Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.987,10.059,9.987,10.059,19433,0
2005-02-28,10.042,10.059,9.982,10.011,37824,0
2005-03-01,9.982,10.032,9.974,10.019,20016,0
2005-03-02,10.011,10.049,10.011,10.049,15749,0
2005-03-03,10.032,10.049,9.974,10.032,38563,0
2005-03-04,10.026,10.109,10.026,10.102,18393,0
2005-03-07,10.08,10.149,10.065,10.149,16187,0
2005-03-08,10.115,10.221,10.115,10.207,15598,0
2005-03-09,10.207,10.207,10.115,10.115,18988,0
2005-03-10,10.065,10.102,9.914,10.08,54018,0
2005-03-11,9.947,10.042,9.947,10.042,19129,0
2005-03-14,9.982,9.982,9.897,9.969,47828,0
2005-03-15,9.921,10.221,9.914,9.928,94048,0
2005-03-16,9.995,9.995,9.772,9.806,32824,0
2005-03-17,9.779,9.818,9.779,9.818,5151,0
2005-03-18,9.779,9.793,9.779,9.787,17077,0
2005-03-21,9.793,9.844,9.603,9.665,115979,0
2005-03-22,9.696,9.723,9.609,9.618,19278,0
2005-03-23,9.609,9.609,9.4369,9.4989,27963,0
2005-03-24,9.4311,9.54,9.4029,9.47,29436,0
2005-03-28,9.462,9.47,9.4167,9.4369,18988,0
2005-03-29,9.4167,9.4369,9.3492,9.4108,22367,0
2005-03-30,9.4369,9.534,9.4029,9.534,44156,0
2005-03-31,9.4839,9.709,9.4839,9.709,19433,0
2005-04-01,9.73,9.738,9.625,9.723,19872,0
2005-04-04,9.715,9.787,9.696,9.709,35178,0
2005-04-05,9.696,9.703,9.625,9.682,32525,0
2005-04-06,9.69,9.746,9.682,9.738,10741,0
2005-04-07,9.709,9.752,9.709,9.746,7802,0
2005-04-08,9.73,9.746,9.64,9.696,11917,0
2005-04-11,9.703,9.703,9.645,9.703,18393,0
2005-04-12,9.709,9.772,9.69,9.767,7216,0
2005-04-13,9.752,9.787,9.674,9.738,34735,0
2005-04-14,9.738,9.752,9.665,9.696,22662,0
2005-04-15,9.658,9.703,9.64,9.674,23844,0
2005-04-18,9.696,9.723,9.658,9.723,16187,0
2005-04-19,9.709,9.759,9.682,9.752,20752,0
2005-04-20,9.709,9.823,9.674,9.798,28117,0
2005-04-21,9.793,9.823,9.779,9.779,26638,0
2005-04-22,9.772,9.818,9.746,9.787,24283,0
2005-04-25,9.813,9.818,9.787,9.818,10741,0
2005-04-26,9.752,9.877,9.752,9.877,39890,0
2005-04-27,9.856,9.947,9.851,9.921,23987,0
2005-04-28,9.947,10.037,9.905,9.914,47096,0
2005-04-29,9.914,9.982,9.914,9.982,13540,0
2005-05-02,9.928,9.974,9.928,9.947,22077,0
2005-05-03,9.942,10.049,9.914,10.049,35178,0
2005-05-04,10.011,10.059,9.942,10.059,46075,0
2005-05-05,10.059,10.059,10.049,10.059,15749,0
2005-05-06,10.019,10.049,9.987,10.049,22077,0
2005-05-09,9.987,10.042,9.982,10.032,19129,0
2005-05-10,10.032,10.096,10.019,10.08,21481,0
2005-05-11,10.004,10.08,10.004,10.073,14566,0
2005-05-12,10.096,10.149,10.065,10.149,7216,0
2005-05-13,10.131,10.215,10.131,10.171,16485,0
2005-05-16,10.157,10.18,10.137,10.171,16187,0
2005-05-17,10.115,10.149,10.059,10.144,35617,0
2005-05-18,10.131,10.188,10.131,10.164,10597,0
2005-05-19,10.149,10.221,10.149,10.207,19278,0
2005-05-20,10.207,10.215,10.188,10.202,19129,0
2005-05-23,10.221,10.228,10.194,10.221,32083,0
2005-05-24,10.228,10.228,10.123,10.18,38268,0
2005-05-25,10.157,10.157,10.096,10.131,40482,0
2005-05-26,10.096,10.123,10.08,10.115,55342,0
2005-05-27,10.149,10.157,10.065,10.157,19872,0
2005-05-31,10.144,10.202,10.131,10.202,21642,0
2005-06-01,10.202,10.284,10.202,10.284,67115,0
2005-06-02,10.271,10.381,10.236,10.377,46075,0
2005-06-03,10.318,10.427,10.318,10.427,15598,0
2005-06-06,10.389,10.419,10.381,10.419,16783,0
2005-06-07,10.419,10.419,10.362,10.389,23549,0
2005-06-08,10.377,10.405,10.284,10.34,26638,0
2005-06-09,10.305,10.377,10.297,10.325,24873,0
2005-06-10,10.221,10.248,10.019,10.248,41941,0
2005-06-13,10.221,10.248,10.215,10.242,4420,0
2005-06-14,10.284,10.292,10.253,10.259,25755,0
2005-06-15,10.266,10.313,10.253,10.313,23402,0
2005-06-16,10.297,10.355,10.259,10.347,15305,0
2005-06-17,10.325,10.355,10.325,10.332,6485,0
2005-06-20,10.305,10.362,10.297,10.332,10011,0
2005-06-21,10.318,10.325,10.305,10.313,9117,0
2005-06-22,10.332,10.412,10.325,10.362,29436,0
2005-06-23,10.362,10.419,10.362,10.419,36798,0
2005-06-24,10.419,10.427,10.397,10.397,16485,0
2005-06-27,10.412,10.427,10.405,10.405,9568,0
2005-06-28,10.397,10.427,10.355,10.412,27231,0
2005-06-29,10.419,10.427,10.397,10.412,14867,0
2005-06-30,10.419,10.469,10.419,10.462,50044,0
2005-07-01,10.469,10.578,10.458,10.578,32384,0
2005-07-05,10.578,10.578,10.476,10.544,53728,0
2005-07-06,10.51,10.664,10.51,10.607,37970,0
2005-07-07,10.544,10.635,10.544,10.635,18695,0
2005-07-08,10.635,10.65,10.593,10.635,20605,0
2005-07-11,10.469,10.607,10.469,10.544,40617,0
2005-07-12,10.497,10.497,10.476,10.49,6183,0
2005-07-13,10.502,10.51,10.483,10.51,22963,0
2005-07-14,10.51,10.544,10.462,10.521,20309,0
2005-07-15,10.515,10.571,10.515,10.571,9417,0
2005-07-18,10.551,10.585,10.521,10.529,28259,0
2005-07-19,10.544,10.544,10.502,10.529,13242,0
2005-07-20,10.557,10.563,10.521,10.557,16923,0
2005-07-21,10.557,10.593,10.529,10.537,17217,0
2005-07-22,10.557,10.613,10.551,10.593,15598,0
2005-07-25,10.585,10.585,10.515,10.557,24873,0
2005-07-26,10.571,10.571,10.529,10.529,6485,0
2005-07-27,10.521,10.593,10.458,10.585,45332,0
2005-07-28,10.585,10.621,10.563,10.602,23844,0
2005-07-29,10.602,10.613,10.557,10.602,39147,0
2005-08-01,10.602,10.628,10.593,10.621,11477,0
2005-08-02,10.613,10.628,10.537,10.628,28701,0
2005-08-03,10.613,10.628,10.529,10.621,30911,0
2005-08-04,10.628,10.656,10.578,10.578,33998,0
2005-08-05,10.544,10.544,10.469,10.515,27523,0
2005-08-08,10.432,10.537,10.432,10.483,26195,0
2005-08-09,10.458,10.502,10.458,10.49,15749,0
2005-08-10,10.521,10.544,10.432,10.544,8689,0
2005-08-11,10.521,10.521,10.458,10.502,14714,0
2005-08-12,10.529,10.529,10.469,10.469,6621,0
2005-08-15,10.469,10.51,10.469,10.476,7506,0
2005-08-16,10.469,10.515,10.469,10.51,37384,0
2005-08-17,10.497,10.515,10.476,10.476,24140,0
2005-08-18,10.483,10.521,10.483,10.49,3676,0
2005-08-19,10.515,10.571,10.502,10.571,19278,0
2005-08-22,10.571,10.585,10.551,10.585,5439,0
2005-08-23,10.585,10.613,10.585,10.613,10900,0
2005-08-24,10.613,10.628,10.593,10.628,12361,0
2005-08-25,10.628,10.65,10.593,10.628,17515,0
2005-08-26,10.593,10.643,10.578,10.607,11477,0
2005-08-29,10.664,10.714,10.628,10.699,27231,0
2005-08-30,10.714,10.714,10.621,10.628,27231,0
2005-08-31,10.628,10.692,10.628,10.683,25614,0
2005-09-01,10.664,10.687,10.635,10.687,14425,0
2005-09-02,10.656,10.714,10.656,10.714,11917,0
2005-09-06,10.675,10.741,10.664,10.741,20309,0
2005-09-07,10.683,10.714,10.675,10.675,25169,0
2005-09-08,10.675,10.714,10.664,10.675,29436,0
2005-09-09,10.699,10.699,10.635,10.656,23108,0
2005-09-12,10.656,10.699,10.355,10.515,74182,0
2005-09-13,10.49,10.529,10.476,10.51,32384,0
2005-09-14,10.521,10.544,10.483,10.497,52098,0
2005-09-15,10.51,10.51,10.458,10.49,24873,0
2005-09-16,10.405,10.427,10.332,10.389,26638,0
2005-09-19,10.389,10.412,10.259,10.34,52841,0
2005-09-20,10.325,10.389,10.266,10.284,20900,0
2005-09-21,10.318,10.325,10.164,10.266,59901,0
2005-09-22,10.284,10.284,10.109,10.242,46658,0
2005-09-23,10.18,10.194,10.08,10.188,16630,0
2005-09-26,10.171,10.188,10.032,10.049,38120,0
2005-09-27,10.019,10.042,9.921,9.969,68591,0
2005-09-28,9.974,10.049,9.964,10.049,6183,0
2005-09-29,9.982,10.049,9.982,10.049,39298,0
2005-09-30,10.049,10.059,10.019,10.042,39442,0
2005-10-03,10.059,10.08,10.019,10.042,23108,0
2005-10-04,10.037,10.042,10.019,10.037,13399,0
2005-10-05,10.026,10.026,9.974,10.011,51073,0
2005-10-06,9.982,10.011,9.982,9.987,67846,0
2005-10-07,9.947,9.974,9.928,9.964,27670,0
2005-10-10,9.969,9.969,9.921,9.955,7802,0
2005-10-11,9.942,9.942,9.914,9.921,25019,0
2005-10-12,9.935,9.942,9.862,9.862,46075,0
2005-10-13,9.837,9.837,9.674,9.767,63140,0
2005-10-14,9.767,9.793,9.682,9.709,17369,0
2005-10-17,9.665,9.703,9.65,9.65,13399,0
2005-10-18,9.645,9.645,9.59,9.609,50334,0
2005-10-19,9.609,9.609,9.603,9.603,18988,0
2005-10-20,9.609,9.64,9.576,9.64,70648,0
2005-10-21,9.609,9.709,9.609,9.709,32969,0
2005-10-24,9.709,9.73,9.674,9.73,11917,0
2005-10-25,9.746,9.767,9.723,9.723,40320,0
2005-10-26,9.709,9.709,9.618,9.632,34735,0
2005-10-27,9.632,9.703,9.632,9.69,5006,0
2005-10-28,9.73,9.738,9.696,9.709,7506,0
2005-10-31,9.682,9.767,9.682,9.746,12212,0
2005-11-01,9.723,9.767,9.69,9.73,14867,0
2005-11-02,9.746,9.772,9.723,9.772,22963,0
2005-11-03,9.779,9.798,9.738,9.779,15598,0
2005-11-04,9.746,9.844,9.709,9.779,25755,0
2005-11-07,9.779,9.844,9.779,9.818,9117,0
2005-11-08,9.851,9.851,9.759,9.806,24283,0
2005-11-09,9.806,9.806,9.759,9.767,4710,0
2005-11-10,9.69,9.746,9.69,9.723,8244,0
2005-11-11,9.65,9.746,9.65,9.738,15156,0
2005-11-14,9.709,9.746,9.696,9.738,13688,0
2005-11-15,9.709,9.746,9.64,9.674,24731,0
2005-11-16,9.674,9.746,9.674,9.715,13982,0
2005-11-17,9.658,9.709,9.658,9.682,5885,0
2005-11-18,9.65,9.767,9.65,9.696,13982,0
2005-11-21,9.65,9.703,9.645,9.696,33118,0
2005-11-22,9.674,9.723,9.625,9.723,33264,0
2005-11-23,9.73,9.73,9.665,9.682,14274,0
2005-11-25,9.696,9.709,9.696,9.709,10900,0
2005-11-28,9.658,9.752,9.658,9.752,39147,0
2005-11-29,9.772,9.787,9.674,9.759,42096,0
2005-11-30,9.759,9.793,9.752,9.767,22814,0
2005-12-01,9.767,9.818,9.767,9.818,27815,0
2005-12-02,9.818,9.87,9.818,9.87,14274,0
2005-12-05,9.844,9.877,9.772,9.779,34434,0
2005-12-06,9.823,9.844,9.787,9.823,38853,0
2005-12-07,9.813,9.829,9.793,9.829,11186,0
2005-12-08,9.787,9.798,9.73,9.772,35912,0
2005-12-09,9.779,9.793,9.709,9.793,32824,0
2005-12-12,9.844,9.856,9.682,9.746,26494,0
2005-12-13,9.674,9.844,9.65,9.696,35319,0
2005-12-14,9.674,9.779,9.665,9.779,35178,0
2005-12-15,9.746,9.798,9.73,9.752,12655,0
2005-12-16,9.779,9.844,9.723,9.759,32083,0
2005-12-19,9.779,9.844,9.779,9.823,8689,0
2005-12-20,9.877,9.982,9.787,9.942,13540,0
2005-12-21,9.969,9.969,9.823,9.823,13399,0
2005-12-22,9.87,9.897,9.844,9.897,18695,0
2005-12-23,9.914,9.955,9.877,9.921,20169,0
2005-12-27,9.987,9.987,9.844,9.87,43273,0
2005-12-28,9.877,9.987,9.806,9.844,32824,0
2005-12-29,9.914,9.928,9.738,9.793,33848,0
2005-12-30,9.793,9.844,9.793,9.844,21340,0
2006-01-03,9.779,9.844,9.779,9.823,25901,0
2006-01-04,9.818,9.905,9.806,9.905,24731,0
2006-01-05,9.889,9.964,9.87,9.964,15894,0
2006-01-06,9.969,10.096,9.942,9.995,31796,0
2006-01-09,10.019,10.065,10.011,10.065,11033,0
2006-01-10,10.115,10.115,10.049,10.049,15305,0
2006-01-11,10.049,10.115,10.049,10.115,19433,0
2006-01-12,10.08,10.149,9.969,9.987,11777,0
2006-01-13,10.011,10.011,9.942,9.955,11186,0
2006-01-17,9.987,10.004,9.914,9.921,24283,0
2006-01-18,9.947,9.969,9.914,9.955,11626,0
2006-01-19,9.955,9.969,9.928,9.928,3829,0
2006-01-20,9.964,10.019,9.964,10.019,28552,0
2006-01-23,10.032,10.102,10.032,10.049,43710,0
2006-01-24,10.049,10.088,10.049,10.059,21340,0
2006-01-25,10.049,10.102,10.049,10.08,42824,0
2006-01-26,10.115,10.115,10.011,10.011,20460,0
2006-01-27,10.011,10.037,9.987,9.987,12655,0
2006-01-30,9.987,10.053,9.947,10.053,23108,0
2006-01-31,10.08,10.109,10.037,10.102,11477,0
2006-02-01,10.115,10.144,10.109,10.131,11335,0
2006-02-02,10.149,10.149,10.088,10.088,13982,0
2006-02-03,10.059,10.073,10.049,10.065,4858,0
2006-02-06,10.065,10.08,10.037,10.065,6776,0
2006-02-07,10.073,10.088,10.032,10.065,10597,0
2006-02-08,10.073,10.08,10.037,10.037,6183,0
2006-02-09,10.049,10.188,10.049,10.088,27670,0
2006-02-10,10.019,10.115,10.019,10.042,22814,0
2006-02-13,10.109,10.149,10.053,10.073,47689,0
2006-02-14,10.049,10.073,9.995,10.019,9276,0
2006-02-15,10.042,10.042,10.004,10.019,7360,0
2006-02-16,10.011,10.115,9.974,10.042,16042,0
2006-02-17,10.037,10.073,10.019,10.073,26347,0
2006-02-21,10.053,10.115,10.042,10.115,15749,0
2006-02-22,10.123,10.18,10.08,10.18,16187,0
2006-02-23,10.149,10.253,10.096,10.188,20309,0
2006-02-24,10.149,10.284,10.102,10.188,48714,0
2006-02-27,10.194,10.215,10.157,10.188,39734,0
2006-02-28,10.131,10.194,10.123,10.18,37233,0
2006-03-01,10.149,10.188,10.144,10.18,6776,0
2006-03-02,10.188,10.188,10.049,10.149,38709,0
2006-03-03,10.073,10.123,10.026,10.096,30911,0
2006-03-06,10.042,10.059,9.955,10.019,23549,0
2006-03-07,10.019,10.049,9.987,9.987,4567,0
2006-03-08,9.987,10.019,9.884,10.019,13982,0
2006-03-09,10.011,10.088,9.995,10.049,33264,0
2006-03-10,10.004,10.032,9.982,9.982,8827,0
2006-03-13,9.982,10.026,9.982,9.995,18548,0
2006-03-14,9.964,10.032,9.964,10.032,14867,0
2006-03-15,10.042,10.049,9.987,10.011,21776,0
2006-03-16,10.032,10.096,9.995,10.053,59761,0
2006-03-17,10.065,10.102,10.026,10.049,20460,0
2006-03-20,10.019,10.059,10.011,10.011,20016,0
2006-03-21,10.049,10.188,10.004,10.011,27076,0
2006-03-22,10.032,10.149,10.032,10.059,10011,0
2006-03-23,10.049,10.08,10.026,10.032,27963,0
2006-03-24,10.032,10.08,10.019,10.049,16336,0
2006-03-27,10.059,10.088,10.032,10.088,15749,0
2006-03-28,10.096,10.102,10.059,10.102,27963,0
2006-03-29,10.08,10.123,10.065,10.123,16187,0
2006-03-30,10.123,10.123,9.995,10.053,20752,0
2006-03-31,10.049,10.102,10.042,10.096,15452,0
2006-04-03,10.102,10.115,10.065,10.115,11186,0
2006-04-04,10.115,10.144,10.073,10.131,30471,0
2006-04-05,10.131,10.149,9.974,10.032,44156,0
2006-04-06,10.053,10.088,10.019,10.042,29436,0
2006-04-07,10.053,10.053,10.019,10.032,21642,0
2006-04-10,10.019,10.053,9.935,9.955,37384,0
2006-04-11,9.935,10.004,9.935,10.004,26494,0
2006-04-12,9.947,9.947,9.914,9.942,27076,0
2006-04-13,9.947,9.947,9.884,9.889,13106,0
2006-04-17,9.884,9.942,9.884,9.914,14867,0
2006-04-18,9.914,9.974,9.914,9.974,4420,0
2006-04-19,9.947,9.964,9.877,9.877,43273,0
2006-04-20,9.942,10.049,9.942,10.049,15749,0
2006-04-21,10.115,10.115,10.096,10.102,17809,0
2006-04-24,10.102,10.102,10.049,10.065,4420,0
2006-04-25,10.137,10.137,10.049,10.109,37233,0
2006-04-26,10.202,10.202,10.102,10.157,36203,0
2006-04-27,10.188,10.188,10.096,10.18,27963,0
2006-04-28,10.144,10.171,10.131,10.171,6621,0
2006-05-01,10.171,10.188,10.102,10.157,24283,0
2006-05-02,10.115,10.149,10.053,10.131,29730,0
2006-05-03,10.157,10.157,10.053,10.115,28259,0
2006-05-04,10.149,10.149,10.073,10.109,14274,0
2006-05-05,10.144,10.149,10.137,10.149,3829,0
2006-05-08,10.149,10.149,10.042,10.053,37233,0
2006-05-09,10.096,10.115,10.065,10.109,9716,0
2006-05-10,10.08,10.115,10.053,10.059,13242,0
2006-05-11,10.049,10.049,10.026,10.026,10011,0
2006-05-12,10.026,10.026,9.935,9.942,9859,0
2006-05-15,9.935,9.974,9.935,9.942,7802,0
2006-05-16,9.942,10.019,9.942,9.982,8534,0
2006-05-17,9.964,9.969,9.856,9.964,20169,0
2006-05-18,9.969,9.969,9.921,9.942,9417,0
2006-05-19,10.011,10.011,9.897,9.921,2501,0
2006-05-22,9.829,9.974,9.829,9.829,26638,0
2006-05-23,9.897,9.914,9.87,9.905,18103,0
2006-05-24,9.947,9.947,9.837,9.884,13242,0
2006-05-25,9.935,9.935,9.818,9.851,21194,0
2006-05-26,9.889,9.889,9.806,9.837,10293,0
2006-05-30,9.862,9.87,9.837,9.837,2797,0
2006-05-31,9.877,9.921,9.806,9.856,22963,0
2006-06-01,9.813,9.935,9.813,9.935,10293,0
2006-06-02,9.862,10.011,9.862,10.011,13830,0
2006-06-05,9.942,10.073,9.942,9.947,23253,0
2006-06-06,9.877,10.188,9.877,10.019,31796,0
2006-06-07,10.08,10.096,9.877,9.877,41357,0
2006-06-08,9.889,9.914,9.793,9.813,61525,0
2006-06-09,9.696,9.877,9.682,9.87,15006,0
2006-06-12,9.914,9.995,9.746,9.798,31494,0
2006-06-13,9.767,9.897,9.767,9.877,29286,0
2006-06-14,9.851,9.877,9.851,9.851,15305,0
2006-06-15,9.921,9.921,9.862,9.884,14125,0
2006-06-16,9.877,9.974,9.877,9.889,15006,0
2006-06-19,9.889,9.889,9.837,9.837,23108,0
2006-06-20,9.862,9.862,9.829,9.829,2647,0
2006-06-21,9.806,9.844,9.772,9.772,17369,0
2006-06-22,9.787,9.806,9.752,9.772,15006,0
2006-06-23,9.723,9.767,9.723,9.752,11626,0
2006-06-26,9.752,9.837,9.64,9.674,57254,0
2006-06-27,9.674,9.682,9.596,9.596,24433,0
2006-06-28,9.618,9.779,9.618,9.703,18548,0
2006-06-29,9.674,9.746,9.674,9.723,15598,0
2006-06-30,9.779,9.862,9.703,9.862,12948,0
2006-07-03,9.798,9.829,9.767,9.829,13540,0
2006-07-05,9.897,9.897,9.658,9.798,16187,0
2006-07-06,9.813,9.829,9.709,9.772,15894,0
2006-07-07,9.752,9.837,9.746,9.823,5594,0
2006-07-10,9.793,9.823,9.752,9.823,8534,0
2006-07-11,9.823,9.862,9.813,9.862,6183,0
2006-07-12,9.897,9.928,9.897,9.905,10165,0
2006-07-13,9.905,9.935,9.837,9.87,22523,0
2006-07-14,9.942,9.947,9.844,9.921,15006,0
2006-07-17,9.877,9.921,9.877,9.921,17369,0
2006-07-18,9.921,9.947,9.813,9.813,22367,0
2006-07-19,9.844,9.877,9.844,9.877,4567,0
2006-07-20,9.947,9.947,9.746,9.787,45913,0
2006-07-21,9.818,9.829,9.767,9.813,20016,0
2006-07-24,9.813,9.851,9.767,9.851,33848,0
2006-07-25,9.877,9.955,9.856,9.947,26059,0
2006-07-26,9.877,9.982,9.877,9.982,10456,0
2006-07-27,10.049,10.049,9.935,9.982,7506,0
2006-07-28,10.032,10.032,9.964,10.032,12803,0
2006-07-31,10.08,10.102,10.049,10.102,11033,0
2006-08-01,10.149,10.164,10.137,10.164,17369,0
2006-08-02,10.096,10.131,10.08,10.102,16336,0
2006-08-03,10.049,10.202,10.049,10.202,12070,0
2006-08-04,10.149,10.253,10.149,10.253,29286,0
2006-08-07,10.253,10.259,10.188,10.215,11917,0
2006-08-08,10.242,10.271,10.228,10.266,11626,0
2006-08-09,10.221,10.248,10.221,10.242,9568,0
2006-08-10,10.164,10.253,10.164,10.228,11186,0
2006-08-11,10.221,10.259,10.221,10.221,23844,0
2006-08-14,10.221,10.277,10.221,10.228,7947,0
2006-08-15,10.221,10.228,10.144,10.157,34882,0
2006-08-16,10.149,10.248,10.149,10.248,10900,0
2006-08-17,10.221,10.253,10.18,10.18,12948,0
2006-08-18,10.221,10.236,10.18,10.221,6621,0
2006-08-21,10.221,10.284,10.194,10.259,26792,0
2006-08-22,10.266,10.318,10.266,10.318,12948,0
2006-08-23,10.318,10.318,10.228,10.228,2797,0
2006-08-24,10.221,10.259,10.157,10.259,27963,0
2006-08-25,10.259,10.259,10.228,10.242,5885,0
2006-08-28,10.253,10.253,10.202,10.215,16187,0
2006-08-29,10.266,10.277,10.221,10.248,11186,0
2006-08-30,10.271,10.355,10.259,10.355,25169,0
2006-08-31,10.325,10.389,10.297,10.347,13242,0
2006-09-01,10.284,10.381,10.284,10.362,11186,0
2006-09-05,10.332,10.397,10.284,10.389,23253,0
2006-09-06,10.318,10.381,10.297,10.332,16783,0
2006-09-07,10.325,10.557,10.325,10.49,35617,0
2006-09-08,10.355,10.389,10.355,10.381,16042,0
2006-09-11,10.389,10.397,10.34,10.34,17077,0
2006-09-12,10.297,10.389,10.297,10.34,12803,0
2006-09-13,10.284,10.381,10.259,10.325,26638,0
2006-09-14,10.325,10.451,10.305,10.362,59609,0
2006-09-15,10.381,10.389,10.347,10.347,6917,0
2006-09-18,10.292,10.377,10.292,10.292,7947,0
2006-09-19,10.318,10.347,10.297,10.313,5744,0
2006-09-20,10.259,10.325,10.259,10.325,17809,0
2006-09-21,10.419,10.476,10.397,10.397,27815,0
2006-09-22,10.355,10.389,10.332,10.347,25317,0
2006-09-25,10.347,10.347,10.305,10.318,29875,0
2006-09-26,10.318,10.347,10.318,10.347,55775,0
2006-09-27,10.347,10.439,10.325,10.439,49752,0
2006-09-28,10.432,10.432,10.389,10.432,18548,0
2006-09-29,10.439,10.439,10.377,10.427,20016,0
2006-10-02,10.405,10.427,10.325,10.377,16042,0
2006-10-03,10.377,10.377,10.34,10.347,9859,0
2006-10-04,10.325,10.397,10.325,10.397,19433,0
2006-10-05,10.397,10.432,10.325,10.389,21642,0
2006-10-06,10.432,10.432,10.362,10.419,12070,0
2006-10-09,10.362,10.446,10.362,10.446,5594,0
2006-10-10,10.427,10.427,10.313,10.381,13242,0
2006-10-11,10.313,10.458,10.313,10.412,18695,0
2006-10-12,10.318,10.439,10.242,10.253,21481,0
2006-10-13,10.284,10.427,10.242,10.34,18988,0
2006-10-16,10.355,10.381,10.34,10.362,3383,0
2006-10-17,10.34,10.427,10.332,10.427,17956,0
2006-10-18,10.427,10.458,10.377,10.377,6917,0
2006-10-19,10.389,10.419,10.362,10.389,10165,0
2006-10-20,10.355,10.419,10.355,10.419,2647,0
2006-10-23,10.355,10.419,10.355,10.419,4710,0
2006-10-24,10.389,10.427,10.34,10.389,11777,0
2006-10-25,10.389,10.412,10.389,10.397,6917,0
2006-10-26,10.427,10.469,10.427,10.469,4567,0
2006-10-27,10.469,10.529,10.462,10.529,31201,0
2006-10-30,10.497,10.521,10.419,10.462,12361,0
2006-10-31,10.497,10.497,10.432,10.462,18548,0
2006-11-01,10.462,10.51,10.462,10.469,20016,0
2006-11-02,10.469,10.51,10.469,10.502,13106,0
2006-11-03,10.458,10.521,10.458,10.521,10165,0
2006-11-06,10.571,10.571,10.49,10.51,16485,0
2006-11-07,10.51,10.551,10.51,10.544,10456,0
2006-11-08,10.51,10.515,10.451,10.49,42533,0
2006-11-09,10.451,10.451,10.355,10.446,40617,0
2006-11-10,10.355,10.446,10.355,10.432,15749,0
2006-11-13,10.432,10.451,10.368,10.405,31933,0
2006-11-14,10.451,10.483,10.451,10.458,6485,0
2006-11-15,10.432,10.462,10.427,10.458,6917,0
2006-11-16,10.439,10.462,10.427,10.451,11477,0
2006-11-17,10.427,10.515,10.427,10.497,13830,0
2006-11-20,10.515,10.515,10.476,10.49,19724,0
2006-11-21,10.439,10.476,10.419,10.462,21642,0
2006-11-22,10.451,10.458,10.412,10.439,22367,0
2006-11-24,10.476,10.483,10.458,10.483,6036,0
2006-11-27,10.462,10.49,10.439,10.469,11917,0
2006-11-28,10.458,10.483,10.419,10.476,11917,0
2006-11-29,10.476,10.483,10.412,10.458,36798,0
2006-11-30,10.427,10.502,10.412,10.502,24731,0
2006-12-01,10.469,10.521,10.469,10.521,23844,0
2006-12-04,10.515,10.557,10.51,10.557,10165,0
2006-12-05,10.563,10.578,10.529,10.578,19724,0
2006-12-06,10.537,10.537,10.432,10.432,35764,0
2006-12-07,10.427,10.446,10.313,10.332,30168,0
2006-12-08,10.305,10.381,10.305,10.362,29436,0
2006-12-11,10.253,10.313,10.221,10.221,41941,0
2006-12-12,10.18,10.332,10.18,10.332,38563,0
2006-12-13,10.277,10.347,10.215,10.236,22367,0
2006-12-14,10.242,10.259,10.242,10.242,6036,0
2006-12-15,10.253,10.292,10.228,10.228,25019,0
2006-12-18,10.202,10.253,10.18,10.18,12361,0
2006-12-19,10.207,10.207,10.109,10.144,12515,0
2006-12-20,10.102,10.137,10.059,10.131,38268,0
2006-12-21,10.059,10.18,10.059,10.157,34589,0
2006-12-22,10.149,10.188,10.123,10.149,12070,0
2006-12-26,10.149,10.194,10.149,10.188,6776,0
2006-12-27,10.194,10.236,10.144,10.144,15305,0
2006-12-28,10.188,10.188,10.149,10.188,10165,0
2006-12-29,10.149,10.248,10.149,10.242,15598,0
2007-01-03,10.253,10.355,10.242,10.305,47541,0
2007-01-04,10.284,10.313,10.242,10.253,27815,0
2007-01-05,10.221,10.253,10.18,10.253,7506,0
2007-01-08,10.259,10.271,10.207,10.271,14867,0
2007-01-09,10.271,10.271,10.242,10.266,17515,0
2007-01-10,10.266,10.266,10.207,10.259,5744,0
2007-01-11,10.207,10.271,10.207,10.221,9859,0
2007-01-12,10.236,10.266,10.236,10.253,4710,0
2007-01-16,10.266,10.305,10.259,10.305,21046,0
2007-01-17,10.284,10.313,10.221,10.297,30027,0
2007-01-18,10.297,10.318,10.253,10.305,10011,0
2007-01-19,10.313,10.368,10.277,10.368,16630,0
2007-01-22,10.332,10.332,10.221,10.253,53138,0
2007-01-23,10.253,10.318,10.253,10.318,17662,0
2007-01-24,10.253,10.368,10.248,10.313,30168,0
2007-01-25,10.292,10.305,10.242,10.253,15156,0
2007-01-26,10.259,10.305,10.228,10.305,18253,0
2007-01-29,10.284,10.381,10.266,10.284,29875,0
2007-01-30,10.284,10.318,10.253,10.266,7656,0
2007-01-31,10.271,10.292,10.194,10.242,42978,0
2007-02-01,10.248,10.253,10.137,10.188,46209,0
2007-02-02,10.188,10.188,10.109,10.149,30760,0
2007-02-05,10.149,10.194,10.131,10.144,46800,0
2007-02-06,10.171,10.194,10.149,10.188,30323,0
2007-02-07,10.194,10.236,10.157,10.236,18695,0
2007-02-08,10.248,10.284,10.242,10.284,23549,0
2007-02-09,10.253,10.284,10.253,10.284,17956,0
2007-02-12,10.284,10.284,10.271,10.271,15452,0
2007-02-13,10.284,10.284,10.215,10.221,10293,0
2007-02-14,10.221,10.221,10.149,10.188,25019,0
2007-02-15,10.157,10.236,10.157,10.221,32083,0
2007-02-16,10.194,10.242,10.194,10.228,13399,0
2007-02-20,10.236,10.248,10.194,10.242,32083,0
2007-02-21,10.194,10.242,10.164,10.171,25614,0
2007-02-22,10.157,10.194,10.131,10.194,10456,0
2007-02-23,10.171,10.194,10.137,10.157,15452,0
2007-02-26,10.215,10.266,10.215,10.266,16042,0
2007-02-27,10.271,10.297,10.253,10.297,14714,0
2007-02-28,10.297,10.325,10.297,10.313,3829,0
2007-03-01,10.297,10.325,10.292,10.325,8827,0
2007-03-02,10.325,10.355,10.292,10.355,15305,0
2007-03-05,10.318,10.355,10.297,10.313,11777,0
2007-03-06,10.292,10.318,10.284,10.305,21929,0
2007-03-07,10.318,10.34,10.292,10.34,14274,0
2007-03-08,10.325,10.377,10.318,10.377,22814,0
2007-03-09,10.332,10.362,10.305,10.318,32824,0
2007-03-12,10.318,10.34,10.297,10.318,6776,0
2007-03-13,10.277,10.377,10.277,10.377,19724,0
2007-03-14,10.355,10.355,10.271,10.305,32525,0
2007-03-15,10.277,10.347,10.277,10.305,4263,0
2007-03-16,10.297,10.368,10.297,10.325,16783,0
2007-03-19,10.297,10.297,10.271,10.284,3090,0
2007-03-20,10.284,10.318,10.207,10.271,25614,0
2007-03-21,10.253,10.292,10.253,10.266,8827,0
2007-03-22,10.266,10.292,10.228,10.228,18835,0
2007-03-23,10.253,10.277,10.253,10.271,10011,0
2007-03-26,10.242,10.242,10.202,10.228,29436,0
2007-03-27,10.228,10.248,10.207,10.221,12515,0
2007-03-28,10.236,10.259,10.236,10.253,10293,0
2007-03-29,10.259,10.259,10.194,10.194,12948,0
2007-03-30,10.221,10.284,10.221,10.284,15006,0
2007-04-02,10.259,10.284,10.253,10.266,7216,0
2007-04-03,10.259,10.292,10.259,10.292,19129,0
2007-04-04,10.284,10.325,10.271,10.325,25019,0
2007-04-05,10.332,10.332,10.271,10.297,14274,0
2007-04-09,10.228,10.332,10.228,10.318,25460,0
2007-04-10,10.305,10.313,10.242,10.297,15749,0
2007-04-11,10.297,10.305,10.271,10.277,10011,0
2007-04-12,10.207,10.242,10.18,10.242,24433,0
2007-04-13,10.242,10.284,10.215,10.284,19129,0
2007-04-16,10.325,10.325,10.259,10.277,10741,0
2007-04-17,10.259,10.284,10.215,10.259,26494,0
2007-04-18,10.253,10.284,10.248,10.271,13242,0
2007-04-19,10.277,10.325,10.259,10.318,18695,0
2007-04-20,10.325,10.332,10.313,10.318,2797,0
2007-04-23,10.332,10.368,10.259,10.362,32384,0
2007-04-24,10.34,10.397,10.318,10.397,27523,0
2007-04-25,10.381,10.419,10.355,10.419,42388,0
2007-04-26,10.412,10.419,10.355,10.389,16336,0
2007-04-27,10.389,10.389,10.389,10.389,178,0
2007-04-30,10.368,10.458,10.368,10.451,11033,0
2007-05-01,10.451,10.451,10.427,10.439,2945,0
2007-05-02,10.412,10.65,10.412,10.476,31054,0
2007-05-03,10.462,10.49,10.446,10.458,8098,0
2007-05-04,10.439,10.462,10.432,10.432,8098,0
2007-05-07,10.427,10.476,10.405,10.412,16783,0
2007-05-08,10.427,10.427,10.355,10.362,24283,0
2007-05-09,10.362,10.381,10.325,10.325,16042,0
2007-05-10,10.347,10.362,10.297,10.297,24731,0
2007-05-11,10.259,10.305,10.259,10.271,24578,0
2007-05-14,10.259,10.277,10.242,10.248,43273,0
2007-05-15,10.242,10.266,10.236,10.236,19433,0
2007-05-16,10.242,10.266,10.202,10.207,15749,0
2007-05-17,10.207,10.221,10.194,10.221,17369,0
2007-05-18,10.207,10.215,10.188,10.194,23987,0
2007-05-21,10.188,10.221,10.188,10.188,16187,0
2007-05-22,10.188,10.188,10.171,10.171,5006,0
2007-05-23,10.202,10.202,10.096,10.096,6036,0
2007-05-24,10.157,10.157,10.053,10.053,19278,0
2007-05-25,10.123,10.123,10.053,10.073,5151,0
2007-05-29,10.144,10.149,10.065,10.08,10900,0
2007-05-30,10.109,10.115,10.088,10.096,6917,0
2007-05-31,10.109,10.109,10.08,10.08,8985,0
2007-06-01,10.115,10.115,10.102,10.102,2797,0
2007-06-04,10.059,10.123,10.053,10.102,6485,0
2007-06-05,10.059,10.102,10.059,10.073,7947,0
2007-06-06,10.073,10.073,10.032,10.042,23108,0
2007-06-07,10.037,10.037,9.935,9.947,17369,0
2007-06-08,9.995,10.019,9.921,9.995,16187,0
2007-06-11,9.987,9.987,9.928,9.928,7360,0
2007-06-12,9.921,9.921,9.583,9.64,54599,0
2007-06-13,9.632,9.746,9.632,9.696,30323,0
2007-06-14,9.696,9.793,9.65,9.674,31494,0
2007-06-15,9.674,9.715,9.632,9.674,73587,0
2007-06-18,9.674,9.709,9.674,9.696,4420,0
2007-06-19,9.703,9.738,9.696,9.723,9716,0
2007-06-20,9.73,9.772,9.715,9.715,8689,0
2007-06-21,9.738,9.759,9.73,9.738,8534,0
2007-06-22,9.73,9.767,9.723,9.73,34434,0
2007-06-25,9.767,9.767,9.723,9.73,12070,0
2007-06-26,9.746,9.746,9.715,9.723,13242,0
2007-06-27,9.752,9.813,9.723,9.813,56081,0
2007-06-28,9.813,9.813,9.779,9.813,8098,0
2007-06-29,9.877,9.877,9.844,9.844,8244,0
2007-07-02,9.844,9.928,9.844,9.905,11186,0
2007-07-03,9.947,9.947,9.897,9.914,5885,0
2007-07-05,9.889,9.889,9.779,9.798,21642,0
2007-07-06,9.779,9.779,9.73,9.746,10456,0
2007-07-09,9.793,9.793,9.73,9.73,14867,0
2007-07-10,9.746,9.793,9.746,9.759,38709,0
2007-07-11,9.752,10.08,9.752,9.862,119660,0
2007-07-12,9.823,9.844,9.73,9.738,37233,0
2007-07-13,9.723,9.746,9.682,9.682,11186,0
2007-07-16,9.69,9.87,9.69,9.703,57397,0
2007-07-17,9.696,9.738,9.696,9.709,12212,0
2007-07-18,9.738,9.818,9.738,9.759,16923,0
2007-07-19,9.752,9.759,9.715,9.752,9276,0
2007-07-20,9.746,9.759,9.696,9.746,20605,0
2007-07-23,9.723,9.779,9.723,9.752,11186,0
2007-07-24,9.738,9.779,9.73,9.779,3535,0
2007-07-25,9.759,9.759,9.715,9.723,5006,0
2007-07-26,9.703,9.73,9.665,9.709,6917,0
2007-07-27,9.738,9.813,9.715,9.779,21776,0
2007-07-30,9.73,9.767,9.723,9.752,12948,0
2007-07-31,9.674,9.779,9.674,9.752,20309,0
2007-08-01,9.715,9.746,9.674,9.715,9117,0
2007-08-02,9.682,9.715,9.665,9.696,13540,0
2007-08-03,9.674,9.746,9.64,9.746,14566,0
2007-08-06,9.645,9.703,9.609,9.674,32824,0
2007-08-07,9.64,9.696,9.632,9.696,6183,0
2007-08-08,9.682,9.696,9.64,9.682,15305,0
2007-08-09,9.645,9.69,9.645,9.674,4567,0
2007-08-10,9.665,9.682,9.614,9.64,8985,0
2007-08-13,9.583,9.614,9.576,9.614,12655,0
2007-08-14,9.59,9.596,9.507,9.54,46209,0
2007-08-15,9.4909,9.527,9.4369,9.4369,17809,0
2007-08-16,9.4108,9.609,9.303,9.357,70797,0
2007-08-17,9.357,9.4459,9.3433,9.4029,21929,0
2007-08-20,9.4167,9.4311,9.3383,9.3708,22963,0
2007-08-21,9.3619,9.4459,9.3619,9.4459,13688,0
2007-08-22,9.477,9.583,9.477,9.583,10597,0
2007-08-23,9.54,9.583,9.4909,9.534,18988,0
2007-08-24,9.54,9.548,9.534,9.548,13106,0
2007-08-27,9.583,9.583,9.527,9.562,8827,0
2007-08-28,9.54,9.555,9.507,9.54,10597,0
2007-08-29,9.576,9.632,9.54,9.576,9716,0
2007-08-30,9.696,9.746,9.674,9.715,16042,0
2007-08-31,9.709,9.806,9.709,9.787,7506,0
2007-09-04,9.813,9.818,9.752,9.798,7360,0
2007-09-05,9.752,9.806,9.69,9.806,10741,0
2007-09-06,9.806,9.837,9.738,9.829,17369,0
2007-09-07,9.823,9.947,9.823,9.935,20169,0
2007-09-10,9.935,9.969,9.935,9.969,9716,0
2007-09-11,9.947,9.955,9.884,9.947,12655,0
2007-09-12,9.884,9.914,9.806,9.806,11033,0
2007-09-13,9.787,9.793,9.73,9.73,6917,0
2007-09-14,9.73,9.738,9.665,9.674,8827,0
2007-09-17,9.64,9.674,9.583,9.583,14125,0
2007-09-18,9.596,9.752,9.548,9.723,47689,0
2007-09-19,9.709,9.767,9.703,9.723,9859,0
2007-09-20,9.715,9.715,9.64,9.65,9276,0
2007-09-21,9.674,9.844,9.674,9.73,18393,0
2007-09-24,9.658,9.746,9.658,9.746,17077,0
2007-09-25,9.65,9.823,9.65,9.779,14274,0
2007-09-26,9.793,9.798,9.779,9.779,8985,0
2007-09-27,9.772,9.772,9.69,9.69,5151,0
2007-09-28,9.709,9.738,9.609,9.69,36645,0
2007-10-01,9.703,9.715,9.674,9.674,22221,0
2007-10-02,9.674,9.69,9.583,9.618,28701,0
2007-10-03,9.609,9.64,9.54,9.609,28552,0
2007-10-04,9.59,9.618,9.555,9.614,25901,0
2007-10-05,9.576,9.596,9.568,9.583,20605,0
2007-10-08,9.555,9.583,9.52,9.568,21642,0
2007-10-09,9.548,9.568,9.477,9.548,27523,0
2007-10-10,9.548,9.555,9.4839,9.555,16923,0
2007-10-11,9.507,9.527,9.4409,9.4989,13106,0
2007-10-12,9.4909,9.4989,9.4167,9.477,34882,0
2007-10-15,9.4369,9.47,9.303,9.3832,73374,0
2007-10-16,9.3708,9.4029,9.3157,9.3492,56223,0
2007-10-17,9.357,9.3619,9.3225,9.3619,15452,0
2007-10-18,9.3492,9.3772,9.3225,9.3225,34141,0
2007-10-19,9.3433,9.3708,9.3157,9.3619,32969,0
2007-10-22,9.3383,9.3832,9.3225,9.3832,14425,0
2007-10-23,9.3891,9.4311,9.3708,9.4108,11777,0
2007-10-24,9.4029,9.4029,9.357,9.3832,14425,0
2007-10-25,9.3832,9.4167,9.3157,9.3708,20309,0
2007-10-26,9.303,9.3492,9.2663,9.3383,24578,0
2007-10-29,9.3383,9.3492,9.2663,9.3383,21929,0
2007-10-30,9.303,9.3708,9.2663,9.3619,47983,0
2007-10-31,9.3383,9.4029,9.3383,9.3772,23698,0
2007-11-01,9.4029,9.4839,9.3708,9.4167,30323,0
2007-11-02,9.4241,9.4241,9.3619,9.3619,11477,0
2007-11-05,9.0346,9.4167,9.0346,9.3832,49307,0
2007-11-06,9.3492,9.462,9.2877,9.462,46952,0
2007-11-07,9.2663,9.746,9.2663,9.303,33998,0
2007-11-08,9.303,9.303,9.1734,9.204,52984,0
2007-11-09,9.2477,9.2525,9.2205,9.2205,6621,0
2007-11-12,9.2205,9.2205,9.1461,9.2205,11777,0
2007-11-13,9.1667,9.2877,9.126,9.2798,29583,0
2007-11-14,9.2663,9.2877,9.1403,9.1908,26792,0
2007-11-15,9.204,9.2117,9.0967,9.1336,40030,0
2007-11-16,9.1336,9.1336,9.0642,9.0899,27933,0
2007-11-19,9.0707,9.4167,9.0707,9.272,39010,0
2007-11-20,9.3708,9.3832,9.1908,9.3433,33264,0
2007-11-21,9.3383,9.3383,9.204,9.3157,16485,0
2007-11-23,9.303,9.3157,9.2877,9.2877,7506,0
2007-11-26,9.3383,9.3433,9.204,9.3433,26939,0
2007-11-27,9.2663,9.3383,9.2477,9.3383,35764,0
2007-11-28,9.3225,9.4029,9.2663,9.3619,43564,0
2007-11-29,9.3619,9.3619,9.2409,9.2409,30471,0
2007-11-30,9.2594,9.3109,9.2594,9.272,24283,0
2007-12-03,9.2877,9.3157,9.2798,9.3157,13106,0
2007-12-04,9.3109,9.3383,9.2952,9.3383,14125,0
2007-12-05,9.3305,9.3969,9.2877,9.3383,30168,0
2007-12-06,9.303,9.3891,9.2663,9.3772,64017,0
2007-12-07,9.3832,9.4311,9.3708,9.4311,39147,0
2007-12-10,9.4369,9.462,9.3109,9.3225,68290,0
2007-12-11,9.3157,9.3619,9.2663,9.2663,32679,0
2007-12-12,9.2798,9.2877,9.1966,9.2117,57546,0
2007-12-13,9.184,9.184,9.1183,9.1336,43273,0
2007-12-14,9.1461,9.1461,9.0067,9.0777,103759,0
2007-12-17,9.0777,9.1336,9.0506,9.0575,44453,0
2007-12-18,9.0506,9.2525,9.0506,9.1403,137463,0
2007-12-19,9.111,9.1782,9.0575,9.0575,96789,0
2007-12-20,9.0642,9.1734,8.9952,9.0844,137463,0
2007-12-21,9.0642,9.1461,9.0642,9.111,59761,0
2007-12-24,9.1035,9.1461,9.0642,9.1035,62997,0
2007-12-26,9.0707,9.1618,9.0642,9.1035,82421,0
2007-12-27,9.0777,9.1618,9.0434,9.1183,60193,0
2007-12-28,9.1618,9.2952,9.1336,9.2409,75354,0
2007-12-31,9.1734,9.233,9.0434,9.2272,115095,0
2008-01-02,9.2205,9.3109,9.1908,9.3109,26195,0
2008-01-03,9.3492,9.4311,9.3492,9.4311,37970,0
2008-01-04,9.4167,9.596,9.4167,9.596,39010,0
2008-01-07,9.64,9.723,9.64,9.703,24578,0
2008-01-08,9.703,9.844,9.703,9.779,59609,0
2008-01-09,9.723,9.813,9.723,9.793,26939,0
2008-01-10,9.87,9.87,9.682,9.779,22814,0
2008-01-11,9.806,9.806,9.779,9.798,11335,0
2008-01-14,9.806,9.823,9.779,9.787,10597,0
2008-01-15,9.779,9.818,9.759,9.798,30613,0
2008-01-16,9.772,9.806,9.738,9.806,12515,0
2008-01-17,9.779,9.823,9.65,9.69,44156,0
2008-01-18,9.674,9.674,9.52,9.52,28259,0
2008-01-22,9.562,9.703,9.4108,9.665,37532,0
2008-01-23,9.65,9.73,9.609,9.73,34141,0
2008-01-24,9.746,9.818,9.73,9.772,21680,0
2008-01-25,9.738,9.772,9.696,9.715,33415,0
2008-01-28,9.772,9.928,9.682,9.759,27076,0
2008-01-29,9.813,9.837,9.767,9.793,20605,0
2008-01-30,9.823,9.851,9.752,9.779,24283,0
2008-01-31,9.813,9.813,9.746,9.813,13688,0
2008-02-01,9.772,9.844,9.767,9.829,18988,0
2008-02-04,9.837,9.877,9.813,9.844,23549,0
2008-02-05,9.837,9.844,9.798,9.844,15894,0
2008-02-06,9.829,9.844,9.813,9.813,11917,0
2008-02-07,9.837,9.837,9.793,9.813,20605,0
2008-02-08,9.813,9.844,9.738,9.793,29875,0
2008-02-11,9.829,10.004,9.823,9.942,28259,0
2008-02-12,9.935,10.026,9.935,10.011,17809,0
2008-02-13,9.947,10.065,9.709,9.715,39557,0
2008-02-14,9.555,9.562,9.2594,9.3832,99186,0
2008-02-15,9.3969,9.3969,8.9952,9.2205,124516,0
2008-02-19,9.2525,9.3772,9.2477,9.3109,82803,0
2008-02-20,9.3109,9.3383,9.2272,9.233,28398,0
2008-02-21,9.2477,9.2798,9.1734,9.2117,37384,0
2008-02-22,9.2663,9.303,9.0707,9.2798,84340,0
2008-02-25,9.2594,9.3832,9.2594,9.357,164549,0
2008-02-26,9.3619,9.4167,9.3383,9.4167,18988,0
2008-02-27,9.3891,9.4241,9.3225,9.3225,10900,0
2008-02-28,9.2525,9.3969,9.1035,9.184,51511,0
2008-02-29,9.303,9.303,9.028,9.0967,71680,0
2008-03-03,9.1035,9.204,9.1035,9.1966,49752,0
2008-03-04,9.184,9.272,8.8127,9.1461,123482,0
2008-03-05,9.1547,9.303,9.1547,9.2205,39594,0
2008-03-06,9.2205,9.272,9.1183,9.1183,33998,0
2008-03-07,9.1618,9.2798,9.1403,9.1734,14125,0
2008-03-10,9.1734,9.2798,9.1336,9.184,34589,0
2008-03-11,9.1403,9.233,9.0777,9.1782,67410,0
2008-03-12,9.0777,9.1035,9.0777,9.0844,26638,0
2008-03-13,9.0642,9.0642,8.9766,9.014,28847,0
2008-03-14,9.0228,9.028,8.9348,8.9699,18253,0
2008-03-17,8.9122,8.9265,8.8064,8.8064,49892,0
2008-03-18,8.8653,8.9348,8.8653,8.9348,15598,0
2008-03-19,8.9559,9.0067,8.9559,9.0067,46360,0
2008-03-20,8.8456,8.9884,8.8456,8.9884,37532,0
2008-03-24,9.002,9.111,8.9766,9.1035,29583,0
2008-03-25,9.1035,9.1618,9.0506,9.1618,32969,0
2008-03-26,9.1667,9.272,9.1618,9.272,26939,0
2008-03-27,9.303,9.3157,9.1618,9.1618,23402,0
2008-03-28,9.1403,9.1966,9.126,9.1667,17662,0
2008-03-31,9.1667,9.2272,9.1667,9.2117,12948,0
2008-04-01,9.1966,9.233,9.184,9.2205,11335,0
2008-04-02,9.1966,9.2477,9.1667,9.2272,23549,0
2008-04-03,9.1908,9.3109,9.1734,9.2409,21481,0
2008-04-04,9.272,9.568,9.233,9.233,17662,0
2008-04-07,9.303,9.3891,9.2525,9.2594,35026,0
2008-04-08,9.2663,9.3109,9.1966,9.1966,15006,0
2008-04-09,9.2117,9.2663,9.2117,9.2663,10741,0
2008-04-10,9.2877,9.3891,9.2877,9.3891,7947,0
2008-04-11,9.303,9.3772,9.303,9.3492,15019,0
2008-04-14,9.3969,9.4029,9.3433,9.3433,16196,0
2008-04-15,9.3708,9.4167,9.2798,9.2798,10194,0
2008-04-16,9.2798,9.3225,9.2409,9.2409,17809,0
2008-04-17,9.2477,9.3109,9.2477,9.3109,12212,0
2008-04-18,9.2877,9.3708,9.272,9.3157,11438,0
2008-04-21,9.272,9.4029,9.272,9.3109,30591,0
2008-04-22,9.3619,9.4909,9.3225,9.3305,21444,0
2008-04-23,9.3109,9.357,9.303,9.3225,10902,0
2008-04-24,9.3383,9.4311,9.272,9.4029,19324,0
2008-04-25,9.4369,9.4529,9.3433,9.3433,21500,0
2008-04-28,9.3383,9.555,9.3383,9.357,4420,0
2008-04-29,9.4029,9.4029,9.357,9.357,2361,0
2008-04-30,9.3433,9.3891,9.3305,9.3832,4612,0
2008-05-01,9.4241,9.4241,9.3225,9.3225,14125,0
2008-05-02,9.2798,9.47,9.2798,9.2952,45168,0
2008-05-05,9.272,9.3708,9.272,9.3225,14125,0
2008-05-06,9.3383,9.4369,9.303,9.3772,16923,0
2008-05-07,9.3772,9.507,9.3225,9.4108,43696,0
2008-05-08,9.4108,9.4311,9.3619,9.3619,11633,0
2008-05-09,9.3969,9.4029,9.3305,9.357,23935,0
2008-05-12,9.3708,9.3891,9.3383,9.3772,18548,0
2008-05-13,9.3225,9.3619,9.3225,9.3492,22366,0
2008-05-14,9.3619,9.4409,9.3383,9.3433,27731,0
2008-05-15,9.3492,9.52,9.3492,9.4029,43156,0
2008-05-16,9.4029,9.576,9.4029,9.4369,22519,0
2008-05-19,9.4241,9.645,9.4241,9.4909,20169,0
2008-05-20,9.527,9.645,9.4989,9.583,15432,0
2008-05-21,9.73,9.779,9.477,9.555,51678,0
2008-05-22,9.527,9.596,9.4909,9.54,8564,0
2008-05-23,9.576,9.609,9.52,9.548,13505,0
2008-05-27,9.576,9.609,9.568,9.583,15958,0
2008-05-28,9.576,9.596,9.576,9.596,5433,0
2008-05-29,9.596,9.64,9.583,9.609,13074,0
2008-05-30,9.583,9.759,9.576,9.658,31075,0
2008-06-02,9.674,9.87,9.603,9.715,31853,0
2008-06-03,9.779,9.884,9.715,9.752,14229,0
2008-06-04,9.767,9.877,9.665,9.665,27058,0
2008-06-05,9.665,9.696,9.618,9.658,17105,0
2008-06-06,9.665,9.793,9.609,9.625,22838,0
2008-06-09,9.59,9.759,9.562,9.562,28398,0
2008-06-10,9.562,9.818,9.507,9.658,49475,0
2008-06-11,9.779,9.813,9.583,9.779,29849,0
2008-06-12,9.746,9.746,9.4839,9.583,31543,0
2008-06-13,9.59,9.723,9.548,9.709,15627,0
2008-06-16,9.609,9.69,9.603,9.64,23122,0
2008-06-17,9.609,9.64,9.4409,9.507,19574,0
2008-06-18,9.534,9.596,9.4311,9.4369,16630,0
2008-06-19,9.4409,9.54,9.4369,9.514,11917,0
2008-06-20,9.54,9.64,9.54,9.603,9117,0
2008-06-23,9.534,9.562,9.4369,9.4369,16518,0
2008-06-24,9.4167,9.568,9.3492,9.52,37278,0
2008-06-25,9.462,9.548,9.3772,9.4839,29748,0
2008-06-26,9.4989,9.562,9.4409,9.548,29207,0
2008-06-27,9.54,9.54,9.4459,9.514,6183,0
2008-06-30,9.4369,9.548,9.4108,9.477,12898,0
2008-07-01,9.4029,9.477,9.3891,9.4167,28587,0
2008-07-02,9.3492,9.527,9.3492,9.4459,24604,0
2008-07-03,9.4409,9.47,9.3832,9.4167,11917,0
2008-07-07,9.4369,9.4409,9.3305,9.3772,24283,0
2008-07-08,9.3772,9.4369,9.357,9.4311,43171,0
2008-07-09,9.3891,9.534,9.3891,9.4839,15379,0
2008-07-10,9.462,9.65,9.462,9.64,12361,0
2008-07-11,9.609,9.609,9.548,9.548,2501,0
2008-07-14,9.548,9.548,9.2877,9.3305,20169,0
2008-07-15,9.2877,9.3109,9.1336,9.2205,23156,0
2008-07-16,9.233,9.303,9.204,9.2663,14030,0
2008-07-17,9.2877,9.3383,9.233,9.233,25409,0
2008-07-18,9.2409,9.2798,9.1618,9.1966,46295,0
2008-07-21,9.1966,9.204,9.126,9.1908,12997,0
2008-07-22,9.126,9.1734,9.126,9.1618,11707,0
2008-07-23,9.1618,9.1908,9.1183,9.1618,10456,0
2008-07-24,9.1667,9.1966,9.0777,9.1966,28398,0
2008-07-25,9.1667,9.1908,9.126,9.1908,11848,0
2008-07-28,9.1908,9.2272,9.1403,9.204,11686,0
2008-07-29,9.233,9.233,9.1336,9.184,29302,0
2008-07-30,9.1667,9.3891,9.1667,9.1734,18727,0
2008-07-31,9.1782,9.303,9.0844,9.1782,33998,0
2008-08-01,9.2117,9.233,9.1734,9.2272,7462,0
2008-08-04,9.2272,9.2663,9.1667,9.2409,15584,0
2008-08-05,9.2117,9.4409,9.2117,9.3433,43052,0
2008-08-06,9.3157,9.3619,9.2952,9.3157,5270,0
2008-08-07,9.3383,9.3619,9.303,9.3433,8689,0
2008-08-08,9.3619,9.507,9.2798,9.4369,39834,0
2008-08-11,9.4409,9.4909,9.3383,9.357,22662,0
2008-08-12,9.3383,9.3383,9.233,9.2877,24007,0
2008-08-13,9.2205,9.2594,9.1966,9.2525,6776,0
2008-08-14,9.3619,9.3619,9.1782,9.233,23209,0
2008-08-15,9.233,9.2952,9.233,9.2525,13106,0
2008-08-18,9.3157,9.3157,9.2798,9.2798,4420,0
2008-08-19,9.3305,9.47,9.2798,9.357,34740,0
2008-08-20,9.303,9.3383,9.2952,9.2952,4612,0
2008-08-21,9.3383,9.4369,9.2798,9.3492,21046,0
2008-08-22,9.357,9.3619,9.2525,9.3383,11787,0
2008-08-25,9.2663,9.3433,9.2594,9.2952,18393,0
2008-08-26,9.303,9.3619,9.2877,9.3433,12070,0
2008-08-27,9.3433,9.4369,9.3383,9.4369,19637,0
2008-08-28,9.4529,9.462,9.4311,9.4369,3242,0
2008-08-29,9.3383,9.3969,9.3305,9.3832,9417,0
2008-09-02,9.4369,9.47,9.3708,9.4311,7216,0
2008-09-03,9.3891,9.4409,9.3891,9.4167,18555,0
2008-09-04,9.4369,9.47,9.4241,9.4369,8165,0
2008-09-05,9.4409,9.477,9.4108,9.4409,15194,0
2008-09-08,9.477,9.477,9.4029,9.4369,23396,0
2008-09-09,9.4108,9.47,9.3891,9.4311,24311,0
2008-09-10,9.4241,9.4369,9.3772,9.3969,18069,0
2008-09-11,9.3383,9.3619,9.2952,9.3619,7656,0
2008-09-12,9.3619,9.3619,9.2594,9.2877,14274,0
2008-09-15,9.2477,9.272,9.184,9.184,13829,0
2008-09-16,9.184,9.2409,9.028,9.1667,19578,0
2008-09-17,8.9952,9.0707,8.9199,8.9627,10977,0
2008-09-18,8.8257,8.8257,8.1741,8.3149,62368,0
2008-09-19,13.559,13.559,8.3508,8.7914,49752,0
2008-09-22,8.8589,8.8589,8.6426,8.6565,15897,0
2008-09-23,8.6619,8.6619,8.513,8.513,2703,0
2008-09-24,8.4856,8.4856,8.3447,8.4041,20605,0
2008-09-25,8.4183,8.4518,8.2885,8.3926,16042,0
2008-09-26,8.2554,8.2614,8.1946,8.2484,26894,0
2008-09-29,8.1814,8.1814,7.9698,8.0187,37000,0
2008-09-30,8.0719,8.0719,7.63,7.9028,28388,0
2008-10-01,8.0446,8.0586,7.9218,7.9833,15379,0
2008-10-02,7.9624,8.0312,7.8271,8.0312,18872,0
2008-10-03,8.0312,8.0312,7.9558,8.0312,12985,0
2008-10-06,7.8415,8.0661,7.8069,7.9357,67869,0
2008-10-07,7.8415,7.9698,7.8069,7.8069,30852,0
2008-10-08,7.2835,7.4062,7.141,7.3924,71252,0
2008-10-09,7.2292,7.3239,6.7806,6.7806,30411,0
2008-10-10,6.0808,6.2173,5.4491,5.5647,84776,0
2008-10-13,5.904,5.9789,5.6055,5.9789,274559,0
2008-10-14,6.1218,6.3189,6.0808,6.2852,254928,0
2008-10-15,6.2781,6.4208,6.1966,6.3116,177011,0
2008-10-16,6.2304,6.5566,6.2304,6.5427,42463,0
2008-10-17,6.2574,6.8693,6.2574,6.8693,55045,0
2008-10-20,6.964,7.1887,6.964,7.0732,47774,0
2008-10-21,7.0663,7.4062,7.0591,7.4062,39326,0
2008-10-22,7.3518,7.4062,7.1137,7.3239,48860,0
2008-10-23,7.2835,7.8129,7.2835,7.7457,57760,0
2008-10-24,7.44,7.6979,7.44,7.6369,22950,0
2008-10-27,7.5758,7.739,7.5078,7.6369,24105,0
2008-10-28,7.739,7.739,7.379,7.5688,61086,0
2008-10-29,7.6098,7.6098,7.44,7.44,29795,0
2008-10-30,7.4262,7.4741,7.338,7.4332,25207,0
2008-10-31,7.4125,7.4603,7.4125,7.4125,2631,0
2008-11-03,7.4125,7.4879,7.3855,7.4879,14839,0
2008-11-04,7.44,7.5419,7.4125,7.5419,17259,0
2008-11-05,7.6167,8.079,7.6167,7.7457,39734,0
2008-11-06,7.7052,7.766,7.63,7.6575,21640,0
2008-11-07,7.6575,8.0118,7.6505,7.7052,53278,0
2008-11-10,7.7052,7.7797,7.6979,7.7593,19963,0
2008-11-11,7.7523,7.7523,7.6029,7.6234,18835,0
2008-11-12,7.5622,7.5622,7.1612,7.3038,34269,0
2008-11-13,7.202,7.3239,6.9505,7.3239,41357,0
2008-11-14,7.2564,7.3582,7.1344,7.2905,35075,0
2008-11-17,7.2905,7.2905,6.801,7.1953,24745,0
2008-11-18,7.1066,7.1066,6.9436,7.0117,45555,0
2008-11-19,6.964,7.0187,6.801,6.8966,66378,0
2008-11-20,6.8693,6.8693,6.4546,6.4546,59103,0
2008-11-21,6.4887,6.5022,6.387,6.441,30487,0
2008-11-24,6.5566,6.801,6.441,6.6589,42125,0
2008-11-25,6.8082,6.8353,6.6993,6.801,38772,0
2008-11-26,6.7125,6.7806,6.6993,6.7671,7360,0
2008-11-28,6.7947,6.9436,6.7947,6.9099,9034,0
2008-12-01,6.8759,6.9099,6.5088,6.6042,60088,0
2008-12-02,6.5501,6.8621,6.4546,6.4817,73057,0
2008-12-03,6.4817,6.5566,6.4001,6.5566,31605,0
2008-12-04,6.5703,6.6246,6.5294,6.5771,27670,0
2008-12-05,6.4755,6.5634,6.3798,6.4072,41733,0
2008-12-08,6.5227,6.5566,6.448,6.5227,15539,0
2008-12-09,6.4277,6.4755,6.373,6.4345,32991,0
2008-12-10,6.441,6.4616,6.1831,6.3529,53144,0
2008-12-11,6.3116,6.4345,6.2511,6.4345,70423,0
2008-12-12,6.387,6.387,6.0267,6.2711,94828,0
2008-12-15,6.2511,6.2511,6.0129,6.1146,15337,0
2008-12-16,6.0877,6.1966,5.8978,5.9789,57585,0
2008-12-17,6.0201,6.4277,6.0201,6.3666,65406,0
2008-12-18,6.4208,6.645,6.3938,6.5294,49934,0
2008-12-19,6.5294,6.6514,6.5227,6.5703,68293,0
2008-12-22,6.6246,7.2361,6.5566,6.9233,92386,0
2008-12-23,6.9375,6.9375,6.6925,6.6925,134931,0
2008-12-24,6.672,6.7198,6.5566,6.5566,390932,0
2008-12-26,6.5227,6.6589,6.5227,6.6308,18548,0
2008-12-29,6.6856,6.7269,6.5973,6.7064,85481,0
2008-12-30,6.7064,6.7671,6.6589,6.7605,78777,0
2008-12-31,6.7947,6.9436,6.7605,6.8419,92213,0
2009-01-02,6.8759,7.1748,6.8759,7.1748,38123,0
2009-01-05,7.2564,7.4533,7.2089,7.3239,42096,0
2009-01-06,7.338,7.6779,7.338,7.5419,47903,0
2009-01-07,7.5688,7.5961,7.4741,7.5078,23513,0
2009-01-08,7.501,7.7254,7.501,7.7052,28459,0
2009-01-09,7.6912,8.1052,7.6912,8.0926,39956,0
2009-01-12,8.079,8.1814,7.9357,7.9357,44193,0
2009-01-13,7.9417,8.0994,7.9151,7.9495,19023,0
2009-01-14,7.9495,7.9495,7.5961,7.7112,41702,0
2009-01-15,7.671,7.6912,7.5555,7.5622,55077,0
2009-01-16,7.63,7.8209,7.63,7.8129,10456,0
2009-01-20,7.8887,8.1112,7.8887,7.9624,40063,0
2009-01-21,7.9833,7.9833,7.7867,7.8209,52034,0
2009-01-22,7.8271,7.8334,7.739,7.739,5744,0
2009-01-23,7.739,7.7457,7.7254,7.739,18103,0
2009-01-26,7.7523,7.8546,7.7523,7.766,14172,0
2009-01-27,7.7731,7.8271,7.6505,7.7731,42728,0
2009-01-28,7.8271,7.8951,7.8271,7.8812,11396,0
2009-01-29,7.8887,7.9218,7.8686,7.9218,10021,0
2009-01-30,7.8744,8.0041,7.8744,7.9558,14800,0
2009-02-02,7.8069,7.9624,7.8069,7.9417,20631,0
2009-02-03,7.9357,8.0518,7.8744,7.9094,31832,0
2009-02-04,7.9094,8.0312,7.9094,8.0312,9373,0
2009-02-05,8.0118,8.079,8.0118,8.0586,9116,0
2009-02-06,8.0446,8.1393,8.0446,8.1393,5885,0
2009-02-09,8.1112,8.2743,8.1112,8.2484,14699,0
2009-02-10,8.2484,8.4592,8.2484,8.3926,50273,0
2009-02-11,8.3508,8.3856,8.2418,8.3087,10597,0
2009-02-12,8.2814,8.3149,8.2286,8.2885,5151,0
2009-02-13,8.2229,8.3369,8.1946,8.2614,23108,0
2009-02-17,8.1814,8.2286,7.9028,7.9764,33667,0
2009-02-18,8.0041,8.0041,7.8686,7.9094,12332,0
2009-02-19,7.8887,8.2948,7.8887,8.2156,21006,0
2009-02-20,8.079,8.0856,7.8623,7.9417,20461,0
2009-02-23,7.9094,7.9094,7.5825,7.6234,22129,0
2009-02-24,7.5078,7.7867,7.4668,7.739,53415,0
2009-02-25,7.7052,7.8069,7.6844,7.7254,26675,0
2009-02-26,7.739,7.7867,7.7184,7.7314,25410,0
2009-02-27,7.7184,7.7314,7.6029,7.7052,30027,0
2009-03-02,7.6167,7.644,7.4943,7.5078,32969,0
2009-03-03,7.4804,7.5419,7.4668,7.4804,29625,0
2009-03-04,7.4741,7.6098,7.4741,7.5961,17217,0
2009-03-05,7.6098,7.6167,7.4332,7.44,19896,0
2009-03-06,7.4332,7.535,7.4332,7.4741,28460,0
2009-03-09,7.3722,7.4125,7.3239,7.3239,21699,0
2009-03-10,7.2635,7.5688,7.2635,7.535,23831,0
2009-03-11,7.5419,7.6029,7.4603,7.4603,18030,0
2009-03-12,7.4741,7.4741,7.3924,7.4332,11632,0
2009-03-13,7.4466,7.5825,7.4466,7.5825,4263,0
2009-03-16,7.535,7.5688,7.4943,7.548,13540,0
2009-03-17,7.4741,7.5078,7.4741,7.4879,20668,0
2009-03-18,7.44,7.4741,7.3855,7.4125,25946,0
2009-03-19,7.4533,7.4668,7.3855,7.4668,16187,0
2009-03-20,7.44,7.5078,7.4262,7.5078,15418,0
2009-03-23,7.5688,7.671,7.5622,7.6369,30866,0
2009-03-24,7.6234,7.6234,7.5078,7.6167,23698,0
2009-03-25,7.6167,7.7112,7.6167,7.7112,15171,0
2009-03-26,7.7184,7.8129,7.671,7.8069,12212,0
2009-03-27,7.9028,7.9028,7.739,7.8209,13855,0
2009-03-30,7.8271,7.9294,7.7457,7.8271,26354,0
2009-03-31,7.7254,7.8129,7.6575,7.8129,21072,0
2009-04-01,7.8129,7.8546,7.671,7.848,78590,0
2009-04-02,7.8623,7.9357,7.8623,7.9357,12361,0
2009-04-03,7.9417,8.0856,7.9094,8.0118,37681,0
2009-04-06,7.9624,8.0856,7.9624,8.0856,16868,0
2009-04-07,8.1326,8.1326,7.9417,8.1257,21910,0
2009-04-08,8.1257,8.1257,8.0254,8.079,9837,0
2009-04-09,8.1326,8.1326,8.079,8.079,8109,0
2009-04-13,8.0382,8.0446,7.9558,8.0446,18855,0
2009-04-14,8.0446,8.0994,8.0254,8.0994,16914,0
2009-04-15,8.079,8.1462,8.0382,8.1182,14058,0
2009-04-16,8.1814,8.1814,8.0118,8.1182,11335,0
2009-04-17,8.079,8.1741,8.079,8.1741,3676,0
2009-04-20,8.0856,8.153,8.0856,8.1112,10353,0
2009-04-21,8.1675,8.2614,8.1675,8.2614,8461,0
2009-04-22,8.2814,8.303,8.2484,8.2484,11534,0
2009-04-23,8.2156,8.2743,8.1946,8.2418,12970,0
2009-04-24,8.1675,8.2229,8.153,8.1814,15305,0
2009-04-27,8.1878,8.2077,8.1182,8.2077,14896,0
2009-04-28,8.1814,8.2156,8.1814,8.2077,19014,0
2009-04-29,8.2356,8.2356,8.153,8.1878,20169,0
2009-04-30,8.2356,8.2484,8.2156,8.2418,14086,0
2009-05-01,8.2677,8.3508,8.2677,8.3508,23725,0
2009-05-04,8.3792,8.5872,8.3792,8.4378,39193,0
2009-05-05,8.4592,8.4856,8.4313,8.4856,32477,0
2009-05-06,8.513,8.513,8.3856,8.4313,20552,0
2009-05-07,8.521,8.5281,8.4183,8.4518,18644,0
2009-05-08,8.5557,8.5618,8.4917,8.5069,8985,0
2009-05-11,8.5281,8.5281,8.4796,8.4796,10974,0
2009-05-12,8.5069,8.521,8.3231,8.3926,26377,0
2009-05-13,8.372,8.372,8.2554,8.303,25543,0
2009-05-14,8.3296,8.3856,8.2948,8.3856,14481,0
2009-05-15,8.3856,8.3926,8.3508,8.372,13904,0
2009-05-18,8.3369,8.4041,8.3369,8.3856,5523,0
2009-05-19,8.3994,8.4437,8.3856,8.4183,20368,0
2009-05-20,8.4378,8.5557,8.4378,8.521,20990,0
2009-05-21,8.5415,8.5945,8.4856,8.5618,25078,0
2009-05-22,8.5691,8.5945,8.5281,8.5945,17217,0
2009-05-26,8.5945,8.6491,8.5945,8.6364,22700,0
2009-05-27,8.6209,8.6565,8.6209,8.6565,15537,0
2009-05-28,8.6491,8.6974,8.6491,8.6974,7021,0
2009-05-29,8.629,8.6974,8.6083,8.6909,21117,0
2009-06-01,8.6565,8.7385,8.6364,8.6836,28024,0
2009-06-02,8.6909,8.7491,8.629,8.7183,49988,0
2009-06-03,8.7253,8.7439,8.6974,8.7439,10972,0
2009-06-04,8.7439,8.8193,8.7385,8.8193,27231,0
2009-06-05,8.8193,8.9559,8.8064,8.8257,20920,0
2009-06-08,8.8589,8.8813,8.8257,8.8813,14274,0
2009-06-09,8.9559,8.9627,8.8257,8.8589,31035,0
2009-06-10,8.895,8.9265,8.8257,8.8875,17534,0
2009-06-11,8.8813,8.895,8.669,8.8257,45949,0
2009-06-12,8.8257,8.8257,8.6909,8.7253,6667,0
2009-06-15,8.7253,8.7253,8.6491,8.6836,41209,0
2009-06-16,8.7183,8.7253,8.6909,8.6909,15884,0
2009-06-17,8.7036,8.7571,8.629,8.669,19965,0
2009-06-18,8.7253,8.7914,8.6974,8.7036,11321,0
2009-06-19,8.7036,8.7253,8.6836,8.6836,9115,0
2009-06-22,8.7253,8.8589,8.7183,8.8589,14336,0
2009-06-23,8.8589,8.8653,8.7914,8.8257,15598,0
2009-06-24,8.8521,8.8521,8.7571,8.7914,16822,0
2009-06-25,8.7571,8.7914,8.7439,8.7439,6776,0
2009-06-26,8.7655,8.7914,8.7571,8.7914,14171,0
2009-06-29,8.7655,8.8257,8.7655,8.8127,6456,0
2009-06-30,8.8317,8.8521,8.7655,8.7914,26357,0
2009-07-01,8.8653,8.9018,8.7317,8.7783,30163,0
2009-07-02,8.7914,8.8193,8.6209,8.7117,43854,0
2009-07-06,8.7183,8.7716,8.7036,8.7491,29875,0
2009-07-07,8.6426,8.8257,8.6426,8.8127,33425,0
2009-07-08,8.8127,8.895,8.7439,8.8374,45510,0
2009-07-09,8.8735,8.9199,8.8735,8.9199,9728,0
2009-07-10,8.9415,8.9766,8.9084,8.9415,28955,0
2009-07-13,8.8875,8.9884,8.8875,8.9836,19791,0
2009-07-14,8.9199,9.0434,8.895,8.9952,28117,0
2009-07-15,9.0899,9.1547,9.028,9.126,34648,0
2009-07-16,9.1461,9.1461,8.9559,9.1035,11877,0
2009-07-17,9.1547,9.2205,9.1403,9.2117,10227,0
2009-07-20,9.2205,9.272,9.1618,9.2409,29129,0
2009-07-21,9.2663,9.272,9.233,9.272,25847,0
2009-07-22,9.233,9.272,9.1734,9.1908,31350,0
2009-07-23,9.1966,9.204,9.1035,9.1966,40074,0
2009-07-24,9.1547,9.2663,9.1547,9.2477,14274,0
2009-07-27,9.2663,9.2663,9.0228,9.126,66370,0
2009-07-28,9.1403,9.1547,9.0707,9.1403,57382,0
2009-07-29,9.028,9.1618,9.028,9.1336,17212,0
2009-07-30,9.1667,9.1782,9.126,9.1667,20876,0
2009-07-31,9.1547,9.1618,9.0967,9.1618,28855,0
2009-08-03,9.1667,9.1908,9.1461,9.1908,15523,0
2009-08-04,9.1908,9.3225,9.1667,9.2663,21466,0
2009-08-05,9.233,9.3383,9.2272,9.3383,24036,0
2009-08-06,9.3383,9.3383,9.2409,9.2409,19325,0
2009-08-07,9.2594,9.2877,9.2205,9.2663,28590,0
2009-08-10,9.2409,9.3225,9.2409,9.2477,43257,0
2009-08-11,9.3157,9.3225,9.272,9.2798,17800,0
2009-08-12,9.2663,9.272,9.2477,9.2594,8321,0
2009-08-13,9.2798,9.3109,9.2477,9.3109,19151,0
2009-08-14,9.3492,9.3891,9.2952,9.3832,24524,0
2009-08-17,9.3832,9.507,9.3708,9.507,50226,0
2009-08-18,9.4369,9.534,9.4369,9.527,16536,0
2009-08-19,9.2272,9.806,9.2272,9.618,45286,0
2009-08-20,9.618,9.703,9.507,9.614,57096,0
2009-08-21,9.618,9.696,9.618,9.69,12011,0
2009-08-24,9.682,9.73,9.682,9.723,12407,0
2009-08-25,9.746,9.752,9.715,9.73,12660,0
2009-08-26,9.73,9.73,9.625,9.682,17629,0
2009-08-27,9.696,9.709,9.696,9.709,10743,0
2009-08-28,9.746,9.752,9.583,9.625,44817,0
2009-08-31,9.534,9.632,9.534,9.632,11062,0
2009-09-01,9.603,9.603,9.555,9.562,13210,0
2009-09-02,9.609,9.632,9.562,9.632,38636,0
2009-09-03,9.632,9.73,9.632,9.73,41063,0
2009-09-04,9.682,9.772,9.674,9.738,29483,0
2009-09-08,9.752,9.844,9.709,9.746,49518,0
2009-09-09,9.779,9.779,9.715,9.746,24885,0
2009-09-10,9.793,9.793,9.73,9.746,14722,0
2009-09-11,9.674,9.746,9.674,9.746,16849,0
2009-09-14,9.793,9.793,9.665,9.738,31425,0
2009-09-15,9.779,9.779,9.709,9.715,18121,0
2009-09-16,9.798,9.798,9.696,9.715,44337,0
2009-09-17,9.674,9.772,9.674,9.723,38795,0
2009-09-18,9.723,9.772,9.709,9.746,12803,0
2009-09-21,9.767,9.767,9.715,9.767,26360,0
2009-09-22,9.772,9.844,9.759,9.837,25372,0
2009-09-23,9.779,9.823,9.746,9.752,35646,0
2009-09-24,9.793,9.806,9.779,9.793,10653,0
2009-09-25,9.793,9.793,9.746,9.787,23131,0
2009-09-28,9.793,9.928,9.793,9.889,28781,0
2009-09-29,9.935,10.011,9.921,9.995,27524,0
2009-09-30,10.019,10.026,9.955,10.026,35437,0
2009-10-01,9.969,9.987,9.928,9.982,16357,0
2009-10-02,9.955,9.995,9.928,9.969,33492,0
2009-10-05,9.955,9.995,9.955,9.982,19009,0
2009-10-06,9.974,10.026,9.935,9.969,99786,0
2009-10-07,9.955,10.004,9.955,9.987,32880,0
2009-10-08,9.964,10.011,9.921,9.955,38377,0
2009-10-09,9.974,9.974,9.787,9.837,36931,0
2009-10-12,9.806,9.905,9.507,9.632,51484,0
2009-10-13,9.583,9.709,9.52,9.709,12444,0
2009-10-14,9.674,9.674,9.477,9.4839,26064,0
2009-10-15,9.4529,9.568,9.4241,9.462,35280,0
2009-10-16,9.462,9.59,9.4529,9.59,26939,0
2009-10-19,9.696,9.73,9.596,9.674,32462,0
2009-10-20,9.703,9.87,9.703,9.779,33624,0
2009-10-21,9.703,9.806,9.703,9.738,25366,0
2009-10-22,9.767,9.767,9.618,9.709,37015,0
2009-10-23,9.738,9.823,9.73,9.798,23924,0
2009-10-26,9.779,9.779,9.603,9.64,33614,0
2009-10-27,9.665,9.665,9.527,9.583,27948,0
2009-10-28,9.603,9.609,9.52,9.562,21118,0
2009-10-29,9.555,9.603,9.555,9.568,24455,0
2009-10-30,9.548,9.583,9.477,9.54,27306,0
2009-11-02,9.507,9.583,9.507,9.576,16262,0
2009-11-03,9.576,9.696,9.568,9.674,30826,0
2009-11-04,9.674,9.69,9.632,9.682,16886,0
2009-11-05,9.665,9.703,9.658,9.658,29477,0
2009-11-06,9.665,9.674,9.65,9.658,14309,0
2009-11-09,9.665,9.665,9.609,9.618,26158,0
2009-11-10,9.576,9.658,9.576,9.658,19582,0
2009-11-11,9.658,9.665,9.514,9.514,32248,0
2009-11-12,9.4909,9.514,9.477,9.477,7064,0
2009-11-13,9.52,9.52,9.2952,9.3109,44953,0
2009-11-16,9.3383,9.3492,9.2952,9.3225,15215,0
2009-11-17,9.272,9.3433,9.272,9.3433,11238,0
2009-11-18,9.4029,9.4029,9.303,9.357,11375,0
2009-11-19,9.3708,9.3708,9.2477,9.2525,40249,0
2009-11-20,9.2663,9.2663,9.1966,9.1966,18945,0
2009-11-23,9.233,9.2525,9.1908,9.1908,35608,0
2009-11-24,9.2272,9.233,9.1734,9.2272,41650,0
2009-11-25,9.2272,9.2663,9.2272,9.2477,26268,0
2009-11-27,9.2409,9.2525,9.2272,9.2525,5078,0
2009-11-30,9.2663,9.2663,9.184,9.2525,72699,0
2009-12-01,9.2409,9.3708,9.2409,9.3305,40586,0
2009-12-02,9.3157,9.3969,9.303,9.3969,18616,0
2009-12-03,9.4029,9.4369,9.4029,9.4241,6621,0
2009-12-04,9.4311,9.47,9.4311,9.4369,15450,0
2009-12-07,9.583,9.583,9.47,9.534,48016,0
2009-12-08,9.54,9.54,9.527,9.534,6485,0
2009-12-09,9.54,9.583,9.54,9.548,32954,0
2009-12-10,9.568,9.583,9.54,9.583,8058,0
2009-12-11,9.614,9.614,9.54,9.59,15763,0
2009-12-14,9.576,9.609,9.555,9.568,11973,0
2009-12-15,9.583,9.59,9.52,9.534,33146,0
2009-12-16,9.562,9.625,9.548,9.583,25388,0
2009-12-17,9.583,9.59,9.562,9.562,15070,0
2009-12-18,9.4909,9.555,9.4369,9.47,49986,0
2009-12-21,9.462,9.534,9.4241,9.477,43220,0
2009-12-22,9.477,9.477,9.3433,9.4029,11777,0
2009-12-23,9.3433,9.4409,9.2594,9.3891,39204,0
2009-12-24,9.4108,9.4369,9.3708,9.4369,10042,0
2009-12-28,9.4369,9.462,9.4029,9.4029,36789,0
2009-12-29,9.4369,9.4369,9.3433,9.3772,43127,0
2009-12-30,9.3832,9.4108,9.3772,9.3891,11488,0
2009-12-31,9.4241,9.4369,9.3305,9.3772,56514,0
2010-01-04,9.3891,9.4108,9.3832,9.3969,47799,0
2010-01-05,9.3772,9.3891,9.3305,9.3383,52207,0
2010-01-06,9.3383,9.3891,9.3305,9.3891,49329,0
2010-01-07,9.4029,9.4167,9.3708,9.4029,22993,0
2010-01-08,9.4241,9.4409,9.3969,9.4241,15669,0
2010-01-11,9.4311,9.4909,9.4167,9.47,32414,0
2010-01-12,9.52,9.52,9.4167,9.507,17129,0
2010-01-13,9.477,9.477,9.4241,9.477,21896,0
2010-01-14,9.4409,9.477,9.4241,9.477,29510,0
2010-01-15,9.4989,9.4989,9.4369,9.4459,26115,0
2010-01-19,9.462,9.507,9.4167,9.4459,22367,0
2010-01-20,9.4029,9.4989,9.4029,9.47,24785,0
2010-01-21,9.4369,9.462,9.3891,9.4409,32301,0
2010-01-22,9.4409,9.4459,9.4311,9.4311,2780,0
2010-01-25,9.568,9.568,9.462,9.4839,64230,0
2010-01-26,9.534,9.54,9.477,9.534,33998,0
2010-01-27,9.555,9.576,9.534,9.576,21970,0
2010-01-28,9.609,9.609,9.59,9.609,5557,0
2010-01-29,9.54,9.609,9.54,9.555,29455,0
2010-02-01,9.576,9.596,9.4529,9.548,30020,0
2010-02-02,9.568,9.59,9.52,9.52,11432,0
2010-02-03,9.603,9.603,9.514,9.562,51984,0
2010-02-04,9.548,9.609,9.548,9.555,20605,0
2010-02-05,9.609,9.632,9.514,9.632,39634,0
2010-02-08,9.64,9.674,9.625,9.665,10042,0
2010-02-09,9.69,9.715,9.674,9.696,21886,0
2010-02-10,9.65,9.674,9.64,9.674,4482,0
2010-02-11,9.696,9.759,9.674,9.703,16298,0
2010-02-12,9.703,9.703,9.609,9.64,13823,0
2010-02-16,9.682,9.837,9.65,9.69,19402,0
2010-02-17,9.709,9.738,9.69,9.73,18162,0
2010-02-18,9.73,9.73,9.703,9.73,8524,0
2010-02-19,9.738,9.738,9.709,9.709,7384,0
2010-02-22,9.709,9.73,9.609,9.64,21019,0
2010-02-23,9.767,9.813,9.64,9.665,61591,0
2010-02-24,9.69,9.759,9.603,9.738,19947,0
2010-02-25,9.703,9.779,9.703,9.767,7135,0
2010-02-26,9.798,9.837,9.759,9.779,7744,0
2010-03-01,9.818,9.942,9.813,9.837,16904,0
2010-03-02,9.818,9.921,9.818,9.851,19017,0
2010-03-03,9.87,9.877,9.813,9.851,15708,0
2010-03-04,9.87,10.019,9.87,9.897,27230,0
2010-03-05,9.914,9.969,9.787,9.862,48570,0
2010-03-08,9.837,9.87,9.715,9.829,14233,0
2010-03-09,9.837,9.856,9.818,9.856,8058,0
2010-03-10,9.877,9.877,9.709,9.806,70587,0
2010-03-11,9.752,9.772,9.73,9.772,21120,0
2010-03-12,9.767,9.787,9.645,9.665,29721,0
2010-03-15,9.618,9.703,9.618,9.658,22571,0
2010-03-16,9.674,9.767,9.665,9.703,9449,0
2010-03-17,9.746,9.779,9.746,9.779,14782,0
2010-03-18,9.813,9.813,9.759,9.787,8533,0
2010-03-19,9.787,9.813,9.69,9.703,18087,0
2010-03-22,9.709,9.793,9.709,9.772,41809,0
2010-03-23,9.779,9.844,9.779,9.818,20146,0
2010-03-24,9.752,9.818,9.723,9.752,27411,0
2010-03-25,9.793,9.793,9.752,9.759,9367,0
2010-03-26,9.752,9.759,9.723,9.759,7211,0
2010-03-29,9.723,9.772,9.723,9.746,7216,0
2010-03-30,9.746,9.767,9.738,9.767,11675,0
2010-03-31,9.767,9.779,9.69,9.746,18961,0
2010-04-01,9.772,9.787,9.752,9.759,21207,0
2010-04-05,9.723,9.759,9.723,9.723,26475,0
2010-04-06,9.73,9.746,9.645,9.674,39121,0
2010-04-07,9.682,9.73,9.618,9.674,50968,0
2010-04-08,9.696,9.73,9.64,9.715,17168,0
2010-04-09,9.65,9.767,9.645,9.703,32333,0
2010-04-12,9.674,9.73,9.674,9.73,12655,0
2010-04-13,9.645,9.709,9.64,9.682,8652,0
2010-04-14,9.645,9.738,9.645,9.703,18476,0
2010-04-15,9.73,9.746,9.645,9.746,37241,0
2010-04-16,9.759,9.767,9.73,9.746,32945,0
2010-04-19,9.759,9.759,9.69,9.723,14305,0
2010-04-20,9.738,9.746,9.709,9.723,21062,0
2010-04-21,9.73,9.738,9.645,9.723,55398,0
2010-04-22,9.723,9.759,9.682,9.746,36546,0
2010-04-23,9.767,9.787,9.696,9.739,41265,0
2010-04-26,9.703,9.767,9.703,9.73,32686,0
2010-04-27,9.674,9.73,9.674,9.73,33236,0
2010-04-28,9.73,9.738,9.682,9.738,41698,0
2010-04-29,9.738,9.798,9.738,9.798,32702,0
2010-04-30,9.806,9.837,9.798,9.829,29639,0
2010-05-03,9.837,9.837,9.818,9.837,25407,0
2010-05-04,9.837,9.856,9.806,9.844,35067,0
2010-05-05,9.844,9.884,9.779,9.877,77226,0
2010-05-06,9.889,9.921,9.696,9.921,81096,0
2010-05-07,9.897,9.928,9.787,9.837,30037,0
2010-05-10,9.837,9.921,9.829,9.897,37576,0
2010-05-11,9.905,9.928,9.889,9.928,35383,0
2010-05-12,9.856,9.942,9.856,9.914,26993,0
2010-05-13,9.914,9.969,9.914,9.969,20169,0
2010-05-14,9.969,9.974,9.921,9.921,15361,0
2010-05-17,9.921,9.969,9.856,9.889,32726,0
2010-05-18,9.914,9.969,9.889,9.897,24425,0
2010-05-19,9.905,9.914,9.837,9.914,24886,0
2010-05-20,9.813,9.862,9.813,9.851,22922,0
2010-05-21,9.837,9.905,9.793,9.884,52491,0
2010-05-24,9.877,9.914,9.844,9.889,22424,0
2010-05-25,9.87,9.87,9.772,9.844,38924,0
2010-05-26,9.862,9.889,9.862,9.877,9664,0
2010-05-27,9.897,9.928,9.889,9.914,15598,0
2010-05-28,9.914,9.935,9.844,9.928,22273,0
2010-06-01,9.928,9.942,9.905,9.935,19483,0
2010-06-02,9.935,9.955,9.935,9.947,9653,0
2010-06-03,9.964,9.969,9.851,9.905,73106,0
2010-06-04,9.905,9.928,9.87,9.928,36057,0
2010-06-07,9.921,9.942,9.897,9.942,32043,0
2010-06-08,9.897,9.955,9.897,9.955,25427,0
2010-06-09,9.955,9.964,9.947,9.955,14851,0
2010-06-10,9.955,9.964,9.862,9.921,44857,0
2010-06-11,9.877,9.935,9.844,9.935,22571,0
2010-06-14,9.889,9.928,9.877,9.877,19568,0
2010-06-15,9.877,9.897,9.862,9.884,9046,0
2010-06-16,9.905,9.905,9.844,9.844,29013,0
2010-06-17,9.837,9.862,9.813,9.856,26732,0
2010-06-18,9.877,9.921,9.877,9.921,18586,0
2010-06-21,9.914,9.928,9.877,9.884,35534,0
2010-06-22,9.905,9.905,9.897,9.897,15995,0
2010-06-23,9.905,9.928,9.844,9.921,50963,0
2010-06-24,9.914,9.928,9.914,9.921,9494,0
2010-06-25,9.928,9.964,9.921,9.964,16573,0
2010-06-28,9.964,9.969,9.942,9.947,34719,0
2010-06-29,9.955,9.955,9.914,9.942,23631,0
2010-06-30,9.916,9.967,9.916,9.96,42239,0
2010-07-01,9.969,9.974,9.964,9.969,31933,0
2010-07-02,9.947,9.987,9.947,9.987,26611,0
2010-07-06,9.987,10.049,9.974,10.026,44756,0
2010-07-07,9.995,10.096,9.995,10.096,101111,0
2010-07-08,10.096,10.109,10.065,10.102,36397,0
2010-07-09,10.096,10.157,10.096,10.157,24332,0
2010-07-12,10.149,10.171,10.149,10.171,29875,0
2010-07-13,10.144,10.149,10.049,10.102,49535,0
2010-07-14,10.073,10.123,10.073,10.109,32039,0
2010-07-15,10.115,10.137,9.851,10.137,29562,0
2010-07-16,10.144,10.164,10.115,10.164,30279,0
2010-07-19,10.144,10.171,10.137,10.171,20900,0
2010-07-20,10.18,10.202,10.123,10.164,20346,0
2010-07-21,10.18,10.188,10.171,10.18,18395,0
2010-07-22,10.207,10.215,10.171,10.188,27215,0
2010-07-23,10.188,10.202,10.157,10.194,19520,0
2010-07-26,10.202,10.221,10.202,10.221,20002,0
2010-07-27,10.194,10.242,10.157,10.236,45023,0
2010-07-28,10.253,10.284,10.248,10.266,21241,0
2010-07-29,10.284,10.292,10.259,10.266,24397,0
2010-07-30,10.284,10.313,10.277,10.313,27686,0
2010-08-02,10.297,10.325,10.297,10.313,28069,0
2010-08-03,10.277,10.318,10.271,10.318,46589,0
2010-08-04,10.284,10.362,10.284,10.355,37785,0
2010-08-05,10.355,10.368,10.347,10.355,36527,0
2010-08-06,10.355,10.381,10.347,10.377,39146,0
2010-08-09,10.389,10.427,10.389,10.419,8683,0
2010-08-10,10.419,10.419,10.389,10.389,15323,0
2010-08-11,10.381,10.419,10.377,10.412,50608,0
2010-08-12,10.381,10.397,10.347,10.397,47411,0
2010-08-13,10.419,10.419,10.34,10.389,39960,0
2010-08-16,10.412,10.412,10.325,10.377,19772,0
2010-08-17,10.381,10.381,10.318,10.332,17951,0
2010-08-18,10.355,10.355,10.297,10.347,25873,0
2010-08-19,10.368,10.368,10.34,10.355,29290,0
2010-08-20,10.355,10.362,10.318,10.332,19494,0
2010-08-23,10.368,10.397,10.347,10.377,40800,0
2010-08-24,10.332,10.405,10.318,10.397,26188,0
2010-08-25,10.389,10.412,10.325,10.405,31797,0
2010-08-26,10.412,10.458,10.347,10.427,49630,0
2010-08-27,10.432,10.51,10.432,10.483,50394,0
2010-08-30,10.537,10.563,10.497,10.521,18176,0
2010-08-31,10.553,10.605,10.546,10.582,16133,0
2010-09-01,10.602,10.621,10.529,10.529,38722,0
2010-09-02,10.578,10.621,10.563,10.602,31911,0
2010-09-03,10.602,10.65,10.585,10.65,30727,0
2010-09-07,10.635,10.664,10.613,10.621,9245,0
2010-09-08,10.683,10.683,10.602,10.602,56665,0
2010-09-09,10.643,10.65,10.593,10.65,12591,0
2010-09-10,10.65,10.656,10.602,10.613,19716,0
2010-09-13,10.593,10.593,10.557,10.563,19557,0
2010-09-14,10.529,10.664,10.529,10.628,62513,0
2010-09-15,10.65,10.671,10.529,10.544,76755,0
2010-09-16,10.51,10.613,10.497,10.607,58495,0
2010-09-17,10.707,10.707,10.65,10.707,36214,0
2010-09-20,10.767,10.859,10.671,10.741,73000,0
2010-09-21,10.767,10.767,10.469,10.49,72255,0
2010-09-22,10.502,10.502,10.446,10.446,45848,0
2010-09-23,10.419,10.451,10.405,10.405,44467,0
2010-09-24,10.446,10.462,10.389,10.389,45147,0
2010-09-27,10.432,10.446,10.362,10.368,45822,0
2010-09-28,10.397,10.412,10.381,10.405,15441,0
2010-09-29,10.34,10.571,10.34,10.502,60612,0
2010-09-30,10.546,10.588,10.517,10.546,35465,0
2010-10-01,10.602,10.664,10.602,10.613,18726,0
2010-10-04,10.585,10.65,10.578,10.65,29660,0
2010-10-05,10.65,10.65,10.607,10.613,24812,0
2010-10-06,10.628,10.635,10.551,10.551,18742,0
2010-10-07,10.585,10.628,10.502,10.502,32803,0
2010-10-08,10.537,10.585,10.521,10.529,21070,0
2010-10-11,10.544,10.585,10.537,10.557,8200,0
2010-10-12,10.585,10.621,10.578,10.613,13466,0
2010-10-13,10.613,10.613,10.544,10.602,16259,0
2010-10-14,10.607,10.671,10.607,10.613,24914,0
2010-10-15,10.65,10.65,10.593,10.621,17097,0
2010-10-18,10.602,10.628,10.529,10.551,22992,0
2010-10-19,10.563,10.628,10.551,10.557,17403,0
2010-10-20,10.578,10.643,10.578,10.643,12295,0
2010-10-21,10.656,10.671,10.515,10.515,32116,0
2010-10-22,10.529,10.602,10.529,10.551,23440,0
2010-10-25,10.602,10.635,10.551,10.628,22007,0
2010-10-26,10.621,10.656,10.621,10.65,23212,0
2010-10-27,10.621,10.628,10.593,10.602,32340,0
2010-10-28,10.621,10.65,10.602,10.643,14846,0
2010-10-29,10.644,10.665,10.637,10.658,14880,0
2010-11-01,10.687,10.72,10.683,10.687,14992,0
2010-11-02,10.692,10.741,10.692,10.714,12831,0
2010-11-03,10.747,10.794,10.733,10.787,26605,0
2010-11-04,10.787,10.826,10.774,10.802,29046,0
2010-11-05,10.794,10.853,10.759,10.759,31818,0
2010-11-08,10.787,10.787,10.683,10.714,29174,0
2010-11-09,10.72,10.72,10.602,10.602,16072,0
2010-11-10,10.613,10.613,10.412,10.439,29097,0
2010-11-11,10.228,10.248,10.049,10.131,73456,0
2010-11-12,10.032,10.08,9.787,10.059,43328,0
2010-11-15,10.065,10.065,9.69,9.69,87286,0
2010-11-16,9.682,10.011,9.3708,10.011,140210,0
2010-11-17,10.026,10.088,9.877,9.928,49859,0
2010-11-18,9.905,9.942,9.767,9.935,40100,0
2010-11-19,9.905,9.964,9.877,9.921,23013,0
2010-11-22,9.862,10.049,9.862,10.026,40812,0
2010-11-23,10.026,10.053,10.004,10.026,29707,0
2010-11-24,9.987,10.049,9.987,10.004,15209,0
2010-11-26,10.042,10.137,10.042,10.137,30344,0
2010-11-29,10.137,10.149,10.102,10.137,12655,0
2010-11-30,10.127,10.184,10.118,10.118,31316,0
2010-12-01,10.157,10.171,10.042,10.049,24526,0
2010-12-02,10.102,10.102,9.889,9.921,29131,0
2010-12-03,9.987,10.088,9.897,9.905,32722,0
2010-12-06,9.856,9.884,9.772,9.772,40272,0
2010-12-07,9.772,9.772,9.4167,9.4989,96294,0
2010-12-08,9.4989,9.4989,9.3832,9.3969,30426,0
2010-12-09,9.3708,9.4409,9.357,9.4409,26074,0
2010-12-10,9.3708,9.527,9.3708,9.527,47152,0
2010-12-13,9.477,9.477,9.3383,9.4369,47616,0
2010-12-14,9.3433,9.3433,9.2205,9.2477,45672,0
2010-12-15,9.2117,9.2877,9.1782,9.2877,47165,0
2010-12-16,9.1966,9.535,9.1966,9.535,40945,0
2010-12-17,9.65,9.73,9.596,9.609,28271,0
2010-12-20,9.576,9.576,9.1908,9.2205,54864,0
2010-12-21,9.1966,9.233,8.9836,9.0575,123663,0
2010-12-22,9.002,9.126,9.002,9.0899,71587,0
2010-12-23,9.0575,9.1403,9.0575,9.0777,30316,0
2010-12-27,9.0575,9.1336,9.0575,9.111,10954,0
2010-12-28,9.0967,9.1403,9.0642,9.0844,33727,0
2010-12-29,9.0835,9.1471,9.0415,9.1471,41340,0
2010-12-30,9.126,9.1985,9.126,9.1744,53658,0
2010-12-31,9.2419,9.3639,9.2419,9.3639,42495,0
2011-01-03,9.3619,9.3619,9.1782,9.2663,80739,0
2011-01-04,9.272,9.3109,9.2663,9.2952,37489,0
2011-01-05,9.2409,9.3109,9.2205,9.2877,70905,0
2011-01-06,9.2877,9.3305,9.2409,9.2477,47938,0
2011-01-07,9.2205,9.2952,9.2205,9.2477,20381,0
2011-01-10,9.2477,9.2477,9.1908,9.1966,13114,0
2011-01-11,9.1782,9.2117,9.1618,9.1908,12325,0
2011-01-12,9.1403,9.1403,9.0506,9.0844,21588,0
2011-01-13,9.0707,9.0707,8.8257,8.8589,84244,0
2011-01-14,8.8127,8.8127,8.5557,8.6974,105207,0
2011-01-18,8.6083,8.7253,8.5807,8.7253,95685,0
2011-01-19,8.7763,8.7763,8.5773,8.6254,90503,0
2011-01-20,8.6209,8.7783,8.6009,8.7783,66795,0
2011-01-21,8.7716,8.9415,8.7716,8.9348,34961,0
2011-01-24,8.9018,9.0228,8.9018,8.9884,49141,0
2011-01-25,8.9952,9.0575,8.9952,9.0067,62420,0
2011-01-26,9.0228,9.0899,9.0228,9.0506,20146,0
2011-01-27,9.0506,9.126,9.0346,9.1035,35965,0
2011-01-28,9.0844,9.0967,9.028,9.0575,20240,0
2011-01-31,9.0757,9.1193,9.0298,9.0386,21879,0
2011-02-01,9.0506,9.0707,9.0228,9.0228,49479,0
2011-02-02,9.0506,9.0844,9.002,9.0346,36570,0
2011-02-03,9.0575,9.089,8.9952,9.001,40490,0
2011-02-04,8.9952,9.0067,8.9265,8.9415,22259,0
2011-02-07,8.9199,8.9884,8.9199,8.9884,16377,0
2011-02-08,8.9836,9.0228,8.9766,8.9952,26185,0
2011-02-09,8.9766,9.014,8.9699,8.9952,17859,0
2011-02-10,9.0218,9.0336,8.9875,9.0067,29626,0
2011-02-11,8.9484,9.0434,8.8875,8.9836,73775,0
2011-02-14,8.9766,8.9836,8.9415,8.9415,23078,0
2011-02-15,8.9559,8.9559,8.9199,8.9415,16922,0
2011-02-16,8.9627,9.0642,8.9559,9.0506,37828,0
2011-02-18,9.089,9.111,9.0835,9.0835,39644,0
2011-02-22,9.028,9.0346,8.9415,8.9559,75599,0
2011-02-23,8.9559,9.0506,8.9484,8.9836,19732,0
2011-02-24,9.0067,9.0228,8.9484,8.9766,24567,0
2011-02-25,8.969,8.9826,8.9474,8.9539,21561,0
2011-02-28,8.9444,9.0121,8.9444,8.999,43811,0
2011-03-01,9.014,9.0977,9.0067,9.0977,22026,0
2011-03-02,9.0899,9.1403,9.0652,9.1403,35946,0
2011-03-03,9.1193,9.1346,9.0652,9.1115,37693,0
2011-03-04,9.0967,9.1336,9.0642,9.0777,27469,0
2011-03-07,9.0642,9.0642,9.0067,9.0575,14468,0
2011-03-08,9.0707,9.1667,9.0707,9.1667,36705,0
2011-03-09,9.1403,9.1618,9.111,9.111,11578,0
2011-03-10,9.1115,9.1744,9.0218,9.1557,51238,0
2011-03-11,9.1403,9.2205,9.1183,9.2127,17571,0
2011-03-14,9.1908,9.2205,9.184,9.2205,19902,0
2011-03-15,9.1782,9.1782,9.126,9.1547,9608,0
2011-03-16,9.1547,9.1908,9.126,9.126,8226,0
2011-03-17,9.1336,9.1687,9.1336,9.1687,9300,0
2011-03-18,9.1461,9.1966,9.1035,9.1734,41091,0
2011-03-21,9.1461,9.1966,9.126,9.1966,23238,0
2011-03-22,9.2205,9.2205,9.1183,9.1336,34539,0
2011-03-23,9.1461,9.1782,9.111,9.1183,21682,0
2011-03-24,9.1035,9.111,9.0497,9.089,18266,0
2011-03-25,9.0777,9.0977,9.0652,9.0899,16958,0
2011-03-28,9.0642,9.089,9.0642,9.089,7478,0
2011-03-29,9.0707,9.089,9.0642,9.089,6119,0
2011-03-30,9.0967,9.0967,9.0707,9.0777,10065,0
2011-03-31,9.0546,9.0825,9.0246,9.0386,17245,0
2011-04-01,9.0707,9.0707,9.0067,9.0346,34022,0
2011-04-04,9.0336,9.0707,9.0218,9.0218,24065,0
2011-04-05,9.0336,9.0425,9.0067,9.0272,25878,0
2011-04-06,9.028,9.028,8.9539,8.9826,32863,0
2011-04-07,9,9.0425,8.9952,9.0272,27563,0
2011-04-08,9.001,9.0575,8.9766,9.0067,28868,0
2011-04-11,8.9826,8.9952,8.969,8.9766,6606,0
2011-04-12,8.9952,9,8.917,8.9681,48716,0
2011-04-13,8.9875,8.9875,8.918,8.9328,36524,0
2011-04-14,8.8998,8.9328,8.8998,8.9102,9564,0
2011-04-15,8.9256,8.9328,8.81,8.8634,81106,0
2011-04-18,8.8346,8.9102,8.83,8.9102,27945,0
2011-04-19,8.8998,8.969,8.8931,8.9396,18073,0
2011-04-20,8.9474,9.0346,8.9474,9.0218,33151,0
2011-04-21,9.0218,9.0506,8.9952,9.0346,15924,0
2011-04-25,9.0218,9.0506,9.001,9.028,17413,0
2011-04-26,9.0272,9.1115,9.0131,9.0425,33920,0
2011-04-27,9.0844,9.0977,9.0506,9.0777,11632,0
2011-04-28,9.0899,9.0977,9.0575,9.0977,15105,0
2011-04-29,9.089,9.111,9.089,9.1035,7052,0
2011-05-02,9.0899,9.1193,9.0575,9.0977,28698,0
2011-05-03,9.089,9.1336,9.0767,9.1336,17307,0
2011-05-04,9.1115,9.1928,9.1115,9.1801,47583,0
2011-05-05,9.1687,9.2507,9.1687,9.2438,27788,0
2011-05-06,9.2223,9.2759,9.2147,9.2438,19069,0
2011-05-09,9.2359,9.2759,9.2301,9.2681,38662,0
2011-05-10,9.298,9.3551,9.2838,9.3551,25738,0
2011-05-11,9.3353,9.4539,9.3353,9.4369,46763,0
2011-05-12,9.477,9.514,9.4221,9.514,16523,0
2011-05-13,9.562,9.596,9.4989,9.527,56694,0
2011-05-16,9.461,9.4989,9.461,9.4989,52907,0
2011-05-17,9.4839,9.555,9.4529,9.527,17241,0
2011-05-18,9.521,9.562,9.4529,9.527,45798,0
2011-05-19,9.4989,9.527,9.4839,9.507,14029,0
2011-05-20,9.535,9.604,9.535,9.564,32959,0
2011-05-23,9.577,9.628,9.562,9.614,18863,0
2011-05-24,9.591,9.634,9.584,9.611,20968,0
2011-05-25,9.628,9.628,9.555,9.555,14241,0
2011-05-26,9.591,9.611,9.555,9.604,32972,0
2011-05-27,9.579,9.615,9.564,9.598,13505,0
2011-05-31,9.571,9.631,9.571,9.616,26407,0
2011-06-01,9.646,9.693,9.634,9.634,10336,0
2011-06-02,9.637,9.701,9.629,9.645,19524,0
2011-06-03,9.664,9.695,9.648,9.648,16378,0
2011-06-06,9.664,9.708,9.637,9.68,16440,0
2011-06-07,9.681,9.715,9.638,9.638,15923,0
2011-06-08,9.616,9.672,9.616,9.63,18791,0
2011-06-09,9.664,9.664,9.593,9.593,10551,0
2011-06-10,9.587,9.648,9.549,9.556,17793,0
2011-06-13,9.564,9.571,9.543,9.571,19692,0
2011-06-14,9.543,9.579,9.522,9.579,30411,0
2011-06-15,9.549,9.612,9.528,9.528,27440,0
2011-06-16,9.566,9.566,9.502,9.517,24633,0
2011-06-17,9.4929,9.543,9.4849,9.515,17728,0
2011-06-20,9.508,9.556,9.4999,9.549,8608,0
2011-06-21,9.615,9.615,9.571,9.593,22421,0
2011-06-22,9.612,9.622,9.564,9.564,24862,0
2011-06-23,9.598,9.615,9.535,9.604,28465,0
2011-06-24,9.648,9.648,9.593,9.63,20662,0
2011-06-27,9.615,9.648,9.615,9.622,15382,0
2011-06-28,9.648,9.655,9.593,9.593,19889,0
2011-06-29,9.612,9.612,9.556,9.556,20792,0
2011-06-30,9.562,9.598,9.539,9.585,20032,0
2011-07-01,9.63,9.689,9.605,9.656,26842,0
2011-07-05,9.675,9.705,9.675,9.692,18245,0
2011-07-06,9.693,9.727,9.632,9.727,15851,0
2011-07-07,9.743,9.796,9.718,9.784,26908,0
2011-07-08,9.776,9.822,9.776,9.822,10588,0
2011-07-11,9.819,9.848,9.809,9.848,13520,0
2011-07-12,9.87,9.885,9.837,9.878,10490,0
2011-07-13,9.934,9.934,9.789,9.819,75789,0
2011-07-14,9.819,9.819,9.746,9.746,12127,0
2011-07-15,9.781,9.781,9.689,9.689,37167,0
2011-07-18,9.723,9.73,9.672,9.672,22295,0
2011-07-19,9.66,9.676,9.632,9.632,29664,0
2011-07-20,9.656,9.656,9.605,9.616,32679,0
2011-07-21,9.656,9.656,9.571,9.579,55888,0
2011-07-22,9.595,9.625,9.566,9.625,9183,0
2011-07-25,9.612,9.623,9.571,9.593,40873,0
2011-07-26,9.595,9.608,9.574,9.595,12646,0
2011-07-27,9.587,9.587,9.4919,9.508,24231,0
2011-07-28,9.464,9.552,9.4098,9.464,12280,0
2011-07-29,9.4251,9.4959,9.3747,9.4369,34407,0
2011-08-01,9.535,9.612,9.535,9.565,14208,0
2011-08-02,9.595,9.642,9.589,9.626,64345,0
2011-08-03,9.625,9.675,9.608,9.675,53018,0
2011-08-04,9.676,9.693,9.626,9.626,33714,0
2011-08-05,9.625,9.641,9.523,9.595,19248,0
2011-08-08,9.4548,9.4548,9.2282,9.2828,54614,0
2011-08-09,9.2282,9.4369,9.2282,9.4167,41002,0
2011-08-10,9.3482,9.581,9.3482,9.502,44964,0
2011-08-11,9.537,9.608,9.502,9.566,19563,0
2011-08-12,9.602,9.684,9.595,9.659,54342,0
2011-08-15,9.618,9.757,9.618,9.757,11021,0
2011-08-16,9.748,9.812,9.705,9.812,20580,0
2011-08-17,9.812,9.856,9.805,9.851,18968,0
2011-08-18,9.822,9.822,9.743,9.757,16807,0
2011-08-19,9.675,9.784,9.545,9.625,58610,0
2011-08-22,9.618,9.692,9.608,9.632,20188,0
2011-08-23,9.667,9.743,9.625,9.698,36462,0
2011-08-24,9.675,9.718,9.667,9.718,37750,0
2011-08-25,9.726,9.743,9.698,9.711,22306,0
2011-08-26,9.727,9.749,9.685,9.706,15977,0
2011-08-29,9.748,9.776,9.748,9.763,9451,0
2011-08-30,9.784,9.851,9.77,9.851,8871,0
2011-08-31,9.833,9.906,9.833,9.833,47709,0
2011-09-01,9.891,9.891,9.792,9.837,73817,0
2011-09-02,9.805,9.88,9.805,9.858,25057,0
2011-09-06,9.84,9.903,9.84,9.903,14078,0
2011-09-07,9.947,9.955,9.888,9.895,34652,0
2011-09-08,9.935,9.955,9.787,9.848,84065,0
2011-09-09,9.786,9.859,9.778,9.859,71832,0
2011-09-12,9.846,9.872,9.818,9.872,23905,0
2011-09-13,9.91,9.94,9.859,9.933,30665,0
2011-09-14,9.926,9.926,9.872,9.872,20247,0
2011-09-15,9.894,9.894,9.735,9.793,37052,0
2011-09-16,9.786,9.798,9.771,9.798,18336,0
2011-09-19,9.818,9.83,9.771,9.813,31220,0
2011-09-20,9.818,9.872,9.818,9.865,26830,0
2011-09-21,9.859,9.88,9.823,9.88,23953,0
2011-09-22,9.865,9.917,9.823,9.894,29441,0
2011-09-23,9.941,9.97,9.903,9.97,35428,0
2011-09-26,9.94,9.981,9.933,9.973,42862,0
2011-09-27,9.987,10.019,9.973,9.995,34371,0
2011-09-28,10.011,10.045,9.987,10.011,37965,0
2011-09-29,10.037,10.037,9.981,10.033,24431,0
2011-09-30,10.045,10.063,10.01,10.063,36149,0
2011-10-03,10.068,10.113,10.045,10.049,39959,0
2011-10-04,10.071,10.071,9.881,9.935,34450,0
2011-10-05,9.964,9.989,9.941,9.941,24302,0
2011-10-06,9.974,9.982,9.918,9.941,37394,0
2011-10-07,9.964,9.964,9.895,9.912,19840,0
2011-10-10,9.888,9.955,9.888,9.955,30860,0
2011-10-11,9.97,9.998,9.947,9.974,16496,0
2011-10-12,10.006,10.006,9.912,9.912,25545,0
2011-10-13,9.919,9.955,9.895,9.955,22709,0
2011-10-14,9.998,10.04,9.964,10.028,16223,0
2011-10-17,10.014,10.021,9.919,9.919,24272,0
2011-10-18,9.964,9.982,9.919,9.982,29158,0
2011-10-19,9.955,9.989,9.895,9.955,29453,0
2011-10-20,9.964,9.989,9.935,9.955,13048,0
2011-10-21,9.989,10.022,9.982,10.022,7434,0
2011-10-24,10.095,10.095,9.955,9.97,33543,0
2011-10-25,9.97,10.006,9.918,10.006,28288,0
2011-10-26,10.028,10.087,10.021,10.063,29739,0
2011-10-27,10.115,10.15,10.028,10.028,33380,0
2011-10-28,10.072,10.096,10.04,10.04,12729,0
2011-10-31,10.086,10.145,10.07,10.078,35721,0
2011-11-01,10.141,10.194,10.111,10.147,36577,0
2011-11-02,10.219,10.24,10.166,10.24,28693,0
2011-11-03,10.263,10.29,10.202,10.29,16198,0
2011-11-04,10.295,10.295,10.228,10.243,26372,0
2011-11-07,10.249,10.268,10.249,10.268,10253,0
2011-11-08,10.268,10.323,10.268,10.31,35193,0
2011-11-09,10.29,10.29,10.269,10.29,16142,0
2011-11-10,10.342,10.378,10.312,10.378,20127,0
2011-11-11,10.45,10.503,10.442,10.503,12394,0
2011-11-14,10.503,10.517,10.437,10.45,24820,0
2011-11-15,10.45,10.456,10.399,10.408,16208,0
2011-11-16,10.442,10.456,10.399,10.456,16639,0
2011-11-17,10.422,10.482,10.422,10.456,21188,0
2011-11-18,10.475,10.475,10.399,10.422,35691,0
2011-11-21,10.45,10.45,10.391,10.422,18397,0
2011-11-22,10.456,10.456,10.43,10.442,11218,0
2011-11-23,10.45,10.468,10.408,10.45,27306,0
2011-11-25,10.463,10.499,10.463,10.499,20370,0
2011-11-28,10.503,10.503,10.415,10.43,35359,0
2011-11-29,10.461,10.49,10.461,10.482,32684,0
2011-11-30,10.504,10.556,10.504,10.543,41143,0
2011-12-01,10.574,10.658,10.561,10.62,51443,0
2011-12-02,10.64,10.662,10.596,10.605,21941,0
2011-12-05,10.67,10.67,10.596,10.662,18496,0
2011-12-06,10.621,10.674,10.621,10.621,23671,0
2011-12-07,10.64,10.67,10.632,10.662,31138,0
2011-12-08,10.67,10.675,10.649,10.67,17409,0
2011-12-09,10.649,10.729,10.649,10.701,27615,0
2011-12-12,10.683,10.723,10.683,10.701,14006,0
2011-12-13,10.709,10.723,10.616,10.662,40509,0
2011-12-14,10.723,10.793,10.709,10.757,30826,0
2011-12-15,10.737,10.802,10.737,10.773,57716,0
2011-12-16,10.812,10.812,10.701,10.701,72611,0
2011-12-19,10.729,10.773,10.687,10.729,31806,0
2011-12-20,10.757,10.793,10.716,10.779,39571,0
2011-12-21,10.811,10.965,10.811,10.85,82494,0
2011-12-22,10.87,10.997,10.87,10.95,34519,0
2011-12-23,10.999,11.09,10.999,11.06,20273,0
2011-12-27,11.099,11.132,11.028,11.036,18824,0
2011-12-28,11.088,11.117,11.005,11.005,23311,0
2011-12-29,11.013,11.16,11.013,11.16,33775,0
2011-12-30,11.258,11.258,11.206,11.232,29710,0
2012-01-03,11.232,11.275,11.171,11.194,38337,0
2012-01-04,11.171,11.215,11.143,11.215,44757,0
2012-01-05,11.177,11.264,11.023,11.09,80855,0
2012-01-06,11.06,11.119,11.023,11.052,28914,0
2012-01-09,11.046,11.106,11.007,11.016,86461,0
2012-01-10,11.037,11.037,10.951,11.016,77928,0
2012-01-11,11.028,11.044,10.997,10.997,37406,0
2012-01-12,11.028,11.156,11.005,11.15,41827,0
2012-01-13,11.206,11.232,11.156,11.185,32671,0
2012-01-17,11.193,11.224,11.176,11.215,31209,0
2012-01-18,11.215,11.275,11.185,11.257,25756,0
2012-01-19,11.275,11.374,11.275,11.374,59220,0
2012-01-20,11.374,11.374,11.206,11.206,102452,0
2012-01-23,11.224,11.284,11.206,11.24,49118,0
2012-01-24,11.275,11.275,11.224,11.24,36611,0
2012-01-25,11.271,11.316,11.257,11.316,40586,0
2012-01-26,11.345,11.389,11.331,11.389,26298,0
2012-01-27,11.43,11.43,11.316,11.351,56277,0
2012-01-30,11.316,11.463,11.316,11.42,30556,0
2012-01-31,11.461,11.497,11.346,11.497,64629,0
2012-02-01,11.551,11.668,11.539,11.668,48257,0
2012-02-02,11.7,11.7,11.569,11.569,49337,0
2012-02-03,11.645,11.645,11.472,11.479,37084,0
2012-02-06,11.524,11.524,11.479,11.517,34045,0
2012-02-07,11.526,11.564,11.526,11.564,32370,0
2012-02-08,11.572,11.596,11.55,11.572,37172,0
2012-02-09,11.62,11.648,11.555,11.64,33950,0
2012-02-10,11.675,11.724,11.629,11.724,20448,0
2012-02-13,11.773,11.871,11.618,11.695,52127,0
2012-02-14,11.729,11.729,11.624,11.645,21628,0
2012-02-15,11.624,11.67,11.602,11.637,22555,0
2012-02-16,11.637,11.67,11.507,11.533,36326,0
2012-02-17,11.514,11.514,11.43,11.444,29887,0
2012-02-21,11.43,11.541,11.412,11.541,40145,0
2012-02-22,11.514,11.594,11.5,11.561,32414,0
2012-02-23,11.57,11.645,11.524,11.541,68970,0
2012-02-24,11.612,11.677,11.572,11.677,25845,0
2012-02-27,11.709,11.773,11.709,11.773,27221,0
2012-02-28,11.827,11.85,11.795,11.85,28383,0
2012-02-29,11.87,11.913,11.748,11.748,58054,0
2012-03-01,11.737,11.804,11.709,11.804,35863,0
2012-03-02,11.781,11.843,11.781,11.843,23883,0
2012-03-05,11.868,11.874,11.776,11.807,23329,0
2012-03-06,11.834,11.834,11.736,11.751,14631,0
2012-03-07,11.819,11.941,11.789,11.789,42723,0
2012-03-08,11.811,11.885,11.707,11.736,40285,0
2012-03-09,11.769,11.846,11.769,11.83,29914,0
2012-03-12,11.83,11.853,11.776,11.807,13822,0
2012-03-13,11.823,11.896,11.807,11.838,25427,0
2012-03-14,11.868,11.868,11.596,11.604,51981,0
2012-03-15,11.564,11.564,10.979,11.1,165625,0
2012-03-16,11.096,11.106,10.86,10.964,88258,0
2012-03-19,10.932,11.248,10.901,11.036,107429,0
2012-03-20,10.949,11.206,10.949,11.176,38572,0
2012-03-21,11.224,11.398,11.013,11.215,40162,0
2012-03-22,11.284,11.358,11.272,11.304,34914,0
2012-03-23,11.291,11.512,11.291,11.433,28019,0
2012-03-26,11.413,11.473,11.367,11.381,30037,0
2012-03-27,11.413,11.413,11.275,11.376,42570,0
2012-03-28,11.422,11.58,11.405,11.55,24759,0
2012-03-29,11.543,11.604,11.495,11.495,22947,0
2012-03-30,11.492,11.532,11.492,11.505,15514,0
2012-04-02,11.535,11.55,11.519,11.55,30521,0
2012-04-03,11.584,11.608,11.537,11.558,30134,0
2012-04-04,11.56,11.609,11.318,11.369,45319,0
2012-04-05,11.378,11.4,11.277,11.285,24102,0
2012-04-09,11.291,11.49,11.291,11.49,28038,0
2012-04-10,11.504,11.608,11.504,11.584,39257,0
2012-04-11,11.673,11.673,11.592,11.622,33604,0
2012-04-12,11.608,11.635,11.584,11.622,20023,0
2012-04-13,11.643,11.819,11.643,11.686,15796,0
2012-04-16,11.693,11.693,11.635,11.643,14819,0
2012-04-17,11.645,11.645,11.577,11.577,24507,0
2012-04-18,11.622,11.66,11.616,11.616,15968,0
2012-04-19,11.673,11.679,11.576,11.584,23648,0
2012-04-20,11.618,11.618,11.577,11.609,5551,0
2012-04-23,11.668,11.673,11.584,11.66,36663,0
2012-04-24,11.679,11.716,11.66,11.668,16153,0
2012-04-25,11.693,11.723,11.686,11.716,7161,0
2012-04-26,11.764,11.781,11.729,11.781,26806,0
2012-04-27,11.767,11.837,11.767,11.784,9772,0
2012-04-30,11.769,11.807,11.702,11.702,22766,0
2012-05-01,11.739,11.747,11.675,11.718,46945,0
2012-05-02,11.7,11.871,11.651,11.66,64512,0
2012-05-03,11.675,11.701,11.618,11.675,36157,0
2012-05-04,11.725,11.751,11.701,11.739,10917,0
2012-05-07,11.76,11.806,11.76,11.806,6837,0
2012-05-08,11.859,11.859,11.822,11.829,24959,0
2012-05-09,11.822,11.874,11.813,11.859,13456,0
2012-05-10,11.897,11.906,11.87,11.882,21558,0
2012-05-11,11.944,11.951,11.837,11.859,19823,0
2012-05-14,11.896,11.896,11.881,11.896,7546,0
2012-05-15,11.896,11.965,11.888,11.959,17563,0
2012-05-16,11.965,12.06,11.951,11.987,20431,0
2012-05-17,11.965,11.979,11.917,11.917,8909,0
2012-05-18,11.917,12.011,11.888,11.888,13763,0
2012-05-21,11.867,11.924,11.852,11.852,10632,0
2012-05-22,11.874,11.874,11.747,11.813,35015,0
2012-05-23,11.76,11.822,11.76,11.822,22145,0
2012-05-24,11.837,11.845,11.797,11.806,9165,0
2012-05-25,11.791,11.881,11.791,11.881,12817,0
2012-05-29,11.896,11.979,11.888,11.979,6852,0
2012-05-30,11.972,11.972,11.881,11.881,17094,0
2012-05-31,11.897,11.897,11.847,11.876,19239,0
2012-06-01,11.897,11.934,11.87,11.906,19296,0
2012-06-04,11.944,12.003,11.569,11.931,27298,0
2012-06-05,11.964,12.147,11.964,12,38323,0
2012-06-06,12.073,12.086,11.984,11.984,18640,0
2012-06-07,12.13,12.13,12.009,12.025,10938,0
2012-06-08,11.998,12.113,11.998,12.055,22352,0
2012-06-11,12.055,12.105,12.015,12.064,12828,0
2012-06-12,12.098,12.098,12.015,12.046,21646,0
2012-06-13,12.039,12.145,12.039,12.145,37523,0
2012-06-14,12.157,12.157,12.07,12.134,20751,0
2012-06-15,12.134,12.134,12.015,12.091,35564,0
2012-06-18,12.152,12.174,12.07,12.121,28085,0
2012-06-19,12.166,12.174,12.121,12.166,33955,0
2012-06-20,12.207,12.246,12.128,12.246,32881,0
2012-06-21,12.182,12.198,12.128,12.128,26289,0
2012-06-22,12.16,12.184,12.065,12.073,31224,0
2012-06-25,12.07,12.121,12.07,12.105,7052,0
2012-06-26,12.078,12.105,12.039,12.064,27015,0
2012-06-27,12.128,12.19,12.098,12.098,17292,0
2012-06-28,12.07,12.134,12.064,12.091,27014,0
2012-06-29,12.098,12.138,12.064,12.128,22076,0
2012-07-02,12.152,12.262,12.145,12.174,36617,0
2012-07-03,12.182,12.262,12.182,12.24,18977,0
2012-07-05,12.218,12.257,12.209,12.236,27021,0
2012-07-06,12.209,12.236,12.201,12.226,21213,0
2012-07-09,12.176,12.264,12.176,12.218,41692,0
2012-07-10,12.249,12.335,12.249,12.335,23465,0
2012-07-11,12.361,12.371,12.236,12.236,52592,0
2012-07-12,12.322,12.33,12.264,12.316,29698,0
2012-07-13,12.396,12.42,12.335,12.335,13855,0
2012-07-16,12.335,12.396,12.322,12.361,14799,0
2012-07-17,12.387,12.387,12.342,12.38,18870,0
2012-07-18,12.387,12.449,12.347,12.42,46921,0
2012-07-19,12.48,12.48,12.428,12.48,28563,0
2012-07-20,12.529,12.566,12.5,12.546,30961,0
2012-07-23,12.612,12.618,12.529,12.56,35783,0
2012-07-24,12.625,12.625,12.463,12.566,32925,0
2012-07-25,12.5,12.625,12.441,12.463,39046,0
2012-07-26,12.537,12.566,12.436,12.48,46301,0
2012-07-27,12.56,12.709,12.488,12.494,61066,0
2012-07-30,12.488,12.537,12.38,12.488,28653,0
2012-07-31,12.514,12.717,12.507,12.684,51967,0
2012-08-01,12.725,12.805,12.693,12.788,30791,0
2012-08-02,12.732,12.811,12.709,12.777,24087,0
2012-08-03,12.811,12.811,12.739,12.739,21056,0
2012-08-06,12.665,12.845,12.665,12.838,33947,0
2012-08-07,12.769,12.838,12.665,12.67,26207,0
2012-08-08,12.665,12.693,12.553,12.553,40980,0
2012-08-09,12.606,12.618,12.488,12.537,39650,0
2012-08-10,12.606,12.606,12.473,12.537,14651,0
2012-08-13,12.364,12.525,12.364,12.373,59734,0
2012-08-14,12.148,12.629,12.148,12.54,101742,0
2012-08-15,12.614,12.651,12.549,12.555,26937,0
2012-08-16,12.576,12.614,12.431,12.467,51946,0
2012-08-17,12.509,12.525,12.483,12.503,9835,0
2012-08-20,12.614,12.637,12.576,12.637,42368,0
2012-08-21,12.651,12.681,12.568,12.568,14447,0
2012-08-22,12.614,12.614,12.437,12.54,23299,0
2012-08-23,12.568,12.704,12.568,12.643,30352,0
2012-08-24,12.643,12.643,12.483,12.532,20801,0
2012-08-27,12.562,12.562,11.969,12.503,18355,0
2012-08-28,12.525,12.525,12.431,12.431,24394,0
2012-08-29,12.467,12.496,12.431,12.483,22030,0
2012-08-30,12.451,12.496,12.399,12.459,19325,0
2012-08-31,12.49,12.637,12.49,12.609,32315,0
2012-09-04,12.681,13.117,12.643,12.752,34646,0
2012-09-05,12.823,12.823,12.697,12.697,24273,0
2012-09-06,12.774,12.793,12.728,12.774,26005,0
2012-09-07,12.823,12.831,12.793,12.815,23410,0
2012-09-10,12.867,12.867,12.836,12.842,29554,0
2012-09-11,12.836,12.916,12.836,12.916,19453,0
2012-09-12,12.984,12.984,12.933,12.933,18026,0
2012-09-13,12.919,13.121,12.919,13.042,33032,0
2012-09-14,13.121,13.328,13.042,13.066,47062,0
2012-09-17,13.066,13.066,12.924,12.997,26815,0
2012-09-18,13.029,13.057,12.949,12.977,22561,0
2012-09-19,12.997,13.213,12.889,13.171,60778,0
2012-09-20,13.149,13.264,13.149,13.185,19529,0
2012-09-21,13.156,13.333,13.149,13.23,58965,0
2012-09-24,13.23,13.23,13.021,13.021,51148,0
2012-09-25,13.057,13.127,12.957,12.984,27487,0
2012-09-26,13.057,13.106,12.997,13.003,34450,0
2012-09-27,13.066,13.082,12.924,12.964,47109,0
2012-09-28,12.991,13.203,12.991,13.127,49208,0
2012-10-01,13.222,13.349,13.207,13.301,23345,0
2012-10-02,13.301,13.412,13.286,13.286,28535,0
2012-10-03,13.374,13.42,13.194,13.255,43811,0
2012-10-04,13.213,13.272,13.194,13.23,44734,0
2012-10-05,13.264,13.374,13.177,13.194,87880,0
2012-10-08,13.222,13.247,13.149,13.149,8333,0
2012-10-09,13.142,13.264,13.134,13.134,24317,0
2012-10-10,13.23,13.497,13.163,13.207,81533,0
2012-10-11,13.303,13.353,13.225,13.353,43701,0
2012-10-12,13.391,13.431,13.21,13.225,35174,0
2012-10-15,13.33,13.33,13.085,13.166,16142,0
2012-10-16,13.189,13.189,13.101,13.11,25272,0
2012-10-17,13.166,13.189,13.094,13.11,23831,0
2012-10-18,13.137,13.158,13.006,13.045,23102,0
2012-10-19,13.11,13.11,12.979,12.993,17903,0
2012-10-22,13.03,13.03,12.927,12.971,22767,0
2012-10-23,13.014,13.122,12.943,13.122,45055,0
2012-10-24,13.158,13.274,13.094,13.274,24100,0
2012-10-25,13.297,13.33,13.267,13.281,10730,0
2012-10-26,13.336,13.391,13.33,13.362,13686,0
2012-10-31,13.391,13.431,13.281,13.297,21500,0
2012-11-01,13.391,13.462,13.344,13.391,22075,0
2012-11-02,13.377,13.422,13.242,13.29,16450,0
2012-11-05,13.197,13.197,13.11,13.173,14658,0
2012-11-06,13.11,13.144,13.11,13.116,11955,0
2012-11-07,13.173,13.323,13.166,13.312,34675,0
2012-11-08,13.274,13.562,13.274,13.555,31103,0
2012-11-09,13.571,13.64,13.548,13.58,19903,0
2012-11-12,13.65,13.739,13.562,13.562,28794,0
2012-11-13,13.537,13.566,13.441,13.449,32638,0
2012-11-14,13.566,13.653,13.392,13.432,37113,0
2012-11-15,13.449,13.449,13.153,13.244,28941,0
2012-11-16,13.276,13.425,13.219,13.253,47762,0
2012-11-19,13.425,13.668,13.123,13.364,104749,0
2012-11-20,13.402,13.402,13.276,13.305,51341,0
2012-11-21,13.298,13.372,13.261,13.261,33085,0
2012-11-23,13.32,13.356,13.261,13.261,13662,0
2012-11-26,13.269,13.315,13.145,13.206,51061,0
2012-11-27,13.276,13.38,13.227,13.38,53875,0
2012-11-28,13.457,13.497,13.38,13.441,37561,0
2012-11-29,13.481,13.502,13.364,13.385,63783,0
2012-11-30,13.473,13.497,13.385,13.457,35743,0
2012-12-03,13.507,13.559,13.339,13.385,44005,0
2012-12-04,13.432,13.432,13.339,13.432,44187,0
2012-12-05,13.425,13.559,13.425,13.559,28448,0
2012-12-06,13.559,13.559,13.497,13.507,39597,0
2012-12-07,13.545,13.545,13.261,13.269,39280,0
2012-12-10,13.261,13.402,13.174,13.19,58771,0
2012-12-11,13.305,13.305,13.199,13.261,22967,0
2012-12-12,13.206,13.325,13.123,13.123,51215,0
2012-12-13,13.061,13.086,12.927,12.966,42500,0
2012-12-14,13.037,13.037,12.891,12.966,25676,0
2012-12-17,12.986,12.986,12.541,12.639,93052,0
2012-12-18,12.645,12.691,12.483,12.483,77791,0
2012-12-19,12.404,12.604,12.404,12.496,51111,0
2012-12-20,12.569,12.631,12.525,12.631,46027,0
2012-12-21,12.55,12.731,12.55,12.645,77054,0
2012-12-24,12.562,12.569,12.509,12.532,33420,0
2012-12-26,12.622,12.676,12.586,12.639,71114,0
2012-12-27,12.668,12.676,12.503,12.517,20027,0
2012-12-28,12.594,12.61,12.525,12.586,33790,0
2012-12-31,12.631,12.683,12.517,12.55,40268,0
2013-01-02,12.586,12.882,12.586,12.805,31492,0
2013-01-03,12.872,12.972,12.82,12.847,32155,0
2013-01-04,12.839,12.872,12.82,12.847,91583,0
2013-01-07,12.847,12.927,12.82,12.913,54566,0
2013-01-08,12.98,13.052,12.921,13.037,38048,0
2013-01-09,13.123,13.153,13.079,13.153,26793,0
2013-01-10,13.199,13.199,13.079,13.138,26274,0
2013-01-11,13.185,13.194,13.113,13.126,32887,0
2013-01-14,13.203,13.207,13.064,13.064,22121,0
2013-01-15,13.056,13.149,12.945,12.989,48371,0
2013-01-16,12.989,13.113,12.954,13.048,33717,0
2013-01-17,13.142,13.222,13.113,13.171,30381,0
2013-01-18,13.207,13.248,13.171,13.171,19400,0
2013-01-22,13.171,13.207,13.171,13.207,10321,0
2013-01-23,13.203,13.287,13.203,13.279,27003,0
2013-01-24,13.264,13.342,13.264,13.342,27211,0
2013-01-25,13.342,13.368,13.302,13.302,54047,0
2013-01-28,13.329,13.36,13.026,13.026,39419,0
2013-01-29,13.018,13.09,12.875,12.937,35858,0
2013-01-30,12.945,12.954,12.875,12.937,21813,0
2013-01-31,12.968,12.968,12.899,12.968,22138,0
2013-02-01,12.989,13.056,12.915,12.915,29694,0
2013-02-04,12.922,12.922,12.83,12.849,35252,0
2013-02-05,12.849,12.857,12.79,12.807,22994,0
2013-02-06,12.857,12.922,12.857,12.922,17477,0
2013-02-07,12.922,13.01,12.915,12.995,41479,0
2013-02-08,12.989,13.048,12.989,13.034,14330,0
2013-02-11,13.064,13.073,12.937,12.961,34430,0
2013-02-12,13.026,13.026,12.937,12.945,14944,0
2013-02-13,13.022,13.022,12.869,12.896,21082,0
2013-02-14,12.932,12.932,12.751,12.765,26242,0
2013-02-15,12.793,12.837,12.671,12.694,32593,0
2013-02-19,12.694,12.711,12.666,12.694,31894,0
2013-02-20,12.757,12.757,12.641,12.679,21150,0
2013-02-21,12.606,12.735,12.606,12.727,45845,0
2013-02-22,12.702,12.751,12.625,12.735,30871,0
2013-02-25,12.751,12.78,12.634,12.634,16255,0
2013-02-26,12.686,12.727,12.606,12.694,22549,0
2013-02-27,12.702,12.774,12.606,12.606,27670,0
2013-02-28,12.571,12.606,12.543,12.571,62745,0
2013-03-01,12.597,12.597,12.527,12.551,30200,0
2013-03-04,12.534,12.579,12.505,12.551,56620,0
2013-03-05,12.564,12.571,12.519,12.534,23765,0
2013-03-06,12.543,12.606,12.543,12.597,43702,0
2013-03-07,12.666,12.666,12.564,12.579,50408,0
2013-03-08,12.564,12.634,12.405,12.484,45160,0
2013-03-11,12.484,12.505,12.362,12.362,17626,0
2013-03-12,12.315,12.381,12.241,12.278,40877,0
2013-03-13,12.344,12.344,12.051,12.128,73369,0
2013-03-14,12.067,12.104,11.955,11.991,73009,0
2013-03-15,12.001,12.089,11.889,12.043,59934,0
2013-03-18,12.076,12.304,12.043,12.298,49726,0
2013-03-19,12.359,12.393,12.258,12.318,35374,0
2013-03-20,12.367,12.435,12.339,12.393,28211,0
2013-03-21,12.384,12.488,12.367,12.472,27943,0
2013-03-22,12.562,12.562,12.455,12.555,26272,0
2013-03-25,12.548,12.593,12.401,12.562,37365,0
2013-03-26,12.622,12.622,12.501,12.593,34568,0
2013-03-27,12.593,12.663,12.568,12.585,31780,0
2013-03-28,12.663,12.732,12.54,12.663,57820,0
2013-04-01,12.762,12.799,12.575,12.645,42006,0
2013-04-02,12.668,12.708,12.622,12.645,27520,0
2013-04-03,12.699,12.699,12.593,12.668,30622,0
2013-04-04,12.732,12.876,12.676,12.778,67011,0
2013-04-05,12.799,12.858,12.725,12.858,15714,0
2013-04-08,12.908,12.917,12.813,12.867,15980,0
2013-04-09,12.939,12.976,12.813,12.924,25063,0
2013-04-10,12.908,13.13,12.885,13.13,25322,0
2013-04-11,13.154,13.154,13.015,13.053,25572,0
2013-04-12,13.112,13.112,12.998,12.998,8870,0
2013-04-15,13.024,13.222,12.925,12.925,28490,0
2013-04-16,12.942,12.95,12.764,12.809,31047,0
2013-04-17,12.749,12.869,12.749,12.792,14345,0
2013-04-18,12.859,12.896,12.815,12.888,14072,0
2013-04-19,12.903,12.957,12.888,12.95,13866,0
2013-04-22,12.888,12.95,12.837,12.888,21431,0
2013-04-23,12.925,12.97,12.903,12.91,14708,0
2013-04-24,12.942,12.979,12.896,12.942,25713,0
2013-04-25,12.979,13.071,12.896,12.919,49293,0
2013-04-26,12.998,13.112,12.979,12.979,25569,0
2013-04-29,13.087,13.087,12.919,12.97,43025,0
2013-04-30,13.046,13.097,12.985,13.053,27457,0
2013-05-01,13.103,13.176,13.053,13.133,17958,0
2013-05-02,13.185,13.239,13.161,13.161,13978,0
2013-05-03,13.265,13.336,13.185,13.222,20746,0
2013-05-06,13.288,13.288,13.213,13.248,15206,0
2013-05-07,13.202,13.248,13.14,13.207,34341,0
2013-05-08,13.248,13.248,13.161,13.222,19649,0
2013-05-09,13.248,13.248,13.087,13.133,41645,0
2013-05-10,13.17,13.17,13.071,13.161,27102,0
2013-05-13,13.143,13.143,13.026,13.056,13286,0
2013-05-14,12.995,13.034,12.927,12.952,43464,0
2013-05-15,13.04,13.04,12.787,12.89,49445,0
2013-05-16,12.832,12.89,12.766,12.774,27574,0
2013-05-17,12.825,12.825,12.735,12.802,28824,0
2013-05-20,12.802,12.854,12.694,12.766,32992,0
2013-05-21,12.781,12.794,12.727,12.787,20036,0
2013-05-22,12.766,12.825,12.742,12.751,13465,0
2013-05-23,12.711,12.897,12.694,12.817,29400,0
2013-05-24,12.787,12.794,12.694,12.735,12796,0
2013-05-28,12.701,12.757,12.556,12.562,29866,0
2013-05-29,12.556,12.562,12.198,12.289,76956,0
2013-05-30,12.207,12.296,12.137,12.137,48639,0
2013-05-31,12.191,12.191,11.925,11.977,42094,0
2013-06-03,11.944,11.989,11.676,11.79,96008,0
2013-06-04,11.757,11.871,11.743,11.813,81588,0
2013-06-05,11.796,12.023,11.796,12.023,30066,0
2013-06-06,12.006,12.118,11.944,12.047,26785,0
2013-06-07,12.039,12.118,12.006,12.086,32919,0
2013-06-10,12.072,12.072,11.839,11.839,62358,0
2013-06-11,11.683,11.714,11.573,11.704,61025,0
2013-06-12,11.672,11.672,11.493,11.551,33323,0
2013-06-13,11.461,11.585,11.461,11.585,52546,0
2013-06-14,11.593,11.657,11.567,11.631,57944,0
2013-06-17,11.631,11.678,11.551,11.601,25368,0
2013-06-18,11.585,11.585,11.478,11.543,39997,0
2013-06-19,11.461,11.678,11.44,11.446,72063,0
2013-06-20,11.44,11.44,11.178,11.334,49872,0
2013-06-21,11.284,11.373,11.21,11.246,75562,0
2013-06-24,11.219,11.219,10.9,10.985,281656,0
2013-06-25,10.993,11.219,10.655,10.908,147487,0
2013-06-26,11.092,11.263,11.002,11.236,154277,0
2013-06-27,11.29,11.44,11.254,11.44,54122,0
2013-06-28,11.485,11.493,11.275,11.414,39443,0
2013-07-01,11.389,11.625,11.389,11.593,74313,0
2013-07-02,11.5,11.576,11.469,11.508,35556,0
2013-07-03,11.326,11.389,11.263,11.271,29954,0
2013-07-05,11.263,11.297,11.011,11.11,27518,0
2013-07-08,11.028,11.162,10.985,11.044,53220,0
2013-07-09,10.958,11.059,10.94,11.028,57039,0
2013-07-10,10.985,10.993,10.872,10.894,55810,0
2013-07-11,10.943,11.216,10.943,11.216,64691,0
2013-07-12,11.159,11.243,10.962,11.039,71954,0
2013-07-15,11.006,11.089,10.988,11.069,39609,0
2013-07-16,11.137,11.137,11.016,11.048,38831,0
2013-07-17,11.106,11.243,11.089,11.192,50338,0
2013-07-18,11.192,11.234,11.146,11.175,19721,0
2013-07-19,11.192,11.192,11.079,11.101,39073,0
2013-07-22,11.048,11.048,10.904,10.912,25801,0
2013-07-23,10.936,11.031,10.891,10.919,40394,0
2013-07-24,10.867,10.883,10.777,10.838,42785,0
2013-07-25,10.739,10.802,10.708,10.73,45203,0
2013-07-26,10.77,10.784,10.679,10.691,41311,0
2013-07-29,10.674,10.83,10.567,10.624,138467,0
2013-07-30,10.657,10.686,10.567,10.665,52675,0
2013-07-31,10.7,10.761,10.633,10.723,49796,0
2013-08-01,10.754,10.761,10.65,10.717,20162,0
2013-08-02,10.691,10.754,10.674,10.7,27499,0
2013-08-05,10.679,10.691,10.633,10.633,90312,0
2013-08-06,10.633,10.65,10.567,10.616,43075,0
2013-08-07,10.575,10.616,10.545,10.584,49345,0
2013-08-08,10.536,10.641,10.527,10.536,50632,0
2013-08-09,10.518,10.527,10.408,10.466,57423,0
2013-08-12,10.424,10.567,10.408,10.567,32956,0
2013-08-13,10.468,10.477,10.352,10.392,61033,0
2013-08-14,10.392,10.477,10.377,10.449,61718,0
2013-08-15,10.392,10.392,10.265,10.318,65634,0
2013-08-16,10.265,10.303,10.221,10.245,73349,0
2013-08-19,10.191,10.271,10.172,10.245,101501,0
2013-08-20,10.172,10.36,10.172,10.344,63469,0
2013-08-21,10.265,10.401,10.265,10.377,40099,0
2013-08-22,10.377,10.54,10.318,10.53,50869,0
2013-08-23,10.53,10.57,10.455,10.484,58677,0
2013-08-26,10.468,10.555,10.449,10.455,71313,0
2013-08-27,10.441,10.493,10.36,10.484,54467,0
2013-08-28,10.455,10.493,10.41,10.41,21088,0
2013-08-29,10.344,10.493,10.344,10.468,24380,0
2013-08-30,10.433,10.54,10.427,10.499,30084,0
2013-09-03,10.443,10.558,10.42,10.503,45827,0
2013-09-04,10.463,10.574,10.42,10.566,44460,0
2013-09-05,10.472,10.511,10.437,10.463,47562,0
2013-09-06,10.48,10.574,10.48,10.558,43978,0
2013-09-09,10.54,10.696,10.54,10.688,35076,0
2013-09-10,10.632,10.686,10.544,10.544,48985,0
2013-09-11,10.546,10.579,10.499,10.508,24982,0
2013-09-12,10.511,10.673,10.511,10.602,61388,0
2013-09-13,10.574,10.657,10.574,10.592,13142,0
2013-09-16,10.602,10.74,10.558,10.558,47714,0
2013-09-17,10.558,10.831,10.558,10.7,49296,0
2013-09-18,10.74,10.892,10.7,10.886,78752,0
2013-09-19,10.931,11.028,10.898,11.028,51884,0
2013-09-20,11.099,11.099,10.854,11.035,26073,0
2013-09-23,11.044,11.111,11.044,11.075,23476,0
2013-09-24,11.117,11.165,11.019,11.124,29089,0
2013-09-25,11.111,11.204,11.035,11.035,45552,0
2013-09-26,11.075,11.093,10.95,10.984,34991,0
2013-09-27,10.95,11.001,10.886,10.992,49891,0
2013-09-30,10.992,10.992,10.877,10.898,49497,0
2013-10-01,10.915,10.922,10.886,10.898,49341,0
2013-10-02,10.886,10.95,10.848,10.922,36502,0
2013-10-03,10.922,10.938,10.771,10.854,40593,0
2013-10-04,10.804,10.861,10.804,10.861,18207,0
2013-10-07,10.813,10.84,10.785,10.785,29849,0
2013-10-08,10.74,10.779,10.691,10.731,36824,0
2013-10-09,10.762,10.907,10.724,10.785,55682,0
2013-10-10,10.785,10.974,10.762,10.974,66211,0
2013-10-11,10.918,11.022,10.855,10.925,26307,0
2013-10-14,10.918,11.255,10.918,11.039,20739,0
2013-10-15,10.986,11.005,10.765,10.779,148745,0
2013-10-16,10.749,10.833,10.718,10.779,24726,0
2013-10-17,10.816,10.996,10.788,10.986,24593,0
2013-10-18,11.07,11.07,10.925,10.978,33527,0
2013-10-21,10.97,10.986,10.918,10.947,26193,0
2013-10-22,10.953,11.015,10.901,10.934,45411,0
2013-10-23,10.947,11.03,10.947,10.953,21380,0
2013-10-24,10.96,11.047,10.947,10.996,46053,0
2013-10-25,11.03,11.03,10.934,10.934,24512,0
2013-10-28,10.97,11.089,10.934,10.996,48482,0
2013-10-29,11.005,11.063,10.97,11.063,29719,0
2013-10-30,11.005,11.096,11.005,11.03,17382,0
2013-10-31,11.089,11.089,10.947,10.96,45245,0
2013-11-01,11.03,11.03,10.872,10.872,19967,0
2013-11-04,10.934,10.947,10.872,10.901,47536,0
2013-11-05,10.872,10.908,10.872,10.894,21323,0
2013-11-06,10.872,10.888,10.797,10.843,45270,0
2013-11-07,10.765,10.855,10.765,10.825,41999,0
2013-11-08,10.756,10.806,10.625,10.642,138210,0
2013-11-11,10.702,10.702,10.625,10.642,39830,0
2013-11-12,10.675,10.702,10.634,10.658,38458,0
2013-11-13,10.671,10.676,10.62,10.62,57945,0
2013-11-14,10.612,10.654,10.529,10.578,95708,0
2013-11-15,10.554,10.605,10.513,10.546,53278,0
2013-11-18,10.578,10.605,10.529,10.597,60460,0
2013-11-19,10.529,10.745,10.529,10.745,73356,0
2013-11-20,10.629,10.737,10.605,10.654,38505,0
2013-11-21,10.62,10.676,10.563,10.612,28566,0
2013-11-22,10.563,10.605,10.46,10.587,193165,0
2013-11-25,10.529,10.554,10.491,10.538,105432,0
2013-11-26,10.467,10.578,10.467,10.513,63665,0
2013-11-27,10.506,10.546,10.491,10.497,39965,0
2013-11-29,10.497,10.52,10.491,10.52,43840,0
2013-12-02,10.513,10.513,10.432,10.482,61846,0
2013-12-03,10.432,10.491,10.432,10.446,94292,0
2013-12-04,10.423,10.506,10.415,10.491,97054,0
2013-12-05,10.453,10.475,10.356,10.364,66868,0
2013-12-06,10.329,10.482,10.259,10.397,90265,0
2013-12-09,10.453,10.453,10.364,10.397,49362,0
2013-12-10,10.432,10.453,10.356,10.356,70625,0
2013-12-11,10.305,10.406,10.197,10.355,109822,0
2013-12-12,10.337,10.406,10.32,10.372,103691,0
2013-12-13,10.314,10.482,10.296,10.305,123916,0
2013-12-16,10.305,10.431,10.305,10.363,103955,0
2013-12-17,10.346,10.571,10.346,10.514,139743,0
2013-12-18,10.491,10.664,10.491,10.664,81670,0
2013-12-19,10.571,10.763,10.571,10.73,135448,0
2013-12-20,10.678,10.849,10.678,10.815,142537,0
2013-12-23,10.855,10.926,10.779,10.901,165155,0
2013-12-24,10.842,10.881,10.779,10.833,91350,0
2013-12-26,10.881,10.942,10.795,10.942,86587,0
2013-12-27,10.864,10.872,10.754,10.855,86082,0
2013-12-30,10.888,10.947,10.795,10.909,124683,0
2013-12-31,10.942,10.988,10.864,10.988,105554,0
2014-01-02,10.998,11.025,10.901,10.962,44404,0
2014-01-03,10.954,11.033,10.872,11.025,63598,0
2014-01-06,10.954,11.041,10.909,10.909,97078,0
2014-01-07,10.954,10.988,10.881,10.962,62807,0
2014-01-08,10.888,10.98,10.864,10.98,113157,0
2014-01-09,10.947,10.962,10.909,10.962,85405,0
2014-01-10,10.947,11.025,10.947,11.007,36791,0
2014-01-13,10.992,11.077,10.992,11.046,60793,0
2014-01-14,10.992,11.095,10.992,11.095,57007,0
2014-01-15,11.028,11.095,11.001,11.077,74959,0
2014-01-16,11.087,11.161,11.068,11.161,44659,0
2014-01-17,11.238,11.266,11.161,11.238,99687,0
2014-01-21,11.279,11.293,11.177,11.229,22885,0
2014-01-22,11.279,11.279,11.196,11.21,21851,0
2014-01-23,11.266,11.308,11.238,11.247,87222,0
2014-01-24,11.302,11.316,11.229,11.229,34362,0
2014-01-27,11.257,11.302,11.22,11.238,81006,0
2014-01-28,11.293,11.398,11.286,11.398,60143,0
2014-01-29,11.448,11.448,11.362,11.406,46476,0
2014-01-30,11.473,11.473,11.38,11.406,22399,0
2014-01-31,11.464,11.464,11.434,11.434,12856,0
2014-02-03,11.505,11.566,11.464,11.566,60765,0
2014-02-04,11.517,11.55,11.448,11.505,30989,0
2014-02-05,11.442,11.523,11.425,11.496,27803,0
2014-02-06,11.542,11.55,11.464,11.489,54840,0
2014-02-07,11.523,11.556,11.489,11.556,25225,0
2014-02-10,11.642,11.675,11.55,11.601,55328,0
2014-02-11,11.651,11.651,11.362,11.38,96965,0
2014-02-12,11.393,11.515,11.334,11.383,81865,0
2014-02-13,11.429,11.492,11.383,11.459,64995,0
2014-02-14,11.429,11.468,11.376,11.409,38493,0
2014-02-18,11.468,11.477,11.383,11.383,33945,0
2014-02-19,11.409,11.477,11.383,11.477,14589,0
2014-02-20,11.477,11.508,11.437,11.453,24417,0
2014-02-21,11.477,11.508,11.444,11.492,18651,0
2014-02-24,11.515,11.537,11.477,11.519,30292,0
2014-02-25,11.492,11.551,11.485,11.485,20247,0
2014-02-26,11.453,11.546,11.453,11.519,28906,0
2014-02-27,11.551,11.571,11.492,11.561,26045,0
2014-02-28,11.561,11.589,11.537,11.589,14114,0
2014-03-03,11.623,11.672,11.561,11.629,45277,0
2014-03-04,11.71,11.719,11.623,11.672,33431,0
2014-03-05,11.622,11.701,11.622,11.646,15932,0
2014-03-06,11.71,11.71,11.551,11.561,25517,0
2014-03-07,11.589,11.589,11.401,11.419,41021,0
2014-03-10,11.419,11.52,11.393,11.508,12309,0
2014-03-11,11.529,11.561,11.515,11.561,17870,0
2014-03-12,11.517,11.67,11.517,11.67,19798,0
2014-03-13,11.69,11.753,11.661,11.706,33377,0
2014-03-14,11.771,11.771,11.716,11.724,49395,0
2014-03-17,11.724,11.813,11.724,11.789,29398,0
2014-03-18,11.855,11.855,11.762,11.823,37761,0
2014-03-19,11.78,11.849,11.676,11.683,72399,0
2014-03-20,11.69,11.729,11.542,11.542,67074,0
2014-03-21,11.633,11.633,11.566,11.602,29687,0
2014-03-24,11.676,11.683,11.593,11.67,9358,0
2014-03-25,11.706,11.706,11.556,11.661,40566,0
2014-03-26,11.652,11.69,11.652,11.67,25813,0
2014-03-27,11.69,11.739,11.652,11.716,34356,0
2014-03-28,11.739,11.739,11.67,11.676,31093,0
2014-03-31,11.676,11.729,11.652,11.652,54156,0
2014-04-01,11.724,11.724,11.643,11.661,59651,0
2014-04-02,11.683,11.683,11.633,11.661,16782,0
2014-04-03,11.633,11.724,11.633,11.69,34288,0
2014-04-04,11.753,11.78,11.69,11.739,35555,0
2014-04-07,11.771,11.789,11.729,11.789,21332,0
2014-04-08,11.789,11.813,11.716,11.813,53249,0
2014-04-09,11.813,11.813,11.747,11.747,21889,0
2014-04-10,11.739,11.762,11.706,11.747,42529,0
2014-04-11,11.734,11.809,11.734,11.743,34189,0
2014-04-14,11.792,11.836,11.751,11.751,29633,0
2014-04-15,11.734,11.877,11.734,11.845,27308,0
2014-04-16,11.925,11.925,11.818,11.909,37195,0
2014-04-17,11.87,11.884,11.818,11.877,32730,0
2014-04-21,11.917,11.964,11.917,11.964,12033,0
2014-04-22,11.933,12.032,11.933,12.032,33373,0
2014-04-23,12.041,12.151,12.024,12.041,25696,0
2014-04-24,12.015,12.221,12.015,12.144,35494,0
2014-04-25,12.184,12.184,12.151,12.175,4431,0
2014-04-28,12.24,12.263,12.193,12.247,55178,0
2014-04-29,12.193,12.329,12.175,12.329,84583,0
2014-04-30,12.272,12.364,12.247,12.342,18562,0
2014-05-01,12.428,12.469,12.364,12.436,38568,0
2014-05-02,12.419,12.419,12.329,12.392,23543,0
2014-05-05,12.442,12.5,12.436,12.493,20169,0
2014-05-06,12.442,12.541,12.436,12.5,32489,0
2014-05-07,12.572,12.572,12.41,12.428,40642,0
2014-05-08,12.442,12.507,12.442,12.442,68131,0
2014-05-09,12.419,12.469,12.419,12.442,31390,0
2014-05-12,12.428,12.477,12.401,12.428,29842,0
2014-05-13,12.433,12.464,12.387,12.455,27661,0
2014-05-14,12.433,12.482,12.397,12.397,31685,0
2014-05-15,12.433,12.473,12.405,12.455,26407,0
2014-05-16,12.49,12.52,12.447,12.512,21668,0
2014-05-19,12.562,12.587,12.473,12.497,30077,0
2014-05-20,12.547,12.547,12.414,12.447,53811,0
2014-05-21,12.512,12.538,12.455,12.505,29127,0
2014-05-22,12.512,12.547,12.49,12.505,18334,0
2014-05-23,12.587,12.587,12.464,12.49,11802,0
2014-05-27,12.547,12.547,12.464,12.473,15444,0
2014-05-28,12.482,12.562,12.482,12.512,18958,0
2014-05-29,12.577,12.577,12.52,12.555,19976,0
2014-05-30,12.577,12.577,12.433,12.497,22149,0
2014-06-02,12.538,12.562,12.433,12.438,39559,0
2014-06-03,12.49,12.49,12.405,12.405,35047,0
2014-06-04,12.387,12.405,12.307,12.323,24535,0
2014-06-05,12.323,12.345,12.307,12.307,41169,0
2014-06-06,12.316,12.438,12.307,12.405,35977,0
2014-06-09,12.473,12.52,12.424,12.505,34327,0
2014-06-10,12.538,12.606,12.464,12.473,27605,0
2014-06-11,12.512,12.555,12.505,12.538,8608,0
2014-06-12,12.469,12.601,12.46,12.591,40579,0
2014-06-13,12.591,12.609,12.559,12.573,21773,0
2014-06-16,12.533,12.601,12.533,12.542,8892,0
2014-06-17,12.582,12.582,12.418,12.451,21780,0
2014-06-18,12.477,12.487,12.427,12.487,18518,0
2014-06-19,12.5,12.507,12.409,12.409,28849,0
2014-06-20,12.469,12.469,12.4,12.418,16496,0
2014-06-23,12.418,12.451,12.383,12.4,26720,0
2014-06-24,12.373,12.418,12.373,12.391,16408,0
2014-06-25,12.409,12.451,12.409,12.451,12163,0
2014-06-26,12.487,12.507,12.436,12.5,24749,0
2014-06-27,12.469,12.493,12.436,12.451,16964,0
2014-06-30,12.487,12.487,12.409,12.427,18653,0
2014-07-01,12.487,12.507,12.409,12.477,35966,0
2014-07-02,12.441,12.451,12.332,12.383,51443,0
2014-07-03,12.363,12.373,12.278,12.288,33778,0
2014-07-07,12.278,12.332,12.2,12.253,45749,0
2014-07-08,12.304,12.327,12.218,12.288,32337,0
2014-07-09,12.288,12.288,12.141,12.191,42545,0
2014-07-10,12.245,12.253,12.141,12.154,15850,0
2014-07-11,12.158,12.397,12.158,12.316,42593,0
2014-07-14,12.36,12.36,12.265,12.292,13668,0
2014-07-15,12.323,12.323,12.145,12.177,42020,0
2014-07-16,12.186,12.214,12.137,12.214,27732,0
2014-07-17,12.223,12.258,12.177,12.186,14448,0
2014-07-18,12.158,12.249,12.158,12.223,19914,0
2014-07-21,12.195,12.307,12.195,12.275,35417,0
2014-07-22,12.275,12.292,12.223,12.242,17189,0
2014-07-23,12.275,12.307,12.233,12.242,22704,0
2014-07-24,12.223,12.242,12.168,12.233,50375,0
2014-07-25,12.242,12.301,12.242,12.275,30151,0
2014-07-28,12.242,12.345,12.233,12.331,32230,0
2014-07-29,12.338,12.379,12.301,12.331,35269,0
2014-07-30,12.301,12.307,12.258,12.265,31166,0
2014-07-31,12.242,12.316,12.223,12.242,22755,0
2014-08-01,12.249,12.316,12.177,12.205,26767,0
2014-08-04,12.205,12.249,12.125,12.125,15857,0
2014-08-05,12.098,12.158,12.059,12.066,27068,0
2014-08-06,12.049,12.168,12.049,12.116,12872,0
2014-08-07,12.091,12.205,12.091,12.168,31692,0
2014-08-08,12.223,12.275,12.214,12.223,12686,0
2014-08-11,12.223,12.275,12.205,12.214,22071,0
2014-08-12,12.258,12.331,12.195,12.242,53224,0
2014-08-13,12.262,12.304,12.262,12.289,12298,0
2014-08-14,12.289,12.358,12.289,12.349,16415,0
2014-08-15,12.329,12.343,12.289,12.289,18036,0
2014-08-18,12.311,12.334,12.228,12.334,27300,0
2014-08-19,12.334,12.349,12.289,12.319,18931,0
2014-08-20,12.329,12.358,12.27,12.329,12281,0
2014-08-21,12.319,12.343,12.297,12.304,17043,0
2014-08-22,12.319,12.343,12.262,12.311,23178,0
2014-08-25,12.358,12.358,12.27,12.27,12250,0
2014-08-26,12.297,12.304,12.279,12.279,22826,0
2014-08-27,12.297,12.311,12.297,12.297,13430,0
2014-08-28,12.289,12.311,12.289,12.289,25439,0
2014-08-29,12.279,12.311,12.279,12.297,18260,0
2014-09-02,12.311,12.319,12.27,12.27,28104,0
2014-09-03,12.246,12.329,12.246,12.304,25457,0
2014-09-04,12.27,12.319,12.262,12.319,27735,0
2014-09-05,12.329,12.358,12.319,12.319,16797,0
2014-09-08,12.334,12.334,12.262,12.319,18942,0
2014-09-09,12.262,12.329,12.246,12.329,28382,0
2014-09-10,12.311,12.311,12.238,12.262,44711,0
2014-09-11,12.233,12.275,12.205,12.214,36845,0
2014-09-12,12.167,12.233,12.151,12.177,34043,0
2014-09-15,12.143,12.242,12.089,12.097,39670,0
2014-09-16,12.089,12.105,12.039,12.074,41287,0
2014-09-17,12.011,12.097,12.011,12.089,35211,0
2014-09-18,12.03,12.083,12.03,12.039,37026,0
2014-09-19,12.057,12.223,12.057,12.214,72066,0
2014-09-22,12.151,12.205,12.065,12.205,63392,0
2014-09-23,12.205,12.233,12.136,12.195,31178,0
2014-09-24,12.151,12.214,12.143,12.205,41451,0
2014-09-25,12.143,12.233,12.143,12.233,15983,0
2014-09-26,12.214,12.214,12.143,12.157,17998,0
2014-09-29,12.151,12.242,12.151,12.242,21909,0
2014-09-30,12.242,12.258,12.205,12.242,27929,0
2014-10-01,12.265,12.301,12.249,12.292,44457,0
2014-10-02,12.258,12.339,12.249,12.339,34095,0
2014-10-03,12.275,12.339,12.275,12.324,24399,0
2014-10-06,12.316,12.426,12.316,12.381,45387,0
2014-10-07,12.361,12.426,12.361,12.408,19076,0
2014-10-08,12.371,12.477,12.371,12.477,8027,0
2014-10-09,12.5,12.56,12.486,12.526,58794,0
2014-10-10,12.463,12.589,12.421,12.555,67398,0
2014-10-13,12.598,12.598,12.445,12.49,22299,0
2014-10-14,12.497,12.521,12.437,12.445,36644,0
2014-10-15,12.454,12.562,12.43,12.521,34494,0
2014-10-16,12.521,12.631,12.521,12.631,14496,0
2014-10-17,12.647,12.699,12.647,12.666,24638,0
2014-10-20,12.699,12.699,12.666,12.666,10292,0
2014-10-21,12.657,12.657,12.539,12.606,43165,0
2014-10-22,12.657,12.657,12.589,12.631,16330,0
2014-10-23,12.622,12.666,12.598,12.647,29145,0
2014-10-24,12.614,12.666,12.614,12.622,7834,0
2014-10-27,12.598,12.614,12.562,12.589,28350,0
2014-10-28,12.631,12.64,12.562,12.57,24243,0
2014-10-29,12.539,12.666,12.539,12.57,25969,0
2014-10-30,12.579,12.64,12.529,12.548,27770,0
2014-10-31,12.548,12.555,12.497,12.539,12657,0
2014-11-03,12.548,12.562,12.513,12.521,14956,0
2014-11-04,12.481,12.539,12.481,12.539,18473,0
2014-11-05,12.481,12.555,12.473,12.548,24242,0
2014-11-06,12.57,12.614,12.513,12.562,21809,0
2014-11-07,12.562,12.598,12.513,12.598,22798,0
2014-11-10,12.57,12.622,12.562,12.614,23299,0
2014-11-11,12.555,12.589,12.529,12.579,14640,0
2014-11-12,12.56,12.636,12.543,12.626,20029,0
2014-11-13,12.636,12.643,12.574,12.636,8851,0
2014-11-14,12.643,12.643,12.552,12.626,15131,0
2014-11-17,12.636,12.636,12.552,12.552,13196,0
2014-11-18,12.593,12.618,12.593,12.611,16947,0
2014-11-19,12.618,12.618,12.543,12.552,23980,0
2014-11-20,12.56,12.611,12.508,12.552,26013,0
2014-11-21,12.508,12.636,12.508,12.552,23727,0
2014-11-24,12.534,12.567,12.526,12.552,20260,0
2014-11-25,12.552,12.567,12.552,12.552,13330,0
2014-11-26,12.567,12.574,12.526,12.567,36053,0
2014-11-28,12.552,12.574,12.534,12.567,7749,0
2014-12-01,12.593,12.618,12.56,12.567,40092,0
2014-12-02,12.593,12.652,12.574,12.652,26335,0
2014-12-03,12.67,12.731,12.626,12.731,35939,0
2014-12-04,12.687,12.756,12.687,12.756,14911,0
2014-12-05,12.748,12.774,12.696,12.756,22079,0
2014-12-08,12.704,12.774,12.687,12.731,20246,0
2014-12-09,12.714,12.774,12.67,12.731,21712,0
2014-12-10,12.675,12.81,12.675,12.778,46166,0
2014-12-11,12.736,12.786,12.675,12.683,18653,0
2014-12-12,12.692,12.769,12.692,12.753,13250,0
2014-12-15,12.81,12.81,12.719,12.719,21666,0
2014-12-16,12.736,12.819,12.736,12.792,18439,0
2014-12-17,12.802,12.88,12.736,12.86,45419,0
2014-12-18,12.915,12.998,12.835,12.998,40962,0
2014-12-19,12.981,13.016,12.915,13.016,25713,0
2014-12-22,13.049,13.096,12.753,12.81,61697,0
2014-12-23,12.88,12.915,12.81,12.842,35941,0
2014-12-24,12.87,12.897,12.819,12.87,17712,0
2014-12-26,12.915,12.923,12.907,12.923,3851,0
2014-12-29,12.94,13.007,12.931,12.967,20262,0
2014-12-30,13.007,13.007,12.736,12.792,71489,0
2014-12-31,12.828,12.86,12.792,12.792,30235,0
2015-01-02,12.786,12.842,12.76,12.792,46367,0
2015-01-05,12.828,12.89,12.802,12.89,42850,0
2015-01-06,12.907,13.016,12.907,12.95,48293,0
2015-01-07,12.958,13.049,12.958,13.033,29310,0
2015-01-08,13.016,13.086,12.923,13.057,51648,0
2015-01-09,13.007,13.096,12.973,13.057,39750,0
2015-01-12,13.057,13.12,13.033,13.12,25505,0
2015-01-13,13.1,13.132,13.037,13.123,27907,0
2015-01-14,13.123,13.202,13.1,13.202,27693,0
2015-01-15,13.272,13.46,13.254,13.424,50392,0
2015-01-16,13.518,13.544,13.408,13.417,45821,0
2015-01-20,13.496,13.496,13.417,13.424,22838,0
2015-01-21,13.496,13.503,13.381,13.417,30584,0
2015-01-22,13.479,13.479,13.234,13.234,64964,0
2015-01-23,13.288,13.345,13.263,13.345,36339,0
2015-01-26,13.364,13.381,13.329,13.345,15849,0
2015-01-27,13.389,13.417,13.364,13.372,9439,0
2015-01-28,13.432,13.535,13.432,13.488,23686,0
2015-01-29,13.544,13.552,13.469,13.503,29846,0
2015-01-30,13.552,13.578,13.432,13.432,35807,0
2015-02-02,13.496,13.587,13.432,13.488,43786,0
2015-02-03,13.432,13.535,13.355,13.381,57765,0
2015-02-04,13.417,13.432,13.279,13.381,51566,0
2015-02-05,13.355,13.417,13.355,13.355,23402,0
2015-02-06,13.345,13.364,13.288,13.329,27468,0
2015-02-09,13.305,13.381,13.279,13.315,19460,0
2015-02-10,13.315,13.315,13.279,13.305,7605,0
2015-02-11,13.368,13.404,13.267,13.283,66091,0
2015-02-12,13.31,13.35,13.31,13.34,36570,0
2015-02-13,13.331,13.421,13.319,13.319,41829,0
2015-02-17,13.359,13.368,13.095,13.095,47653,0
2015-02-18,13.102,13.31,13.102,13.301,41127,0
2015-02-19,13.31,13.475,13.31,13.359,24696,0
2015-02-20,13.359,13.429,13.34,13.384,28755,0
2015-02-23,13.377,13.475,13.377,13.421,14579,0
2015-02-24,13.429,13.456,13.368,13.456,11971,0
2015-02-25,13.557,13.565,13.484,13.499,25112,0
2015-02-26,13.531,13.531,13.394,13.404,15153,0
2015-02-27,13.447,13.585,13.421,13.585,60966,0
2015-03-02,13.602,13.611,13.283,13.331,44899,0
2015-03-03,13.293,13.359,13.283,13.293,48834,0
2015-03-04,13.331,13.404,13.319,13.359,17127,0
2015-03-05,13.404,13.437,13.368,13.368,24300,0
2015-03-06,13.359,13.359,13.206,13.34,63643,0
2015-03-09,13.283,13.331,13.23,13.301,25686,0
2015-03-10,13.275,13.301,13.221,13.23,57280,0
2015-03-11,13.244,13.315,13.234,13.244,22799,0
2015-03-12,13.288,13.321,13.216,13.272,18772,0
2015-03-13,13.272,13.272,13.148,13.148,21880,0
2015-03-16,13.121,13.174,13.121,13.139,28902,0
2015-03-17,13.156,13.156,13.106,13.131,22681,0
2015-03-18,13.201,13.279,13.139,13.244,18080,0
2015-03-19,13.225,13.234,13.156,13.183,11861,0
2015-03-20,13.234,13.288,13.225,13.279,19694,0
2015-03-23,13.315,13.462,13.279,13.321,39727,0
2015-03-24,13.356,13.41,13.321,13.329,7256,0
2015-03-25,13.329,13.356,13.263,13.272,14507,0
2015-03-26,13.315,13.315,13.216,13.244,21763,0
2015-03-27,13.288,13.364,13.288,13.364,12667,0
2015-03-30,13.329,13.329,13.165,13.183,63099,0
2015-03-31,13.165,13.216,13.114,13.207,86217,0
2015-04-01,13.254,13.297,13.254,13.288,31666,0
2015-04-02,13.288,13.288,13.201,13.207,12089,0
2015-04-06,13.279,13.346,13.254,13.321,33624,0
2015-04-07,13.346,13.373,13.305,13.321,31715,0
2015-04-08,13.337,13.39,13.315,13.39,24874,0
2015-04-09,13.39,13.41,13.329,13.337,38365,0
2015-04-10,13.346,13.41,13.337,13.364,30746,0
2015-04-13,13.395,13.421,13.22,13.266,30713,0
2015-04-14,13.319,13.378,13.293,13.36,16039,0
2015-04-15,13.378,13.405,13.319,13.395,32741,0
2015-04-16,13.421,13.467,13.293,13.369,15877,0
2015-04-17,13.395,13.395,13.274,13.274,20857,0
2015-04-20,13.325,13.36,13.283,13.36,24005,0
2015-04-21,13.405,13.43,13.341,13.378,26064,0
2015-04-22,13.378,13.43,13.36,13.405,19291,0
2015-04-23,13.415,13.502,13.405,13.486,22457,0
2015-04-24,13.486,13.517,13.415,13.43,13724,0
2015-04-27,13.421,13.51,13.351,13.458,20052,0
2015-04-28,13.458,13.502,13.438,13.486,29106,0
2015-04-29,13.486,13.494,13.378,13.421,15699,0
2015-04-30,13.395,13.467,13.301,13.31,28534,0
2015-05-01,13.351,13.378,13.186,13.186,46406,0
2015-05-04,13.238,13.257,13.169,13.177,24523,0
2015-05-05,13.186,13.301,13.177,13.177,28647,0
2015-05-06,13.125,13.21,12.892,12.917,89512,0
2015-05-07,12.882,13.011,12.882,12.925,53715,0
2015-05-08,12.993,13.073,12.917,12.917,39530,0
2015-05-11,12.925,12.952,12.872,12.899,35409,0
2015-05-12,12.899,13.001,12.835,12.993,54231,0
2015-05-13,13.025,13.025,12.929,13.025,24623,0
2015-05-14,13.05,13.121,12.981,13.006,29755,0
2015-05-15,13.05,13.106,13.025,13.088,14093,0
2015-05-18,13.058,13.058,13.006,13.033,44721,0
2015-05-19,13.041,13.05,12.997,13.05,47199,0
2015-05-20,13.033,13.131,13.033,13.098,52218,0
2015-05-21,13.114,13.121,13.006,13.05,19952,0
2015-05-22,13.098,13.098,12.929,12.981,40246,0
2015-05-26,12.99,13.088,12.981,13.058,26400,0
2015-05-27,13.121,13.156,13.058,13.068,28506,0
2015-05-28,13.058,13.078,12.99,12.99,10268,0
2015-05-29,13.078,13.078,12.99,13.041,28735,0
2015-06-01,13.106,13.148,13.033,13.131,23070,0
2015-06-02,13.088,13.139,13.033,13.106,23291,0
2015-06-03,13.078,13.114,13.025,13.041,25653,0
2015-06-04,13.05,13.078,12.99,13.025,32721,0
2015-06-05,12.981,13.078,12.903,12.966,38421,0
2015-06-08,12.929,12.981,12.72,12.762,70004,0
2015-06-09,12.693,12.72,12.543,12.576,116341,0
2015-06-10,12.543,12.746,12.543,12.727,35830,0
2015-06-11,12.723,12.819,12.715,12.767,33327,0
2015-06-12,12.791,12.862,12.715,12.862,20871,0
2015-06-15,12.852,12.944,12.852,12.882,20301,0
2015-06-16,12.852,12.918,12.852,12.918,7486,0
2015-06-17,12.872,12.962,12.835,12.944,28130,0
2015-06-18,12.934,12.987,12.918,12.978,23933,0
2015-06-19,12.987,13.103,12.987,13.075,14634,0
2015-06-22,13.056,13.065,12.987,12.995,40152,0
2015-06-23,12.953,12.962,12.918,12.944,56161,0
2015-06-24,12.962,12.962,12.899,12.944,11453,0
2015-06-25,12.953,12.953,12.819,12.852,40152,0
2015-06-26,12.828,12.872,12.801,12.801,24729,0
2015-06-29,12.801,12.809,12.555,12.571,34367,0
2015-06-30,12.679,12.697,12.52,12.624,30943,0
2015-07-01,12.688,12.697,12.547,12.607,55237,0
2015-07-02,12.607,12.705,12.512,12.571,95500,0
2015-07-06,12.52,12.633,12.512,12.624,41400,0
2015-07-07,12.633,12.809,12.59,12.809,65218,0
2015-07-08,12.741,12.872,12.715,12.819,40266,0
2015-07-09,12.842,12.852,12.732,12.751,34483,0
2015-07-10,12.741,12.882,12.723,12.862,72137,0
2015-07-13,12.814,12.814,12.7,12.7,18961,0
2015-07-14,12.761,12.761,12.636,12.745,39449,0
2015-07-15,12.7,12.796,12.682,12.736,38580,0
2015-07-16,12.787,12.787,12.709,12.726,21438,0
2015-07-17,12.805,12.805,12.771,12.805,16473,0
2015-07-20,12.823,12.823,12.754,12.771,11737,0
2015-07-21,12.796,12.805,12.719,12.787,27194,0
2015-07-22,12.736,12.761,12.619,12.627,35316,0
2015-07-23,12.673,12.709,12.645,12.692,15459,0
2015-07-24,12.754,12.839,12.726,12.78,13426,0
2015-07-27,12.805,12.823,12.761,12.787,15121,0
2015-07-28,12.832,12.832,12.754,12.78,21438,0
2015-07-29,12.832,12.857,12.736,12.857,50102,0
2015-07-30,12.877,12.877,12.787,12.839,35433,0
2015-07-31,12.896,13.044,12.857,13.044,35994,0
2015-08-03,13.044,13.061,12.974,12.974,19569,0
2015-08-04,12.93,13.035,12.877,13.018,13653,0
2015-08-05,13.018,13.027,12.887,12.887,10610,0
2015-08-06,12.967,12.999,12.93,12.93,13561,0
2015-08-07,12.983,13.018,12.983,12.992,4626,0
2015-08-10,12.992,13.061,12.974,13.061,15008,0
2015-08-11,13.117,13.23,13.044,13.23,21601,0
2015-08-12,13.191,13.207,13.137,13.165,19310,0
2015-08-13,13.191,13.191,13.03,13.065,15379,0
2015-08-14,13.038,13.234,13.038,13.137,19648,0
2015-08-17,13.174,13.325,13.174,13.174,23353,0
2015-08-18,13.174,13.174,13.065,13.065,9656,0
2015-08-19,13.065,13.095,12.969,13.047,27954,0
2015-08-20,13.003,13.137,12.942,12.961,54339,0
2015-08-21,13.003,13.003,12.916,12.916,52207,0
2015-08-24,7.1076,12.916,7.1076,12.86,30825,0
2015-08-25,12.933,13.003,12.89,13.003,12798,0
2015-08-26,13.022,13.038,12.924,13.003,29866,0
2015-08-27,13.013,13.013,12.952,12.987,7297,0
2015-08-28,13.038,13.112,12.978,13.047,16618,0
2015-08-31,13.047,13.12,13.022,13.056,13137,0
2015-09-01,13.047,13.12,13.038,13.038,15605,0
2015-09-02,13.03,13.065,12.995,13.047,18304,0
2015-09-03,13.022,13.085,13.022,13.065,17178,0
2015-09-04,13.038,13.137,13.038,13.137,14146,0
2015-09-08,13.075,13.165,13.056,13.103,18636,0
2015-09-09,13.103,13.129,13.065,13.129,14819,0
2015-09-10,13.075,13.129,13.056,13.103,22175,0
2015-09-11,13.151,13.197,13.108,13.187,18651,0
2015-09-14,13.17,13.17,13.035,13.043,16979,0
2015-09-15,13.07,13.07,12.99,13.035,25243,0
2015-09-16,13.026,13.108,13.007,13.108,14635,0
2015-09-17,13.108,13.269,13.099,13.269,22762,0
2015-09-18,13.178,13.296,13.007,13.108,35518,0
2015-09-21,13.108,13.108,13.06,13.09,16419,0
2015-09-22,13.09,13.116,13.007,13.043,41665,0
2015-09-23,13.052,13.07,13.007,13.026,14297,0
2015-09-24,13.07,13.07,13.017,13.043,19567,0
2015-09-25,13.06,13.06,12.981,13.017,17202,0
2015-09-28,13.043,13.06,12.981,12.99,11356,0
2015-09-29,13.007,13.08,12.998,13.035,25133,0
2015-09-30,13.08,13.124,13.017,13.116,26360,0
2015-10-01,13.124,13.151,13.06,13.07,31944,0
2015-10-02,13.099,13.187,13.099,13.17,23344,0
2015-10-05,13.197,13.197,13.108,13.16,15883,0
2015-10-06,13.142,13.222,13.133,13.197,18990,0
2015-10-07,13.197,13.26,13.16,13.231,25243,0
2015-10-08,13.277,13.357,13.24,13.357,13180,0
2015-10-09,13.314,13.456,13.314,13.428,27477,0
2015-10-12,13.428,13.561,13.428,13.476,16605,0
2015-10-13,13.471,13.54,13.423,13.423,16002,0
2015-10-14,13.586,13.649,13.461,13.471,24006,0
2015-10-15,13.461,13.522,13.432,13.441,23229,0
2015-10-16,13.423,13.451,13.423,13.441,11447,0
2015-10-19,13.451,13.522,13.423,13.441,18981,0
2015-10-20,13.423,13.54,13.423,13.507,9609,0
2015-10-21,13.54,13.688,13.54,13.604,15895,0
2015-10-22,13.604,13.668,13.54,13.658,8557,0
2015-10-23,13.678,13.678,13.632,13.649,4112,0
2015-10-26,13.668,13.678,13.623,13.632,23117,0
2015-10-27,13.688,13.688,13.594,13.594,8557,0
2015-10-28,13.594,13.722,13.594,13.649,20896,0
2015-10-29,13.586,13.763,13.586,13.746,12225,0
2015-10-30,13.713,13.755,13.668,13.73,18893,0
2015-11-02,13.793,13.793,13.746,13.763,14436,0
2015-11-03,13.763,13.783,13.705,13.763,29009,0
2015-11-04,13.763,13.894,13.755,13.866,36748,0
2015-11-05,13.83,13.866,13.793,13.847,12116,0
2015-11-06,13.705,13.8,13.514,13.557,29009,0
2015-11-09,13.49,13.507,13.423,13.423,15614,0
2015-11-10,13.423,13.639,13.423,13.613,26565,0
2015-11-11,13.658,13.658,13.586,13.604,11559,0
2015-11-12,13.545,13.618,13.545,13.608,14045,0
2015-11-13,13.634,13.644,13.581,13.618,14928,0
2015-11-16,13.654,13.71,13.628,13.663,12608,0
2015-11-17,13.683,13.683,13.484,13.493,32846,0
2015-11-18,13.493,13.545,13.493,13.518,10399,0
2015-11-19,13.553,13.608,13.535,13.571,18579,0
2015-11-20,13.553,13.628,13.484,13.493,31515,0
2015-11-23,13.545,13.628,13.502,13.581,20238,0
2015-11-24,13.631,13.631,13.465,13.475,49840,0
2015-11-25,13.525,13.561,13.525,13.553,9512,0
2015-11-27,13.545,13.561,13.535,13.553,5310,0
2015-11-30,13.59,13.59,13.535,13.581,24663,0
2015-12-01,13.571,13.608,13.545,13.545,28159,0
2015-12-02,13.571,13.59,13.545,13.571,25591,0
2015-12-03,13.553,13.581,13.345,13.475,38104,0
2015-12-04,13.445,13.561,13.445,13.475,21788,0
2015-12-07,13.518,13.553,13.435,13.445,14819,0
2015-12-08,13.493,13.663,13.475,13.618,41350,0
2015-12-09,13.644,13.654,13.618,13.644,20017,0
2015-12-10,13.59,13.701,13.553,13.693,22670,0
2015-12-11,13.634,13.933,13.618,13.634,40699,0
2015-12-14,13.634,13.693,13.475,13.561,15273,0
2015-12-15,13.493,13.735,13.475,13.735,28200,0
2015-12-16,13.628,13.663,13.525,13.634,18136,0
2015-12-17,13.599,13.752,13.599,13.752,10282,0
2015-12-18,13.701,13.779,13.683,13.693,19687,0
2015-12-21,13.752,13.816,13.743,13.816,22783,0
2015-12-22,13.752,13.798,13.663,13.743,31606,0
2015-12-23,13.718,13.816,13.654,13.683,38486,0
2015-12-24,13.735,13.806,13.735,13.769,20509,0
2015-12-28,13.735,13.852,13.735,13.844,18822,0
2015-12-29,13.882,13.891,13.798,13.872,25830,0
2015-12-30,13.835,13.924,13.835,13.91,17401,0
2015-12-31,13.872,14.005,13.835,13.987,18680,0
2016-01-04,13.835,14.123,13.835,14.123,22949,0
2016-01-05,14.15,14.15,13.996,13.996,54344,0
2016-01-06,13.996,14.08,13.996,14.014,54285,0
2016-01-07,14.033,14.102,14.014,14.052,25204,0
2016-01-08,14.052,14.109,13.996,14.09,18118,0
2016-01-11,14.052,14.07,13.978,14.005,20136,0
2016-01-12,14.005,14.08,13.952,14.024,21193,0
2016-01-13,13.992,14.001,13.885,13.965,70481,0
2016-01-14,14.038,14.112,13.895,14.095,30778,0
2016-01-15,13.904,14.456,13.904,14.355,92299,0
2016-01-19,14.456,14.456,14.312,14.338,31474,0
2016-01-20,14.275,14.382,14.184,14.247,53328,0
2016-01-21,14.275,14.412,14.275,14.329,35203,0
2016-01-22,14.412,14.438,14.388,14.438,47709,0
2016-01-25,14.438,14.456,14.382,14.428,30954,0
2016-01-26,14.456,14.456,14.364,14.428,24078,0
2016-01-27,14.466,14.474,14.412,14.412,34339,0
2016-01-28,14.428,14.456,14.355,14.355,19987,0
2016-01-29,14.374,14.428,14.312,14.338,17242,0
2016-02-01,14.294,14.364,14.294,14.312,21292,0
2016-02-02,14.392,14.456,14.237,14.456,24947,0
2016-02-03,14.466,14.582,14.374,14.582,17543,0
2016-02-04,14.591,14.667,14.591,14.667,10664,0
2016-02-05,14.676,14.783,14.676,14.737,39148,0
2016-02-08,14.737,14.82,14.701,14.79,37878,0
2016-02-09,14.82,14.829,14.737,14.783,22508,0
2016-02-10,14.8,14.81,14.757,14.81,20543,0
2016-02-11,14.861,14.988,14.815,14.825,43342,0
2016-02-12,14.942,14.942,14.742,14.778,27363,0
2016-02-16,14.742,14.769,14.688,14.742,20529,0
2016-02-17,14.742,14.762,14.67,14.714,30409,0
2016-02-18,14.723,14.769,14.688,14.762,25885,0
2016-02-19,14.723,14.833,14.723,14.778,11786,0
2016-02-22,14.833,14.833,14.767,14.805,15103,0
2016-02-23,14.815,15.071,14.742,14.825,62713,0
2016-02-24,14.871,14.942,14.769,14.825,48244,0
2016-02-25,14.851,14.899,14.805,14.833,36778,0
2016-02-26,14.795,14.851,14.732,14.732,29671,0
2016-02-29,14.805,14.861,14.705,14.742,26804,0
2016-03-01,14.786,14.825,14.714,14.723,30858,0
2016-03-02,14.705,14.752,14.496,14.542,85575,0
2016-03-03,14.522,14.56,14.478,14.514,43061,0
2016-03-04,14.514,14.552,14.469,14.496,50540,0
2016-03-07,14.496,14.576,14.431,14.568,23344,0
2016-03-08,14.568,14.661,14.56,14.661,28125,0
2016-03-09,14.723,14.861,14.723,14.851,38198,0
2016-03-10,14.871,14.923,14.845,14.923,35841,0
2016-03-11,14.901,14.957,14.856,14.901,20765,0
2016-03-14,14.966,14.966,14.726,14.789,55968,0
2016-03-15,14.789,14.789,14.726,14.726,17611,0
2016-03-16,14.756,14.766,14.718,14.766,20738,0
2016-03-17,14.886,14.886,14.809,14.819,15139,0
2016-03-18,14.937,14.984,14.856,14.901,27199,0
2016-03-21,14.947,14.947,14.866,14.937,17667,0
2016-03-22,14.966,14.993,14.966,14.993,29241,0
2016-03-23,14.911,14.957,14.907,14.907,23516,0
2016-03-24,14.901,14.974,14.901,14.928,4655,0
2016-03-28,14.984,15.02,14.974,15.02,17823,0
2016-03-29,15.048,15.213,15.048,15.213,35231,0
2016-03-30,15.259,15.259,15.213,15.25,13878,0
2016-03-31,15.232,15.293,15.232,15.288,12821,0
2016-04-01,15.368,15.378,15.222,15.288,33714,0
2016-04-04,15.259,15.316,15.232,15.247,34559,0
2016-04-05,15.25,15.316,15.232,15.316,14889,0
2016-04-06,15.241,15.378,15.185,15.203,19396,0
2016-04-07,15.185,15.58,15.185,15.453,45360,0
2016-04-08,15.406,15.526,15.386,15.497,18032,0
2016-04-11,15.433,15.453,15.296,15.453,35120,0
2016-04-12,15.378,15.49,15.324,15.49,21231,0
2016-04-13,15.438,15.512,15.31,15.345,27606,0
2016-04-14,15.336,15.438,15.336,15.363,16266,0
2016-04-15,15.363,15.465,15.363,15.41,28540,0
2016-04-18,15.382,15.604,15.382,15.438,34498,0
2016-04-19,15.448,15.465,15.363,15.372,24210,0
2016-04-20,15.372,15.494,15.372,15.401,19917,0
2016-04-21,15.41,15.429,15.354,15.382,24220,0
2016-04-22,15.419,15.448,15.372,15.401,11337,0
2016-04-25,15.429,15.429,15.382,15.401,21660,0
2016-04-26,15.429,15.485,15.263,15.286,42374,0
2016-04-27,15.3,15.363,15.273,15.363,15143,0
2016-04-28,15.401,15.41,15.263,15.336,39532,0
2016-04-29,15.354,15.438,15.273,15.438,31538,0
2016-05-02,15.41,15.485,15.41,15.465,17378,0
2016-05-03,15.485,15.522,15.438,15.448,13035,0
2016-05-04,15.438,15.53,15.327,15.502,33617,0
2016-05-05,15.502,15.512,15.401,15.494,39456,0
2016-05-06,15.512,15.557,15.512,15.547,10644,0
2016-05-09,15.566,15.566,15.475,15.485,13347,0
2016-05-10,15.465,15.594,15.465,15.557,17419,0
2016-05-11,15.547,15.557,15.512,15.557,16012,0
2016-05-12,15.58,15.655,15.507,15.646,15544,0
2016-05-13,15.684,15.684,15.58,15.645,11664,0
2016-05-16,15.618,15.627,15.48,15.507,15556,0
2016-05-17,15.497,15.552,15.395,15.395,36418,0
2016-05-18,15.432,15.461,15.248,15.267,27778,0
2016-05-19,15.248,15.257,15.025,15.025,25633,0
2016-05-20,15.035,15.153,15.035,15.083,8349,0
2016-05-23,15.073,15.21,15.073,15.145,32515,0
2016-05-24,15.182,15.277,15.172,15.257,45952,0
2016-05-25,15.248,15.304,15.21,15.257,20987,0
2016-05-26,15.248,15.358,15.238,15.295,24830,0
2016-05-27,15.286,15.358,15.202,15.314,18167,0
2016-05-31,15.277,15.277,15.182,15.277,26042,0
2016-06-01,15.229,15.395,15.21,15.385,19546,0
2016-06-02,15.405,15.48,15.367,15.385,29767,0
2016-06-03,15.423,15.534,15.423,15.47,11251,0
2016-06-06,15.497,15.542,15.452,15.534,18153,0
2016-06-07,15.57,15.57,15.48,15.542,17500,0
2016-06-08,15.57,15.618,15.562,15.609,18119,0
2016-06-09,15.636,15.636,15.538,15.597,24783,0
2016-06-10,15.562,15.618,15.562,15.562,23449,0
2016-06-13,15.641,15.68,15.575,15.575,12807,0
2016-06-14,15.604,15.67,15.502,15.502,14546,0
2016-06-15,15.547,15.649,15.547,15.594,18985,0
2016-06-16,15.67,15.789,15.614,15.78,27304,0
2016-06-17,15.799,15.799,15.716,15.716,8866,0
2016-06-20,15.67,15.77,15.67,15.716,14585,0
2016-06-21,15.697,15.751,15.641,15.751,27359,0
2016-06-22,15.751,15.799,15.748,15.799,20631,0
2016-06-23,15.809,15.837,15.789,15.799,24630,0
2016-06-24,15.789,15.884,15.789,15.874,12458,0
2016-06-27,15.819,16.07,15.819,15.938,25092,0
2016-06-28,16.023,16.311,15.938,16.246,22079,0
2016-06-29,16.161,16.212,16.042,16.08,47337,0
2016-06-30,16.143,16.161,16.061,16.061,15466,0
2016-07-01,16.07,16.208,16.013,16.023,29027,0
2016-07-05,16.106,16.134,15.874,15.898,34666,0
2016-07-06,15.912,15.938,15.847,15.893,22025,0
2016-07-07,15.965,16.013,15.902,16.013,21900,0
2016-07-08,15.994,16.042,15.984,15.994,23632,0
2016-07-11,16.042,16.042,15.929,15.929,30995,0
2016-07-12,15.938,15.938,15.789,15.847,22695,0
2016-07-13,15.794,15.869,15.645,15.711,43746,0
2016-07-14,15.738,15.746,15.439,15.439,50629,0
2016-07-15,15.392,16.076,15.392,16.038,77977,0
2016-07-18,16.076,16.175,15.999,16.102,42716,0
2016-07-19,16.195,16.243,16.076,16.234,26219,0
2016-07-20,16.273,16.273,16.14,16.234,31200,0
2016-07-21,16.14,16.345,16.14,16.326,46544,0
2016-07-22,16.29,16.345,16.29,16.345,11177,0
2016-07-25,16.298,16.335,16.263,16.335,15226,0
2016-07-26,16.335,16.354,16.282,16.317,31852,0
2016-07-27,16.317,16.4,16.317,16.4,25610,0
2016-07-28,16.448,16.448,16.326,16.345,12926,0
2016-07-29,16.42,16.42,16.326,16.326,12656,0
2016-08-01,16.371,16.4,16.308,16.335,11682,0
2016-08-02,16.298,16.354,16.167,16.185,27916,0
2016-08-03,16.167,16.224,16.14,16.185,28886,0
2016-08-04,16.175,16.253,16.175,16.253,19816,0
2016-08-05,16.253,16.253,16.19,16.223,13223,0
2016-08-08,16.273,16.308,16.232,16.282,21508,0
2016-08-09,16.308,16.345,16.253,16.308,17106,0
2016-08-10,16.345,16.345,16.084,16.102,41296,0
2016-08-11,16.126,16.2,16.081,16.089,17924,0
2016-08-12,16.117,16.152,16.081,16.089,13151,0
2016-08-15,16.089,16.152,16.053,16.062,22575,0
2016-08-16,16.024,16.097,15.994,15.994,24566,0
2016-08-17,16.014,16.014,15.901,15.92,18174,0
2016-08-18,15.892,15.994,15.892,15.928,18157,0
2016-08-19,15.974,15.974,15.913,15.946,12638,0
2016-08-22,15.994,16.031,15.955,15.955,13921,0
2016-08-23,15.994,16.144,15.984,16.135,22411,0
2016-08-24,16.135,16.341,16.107,16.341,39802,0
2016-08-25,16.368,16.406,16.286,16.368,26025,0
2016-08-26,16.368,16.368,16.259,16.296,24179,0
2016-08-29,16.331,16.494,16.331,16.445,18923,0
2016-08-30,16.377,16.416,16.286,16.368,19236,0
2016-08-31,16.304,16.426,16.304,16.406,10894,0
2016-09-01,16.386,16.445,16.296,16.386,16979,0
2016-09-02,16.386,16.436,16.304,16.386,16347,0
2016-09-06,16.377,16.519,16.377,16.519,17380,0
2016-09-07,16.502,16.511,16.455,16.502,6325,0
2016-09-08,16.494,16.502,16.406,16.406,12543,0
2016-09-09,16.259,16.304,16.144,16.152,16215,0
2016-09-12,16.162,16.296,15.994,16.171,34539,0
2016-09-13,16.147,16.147,16.028,16.048,13086,0
2016-09-14,16.008,16.225,15.988,16.175,19364,0
2016-09-15,16.037,16.084,15.959,15.988,19798,0
2016-09-16,15.95,15.983,15.849,15.849,21927,0
2016-09-19,15.896,16.066,15.849,15.858,20288,0
2016-09-20,15.839,15.95,15.801,15.867,19792,0
2016-09-21,15.941,16.112,15.858,15.978,42897,0
2016-09-22,16.028,16.31,15.998,16.076,25176,0
2016-09-23,16.066,16.14,16.037,16.037,12527,0
2016-09-26,16.112,16.205,16.037,16.195,27861,0
2016-09-27,16.195,16.205,16.157,16.205,16310,0
2016-09-28,16.215,16.31,16.185,16.217,20378,0
2016-09-29,16.244,16.244,16.037,16.037,18556,0
2016-09-30,16.093,16.093,15.969,16.076,21042,0
2016-10-03,16.084,16.102,16.018,16.076,13842,0
2016-10-04,16.084,16.215,15.969,16.215,52863,0
2016-10-05,16.147,16.195,15.973,16.157,25980,0
2016-10-06,16.102,16.392,16.084,16.225,34173,0
2016-10-07,16.185,16.215,16.147,16.147,18044,0
2016-10-10,16.195,16.365,16.157,16.175,50294,0
2016-10-11,16.175,16.235,16.13,16.185,8835,0
2016-10-12,16.477,16.477,15.899,15.899,25214,0
2016-10-13,15.899,15.899,15.616,15.691,18478,0
2016-10-14,15.691,15.71,15.474,15.474,23562,0
2016-10-17,15.567,15.567,15.314,15.323,33972,0
2016-10-18,15.415,15.683,15.349,15.673,15514,0
2016-10-19,15.804,16.162,15.804,15.918,17879,0
2016-10-20,15.935,16.097,15.899,15.909,6538,0
2016-10-21,15.909,16.126,15.852,15.852,14583,0
2016-10-24,15.861,15.911,15.814,15.871,19089,0
2016-10-25,15.804,15.881,15.784,15.871,10560,0
2016-10-26,16.22,16.22,15.691,15.735,31949,0
2016-10-27,15.804,15.804,15.53,15.538,24324,0
2016-10-28,15.53,15.593,15.521,15.521,2968,0
2016-10-31,15.521,15.615,15.484,15.615,21557,0
2016-11-01,15.774,15.886,15.521,15.595,9333,0
2016-11-02,15.71,15.71,15.595,15.627,18344,0
2016-11-03,15.653,15.653,15.493,15.55,27236,0
2016-11-04,15.691,15.691,15.633,15.633,8152,0
2016-11-07,15.794,15.794,15.643,15.643,5747,0
2016-11-08,15.643,15.727,15.643,15.673,4436,0
2016-11-09,15.615,15.852,15.368,15.852,35444,0
2016-11-10,15.677,15.677,15.143,15.496,42280,0
2016-11-11,15.399,15.458,15.161,15.161,22752,0
2016-11-14,15.258,15.258,14.606,15.125,78931,0
2016-11-15,15.125,15.278,14.906,15.278,39415,0
2016-11-16,15.209,15.38,14.81,14.898,26946,0
2016-11-17,15.37,15.37,14.84,14.869,32113,0
2016-11-18,14.962,14.962,14.688,14.69,46641,0
2016-11-21,14.8,14.814,14.688,14.697,19977,0
2016-11-22,14.84,14.84,14.65,14.725,69194,0
2016-11-23,14.754,14.84,14.631,14.83,31295,0
2016-11-25,14.84,14.84,14.82,14.84,4013,0
2016-11-28,14.906,15.068,14.885,15.059,18430,0
2016-11-29,15.059,15.078,14.929,14.929,13524,0
2016-11-30,14.849,14.849,14.725,14.782,16080,0
2016-12-01,14.869,14.869,14.599,14.697,17750,0
2016-12-02,14.679,14.725,14.624,14.624,18500,0
2016-12-05,14.66,14.734,14.654,14.722,13816,0
2016-12-06,14.688,14.849,14.679,14.764,47324,0
2016-12-07,14.772,15.125,14.772,15.068,25359,0
2016-12-08,15.014,15.201,14.853,14.873,30306,0
2016-12-09,14.853,14.947,14.727,14.794,22971,0
2016-12-12,14.794,14.794,14.672,14.691,44128,0
2016-12-13,14.7,15.044,14.684,15.044,42173,0
2016-12-14,14.986,15.101,14.986,15.024,18566,0
2016-12-15,14.91,14.993,14.786,14.873,35122,0
2016-12-16,14.757,14.873,14.757,14.804,24229,0
2016-12-19,14.776,14.829,14.691,14.757,34431,0
2016-12-20,14.653,14.7,14.614,14.633,56914,0
2016-12-21,14.624,14.786,14.624,14.633,35941,0
2016-12-22,14.624,14.691,14.624,14.681,19082,0
2016-12-23,14.691,14.691,14.614,14.614,18680,0
2016-12-27,14.566,14.691,14.547,14.584,31979,0
2016-12-28,14.537,14.614,14.5,14.557,48628,0
2016-12-29,14.566,14.624,14.557,14.584,26093,0
2016-12-30,14.681,14.681,14.604,14.624,20217,0
2017-01-03,14.653,14.719,14.557,14.719,35520,0
2017-01-04,14.794,14.9,14.747,14.824,29752,0
2017-01-05,14.863,14.986,14.858,14.976,45606,0
2017-01-06,14.928,14.947,14.844,14.873,29709,0
2017-01-09,14.937,15.014,14.937,15.005,14226,0
2017-01-10,14.937,15.064,14.937,14.996,17161,0
2017-01-11,14.991,15.068,14.731,14.828,61626,0
2017-01-12,14.942,15.059,14.905,15.01,34857,0
2017-01-13,15.019,15.019,14.932,14.989,21980,0
2017-01-17,15.059,15.211,14.857,14.952,31259,0
2017-01-18,14.991,14.991,14.877,14.923,8114,0
2017-01-19,14.942,14.942,14.761,14.838,24510,0
2017-01-20,14.897,14.897,14.787,14.847,11699,0
2017-01-23,14.857,15.019,14.838,15.019,23235,0
2017-01-24,14.981,15.011,14.942,14.952,19974,0
2017-01-25,14.971,14.971,14.847,14.847,24790,0
2017-01-26,14.864,14.923,14.741,14.808,21462,0
2017-01-27,14.847,14.877,14.731,14.847,29704,0
2017-01-30,14.887,14.923,14.828,14.877,9498,0
2017-01-31,14.915,14.923,14.857,14.923,24623,0
2017-02-01,14.857,14.932,14.847,14.847,22446,0
2017-02-02,14.838,14.915,14.808,14.862,23604,0
2017-02-03,14.847,14.905,14.818,14.818,17504,0
2017-02-06,14.887,14.887,14.731,14.808,33543,0
2017-02-07,14.838,14.857,14.828,14.847,16689,0
2017-02-08,14.818,14.942,14.818,14.897,17014,0
2017-02-09,14.932,14.932,14.818,14.818,26913,0
2017-02-10,14.847,14.867,14.77,14.798,31650,0
2017-02-13,14.872,14.872,14.775,14.793,18646,0
2017-02-14,14.746,14.843,14.611,14.621,47902,0
2017-02-15,14.64,14.691,14.563,14.688,23744,0
2017-02-16,14.718,14.775,14.65,14.766,21844,0
2017-02-17,14.726,14.803,14.708,14.718,19177,0
2017-02-21,14.793,14.813,14.766,14.803,42367,0
2017-02-22,14.775,14.843,14.766,14.813,11153,0
2017-02-23,14.872,14.872,14.843,14.862,13723,0
2017-02-24,14.872,14.948,14.872,14.911,18122,0
2017-02-27,14.872,14.938,14.872,14.901,13222,0
2017-02-28,14.922,14.987,14.911,14.977,17147,0
2017-03-01,14.967,14.967,14.882,14.948,27630,0
2017-03-02,15.025,15.025,14.892,14.892,22549,0
2017-03-03,14.892,14.977,14.833,14.833,12276,0
2017-03-06,14.833,14.862,14.793,14.803,9105,0
2017-03-07,14.766,14.793,14.726,14.792,13850,0
2017-03-08,14.708,14.736,14.631,14.631,35479,0
2017-03-09,14.66,14.66,14.438,14.438,41121,0
2017-03-10,14.428,14.635,14.389,14.476,68738,0
2017-03-13,14.481,14.559,14.404,14.559,25807,0
2017-03-14,14.511,14.55,14.491,14.545,15104,0
2017-03-15,14.559,14.8,14.529,14.636,35650,0
2017-03-16,14.646,14.68,14.559,14.597,18253,0
2017-03-17,14.597,14.666,14.597,14.666,10167,0
2017-03-20,14.656,14.762,14.646,14.762,12848,0
2017-03-21,14.732,14.79,14.713,14.732,39695,0
2017-03-22,14.732,14.789,14.732,14.762,20808,0
2017-03-23,14.83,14.83,14.742,14.789,9349,0
2017-03-24,14.79,14.82,14.752,14.82,13828,0
2017-03-27,14.879,14.889,14.82,14.86,31526,0
2017-03-28,14.908,14.908,14.82,14.83,12852,0
2017-03-29,14.869,14.935,14.84,14.917,21935,0
2017-03-30,14.879,14.908,14.869,14.869,11292,0
2017-03-31,14.83,14.889,14.83,14.849,20304,0
2017-04-03,14.889,14.916,14.849,14.849,16593,0
2017-04-04,14.869,14.935,14.81,14.81,36078,0
2017-04-05,14.84,14.84,14.772,14.772,18528,0
2017-04-06,14.782,14.889,14.752,14.889,27069,0
2017-04-07,14.917,14.945,14.908,14.926,30394,0
2017-04-10,14.935,15.067,14.935,15.023,29637,0
2017-04-11,15.018,15.097,15.018,15.097,8492,0
2017-04-12,15.107,15.174,15.087,15.174,17601,0
2017-04-13,15.223,15.242,15.145,15.166,17448,0
2017-04-17,15.242,15.242,15.145,15.194,29793,0
2017-04-18,15.233,15.272,15.153,15.262,16153,0
2017-04-19,15.262,15.262,15.233,15.242,9563,0
2017-04-20,15.248,15.262,15.242,15.262,21305,0
2017-04-21,15.34,15.35,15.291,15.291,11525,0
2017-04-24,15.321,15.321,15.267,15.301,15953,0
2017-04-25,15.291,15.331,15.164,15.184,28308,0
2017-04-26,15.127,15.242,15.127,15.223,15865,0
2017-04-27,15.272,15.311,15.174,15.203,29283,0
2017-04-28,15.242,15.252,15.194,15.252,7481,0
2017-05-01,15.321,15.35,15.29,15.29,15919,0
2017-05-02,15.262,15.291,15.262,15.291,2795,0
2017-05-03,15.272,15.36,15.272,15.36,8118,0
2017-05-04,15.321,15.326,15.281,15.291,6200,0
2017-05-05,15.291,15.35,15.291,15.311,2822,0
2017-05-08,15.35,15.35,15.286,15.301,8575,0
2017-05-09,15.262,15.291,15.252,15.281,14350,0
2017-05-10,15.213,15.317,15.213,15.233,10310,0
2017-05-11,15.296,15.326,15.237,15.286,16408,0
2017-05-12,15.286,15.365,15.286,15.336,22662,0
2017-05-15,15.326,15.346,15.296,15.306,20917,0
2017-05-16,15.326,15.326,15.237,15.277,41839,0
2017-05-17,15.277,15.346,15.277,15.336,15178,0
2017-05-18,15.306,15.326,15.189,15.189,4532,0
2017-05-19,15.277,15.277,15.179,15.228,10829,0
2017-05-22,15.199,15.247,15.199,15.208,16827,0
2017-05-23,15.286,15.286,15.237,15.242,14210,0
2017-05-24,15.247,15.267,15.159,15.257,40899,0
2017-05-25,15.247,15.296,15.189,15.199,12102,0
2017-05-26,15.267,15.277,15.189,15.237,14205,0
2017-05-30,15.286,15.286,15.267,15.286,9606,0
2017-05-31,15.326,15.394,15.273,15.394,13603,0
2017-06-01,15.433,15.511,15.394,15.453,36298,0
2017-06-02,15.472,15.492,15.413,15.453,16138,0
2017-06-05,15.521,15.521,15.413,15.413,24842,0
2017-06-06,15.413,15.521,15.413,15.521,5789,0
2017-06-07,15.482,15.6,15.433,15.571,16614,0
2017-06-08,15.542,15.619,15.542,15.61,9385,0
2017-06-09,15.551,15.648,15.551,15.571,19194,0
2017-06-12,15.61,15.61,15.511,15.512,8091,0
2017-06-13,15.536,15.634,15.536,15.586,6127,0
2017-06-14,15.664,15.713,15.625,15.664,16075,0
2017-06-15,15.644,15.684,15.624,15.674,14669,0
2017-06-16,15.664,15.841,15.664,15.751,17979,0
2017-06-19,15.792,15.802,15.728,15.728,16548,0
2017-06-20,15.803,15.841,15.772,15.822,6191,0
2017-06-21,15.802,15.808,15.762,15.772,13859,0
2017-06-22,15.812,15.841,15.762,15.802,5391,0
2017-06-23,15.782,15.968,15.722,15.782,38588,0
2017-06-26,15.919,15.919,15.722,15.802,9898,0
2017-06-27,15.762,15.919,15.615,15.654,40914,0
2017-06-28,15.654,15.752,15.654,15.742,13348,0
2017-06-29,15.674,15.89,15.624,15.762,25231,0
2017-06-30,15.831,15.831,15.644,15.752,14743,0
2017-07-03,15.703,15.8,15.693,15.722,14909,0
2017-07-05,15.644,15.752,15.605,15.752,12994,0
2017-07-06,15.722,15.722,15.644,15.654,19843,0
2017-07-07,15.615,16.582,15.566,15.792,32646,0
2017-07-10,15.684,15.958,15.654,15.88,22196,0
2017-07-11,15.841,15.851,15.802,15.802,6357,0
2017-07-12,15.831,16.166,15.761,16.058,47332,0
2017-07-13,15.939,16.127,15.939,16.068,20720,0
2017-07-14,16.236,17.252,16.099,16.483,49750,0
2017-07-17,16.433,16.483,16.206,16.256,22068,0
2017-07-18,16.196,16.433,16.196,16.334,16055,0
2017-07-19,16.483,16.483,16.107,16.344,14786,0
2017-07-20,16.286,16.393,16.196,16.373,11003,0
2017-07-21,16.334,16.443,16.156,16.157,11847,0
2017-07-24,16.286,17.025,16.196,16.428,9318,0
2017-07-25,16.373,16.423,16.186,16.305,7957,0
2017-07-26,16.305,16.542,16.196,16.206,14566,0
2017-07-27,16.226,16.412,16.196,16.295,8862,0
2017-07-28,16.315,16.383,16.256,16.379,10691,0
2017-07-31,16.334,16.363,16.334,16.363,7899,0
2017-08-01,16.363,16.571,16.363,16.393,16429,0
2017-08-02,16.363,16.637,16.305,16.305,10184,0
2017-08-03,16.423,16.62,16.413,16.461,15011,0
2017-08-04,16.483,16.484,16.383,16.423,11761,0
2017-08-07,16.532,16.546,16.453,16.473,19651,0
2017-08-08,16.453,16.58,16.413,16.413,18758,0
2017-08-09,16.532,16.532,16.354,16.354,10443,0
2017-08-10,16.389,16.453,16.245,16.256,18017,0
2017-08-11,16.459,16.677,16.181,16.191,21031,0
2017-08-14,16.297,16.3,16.191,16.201,14188,0
2017-08-15,16.399,16.399,16.101,16.101,18695,0
2017-08-16,16.111,16.211,16.043,16.211,36937,0
2017-08-17,16.231,16.231,16.141,16.141,10500,0
2017-08-18,16.121,16.188,16.111,16.121,16322,0
2017-08-21,16.199,16.211,16.121,16.171,22038,0
2017-08-22,16.221,16.261,16.161,16.201,15520,0
2017-08-23,16.31,16.459,16.221,16.418,11354,0
2017-08-24,16.409,16.905,16.32,16.597,18789,0
2017-08-25,16.657,16.815,16.329,16.617,14410,0
2017-08-28,16.518,16.548,16.389,16.469,9011,0
2017-08-29,16.795,16.795,16.597,16.617,28193,0
2017-08-30,16.677,16.677,16.617,16.621,5332,0
2017-08-31,16.627,16.627,16.558,16.597,3358,0
2017-09-01,16.558,16.702,16.528,16.627,17844,0
2017-09-05,16.587,16.805,16.587,16.607,20207,0
2017-09-06,16.567,16.587,16.509,16.567,24212,0
2017-09-07,16.518,16.597,16.429,16.459,22746,0
2017-09-08,16.409,16.479,16.409,16.449,16036,0
2017-09-11,16.479,16.479,16.399,16.439,11341,0
2017-09-12,16.369,16.489,16.369,16.439,12695,0
2017-09-13,16.479,16.489,16.389,16.443,17706,0
2017-09-14,16.598,16.608,16.428,16.518,14835,0
2017-09-15,16.628,16.628,16.489,16.489,8306,0
2017-09-18,16.489,16.558,16.359,16.409,31225,0
2017-09-19,16.409,16.445,16.319,16.379,14690,0
2017-09-20,16.409,16.439,16.349,16.359,15985,0
2017-09-21,16.349,16.409,16.309,16.329,13255,0
2017-09-22,16.339,16.359,16.27,16.27,15568,0
2017-09-25,16.349,16.349,16.289,16.323,7442,0
2017-09-26,16.289,16.329,16.27,16.28,16084,0
2017-09-27,16.25,16.309,16.17,16.18,17456,0
2017-09-28,16.16,16.18,16.11,16.13,15874,0
2017-09-29,16.23,16.23,16.031,16.07,19654,0
2017-10-02,16.031,16.14,16.031,16.14,13378,0
2017-10-03,16.16,16.18,16.052,16.12,8073,0
2017-10-04,16.12,16.15,16.051,16.15,10274,0
2017-10-05,16.15,16.169,16.14,16.15,10733,0
2017-10-06,16.1,16.16,16.021,16.031,37956,0
2017-10-09,16.11,16.21,16.072,16.2,10720,0
2017-10-10,16.15,16.22,16.06,16.19,19204,0
2017-10-11,16.22,16.22,16.18,16.195,7824,0
2017-10-12,16.18,16.229,16.17,16.17,9840,0
2017-10-13,16.32,16.32,16.286,16.3,8473,0
2017-10-16,16.36,16.36,16.26,16.2666,5080,0
2017-10-17,16.27,16.2784,16.201,16.26,12661,0
2017-10-18,16.25,16.25,16.17,16.19,10011,0
2017-10-19,16.15,16.175,16.12,16.12,15371,0
2017-10-20,16.12,16.12,16.0698,16.0698,4344,0
2017-10-23,16.21,16.21,16.07,16.08,8815,0
2017-10-24,16.16,16.16,16.11,16.16,7921,0
2017-10-25,16.13,16.13,15.9875,16.0367,9120,0
2017-10-26,16,16.0622,15.92,15.92,15718,0
2017-10-27,15.97,16.09,15.9288,16.06,16448,0
2017-10-30,16.09,16.09,16.0414,16.07,13770,0
2017-10-31,16.1,16.11,15.97,15.98,12284,0
2017-11-01,15.97,16.01,15.97,15.99,29715,0
2017-11-02,15.98,16.0115,15.94,15.9502,24031,0
2017-11-03,15.94,16.18,15.88,15.99,21511,0
2017-11-06,16.01,16.0459,15.69,15.81,54656,0
2017-11-07,15.78,15.8698,15.78,15.84,17974,0
2017-11-08,15.89,15.93,15.84,15.84,39024,0
2017-11-09,15.82,15.91,15.82,15.88,24601,0
2017-11-10,15.79,15.84,15.71,15.71,27600,0
