.579,14.589,14.54,14.559,18300,0
2017-09-19,14.55,14.57,14.52,14.54,21801,0
2017-09-20,14.571,14.599,14.45,14.45,38899,0
2017-09-21,14.39,14.47,14.36,14.36,32867,0
2017-09-22,14.39,14.44,14.38,14.39,26717,0
2017-09-25,14.38,14.47,14.38,14.47,17460,0
2017-09-26,14.44,14.46,14.42,14.42,6255,0
2017-09-27,14.39,14.39,14.32,14.33,17161,0
2017-09-28,14.36,14.36,14.301,14.31,8801,0
2017-09-29,14.31,14.35,14.291,14.35,11653,0
2017-10-02,14.32,14.364,14.301,14.31,14282,0
2017-10-03,14.31,14.34,14.301,14.32,6186,0
2017-10-04,14.31,14.42,14.31,14.39,22302,0
2017-10-05,14.38,14.43,14.31,14.36,29110,0
2017-10-06,14.301,14.4,14.261,14.291,26363,0
2017-10-09,14.31,14.37,14.31,14.35,2692,0
2017-10-10,14.251,14.36,14.251,14.36,10093,0
2017-10-11,14.37,14.4,14.368,14.37,7312,0
2017-10-12,14.39,14.447,14.39,14.43,6260,0
2017-10-13,14.41,14.48,14.41,14.44,16432,0
2017-10-16,14.42,14.51,14.36,14.36,29827,0
2017-10-17,14.33,14.44,14.33,14.36,25975,0
2017-10-18,14.36,14.45,14.34,14.35,28307,0
2017-10-19,14.36,14.4413,14.36,14.39,14337,0
2017-10-20,14.36,14.47,14.36,14.37,12035,0
2017-10-23,14.47,14.47,14.33,14.41,15779,0
2017-10-24,14.41,14.43,14.35,14.37,17241,0
2017-10-25,14.37,14.37,14.3,14.3,12835,0
2017-10-26,14.37,14.37,14.24,14.27,15904,0
2017-10-27,14.29,14.29,14.14,14.14,23270,0
2017-10-30,14.2,14.24,14.15,14.15,14241,0
2017-10-31,14.15,14.2015,14.15,14.19,6573,0
2017-11-01,14.18,14.26,14.16,14.19,15957,0
2017-11-02,14.18,14.25,14.1601,14.21,7938,0
2017-11-03,14.18,14.31,14.18,14.31,15812,0
2017-11-06,14.3,14.31,14.236,14.3,15347,0
2017-11-07,14.31,14.38,14.3,14.38,9415,0
2017-11-08,14.36,14.38,14.3,14.31,12610,0
2017-11-09,14.3201,14.3463,14.29,14.3,8795,0
2017-11-10,14.27,14.28,14.25,14.28,2924,0
