Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.3323,9.3323,9.2981,9.3129,25327,0
2005-02-28,9.3323,9.4057,9.3323,9.3549,15813,0
2005-03-01,9.3264,9.3706,9.3129,9.3197,10353,0
2005-03-02,9.349,9.349,9.2905,9.2981,9655,0
2005-03-03,9.2823,9.3323,9.2823,9.3264,8817,0
2005-03-04,9.3412,9.3978,9.3323,9.3978,9375,0
2005-03-07,9.3637,9.4057,9.3637,9.3978,8538,0
2005-03-08,9.3978,9.4241,9.3898,9.4241,10772,0
2005-03-09,9.3549,9.3785,9.349,9.3785,5735,0
2005-03-10,9.383,9.3978,9.2905,9.3978,13853,0
2005-03-11,9.4113,9.4113,9.2981,9.3785,14696,0
2005-03-14,9.3978,9.4113,9.3323,9.3323,18047,0
2005-03-15,9.3637,9.3637,9.349,9.3549,5735,0
2005-03-16,9.3549,9.4113,9.3549,9.4057,14553,0
2005-03-17,9.3978,9.4192,9.3129,9.4192,10772,0
2005-03-18,9.3637,9.3978,9.3197,9.3264,11893,0
2005-03-21,9.2981,9.2981,9.2236,9.2236,2938,0
2005-03-22,9.2449,9.3412,9.2323,9.3197,29521,0
2005-03-23,9.2171,9.2171,9.0617,9.1475,18475,0
2005-03-24,9.0758,9.1862,9.0758,9.1862,11474,0
2005-03-28,9.0902,9.1264,9.0758,9.118,6999,0
2005-03-29,9.118,9.142,9.1111,9.1332,10214,0
2005-03-30,9.118,9.173,9.0966,9.173,6160,0
2005-03-31,9.1111,9.2323,9.0758,9.2025,15956,0
2005-04-01,9.191,9.254,9.191,9.2025,7278,0
2005-04-04,9.2734,9.3785,9.2734,9.2981,14273,0
2005-04-05,9.3637,9.3637,9.2171,9.2171,13572,0
2005-04-06,9.2734,9.2734,9.2323,9.2323,9093,0
2005-04-07,9.2323,9.2734,9.2236,9.254,5172,0
2005-04-08,9.2025,9.2449,9.173,9.2113,15109,0
2005-04-11,9.1644,9.2236,9.1644,9.2236,5040,0
2005-04-12,9.1862,9.2391,9.0758,9.2391,24768,0
2005-04-13,9.2391,9.2391,9.1797,9.1797,4341,0
2005-04-14,9.1332,9.2025,9.1111,9.1979,13294,0
2005-04-15,9.1979,9.1979,9.1797,9.1979,3914,0
2005-04-18,9.2113,9.3549,9.191,9.3549,32182,0
2005-04-19,9.2905,9.3549,9.2823,9.3549,23371,0
2005-04-20,9.2905,9.2905,9.2734,9.2734,3782,0
2005-04-21,9.2323,9.254,9.2171,9.2171,3782,0
2005-04-22,9.2171,9.2676,9.2113,9.2323,3782,0
2005-04-25,9.2171,9.2171,9.2113,9.2171,14976,0
2005-04-26,9.2171,9.254,9.2113,9.254,23789,0
2005-04-27,9.2113,9.3129,9.2113,9.2323,7559,0
2005-04-28,9.2905,9.3197,9.2598,9.2905,4196,0
2005-04-29,9.2598,9.349,9.2598,9.349,8953,0
2005-05-02,9.349,9.3706,9.2905,9.3412,16515,0
2005-05-03,9.2905,9.3412,9.2676,9.3264,15389,0
2005-05-04,9.2905,9.2905,9.2171,9.2323,33864,0
2005-05-05,9.2676,9.2823,9.1332,9.173,31768,0
2005-05-06,9.173,9.2025,9.1111,9.191,9655,0
2005-05-09,9.1644,9.2113,9.1475,9.2113,13156,0
2005-05-10,9.2113,9.2598,9.2113,9.2598,7559,0
2005-05-11,9.2598,9.3129,9.2236,9.3129,19169,0
2005-05-12,9.3129,9.3264,9.3129,9.3197,16515,0
2005-05-13,9.3197,9.3637,9.3197,9.3637,5172,0
2005-05-16,9.3264,9.3706,9.3264,9.3706,11197,0
2005-05-17,9.3549,9.3978,9.3549,9.383,12875,0
2005-05-18,9.3637,9.4311,9.3637,9.4241,48275,0
2005-05-19,9.4311,9.4311,9.383,9.4241,21552,0
2005-05-20,9.4311,9.4594,9.4192,9.4594,16370,0
2005-05-23,9.4436,9.4684,9.438,9.4684,12733,0
2005-05-24,9.4311,9.4524,9.4057,9.4524,5735,0
2005-05-25,9.438,9.4436,9.4311,9.4436,14415,0
2005-05-26,9.4594,9.4684,9.4311,9.4684,13853,0
2005-05-27,9.4684,9.4955,9.4524,9.4955,13853,0
2005-05-31,9.4955,9.511,9.4736,9.511,10353,0
2005-06-01,9.511,9.518,9.4885,9.504,6576,0
2005-06-02,9.4885,9.518,9.4684,9.511,16515,0
2005-06-03,9.518,9.518,9.504,9.511,3635,0
2005-06-06,9.535,9.557,9.4955,9.527,7135,0
2005-06-07,9.563,9.619,9.544,9.604,12594,0
2005-06-08,9.563,9.627,9.563,9.627,9375,0
2005-06-09,9.577,9.619,9.577,9.613,6012,0
2005-06-10,9.632,9.632,9.572,9.592,5321,0
2005-06-13,9.557,9.632,9.557,9.632,10913,0
2005-06-14,9.632,9.632,9.592,9.592,9655,0
2005-06-15,9.613,9.613,9.563,9.585,13008,0
2005-06-16,9.585,9.668,9.585,9.668,15531,0
2005-06-17,9.718,9.726,9.641,9.682,28258,0
2005-06-20,9.718,9.718,9.682,9.718,6160,0
2005-06-21,9.674,9.734,9.668,9.718,5321,0
2005-06-22,9.718,9.748,9.703,9.711,9375,0
2005-06-23,9.696,9.768,9.696,9.763,18047,0
2005-06-24,9.763,9.785,9.504,9.696,40582,0
2005-06-27,9.696,9.718,9.646,9.718,12875,0
2005-06-28,9.726,9.74,9.682,9.711,9800,0
2005-06-29,9.718,9.748,9.703,9.748,4474,0
2005-06-30,9.748,9.776,9.688,9.703,9375,0
2005-07-01,9.776,9.799,9.734,9.756,13994,0
2005-07-05,9.776,9.792,9.682,9.756,10772,0
2005-07-06,9.785,9.836,9.768,9.836,22812,0
2005-07-07,9.836,9.87,9.768,9.792,14415,0
2005-07-08,9.863,9.881,9.763,9.792,20992,0
2005-07-11,9.814,9.836,9.756,9.836,20843,0
2005-07-12,9.756,9.841,9.756,9.785,9093,0
2005-07-13,9.829,9.849,9.756,9.849,17767,0
2005-07-14,9.849,9.945,9.849,9.935,21968,0
2005-07-15,9.863,9.953,9.863,9.881,13156,0
2005-07-18,9.875,9.966,9.875,9.945,20149,0
2005-07-19,9.94,9.958,9.94,9.94,6012,0
2005-07-20,9.966,10.005,9.935,10.005,20149,0
2005-07-21,9.935,9.935,9.829,9.863,16515,0
2005-07-22,9.875,9.935,9.875,9.935,7559,0
2005-07-25,9.953,9.953,9.881,9.887,6012,0
2005-07-26,9.94,9.94,9.863,9.887,11197,0
2005-07-27,9.935,10.005,9.881,9.973,35825,0
2005-07-28,10.013,10.043,9.935,10.028,30220,0
2005-07-29,9.966,10.078,9.966,10.078,16931,0
2005-08-01,10.106,10.106,9.896,9.953,18192,0
2005-08-02,9.958,10.091,9.919,10.064,18756,0
2005-08-03,10.064,10.064,9.997,9.997,6160,0
2005-08-04,10.043,10.043,9.945,9.982,16652,0
2005-08-05,10.043,10.043,10.005,10.028,9800,0
2005-08-08,9.958,10.091,9.87,10.078,19311,0
2005-08-09,10.078,10.078,9.87,9.887,17767,0
2005-08-10,9.903,10.013,9.87,10.005,17214,0
2005-08-11,10.028,10.091,10.028,10.043,9093,0
2005-08-12,10.019,10.099,10.013,10.072,5735,0
2005-08-15,10.013,10.043,10.013,10.043,9513,0
2005-08-16,10.019,10.127,10.019,10.114,15531,0
2005-08-17,10.051,10.085,9.989,9.989,22391,0
2005-08-18,10.078,10.091,10.035,10.035,7135,0
2005-08-19,10.028,10.035,9.903,9.903,19035,0
2005-08-22,9.896,9.953,9.863,9.945,15813,0
2005-08-23,9.875,9.982,9.875,9.982,22812,0
2005-08-24,9.935,10.005,9.935,10.005,2235,0
2005-08-25,10.043,10.043,9.935,9.958,8674,0
2005-08-26,9.982,9.982,9.982,9.982,6012,0
2005-08-29,10.019,10.043,9.973,9.989,4757,0
2005-08-30,9.997,10.043,9.896,10.043,30220,0
2005-08-31,10.056,10.064,10.043,10.064,13711,0
2005-09-01,10.078,10.078,10.064,10.072,8394,0
2005-09-02,10.114,10.154,10.056,10.14,14553,0
2005-09-06,10.168,10.168,10.043,10.078,14825,0
2005-09-07,10.114,10.132,10.051,10.085,11754,0
2005-09-08,10.099,10.147,10.019,10.114,20294,0
2005-09-09,10.147,10.147,10.005,10.028,21831,0
2005-09-12,10.072,10.078,9.989,10.078,12453,0
2005-09-13,10.078,10.078,10.005,10.043,22531,0
2005-09-14,10.051,10.072,10.005,10.013,6999,0
2005-09-15,9.989,10.064,9.919,9.94,10493,0
2005-09-16,9.94,9.94,9.887,9.919,6576,0
2005-09-19,9.935,9.958,9.926,9.935,9375,0
2005-09-20,9.966,9.989,9.926,9.958,5451,0
2005-09-21,9.973,10.019,9.958,10.019,13994,0
2005-09-22,9.896,9.973,9.896,9.973,7278,0
2005-09-23,9.973,9.973,9.776,9.785,13430,0
2005-09-26,9.785,9.792,9.718,9.756,38483,0
2005-09-27,9.792,9.875,9.792,9.875,9513,0
2005-09-28,9.863,9.863,9.726,9.792,12875,0
2005-09-29,9.814,9.903,9.814,9.896,24913,0
2005-09-30,9.829,9.935,9.829,9.836,22255,0
2005-10-03,9.896,9.912,9.829,9.887,7559,0
2005-10-04,9.903,9.903,9.776,9.829,9800,0
2005-10-05,9.829,9.849,9.792,9.849,5321,0
2005-10-06,9.881,9.887,9.718,9.718,14415,0
2005-10-07,9.682,9.748,9.682,9.74,6576,0
2005-10-10,9.785,9.799,9.776,9.799,6012,0
2005-10-11,9.863,9.863,9.734,9.836,11057,0
2005-10-12,9.863,9.863,9.613,9.718,44214,0
2005-10-13,9.688,9.696,9.592,9.641,7559,0
2005-10-14,9.646,9.682,9.627,9.682,12171,0
2005-10-17,9.646,9.646,9.646,9.646,2659,0
2005-10-18,9.535,9.627,9.527,9.613,13008,0
2005-10-19,9.646,9.646,9.55,9.613,8538,0
2005-10-20,9.577,9.613,9.544,9.613,5603,0
2005-10-21,9.632,9.696,9.632,9.696,4064,0
2005-10-24,9.734,9.734,9.668,9.718,9800,0
2005-10-25,9.613,9.726,9.613,9.668,13711,0
2005-10-26,9.756,9.756,9.641,9.641,8953,0
2005-10-27,9.718,9.756,9.668,9.668,8674,0
2005-10-28,9.718,9.718,9.682,9.688,7979,0
2005-10-31,9.756,9.756,9.668,9.674,6160,0
2005-11-01,9.718,9.726,9.668,9.668,12314,0
2005-11-02,9.668,9.768,9.66,9.668,10772,0
2005-11-03,9.703,9.785,9.703,9.785,5735,0
2005-11-04,9.863,9.863,9.585,9.646,11474,0
2005-11-07,9.577,9.682,9.572,9.627,14825,0
2005-11-08,9.627,9.718,9.592,9.674,9513,0
2005-11-09,9.674,9.703,9.66,9.674,8257,0
2005-11-10,9.599,9.613,9.544,9.613,10214,0
2005-11-11,9.696,9.696,9.544,9.646,13294,0
2005-11-14,9.577,9.619,9.4736,9.4736,5040,0
2005-11-15,9.4815,9.557,9.4524,9.535,10353,0
2005-11-16,9.599,9.627,9.592,9.627,10353,0
2005-11-17,9.577,10.005,9.577,9.792,22946,0
2005-11-18,9.863,9.863,9.806,9.863,10913,0
2005-11-21,9.896,9.896,9.806,9.829,6012,0
2005-11-22,9.763,9.822,9.674,9.806,21408,0
2005-11-23,9.806,9.912,9.806,9.881,14273,0
2005-11-25,9.74,9.903,9.619,9.619,19734,0
2005-11-28,9.718,9.718,9.646,9.646,8394,0
2005-11-29,9.756,9.829,9.668,9.756,21968,0
2005-11-30,9.792,9.896,9.756,9.841,18756,0
2005-12-01,9.935,9.935,9.768,9.776,17214,0
2005-12-02,9.863,9.863,9.504,9.632,43797,0
2005-12-05,9.592,9.632,9.4311,9.55,30220,0
2005-12-06,9.557,9.557,9.4684,9.4885,21552,0
2005-12-07,9.4684,9.511,9.4684,9.511,10493,0
2005-12-08,9.4311,9.527,9.4311,9.4955,59050,0
2005-12-09,9.4684,9.557,9.4594,9.557,14825,0
2005-12-12,9.592,9.592,9.4736,9.4955,10633,0
2005-12-13,9.518,9.572,9.4955,9.55,11618,0
2005-12-14,9.572,9.577,9.544,9.557,13853,0
2005-12-15,9.504,9.557,9.4057,9.4057,13572,0
2005-12-16,9.3978,9.4885,9.3978,9.4885,19035,0
2005-12-19,9.4594,9.4955,9.4192,9.4192,19311,0
2005-12-20,9.3785,9.4594,9.3637,9.3637,23789,0
2005-12-21,9.383,9.438,9.349,9.4113,13294,0
2005-12-22,9.3898,9.3898,9.3264,9.3898,30220,0
2005-12-23,9.3898,9.4815,9.3898,9.4241,19865,0
2005-12-27,9.3637,9.544,9.3637,9.4885,27281,0
2005-12-28,9.577,9.599,9.4241,9.4885,40997,0
2005-12-29,9.504,9.527,9.4241,9.527,11335,0
2005-12-30,9.504,9.572,9.4436,9.4955,25610,0
2006-01-03,9.4955,9.527,9.4594,9.504,13008,0
2006-01-04,9.4524,9.544,9.4524,9.544,10078,0
2006-01-05,9.572,9.613,9.572,9.613,16515,0
2006-01-06,9.646,9.682,9.613,9.682,9093,0
2006-01-09,9.703,9.748,9.646,9.726,19865,0
2006-01-10,9.768,9.768,9.748,9.768,3782,0
2006-01-11,9.74,9.855,9.74,9.855,17356,0
2006-01-12,9.863,9.945,9.855,9.863,16370,0
2006-01-13,9.896,9.966,9.896,9.896,3359,0
2006-01-17,9.863,9.989,9.863,9.989,23929,0
2006-01-18,10.043,10.064,9.919,10.005,20992,0
2006-01-19,10.019,10.019,9.958,9.958,11893,0
2006-01-20,9.982,10.035,9.982,10.028,8257,0
2006-01-23,10.028,10.035,9.881,9.935,19311,0
2006-01-24,10.005,10.013,9.887,9.903,13994,0
2006-01-25,9.903,9.935,9.829,9.849,14553,0
2006-01-26,9.863,9.863,9.814,9.814,19452,0
2006-01-27,9.822,9.829,9.763,9.785,14137,0
2006-01-30,9.792,9.863,9.768,9.863,37088,0
2006-01-31,9.896,10.035,9.87,9.935,6437,0
2006-02-01,9.881,9.966,9.863,9.863,12875,0
2006-02-02,9.863,9.935,9.841,9.855,10353,0
2006-02-03,9.855,9.855,9.841,9.855,3359,0
2006-02-06,9.896,9.935,9.863,9.935,8674,0
2006-02-07,10.005,10.005,9.94,9.94,7698,0
2006-02-08,10.005,10.005,9.841,9.841,5321,0
2006-02-09,9.863,9.881,9.814,9.881,9093,0
2006-02-10,9.875,9.875,9.875,9.875,844,0
2006-02-13,9.935,10.005,9.896,9.966,6292,0
2006-02-14,9.935,9.945,9.919,9.919,8112,0
2006-02-15,9.966,10.043,9.896,10.035,15109,0
2006-02-16,10.078,10.255,10.005,10.013,17356,0
2006-02-17,10.005,10.091,9.966,10.091,17633,0
2006-02-21,10.147,10.147,9.935,9.94,45200,0
2006-02-22,10.028,10.064,9.966,10.056,16370,0
2006-02-23,10.005,10.019,9.94,10.005,16794,0
2006-02-24,9.966,10.147,9.935,10.091,16652,0
2006-02-27,10.091,10.091,10.005,10.091,6576,0
2006-02-28,9.966,10.161,9.966,10.161,25046,0
2006-03-01,10.217,10.247,10.14,10.233,10633,0
2006-03-02,10.326,10.326,10.035,10.099,21685,0
2006-03-03,10.147,10.19,9.94,9.94,14696,0
2006-03-06,9.94,10.019,9.935,9.935,8817,0
2006-03-07,9.822,9.982,9.822,9.87,19169,0
2006-03-08,9.912,10.035,9.912,10.005,19452,0
2006-03-09,9.945,9.982,9.945,9.966,1256,0
2006-03-10,9.973,9.973,9.945,9.945,7418,0
2006-03-13,9.966,9.973,9.896,9.896,19734,0
2006-03-14,9.935,9.935,9.756,9.855,18886,0
2006-03-15,9.829,9.855,9.74,9.785,18611,0
2006-03-16,9.768,9.926,9.756,9.926,26588,0
2006-03-17,9.945,9.945,9.792,9.935,9937,0
2006-03-20,9.935,9.935,9.829,9.912,23226,0
2006-03-21,9.903,9.94,9.863,9.94,3635,0
2006-03-22,9.863,9.94,9.822,9.896,18047,0
2006-03-23,9.792,9.87,9.756,9.863,12036,0
2006-03-24,9.829,9.896,9.829,9.829,3914,0
2006-03-27,9.935,9.966,9.836,9.935,31205,0
2006-03-28,9.836,9.966,9.836,9.935,13430,0
2006-03-29,9.966,9.966,9.849,9.945,6717,0
2006-03-30,9.966,9.966,9.836,9.836,6437,0
2006-03-31,9.966,9.966,9.841,9.945,7835,0
2006-04-03,9.863,9.87,9.829,9.863,7835,0
2006-04-04,9.935,9.966,9.855,9.855,19035,0
2006-04-05,9.935,9.953,9.829,9.829,10078,0
2006-04-06,9.829,9.926,9.776,9.829,15956,0
2006-04-07,9.822,9.875,9.785,9.829,11335,0
2006-04-10,9.806,9.935,9.806,9.806,8953,0
2006-04-11,9.806,9.881,9.74,9.792,14696,0
2006-04-12,9.734,9.734,9.726,9.726,3914,0
2006-04-13,9.726,9.822,9.66,9.734,4897,0
2006-04-17,9.841,9.966,9.646,9.966,19585,0
2006-04-18,9.966,9.966,9.74,9.849,12171,0
2006-04-19,9.896,9.896,9.836,9.887,8953,0
2006-04-20,9.799,9.919,9.799,9.903,6717,0
2006-04-21,9.841,9.912,9.829,9.829,10078,0
2006-04-24,9.87,9.896,9.756,9.763,11057,0
2006-04-25,9.756,9.756,9.652,9.696,13430,0
2006-04-26,9.703,9.792,9.652,9.792,11618,0
2006-04-27,9.829,9.989,9.756,9.989,21129,0
2006-04-28,9.966,10.005,9.863,9.945,13156,0
2006-05-01,9.966,9.966,9.799,9.799,11754,0
2006-05-02,9.903,9.903,9.799,9.799,9093,0
2006-05-03,9.799,9.896,9.799,9.849,1677,0
2006-05-04,9.829,9.896,9.696,9.776,11754,0
2006-05-05,9.814,9.814,9.718,9.756,6012,0
2006-05-08,9.829,9.829,9.734,9.756,5451,0
2006-05-09,9.829,9.829,9.748,9.776,6437,0
2006-05-10,9.718,9.814,9.718,9.814,6437,0
2006-05-11,9.792,9.881,9.792,9.87,7835,0
2006-05-12,9.87,9.87,9.799,9.863,5603,0
2006-05-15,9.829,9.863,9.711,9.863,9937,0
2006-05-16,9.912,9.912,9.799,9.896,5321,0
2006-05-17,9.953,9.953,9.945,9.953,9375,0
2006-05-18,9.935,9.94,9.849,9.919,2106,0
2006-05-19,9.953,9.953,9.875,9.94,4619,0
2006-05-22,9.958,9.958,9.896,9.903,2659,0
2006-05-23,9.829,9.912,9.776,9.912,12314,0
2006-05-24,9.935,9.935,9.829,9.849,7418,0
2006-05-25,9.849,9.896,9.849,9.863,5321,0
2006-05-26,9.935,9.945,9.935,9.945,3077,0
2006-05-30,9.958,9.958,9.863,9.87,3914,0
2006-05-31,9.863,9.953,9.863,9.945,6292,0
2006-06-01,9.945,9.953,9.881,9.953,8112,0
2006-06-02,10.005,10.005,9.935,9.958,4619,0
2006-06-05,9.896,9.966,9.896,9.896,3635,0
2006-06-06,9.966,10.005,9.958,10.005,9237,0
2006-06-07,10.035,10.035,9.887,9.887,8953,0
2006-06-08,9.887,9.926,9.887,9.919,13994,0
2006-06-09,9.919,9.926,9.863,9.863,17214,0
2006-06-12,9.919,9.919,9.792,9.792,19169,0
2006-06-13,9.734,9.806,9.718,9.726,11893,0
2006-06-14,9.646,9.748,9.613,9.748,5040,0
2006-06-15,9.646,9.646,9.557,9.627,14137,0
2006-06-16,9.613,9.74,9.604,9.703,10493,0
2006-06-19,9.577,9.718,9.577,9.711,12036,0
2006-06-20,9.829,9.829,9.718,9.74,12875,0
2006-06-21,9.748,9.748,9.627,9.627,5321,0
2006-06-22,9.544,9.604,9.511,9.604,21552,0
2006-06-23,9.646,9.703,9.563,9.613,15813,0
2006-06-26,9.682,9.703,9.585,9.604,2659,0
2006-06-27,9.577,9.703,9.572,9.696,12171,0
2006-06-28,9.66,9.718,9.646,9.711,9800,0
2006-06-29,9.613,9.682,9.577,9.66,14137,0
2006-06-30,9.592,9.632,9.592,9.632,3077,0
2006-07-03,9.577,9.748,9.577,9.748,6999,0
2006-07-05,9.799,9.799,9.799,9.799,3782,0
2006-07-06,9.756,9.785,9.619,9.674,18330,0
2006-07-07,9.674,9.763,9.674,9.756,8674,0
2006-07-10,9.763,9.768,9.718,9.718,8112,0
2006-07-11,9.718,9.718,9.674,9.703,3782,0
2006-07-12,9.703,9.776,9.66,9.718,19452,0
2006-07-13,9.776,9.776,9.668,9.668,9800,0
2006-07-14,9.668,9.668,9.627,9.668,2938,0
2006-07-17,9.682,9.768,9.652,9.688,7979,0
2006-07-18,9.688,9.748,9.646,9.688,12733,0
2006-07-19,9.718,9.718,9.703,9.703,9937,0
2006-07-20,9.711,9.718,9.674,9.718,21968,0
2006-07-21,9.734,9.768,9.668,9.74,10353,0
2006-07-24,9.776,9.822,9.703,9.822,5172,0
2006-07-25,9.829,9.863,9.619,9.792,10772,0
2006-07-26,9.863,9.863,9.74,9.814,9375,0
2006-07-27,9.855,9.887,9.855,9.887,9093,0
2006-07-28,9.953,10.035,9.945,10.035,5321,0
2006-07-31,10.043,10.043,9.94,9.94,20427,0
2006-08-01,9.94,10.005,9.896,9.896,12594,0
2006-08-02,9.982,9.982,9.919,9.919,7418,0
2006-08-03,9.958,9.966,9.863,9.966,29521,0
2006-08-04,10.005,10.064,9.935,10.043,11893,0
2006-08-07,10.043,10.099,9.997,10.043,4897,0
2006-08-08,10.114,10.12,9.966,9.973,5321,0
2006-08-09,10.078,10.099,9.989,10.078,5883,0
2006-08-10,9.989,10.127,9.989,10.12,35124,0
2006-08-11,10.114,10.12,10.019,10.056,17074,0
2006-08-14,10.106,10.147,10.043,10.147,36106,0
2006-08-15,10.147,10.147,10.051,10.127,12036,0
2006-08-16,10.201,10.201,10.114,10.183,19035,0
2006-08-17,10.195,10.201,10.132,10.201,7559,0
2006-08-18,10.12,10.195,10.043,10.195,8674,0
2006-08-21,10.174,10.174,10.147,10.154,7979,0
2006-08-22,10.154,10.217,10.056,10.127,28131,0
2006-08-23,10.217,10.247,10.132,10.168,18475,0
2006-08-24,10.34,10.34,10.091,10.225,13853,0
2006-08-25,10.348,10.348,10.161,10.209,5172,0
2006-08-28,10.326,10.326,10.12,10.14,13994,0
2006-08-29,10.14,10.233,10.127,10.225,13430,0
2006-08-30,10.356,10.371,10.183,10.183,6576,0
2006-08-31,10.363,10.363,10.14,10.14,9655,0
2006-09-01,10.183,10.19,10.12,10.168,18611,0
2006-09-05,10.114,10.195,10.114,10.174,3077,0
2006-09-06,10.174,10.174,10.099,10.099,8394,0
2006-09-07,10.14,10.14,10.085,10.12,2659,0
2006-09-08,10.14,10.14,10.132,10.14,3216,0
2006-09-11,10.091,10.14,10.091,10.132,1821,0
2006-09-12,10.091,10.14,10.078,10.085,11335,0
2006-09-13,10.127,10.147,10.127,10.14,16794,0
2006-09-14,10.147,10.491,10.147,10.295,21685,0
2006-09-15,10.392,10.392,10.19,10.19,15531,0
2006-09-18,10.217,10.326,10.19,10.233,3359,0
2006-09-19,10.19,10.326,10.19,10.201,14696,0
2006-09-20,10.255,10.363,10.209,10.209,9937,0
2006-09-21,10.147,10.307,10.14,10.307,8394,0
2006-09-22,10.255,10.384,10.19,10.19,5172,0
2006-09-25,10.183,10.319,10.183,10.314,12171,0
2006-09-26,10.34,10.363,10.319,10.363,5321,0
2006-09-27,10.498,10.498,10.262,10.384,18047,0
2006-09-28,10.299,10.299,10.277,10.295,7979,0
2006-09-29,10.371,10.371,10.314,10.363,3216,0
2006-10-02,10.262,10.377,10.262,10.377,6160,0
2006-10-03,10.326,10.371,10.286,10.307,11893,0
2006-10-04,10.377,10.377,10.299,10.307,13711,0
2006-10-05,10.225,10.295,10.19,10.19,25610,0
2006-10-06,10.201,10.307,10.19,10.19,3359,0
2006-10-09,10.19,10.307,10.174,10.299,7698,0
2006-10-10,10.326,10.371,10.299,10.371,10913,0
2006-10-11,10.299,10.377,10.295,10.377,16370,0
2006-10-12,10.299,10.377,10.299,10.377,5735,0
2006-10-13,10.332,10.371,10.332,10.371,6292,0
2006-10-16,10.371,10.427,10.371,10.427,14825,0
2006-10-17,10.427,10.434,10.399,10.427,7698,0
2006-10-18,10.427,10.643,10.407,10.635,23789,0
2006-10-19,10.635,10.635,10.498,10.512,15673,0
2006-10-20,10.419,10.592,10.419,10.592,7979,0
2006-10-23,10.498,10.584,10.469,10.584,21831,0
2006-10-24,10.447,10.599,10.447,10.461,8817,0
2006-10-25,10.539,10.629,10.482,10.599,3077,0
2006-10-26,10.498,10.607,10.498,10.518,3635,0
2006-10-27,10.592,10.607,10.371,10.453,25751,0
2006-10-30,10.469,10.469,10.392,10.392,11057,0
2006-10-31,10.453,10.554,10.434,10.434,560,0
2006-11-01,10.526,10.546,10.434,10.539,10493,0
2006-11-02,10.469,10.504,10.469,10.504,2659,0
2006-11-03,10.526,10.568,10.434,10.434,2794,0
2006-11-06,10.504,10.504,10.413,10.427,1131,0
2006-11-07,10.476,10.491,10.413,10.434,11057,0
2006-11-08,10.399,10.512,10.399,10.399,7698,0
2006-11-09,10.392,10.504,10.384,10.407,9937,0
2006-11-10,10.384,10.434,10.384,10.434,5172,0
2006-11-13,10.498,10.498,10.498,10.498,280,0
2006-11-14,10.539,10.614,10.518,10.568,12875,0
2006-11-15,10.592,10.592,10.512,10.518,17214,0
2006-11-16,10.504,10.607,10.504,10.599,5883,0
2006-11-17,10.44,10.504,10.434,10.469,9937,0
2006-11-20,10.469,10.512,10.469,10.504,21408,0
2006-11-21,10.434,10.498,10.413,10.476,11057,0
2006-11-22,10.629,10.629,10.44,10.447,8674,0
2006-11-24,10.648,10.648,10.504,10.539,5040,0
2006-11-27,10.526,10.526,10.377,10.384,26305,0
2006-11-28,10.377,10.427,10.332,10.348,13430,0
2006-11-29,10.476,10.518,10.326,10.332,9375,0
2006-11-30,10.271,10.377,10.271,10.363,14553,0
2006-12-01,10.332,10.453,10.286,10.453,9237,0
2006-12-04,10.453,10.453,10.34,10.348,8817,0
2006-12-05,10.332,10.427,10.332,10.427,2794,0
2006-12-06,10.348,10.427,10.319,10.319,7418,0
2006-12-07,10.348,10.419,10.277,10.286,12036,0
2006-12-08,10.271,10.286,10.271,10.286,4064,0
2006-12-11,10.286,10.356,10.247,10.307,17356,0
2006-12-12,10.255,10.295,10.233,10.295,7698,0
2006-12-13,10.286,10.34,10.286,10.286,1537,0
2006-12-14,10.209,10.262,10.209,10.217,12594,0
2006-12-15,10.217,10.286,10.147,10.147,20567,0
2006-12-18,10.161,10.174,10.114,10.168,9237,0
2006-12-19,10.195,10.195,10.078,10.078,13294,0
2006-12-20,10.085,10.12,10.043,10.043,12453,0
2006-12-21,10.035,10.078,10.019,10.019,7278,0
2006-12-22,10.019,10.064,9.997,9.997,6292,0
2006-12-26,9.982,10.028,9.973,10.028,12036,0
2006-12-27,9.989,10.072,9.989,10.064,11197,0
2006-12-28,10.028,10.106,10.019,10.078,13711,0
2006-12-29,9.997,10.013,9.935,10.013,10493,0
2007-01-03,10.019,10.072,9.973,10.072,8257,0
2007-01-04,10.072,10.091,9.997,9.997,12036,0
2007-01-05,10.013,10.078,10.013,10.035,9093,0
2007-01-08,10.019,10.051,10.013,10.051,12314,0
2007-01-09,10.051,10.085,10.035,10.078,1256,0
2007-01-10,10.019,10.064,10.013,10.028,20712,0
2007-01-11,10.064,10.072,10.013,10.064,5172,0
2007-01-12,10.072,10.072,10.013,10.013,5603,0
2007-01-16,10.005,10.028,10.005,10.028,1958,0
2007-01-17,10.056,10.078,9.982,10.078,13711,0
2007-01-18,10.028,10.099,10.005,10.078,8674,0
2007-01-19,10.019,10.114,10.005,10.005,13294,0
2007-01-22,10.005,10.132,10.005,10.132,16237,0
2007-01-23,10.028,10.147,10.028,10.056,12733,0
2007-01-24,10.043,10.319,10.043,10.271,32739,0
2007-01-25,10.154,10.241,10.127,10.217,11618,0
2007-01-26,10.209,10.209,10.099,10.099,16090,0
2007-01-29,10.091,10.225,10.051,10.209,14976,0
2007-01-30,10.099,10.195,10.099,10.195,8112,0
2007-01-31,10.106,10.255,10.106,10.255,4897,0
2007-02-01,10.255,10.255,10.168,10.168,7418,0
2007-02-02,10.217,10.363,10.099,10.217,11754,0
2007-02-05,10.217,10.217,10.043,10.132,17493,0
2007-02-06,10.091,10.132,10.091,10.106,3498,0
2007-02-07,10.147,10.147,10.132,10.132,844,0
2007-02-08,10.154,10.154,10.028,10.154,10913,0
2007-02-09,10.078,10.14,9.997,9.997,9800,0
2007-02-12,10.035,10.078,10.019,10.078,11057,0
2007-02-13,10.051,10.051,10.013,10.051,11893,0
2007-02-14,10.078,10.217,10.056,10.056,26861,0
2007-02-15,10.099,10.14,10.051,10.056,11893,0
2007-02-16,10.056,10.056,10.013,10.035,8817,0
2007-02-20,10.043,10.085,10.005,10.085,12036,0
2007-02-21,10.085,10.099,10.072,10.072,12594,0
2007-02-22,10.072,10.072,10.013,10.043,5883,0
2007-02-23,10.028,10.201,10.028,10.201,12453,0
2007-02-26,10.217,10.217,10.028,10.085,13994,0
2007-02-27,10.091,10.12,10.013,10.028,17074,0
2007-02-28,10.035,10.056,10.035,10.043,6855,0
2007-03-01,10.028,10.043,10.013,10.043,2794,0
2007-03-02,10.14,10.14,10.019,10.019,6717,0
2007-03-05,10.019,10.147,10.013,10.085,13711,0
2007-03-06,10.085,10.147,9.919,9.958,53034,0
2007-03-07,9.982,9.982,9.958,9.958,20294,0
2007-03-08,9.966,10.132,9.958,10.132,18475,0
2007-03-09,10.085,10.085,9.966,10.005,13430,0
2007-03-12,10.013,10.072,10.005,10.013,9800,0
2007-03-13,10.064,10.106,9.997,10.072,13008,0
2007-03-14,10.005,10.064,9.997,10.028,6717,0
2007-03-15,10.064,10.072,10.005,10.005,16237,0
2007-03-16,10.013,10.085,10.013,10.035,22255,0
2007-03-19,10.064,10.072,10.013,10.072,8394,0
2007-03-20,10.072,10.091,10.013,10.091,13294,0
2007-03-21,10.091,10.091,10.028,10.085,3077,0
2007-03-22,10.064,10.091,10.013,10.043,14137,0
2007-03-23,10.043,10.064,10.005,10.019,7135,0
2007-03-26,10.013,10.043,9.973,10.035,12453,0
2007-03-27,9.982,10.072,9.982,10.051,11057,0
2007-03-28,9.989,10.072,9.989,10.056,9800,0
2007-03-29,10.064,10.064,10.064,10.064,1958,0
2007-03-30,10.072,10.091,10.064,10.091,4757,0
2007-04-02,10.114,10.147,9.966,10.051,24632,0
2007-04-03,10.051,10.072,10.013,10.072,3498,0
2007-04-04,10.013,10.106,9.989,9.989,10772,0
2007-04-05,10.005,10.12,9.973,10.114,13294,0
2007-04-09,10.035,10.132,10.005,10.132,5451,0
2007-04-10,10.106,10.114,9.973,10.114,8538,0
2007-04-11,10.114,10.132,10.028,10.064,17633,0
2007-04-12,10.078,10.078,10.013,10.078,7418,0
2007-04-13,10.12,10.132,10.035,10.099,14976,0
2007-04-16,10.127,10.132,9.973,10.013,14415,0
2007-04-17,10.064,10.064,9.973,10.028,21274,0
2007-04-18,10.099,10.099,10.056,10.078,16370,0
2007-04-19,10.051,10.099,10.051,10.099,6999,0
2007-04-20,10.12,10.14,10.099,10.127,8674,0
2007-04-23,10.099,10.174,10.064,10.106,6576,0
2007-04-24,10.174,10.174,10.114,10.114,13156,0
2007-04-25,10.174,10.174,10.132,10.174,3782,0
2007-04-26,10.132,10.132,10.099,10.099,3359,0
2007-04-27,10.132,10.174,10.106,10.14,3914,0
2007-04-30,10.147,10.147,10.091,10.099,6717,0
2007-05-01,10.099,10.183,10.091,10.132,8112,0
2007-05-02,10.147,10.233,10.091,10.154,14273,0
2007-05-03,10.12,10.255,10.12,10.19,7559,0
2007-05-04,10.195,10.209,10.19,10.19,2235,0
2007-05-07,10.14,10.183,10.14,10.183,1677,0
2007-05-08,10.154,10.154,10.12,10.12,844,0
2007-05-09,10.127,10.14,10.085,10.091,16090,0
2007-05-10,10.085,10.085,10.078,10.078,4196,0
2007-05-11,10.091,10.091,10.064,10.091,6160,0
2007-05-14,10.064,10.174,10.064,10.106,7698,0
2007-05-15,10.106,10.19,10.091,10.091,7278,0
2007-05-16,10.099,10.209,10.085,10.195,13156,0
2007-05-17,10.14,10.255,10.14,10.255,10493,0
2007-05-18,10.255,10.255,10.183,10.183,4474,0
2007-05-21,10.12,10.286,10.091,10.286,7779,0
2007-05-22,10.225,10.295,10.161,10.19,5603,0
2007-05-23,10.209,10.271,10.085,10.147,3782,0
2007-05-24,10.147,10.271,10.072,10.091,8817,0
2007-05-25,10.091,10.241,10.091,10.091,2106,0
2007-05-29,10.091,10.217,10.091,10.217,15956,0
2007-05-30,10.201,10.255,10.14,10.14,8817,0
2007-05-31,10.154,10.295,10.147,10.217,4196,0
2007-06-01,10.183,10.277,10.154,10.154,2938,0
2007-06-04,10.154,10.255,10.147,10.147,4474,0
2007-06-05,10.127,10.183,10.005,10.028,15673,0
2007-06-06,10.078,10.078,10.005,10.043,7135,0
2007-06-07,10.013,10.013,9.94,9.94,14415,0
2007-06-08,9.887,9.887,9.688,9.768,29941,0
2007-06-11,9.768,9.87,9.726,9.799,6855,0
2007-06-12,9.814,9.855,9.734,9.763,12036,0
2007-06-13,9.748,9.768,9.688,9.768,3498,0
2007-06-14,9.792,9.855,9.696,9.74,27281,0
2007-06-15,9.718,9.763,9.718,9.718,4619,0
2007-06-18,9.792,9.799,9.652,9.674,17767,0
2007-06-19,9.652,9.763,9.652,9.688,18611,0
2007-06-20,9.768,9.768,9.646,9.646,2794,0
2007-06-21,9.711,9.711,9.652,9.652,9655,0
2007-06-22,9.66,9.703,9.646,9.646,12314,0
2007-06-25,9.696,9.711,9.646,9.646,16237,0
2007-06-26,9.646,9.748,9.646,9.748,10493,0
2007-06-27,9.718,9.763,9.668,9.668,12594,0
2007-06-28,10.028,10.028,9.652,9.652,8112,0
2007-06-29,9.66,9.756,9.66,9.756,4897,0
2007-07-02,9.806,9.863,9.806,9.855,5735,0
2007-07-03,9.881,9.887,9.863,9.863,2794,0
2007-07-05,9.855,9.896,9.785,9.785,10214,0
2007-07-06,9.863,10.247,9.863,10.147,35825,0
2007-07-09,10.147,10.147,9.958,9.958,7559,0
2007-07-10,9.997,10.005,9.768,9.829,20149,0
2007-07-11,9.875,9.875,9.641,9.66,47718,0
2007-07-12,9.674,9.703,9.674,9.682,6437,0
2007-07-13,9.703,9.703,9.599,9.599,6999,0
2007-07-16,9.577,9.668,9.577,9.668,28823,0
2007-07-17,9.652,9.711,9.646,9.668,13711,0
2007-07-18,9.674,9.763,9.668,9.763,8538,0
2007-07-19,9.718,9.718,9.696,9.696,4196,0
2007-07-20,9.696,9.785,9.585,9.776,24068,0
2007-07-23,9.74,9.768,9.696,9.703,8674,0
2007-07-24,9.776,9.776,9.688,9.726,2659,0
2007-07-25,9.718,9.785,9.718,9.718,6292,0
2007-07-26,9.718,9.718,9.1862,9.4684,45200,0
2007-07-27,9.504,9.544,9.504,9.518,7418,0
2007-07-30,9.544,9.592,9.3637,9.572,62413,0
2007-07-31,9.613,9.619,9.3706,9.3706,8394,0
2007-08-01,9.4113,9.4885,9.3706,9.4736,7278,0
2007-08-02,9.4736,9.604,9.4524,9.4524,10214,0
2007-08-03,9.518,9.592,9.504,9.572,16370,0
2007-08-06,9.604,9.696,9.504,9.613,8394,0
2007-08-07,9.674,9.674,9.668,9.668,3498,0
2007-08-08,9.646,9.718,9.619,9.696,5603,0
2007-08-09,9.668,9.668,9.668,9.668,1537,0
2007-08-10,9.641,9.646,9.544,9.544,9513,0
2007-08-13,9.577,9.577,9.55,9.55,416,0
2007-08-14,9.557,9.557,9.4885,9.4885,13711,0
2007-08-15,9.4684,9.504,9.2905,9.3264,19865,0
2007-08-16,9.1111,9.3264,9.1042,9.2905,25327,0
2007-08-17,9.756,9.829,9.1111,9.1332,15531,0
2007-08-20,9.2323,9.3637,9.1565,9.1644,10078,0
2007-08-21,9.1862,9.2449,9.1475,9.2449,15813,0
2007-08-22,9.2981,9.3637,9.2905,9.2905,7135,0
2007-08-23,9.2905,9.349,9.2449,9.2598,7698,0
2007-08-24,9.2734,9.3978,9.254,9.3978,13853,0
2007-08-27,9.2981,9.4057,9.2981,9.2981,22391,0
2007-08-28,9.3197,9.3264,9.254,9.254,20992,0
2007-08-29,9.254,9.349,9.2171,9.3323,15813,0
2007-08-30,9.3323,9.3898,9.304,9.3637,20992,0
2007-08-31,9.3323,9.4057,9.3323,9.383,2517,0
2007-09-04,9.4057,9.4192,9.2905,9.3898,22812,0
2007-09-05,9.3898,9.4057,9.3637,9.3637,12171,0
2007-09-06,9.3978,9.4815,9.3978,9.4815,8394,0
2007-09-07,9.4955,9.577,9.4955,9.511,19151,0
2007-09-10,9.557,9.613,9.535,9.599,13156,0
2007-09-11,9.592,9.641,9.572,9.641,11197,0
2007-09-12,9.641,9.641,9.604,9.604,8257,0
2007-09-13,9.599,9.599,9.4436,9.4436,5735,0
2007-09-14,9.4736,9.511,9.4736,9.511,976,0
2007-09-17,9.511,9.511,9.4736,9.4736,1537,0
2007-09-18,9.4885,9.518,9.4684,9.4684,9937,0
2007-09-19,9.4815,9.4885,9.4057,9.4684,15813,0
2007-09-20,9.4815,9.527,9.4815,9.504,8953,0
2007-09-21,9.4885,9.563,9.4885,9.563,12453,0
2007-09-24,9.613,9.613,9.504,9.504,7278,0
2007-09-25,9.55,9.604,9.544,9.544,5735,0
2007-09-26,9.4684,9.4684,9.4684,9.4684,696,0
2007-09-27,9.511,9.527,9.4192,9.4192,11754,0
2007-09-28,9.544,9.55,9.4192,9.4311,4897,0
2007-10-01,9.4241,9.4684,9.4241,9.4684,3635,0
2007-10-02,9.4241,9.632,9.4241,9.613,2106,0
2007-10-03,9.627,9.632,9.504,9.572,6576,0
2007-10-04,9.438,9.632,9.438,9.632,18192,0
2007-10-05,9.518,9.518,9.4192,9.4241,8112,0
2007-10-08,9.504,9.544,9.4311,9.4311,29107,0
2007-10-09,9.518,9.518,9.4192,9.4192,7135,0
2007-10-10,9.4436,9.4594,9.3706,9.3706,11197,0
2007-10-11,9.3264,9.3637,9.3197,9.3264,12171,0
2007-10-12,9.349,9.3898,9.2981,9.3898,15673,0
2007-10-15,9.3898,9.4524,9.2981,9.4524,7559,0
2007-10-16,9.4524,9.4524,9.3785,9.3785,26305,0
2007-10-17,9.3785,9.3898,9.3197,9.3323,9655,0
2007-10-18,9.383,9.3898,9.383,9.3898,3216,0
2007-10-19,9.577,9.577,9.4057,9.4436,13711,0
2007-10-22,9.2981,9.3785,9.2981,9.3412,10633,0
2007-10-23,9.3785,9.4113,9.3785,9.383,5172,0
2007-10-24,9.349,9.4192,9.349,9.3978,2106,0
2007-10-25,9.2981,9.349,9.2113,9.254,22812,0
2007-10-26,9.2323,9.2734,9.2323,9.2734,11251,0
2007-10-29,9.2236,9.3264,9.2171,9.2981,17633,0
2007-10-30,9.3264,9.349,9.304,9.304,5040,0
2007-10-31,9.2905,9.2981,9.2171,9.2823,9237,0
2007-11-01,9.2734,9.2823,9.1475,9.1797,26588,0
2007-11-02,9.2171,9.2171,9.1862,9.1862,1401,0
2007-11-05,8.4384,9.1797,8.4384,9.1111,33582,0
2007-11-06,9.1111,9.1797,9.1111,9.173,7559,0
2007-11-07,9.142,9.1797,9.118,9.118,11893,0
2007-11-08,9.118,9.1264,9.1111,9.1111,2106,0
2007-11-09,9.0674,9.1042,9.03,9.03,6999,0
2007-11-12,9.03,9.1797,9.03,9.173,19035,0
2007-11-13,9.1111,9.1862,9.1111,9.1862,5040,0
2007-11-14,9.0902,9.0966,9.0674,9.0674,8817,0
2007-11-15,9.0674,9.0674,8.9049,8.9816,21685,0
2007-11-16,8.8617,8.9685,8.8617,8.8972,9937,0
2007-11-19,8.8617,8.8772,8.7536,8.7889,49812,0
2007-11-20,9.046,9.046,8.7328,8.7889,15389,0
2007-11-21,8.831,8.8972,8.7889,8.8972,12875,0
2007-11-23,8.8034,8.8972,8.8034,8.8533,11335,0
2007-11-26,8.8456,8.9891,8.8456,8.9344,3914,0
2007-11-27,8.9265,8.9685,8.8456,8.8533,16794,0
2007-11-28,8.8456,8.9344,8.811,8.811,30646,0
2007-11-29,8.8182,8.9117,8.8182,8.8456,13853,0
2007-11-30,8.8456,9.0386,8.8456,9.0028,47857,0
2007-12-03,9.0232,9.0823,8.9953,9.046,22946,0
2007-12-04,9.0674,9.1042,8.9816,9.0095,35262,0
2007-12-05,9.0674,9.1862,9.03,9.0386,32604,0
2007-12-06,9.0095,9.0095,8.9891,9.0028,13711,0
2007-12-07,9.1332,9.1332,8.9505,9.0028,35956,0
2007-12-10,9.017,9.0674,8.9685,8.9761,34978,0
2007-12-11,9.0028,9.0386,8.9685,8.9761,36556,0
2007-12-12,8.9761,9.017,8.9422,8.9761,10633,0
2007-12-13,8.8772,8.9891,8.8772,8.9344,15963,0
2007-12-14,8.9569,8.9569,8.9344,8.9344,22531,0
2007-12-17,9.1475,9.1475,8.8906,8.8972,29549,0
2007-12-18,8.87,8.9569,8.87,8.9344,14274,0
2007-12-19,8.8772,8.9891,8.8254,8.8254,54151,0
2007-12-20,8.87,8.9265,8.831,8.886,29391,0
2007-12-21,8.886,8.9265,8.7676,8.774,86058,0
2007-12-24,8.831,8.8533,8.796,8.8456,8394,0
2007-12-26,8.8617,8.8906,8.831,8.8772,26869,0
2007-12-27,8.886,8.8972,8.831,8.8617,40004,0
2007-12-28,8.9265,8.9344,8.8254,8.8617,44079,0
2007-12-31,8.886,8.9685,8.886,8.9569,29245,0
2008-01-02,8.9685,9.142,8.9685,9.0674,33301,0
2008-01-03,9.1264,9.2823,9.1264,9.2823,13156,0
2008-01-04,9.2905,9.3412,9.2171,9.254,21437,0
2008-01-07,9.3706,9.3706,9.2905,9.3129,20843,0
2008-01-08,9.3129,9.3549,9.3129,9.3264,2383,0
2008-01-09,9.3785,9.3978,9.3412,9.3637,12747,0
2008-01-10,9.3706,9.3978,9.3637,9.3637,4474,0
2008-01-11,9.3637,9.4113,9.3637,9.3706,3635,0
2008-01-14,9.3978,9.438,9.349,9.438,8538,0
2008-01-15,9.4241,9.4684,9.4241,9.438,4341,0
2008-01-16,9.4113,9.4684,9.4113,9.4594,7643,0
2008-01-17,9.4885,9.4885,9.4241,9.4524,14377,0
2008-01-18,9.4311,9.4311,9.2981,9.3264,12807,0
2008-01-22,9.2905,9.3549,9.2823,9.3549,7835,0
2008-01-23,9.3785,9.383,9.349,9.383,5509,0
2008-01-24,9.3706,9.4113,9.3706,9.4113,5172,0
2008-01-25,9.383,9.66,9.3785,9.544,23789,0
2008-01-28,9.563,9.563,9.4113,9.504,19367,0
2008-01-29,9.4436,9.577,9.3197,9.577,35401,0
2008-01-30,9.563,9.577,9.4684,9.4684,13711,0
2008-01-31,9.4885,9.544,9.4113,9.4684,20567,0
2008-02-01,9.504,9.572,9.4815,9.4955,10353,0
2008-02-04,9.4311,9.544,9.4311,9.544,10493,0
2008-02-05,9.544,9.585,9.544,9.585,12314,0
2008-02-06,9.585,9.641,9.511,9.511,10493,0
2008-02-07,9.572,9.604,9.527,9.572,6437,0
2008-02-08,9.592,9.627,9.527,9.544,7278,0
2008-02-11,9.557,9.627,9.535,9.627,44079,0
2008-02-12,9.627,9.627,9.572,9.572,8953,0
2008-02-13,9.592,9.613,9.4684,9.4684,22812,0
2008-02-14,9.3637,9.3637,9.1797,9.2823,29735,0
2008-02-15,9.1111,9.2113,9.046,9.1797,15216,0
2008-02-19,9.1862,9.2981,9.1862,9.2449,18192,0
2008-02-20,9.2391,9.2676,9.2391,9.2676,2383,0
2008-02-21,9.2676,9.2676,9.191,9.2113,12733,0
2008-02-22,9.1565,9.1979,9.0823,9.173,15531,0
2008-02-25,9.173,9.2113,9.1332,9.2113,6123,0
2008-02-26,9.4684,9.4684,9.1644,9.1862,24481,0
2008-02-27,9.1979,9.1979,9.142,9.142,22109,0
2008-02-28,9.1475,9.1475,9.0758,9.0823,8394,0
2008-02-29,8.8772,9.0232,8.8772,9.0028,13853,0
2008-03-03,8.9647,9.254,8.9647,9.2025,11197,0
2008-03-04,9.1644,9.2323,9.118,9.1264,12151,0
2008-03-05,9.0674,9.304,9.0674,9.173,19452,0
2008-03-06,9.1644,9.2025,9.1111,9.1862,24632,0
2008-03-07,9.017,9.1862,9.017,9.1862,15389,0
2008-03-10,9.1264,9.1979,9.0095,9.0095,22255,0
2008-03-11,9.03,9.0902,9.0095,9.017,40582,0
2008-03-12,9.0617,9.1042,8.9761,9.053,71781,0
2008-03-13,9.053,9.0966,8.9953,9.0617,10633,0
2008-03-14,9.0617,9.1042,8.9953,9.0617,16931,0
2008-03-17,8.9953,9.017,8.9422,8.9953,12305,0
2008-03-18,8.9647,9.0674,8.9647,9.0674,8953,0
2008-03-19,9.017,9.142,9.0028,9.046,15257,0
2008-03-20,9.0674,9.1332,9.0674,9.0902,8953,0
2008-03-24,9.1042,9.1042,9.0758,9.0758,4064,0
2008-03-25,9.1332,9.1332,9.0902,9.1332,3216,0
2008-03-26,9.142,9.142,9.0902,9.0966,8538,0
2008-03-27,9.0966,9.1979,9.0966,9.1979,7039,0
2008-03-28,9.1797,9.1797,9.1042,9.142,4619,0
2008-03-31,9.03,9.1475,9.017,9.017,18330,0
2008-04-01,9.0386,9.1332,9.0386,9.118,14976,0
2008-04-02,9.1644,9.1644,9.0902,9.1332,7979,0
2008-04-03,9.1111,9.173,9.1111,9.1565,6717,0
2008-04-04,9.1862,9.1862,9.1475,9.1475,5883,0
2008-04-07,9.173,9.2025,9.1644,9.1644,11197,0
2008-04-08,9.1644,9.1979,9.1332,9.1332,9237,0
2008-04-09,9.118,9.1979,9.118,9.1979,5321,0
2008-04-10,9.1644,9.2323,9.142,9.2113,13572,0
2008-04-11,9.1565,9.254,9.1475,9.2391,5883,0
2008-04-14,9.2323,9.2323,9.1111,9.1111,20414,0
2008-04-15,9.1111,9.173,9.0902,9.0902,2517,0
2008-04-16,9.0823,9.2676,9.0823,9.1111,18977,0
2008-04-17,9.0902,9.191,9.0902,9.1332,4341,0
2008-04-18,9.1979,9.2981,9.1979,9.254,10353,0
2008-04-21,9.2236,9.304,9.1979,9.2236,31284,0
2008-04-22,9.2905,9.2905,9.191,9.254,3914,0
2008-04-23,9.173,9.2598,9.173,9.2598,7415,0
2008-04-24,9.3637,9.3637,9.2113,9.2905,8674,0
2008-04-25,9.2905,9.2905,9.1644,9.254,10642,0
2008-04-28,9.2981,9.2981,9.1797,9.1862,16858,0
2008-04-29,9.2171,9.2391,9.1111,9.1111,19988,0
2008-04-30,9.0966,9.1332,9.0902,9.1332,12875,0
2008-05-01,9.1332,9.1862,9.1332,9.1475,5951,0
2008-05-02,9.173,9.1862,9.1475,9.1797,7352,0
2008-05-05,9.1797,9.191,9.0902,9.1565,4269,0
2008-05-06,9.1565,9.1862,9.0823,9.1862,13694,0
2008-05-07,9.2676,9.2676,9.1111,9.1862,4182,0
2008-05-08,9.1797,9.2391,9.118,9.118,9903,0
2008-05-09,9.2025,9.2323,9.142,9.2113,8343,0
2008-05-12,9.3129,9.3129,9.1979,9.2171,2451,0
2008-05-13,9.2236,9.2236,9.1565,9.2113,11938,0
2008-05-14,9.2113,9.2391,9.1797,9.2391,7905,0
2008-05-15,9.2391,9.2676,9.2025,9.2391,3464,0
2008-05-16,9.2171,9.2905,9.2171,9.2449,18225,0
2008-05-19,9.2236,9.2905,9.2236,9.2823,10425,0
2008-05-20,9.2236,9.2734,9.2236,9.2449,6050,0
2008-05-21,9.2734,9.2905,9.2113,9.2171,13180,0
2008-05-22,9.254,9.254,9.2113,9.254,4474,0
2008-05-23,9.2171,9.2676,9.2113,9.2449,2838,0
2008-05-27,9.2236,9.254,9.2236,9.254,1256,0
2008-05-28,9.2236,9.2391,9.191,9.2323,7948,0
2008-05-29,9.2391,9.2905,9.2171,9.2236,9879,0
2008-05-30,9.2598,9.2598,9.173,9.2025,12867,0
2008-06-02,9.1979,9.1979,9.1644,9.1644,8032,0
2008-06-03,9.1979,9.2323,9.1565,9.1862,14912,0
2008-06-04,9.0823,9.2025,9.0823,9.2025,3144,0
2008-06-05,9.173,9.1797,9.1644,9.1644,976,0
2008-06-06,9.1475,9.2025,9.1475,9.2025,2022,0
2008-06-09,9.1797,9.1797,9.1475,9.1797,844,0
2008-06-10,9.1332,9.142,9.0617,9.0674,11416,0
2008-06-11,9.0902,9.118,9.0232,9.0232,5474,0
2008-06-12,9.0758,9.0758,9.0095,9.0095,4716,0
2008-06-13,9.03,9.0966,8.9761,9.053,6724,0
2008-06-16,9.0028,9.0823,9.0028,9.0758,9237,0
2008-06-17,9.0617,9.118,9.0095,9.118,16318,0
2008-06-18,9.017,9.118,9.0028,9.0028,16315,0
2008-06-19,9.0386,9.0823,9.0028,9.0028,11294,0
2008-06-20,9.1111,9.1111,8.9505,8.9953,11026,0
2008-06-23,8.9953,8.9953,8.9049,8.9049,8021,0
2008-06-24,8.886,8.9953,8.886,8.8906,12890,0
2008-06-25,8.9647,8.9816,8.9049,8.9194,10049,0
2008-06-26,8.9569,8.9685,8.9505,8.9685,7450,0
2008-06-27,8.8972,8.9569,8.8972,8.9344,5321,0
2008-06-30,9.0028,9.0028,8.9344,8.9344,3777,0
2008-07-01,8.87,8.9569,8.87,8.9569,5301,0
2008-07-02,8.9569,9.053,8.9569,9.053,4960,0
2008-07-03,8.9569,8.9569,8.9569,8.9569,856,0
2008-07-07,8.9422,8.9953,8.9422,8.9647,976,0
2008-07-08,8.9569,9.0386,8.9569,8.9816,6166,0
2008-07-09,9.2323,9.2323,9.0095,9.0674,2242,0
2008-07-10,8.9891,9.2323,8.9891,9.2323,15816,0
2008-07-11,9.2171,9.2171,9.0028,9.0028,13043,0
2008-07-14,9.0028,9.0095,8.9761,8.9761,11572,0
2008-07-15,9.0386,9.0386,8.8182,8.8182,9275,0
2008-07-16,8.8254,8.9685,8.811,8.9569,6717,0
2008-07-17,8.9344,8.9685,8.8254,8.8772,11754,0
2008-07-18,8.8906,8.9685,8.8533,8.9685,10013,0
2008-07-21,8.9505,9.0028,8.9049,8.9049,976,0
2008-07-22,9.017,9.0232,8.8972,8.8972,2794,0
2008-07-23,8.8972,8.9569,8.87,8.9344,5704,0
2008-07-24,9.017,9.0758,8.9685,8.9685,6468,0
2008-07-25,9.1111,9.1111,9.0028,9.0028,2591,0
2008-07-28,8.9816,9.046,8.9761,8.9761,3273,0
2008-07-29,9.0674,9.0674,8.9505,9.0028,3583,0
2008-07-30,9.017,9.017,8.9647,8.9647,4897,0
2008-07-31,8.9422,8.9891,8.9422,8.9422,813,0
2008-08-01,8.9761,8.9761,8.9344,8.9685,10353,0
2008-08-04,9.0674,9.0674,8.9194,8.9685,9304,0
2008-08-05,9.0386,9.0758,8.9265,9.053,10320,0
2008-08-06,9.2905,9.2905,8.9761,9.0028,8671,0
2008-08-07,8.9422,9.0674,8.9422,8.9891,3914,0
2008-08-08,9.0674,9.0674,8.9505,8.9891,5040,0
2008-08-11,8.9569,8.9685,8.9049,8.9422,3398,0
2008-08-12,8.9049,8.9422,8.8617,8.8617,8050,0
2008-08-13,8.8906,8.8906,8.8456,8.8456,9697,0
2008-08-14,8.831,8.8906,8.831,8.8385,1958,0
2008-08-15,8.831,8.8906,8.831,8.8906,3538,0
2008-08-18,8.8456,8.9647,8.8456,8.8972,12283,0
2008-08-19,8.886,8.8972,8.87,8.8972,1677,0
2008-08-20,8.9344,8.9344,8.8533,8.886,5605,0
2008-08-21,8.87,8.9049,8.87,8.9049,1790,0
2008-08-22,8.9049,8.9265,8.9049,8.9049,2481,0
2008-08-25,8.8772,8.9344,8.8772,8.8906,1537,0
2008-08-26,8.9505,8.9891,8.9117,8.9891,5951,0
2008-08-27,8.8456,8.9953,8.8456,8.9194,4535,0
2008-08-28,8.9891,9.0758,8.9891,9.0617,11335,0
2008-08-29,9.0674,9.0674,9.0617,9.0617,1604,0
2008-09-02,9.03,9.03,8.9422,8.9422,4474,0
2008-09-03,8.9344,8.9685,8.9344,8.9685,3914,0
2008-09-04,9.0028,9.0674,9.0028,9.0674,2791,0
2008-09-05,8.9761,9.0674,8.9761,9.0674,3585,0
2008-09-08,9.0095,9.0617,9.0028,9.0028,3077,0
2008-09-09,9.0617,9.0617,9.017,9.017,696,0
2008-09-10,9.0095,9.03,9.0095,9.0095,5883,0
2008-09-11,9.0095,9.053,9.0028,9.0028,6012,0
2008-09-12,9.0232,9.03,8.9761,8.9761,5759,0
2008-09-15,9.046,9.046,8.9049,8.9049,14060,0
2008-09-16,8.87,8.9344,8.7124,8.8385,25705,0
2008-09-17,8.7676,8.8254,8.7258,8.7536,11374,0
2008-09-18,8.6181,8.6905,8.3338,8.4319,60094,0
2008-09-19,8.5048,8.7124,8.5048,8.7124,3020,0
2008-09-22,8.7328,8.7328,8.5973,8.5973,12103,0
2008-09-23,8.7059,8.7059,8.4532,8.5048,3698,0
2008-09-24,8.4384,8.5973,8.4384,8.575,8158,0
2008-09-25,8.4675,8.6103,8.3338,8.4822,26721,0
2008-09-26,8.425,8.425,8.3549,8.3743,4035,0
2008-09-29,8.425,8.425,8.1546,8.1546,22924,0
2008-09-30,8.0184,8.0603,7.9679,8.0603,34152,0
2008-10-01,8.0537,8.0603,8.0033,8.0327,8236,0
2008-10-02,8.0537,8.0537,7.9467,7.99,18536,0
2008-10-03,7.9467,7.9819,7.9467,7.9536,9007,0
2008-10-06,7.9536,7.9536,7.7256,7.7256,12453,0
2008-10-07,7.8037,7.8037,7.5397,7.5397,15007,0
2008-10-08,7.4108,7.5251,6.6105,6.9033,86502,0
2008-10-09,7.4535,7.4535,6.6461,6.8249,19536,0
2008-10-10,5.8028,6.353,5.7958,6.3388,24632,0
2008-10-13,6.6819,7.1177,6.3247,7.1177,41143,0
2008-10-14,7.1177,7.4962,7.1177,7.4895,56404,0
2008-10-15,7.432,7.432,7.0746,7.161,17633,0
2008-10-16,7.1459,7.432,7.0746,7.3609,14714,0
2008-10-17,7.2749,7.3965,7.1894,7.3965,15022,0
2008-10-20,7.4251,7.9399,7.4251,7.5038,28966,0
2008-10-21,7.5038,7.5895,7.5038,7.575,14948,0
2008-10-22,7.432,7.5962,7.4179,7.5466,26305,0
2008-10-23,8.0899,8.0899,7.5614,7.718,25223,0
2008-10-24,7.575,7.7256,7.5038,7.7256,9093,0
2008-10-27,7.7678,7.7678,7.6609,7.6751,14288,0
2008-10-28,7.7395,7.8395,7.6392,7.7538,9399,0
2008-10-29,7.7256,7.7966,7.4108,7.4108,46350,0
2008-10-30,7.4108,7.5038,7.4108,7.5038,11912,0
2008-10-31,7.5251,7.5533,7.4895,7.5533,5451,0
2008-11-03,7.5251,7.5677,7.4394,7.5677,14115,0
2008-11-04,7.5251,7.6251,7.5251,7.6251,4387,0
2008-11-05,7.432,7.6966,7.432,7.6894,12287,0
2008-11-06,7.7324,7.7966,7.6966,7.7324,21845,0
2008-11-07,7.6966,7.8325,7.6966,7.7678,20149,0
2008-11-10,7.8252,7.8252,7.7324,7.8112,19452,0
2008-11-11,7.718,7.7538,7.6467,7.7324,28599,0
2008-11-12,7.8181,7.8181,7.5825,7.5825,24446,0
2008-11-13,7.7966,7.7966,7.5397,7.6324,22347,0
2008-11-14,7.7752,7.7897,7.6609,7.7826,6576,0
2008-11-17,7.6539,7.7108,7.6251,7.6751,7363,0
2008-11-18,7.6467,7.8112,7.6392,7.6966,10093,0
2008-11-19,7.6324,7.8468,7.2608,7.468,30365,0
2008-11-20,7.8541,7.8541,6.896,6.896,21347,0
2008-11-21,7.4469,7.4469,6.5889,7.0827,59606,0
2008-11-24,7.0827,7.2104,6.9459,6.9459,11831,0
2008-11-25,7.2036,7.2036,6.9247,6.9679,11457,0
2008-11-26,7.0536,7.1537,6.8888,7.0468,13327,0
2008-11-28,7.1459,7.1537,6.9964,6.9964,3137,0
2008-12-01,7.0677,7.1177,6.8822,6.9322,16023,0
2008-12-02,7.1459,7.2316,6.9679,6.9679,8441,0
2008-12-03,6.896,6.9033,6.8249,6.896,18047,0
2008-12-04,6.9033,6.9033,6.5315,6.7889,9775,0
2008-12-05,6.6105,6.8249,6.4891,6.8249,18249,0
2008-12-08,6.7463,6.8249,6.5958,6.5958,16794,0
2008-12-09,6.6461,6.8249,6.4389,6.6461,20712,0
2008-12-10,6.6387,7.0889,6.5745,6.8536,23400,0
2008-12-11,6.6604,7.4108,6.6604,6.7528,15025,0
2008-12-12,6.6461,6.6461,6.6033,6.6105,40503,0
2008-12-15,6.6105,7.0468,6.6105,7.0468,13321,0
2008-12-16,6.8389,6.8389,6.6033,6.7528,78115,0
2008-12-17,6.6749,6.8888,6.6749,6.7036,21581,0
2008-12-18,6.6676,6.9459,6.6676,6.896,19057,0
2008-12-19,6.8249,7.125,6.8249,7.125,16491,0
2008-12-22,7.1537,7.2965,7.1537,7.289,26172,0
2008-12-23,7.3249,7.368,7.1537,7.3609,13137,0
2008-12-24,7.3894,7.4251,7.2534,7.3965,12049,0
2008-12-26,7.3249,7.6324,7.2679,7.4108,22910,0
2008-12-29,7.7465,7.8609,7.3176,7.432,29570,0
2008-12-30,7.5677,7.8252,7.4535,7.5677,19035,0
2008-12-31,7.575,7.575,7.4037,7.468,18020,0
2009-01-02,7.468,7.575,7.4037,7.575,9935,0
2009-01-05,7.6324,7.8609,7.6324,7.761,8732,0
2009-01-06,7.8609,7.8966,7.7678,7.8252,18077,0
2009-01-07,7.7897,7.7897,7.718,7.718,5040,0
2009-01-08,7.6467,7.8252,7.6467,7.8252,12454,0
2009-01-09,7.7897,7.99,7.7897,7.9759,24428,0
2009-01-12,7.99,8.0465,7.8252,7.9614,18008,0
2009-01-13,7.9323,7.9679,7.9252,7.9679,10913,0
2009-01-14,7.8966,7.8966,7.718,7.7538,9353,0
2009-01-15,7.7897,7.7897,7.718,7.718,2383,0
2009-01-16,7.6825,7.8825,7.6825,7.8825,5907,0
2009-01-20,8.0033,8.1623,7.8753,7.8753,14601,0
2009-01-21,7.904,7.9614,7.904,7.9467,2659,0
2009-01-22,7.9614,7.9614,7.8112,7.8181,12452,0
2009-01-23,7.7395,7.7826,7.5962,7.6467,49884,0
2009-01-26,7.7324,8.1041,7.6467,7.8541,22631,0
2009-01-27,7.8895,7.9679,7.8895,7.9252,15913,0
2009-01-28,7.9679,8.0393,7.904,7.9967,11097,0
2009-01-29,8.0247,8.0676,7.9967,8.0676,7943,0
2009-01-30,8.0676,8.0676,8.0033,8.0033,10173,0
2009-02-02,7.9399,8.0962,7.9399,8.0899,20532,0
2009-02-03,8.0393,8.1254,8.0184,8.1254,6292,0
2009-02-04,8.0537,8.1623,8.0184,8.1479,17595,0
2009-02-05,8.0465,8.0676,7.9819,7.99,19814,0
2009-02-06,8.0393,8.5528,7.99,8.4532,35940,0
2009-02-09,8.497,8.539,8.4675,8.4754,4064,0
2009-02-10,8.3671,8.4462,8.341,8.4319,9027,0
2009-02-11,8.3743,8.4754,8.3671,8.4754,1829,0
2009-02-12,8.4675,8.4754,8.2391,8.411,26131,0
2009-02-13,8.411,8.4462,8.3963,8.4319,8028,0
2009-02-17,8.4462,8.4462,8.3602,8.4319,15849,0
2009-02-18,8.539,8.539,8.3602,8.5201,21830,0
2009-02-19,8.539,8.539,8.3476,8.5201,24264,0
2009-02-20,8.5048,8.5048,8.3048,8.3048,2517,0
2009-02-23,8.5048,8.5048,8.2177,8.3476,8011,0
2009-02-24,8.4532,8.5048,8.2177,8.4319,8249,0
2009-02-25,8.3743,8.3743,8.2611,8.3602,9378,0
2009-02-26,8.4675,8.527,8.4675,8.527,2938,0
2009-02-27,8.539,8.539,8.527,8.539,5082,0
2009-03-02,8.3602,8.3671,8.3602,8.3671,1677,0
2009-03-03,8.2245,8.539,8.2177,8.497,5603,0
2009-03-04,8.3963,8.4384,8.3602,8.3602,8538,0
2009-03-05,8.2829,8.4319,8.2829,8.4319,8394,0
2009-03-06,8.3338,8.4384,8.3338,8.3963,23366,0
2009-03-09,8.4043,8.5048,8.4043,8.5048,6717,0
2009-03-10,8.4675,8.5048,8.4043,8.4188,3373,0
2009-03-11,8.4188,8.4897,8.4188,8.425,3075,0
2009-03-12,8.425,8.4462,8.3903,8.4188,1677,0
2009-03-13,8.3671,8.5048,8.3671,8.3903,4337,0
2009-03-16,8.539,8.539,8.3963,8.3963,9421,0
2009-03-17,8.3602,8.4675,8.3602,8.4675,886,0
2009-03-18,8.5048,8.539,8.4754,8.497,7072,0
2009-03-19,8.3963,8.5609,8.3963,8.539,8379,0
2009-03-20,8.4822,8.6982,8.4822,8.5048,8257,0
2009-03-23,8.6462,8.7191,8.4675,8.5201,8382,0
2009-03-24,8.4675,8.6103,8.4675,8.527,5197,0
2009-03-25,8.6462,8.6462,8.4754,8.4754,5522,0
2009-03-26,8.5528,8.575,8.539,8.539,3803,0
2009-03-27,8.527,8.527,8.4462,8.4532,18047,0
2009-03-30,8.3258,8.425,8.297,8.3602,14341,0
2009-03-31,8.3602,8.5048,8.3602,8.5048,5603,0
2009-04-01,8.4384,8.5201,8.4384,8.4675,5738,0
2009-04-02,8.4462,8.4822,8.4384,8.4822,6513,0
2009-04-03,8.4462,8.5689,8.4384,8.5689,26548,0
2009-04-06,8.4532,8.6244,8.4532,8.5826,7883,0
2009-04-07,8.5048,8.7536,8.5048,8.5689,14546,0
2009-04-08,8.4462,8.5459,8.4384,8.497,22432,0
2009-04-09,8.527,8.539,8.4822,8.4822,14515,0
2009-04-13,8.4319,8.4822,8.3903,8.4319,20687,0
2009-04-14,8.4675,8.5344,8.4462,8.4822,10913,0
2009-04-15,8.4822,8.5048,8.4599,8.4897,6331,0
2009-04-16,8.5048,8.7124,8.5048,8.5826,10069,0
2009-04-17,8.5973,8.7124,8.575,8.7124,6897,0
2009-04-20,8.575,8.6982,8.575,8.6905,8512,0
2009-04-21,8.6982,8.6982,8.6321,8.6982,10143,0
2009-04-22,8.6395,8.7124,8.6395,8.6755,7281,0
2009-04-23,8.7258,8.7676,8.6755,8.6905,11657,0
2009-04-24,8.7191,8.7328,8.7191,8.7328,12331,0
2009-04-27,8.6755,8.7597,8.6181,8.7597,10468,0
2009-04-28,8.7536,8.831,8.7536,8.831,5423,0
2009-04-29,8.7059,9.0386,8.7059,8.8617,57874,0
2009-04-30,8.9194,9.0386,8.8254,8.9685,15794,0
2009-05-01,9.0232,9.0232,8.9685,8.9761,11244,0
2009-05-04,8.9344,8.9761,8.9344,8.9505,28743,0
2009-05-05,8.9344,8.9816,8.9265,8.9761,23726,0
2009-05-06,8.9344,9.0095,8.9344,8.9816,18272,0
2009-05-07,9.0386,9.0386,8.9569,8.9647,9720,0
2009-05-08,8.9344,9.03,8.9344,8.9569,14601,0
2009-05-11,8.8772,9.1111,8.8772,9.053,24468,0
2009-05-12,9.173,9.173,8.9685,9.0386,29353,0
2009-05-13,9.046,9.046,9.03,9.03,1256,0
2009-05-14,8.8972,9.0386,8.8972,8.9891,12080,0
2009-05-15,8.9422,9.0232,8.9422,9.0028,12941,0
2009-05-18,9.0386,9.1332,9.0386,9.0386,14711,0
2009-05-19,9.0095,9.046,8.9891,9.0028,19773,0
2009-05-20,9.0028,9.0028,8.9344,8.9569,52038,0
2009-05-21,8.9816,9.046,8.8972,9.046,27041,0
2009-05-22,9.017,9.2905,9.0095,9.254,27617,0
2009-05-26,9.2171,9.2171,9.046,9.191,33071,0
2009-05-27,9.053,9.1644,8.9117,8.9685,32586,0
2009-05-28,8.9117,8.9647,8.9117,8.9117,12372,0
2009-05-29,8.87,8.9953,8.87,8.9569,16077,0
2009-06-01,8.9761,9.017,8.9685,8.9685,5123,0
2009-06-02,8.9344,8.9647,8.9049,8.9647,9740,0
2009-06-03,8.8972,8.9422,8.8533,8.8533,10401,0
2009-06-04,8.8456,8.87,8.811,8.8182,9655,0
2009-06-05,8.87,8.8772,8.7597,8.796,15344,0
2009-06-08,8.7889,8.811,8.7889,8.811,1795,0
2009-06-09,8.796,8.811,8.7597,8.8034,1849,0
2009-06-10,8.7469,8.7536,8.5973,8.7059,46919,0
2009-06-11,8.5973,8.6905,8.5973,8.6536,26016,0
2009-06-12,8.6462,8.6686,8.6103,8.6244,12236,0
2009-06-15,8.6244,8.6244,8.527,8.527,12621,0
2009-06-16,8.5689,8.7124,8.527,8.6103,19475,0
2009-06-17,8.5689,8.6395,8.3549,8.3602,21829,0
2009-06-18,8.3834,8.527,8.3834,8.4897,17637,0
2009-06-19,8.5201,8.6829,8.5201,8.6244,16009,0
2009-06-22,8.5909,8.5909,8.5048,8.5528,14837,0
2009-06-23,8.527,8.5689,8.5201,8.5609,7046,0
2009-06-24,8.6036,8.6103,8.575,8.575,11139,0
2009-06-25,8.6036,8.6462,8.5909,8.6181,1666,0
2009-06-26,8.6395,8.6623,8.6321,8.6623,7135,0
2009-06-29,8.6462,8.6686,8.6395,8.6395,7418,0
2009-06-30,8.6462,8.6755,8.6103,8.6103,7484,0
2009-07-01,8.6181,8.7124,8.6181,8.6982,29743,0
2009-07-02,8.6395,8.7059,8.6321,8.7059,10642,0
2009-07-06,8.6755,8.6829,8.6321,8.6829,8113,0
2009-07-07,8.7059,8.7059,8.6462,8.6462,9662,0
2009-07-08,8.6686,8.6755,8.6536,8.6623,20356,0
2009-07-09,8.6905,8.6905,8.6536,8.6755,9800,0
2009-07-10,8.6829,8.6905,8.6536,8.6755,15174,0
2009-07-13,8.6905,8.7328,8.6829,8.7328,12188,0
2009-07-14,8.7536,8.8254,8.7059,8.7889,13584,0
2009-07-15,8.8533,8.8533,8.8034,8.811,4897,0
2009-07-16,9.0966,9.0966,8.796,8.831,9832,0
2009-07-17,8.8617,8.8972,8.8254,8.8617,6442,0
2009-07-20,8.9344,8.9891,8.9049,8.9647,2794,0
2009-07-21,8.9953,9.0232,8.9953,9.0232,5308,0
2009-07-22,9.0232,9.1042,9.017,9.017,11197,0
2009-07-23,9.0758,9.0758,8.87,8.87,15592,0
2009-07-24,8.811,8.9953,8.811,8.9194,6087,0
2009-07-27,8.9265,9.0386,8.9265,8.9685,16633,0
2009-07-28,8.8972,9.017,8.8972,8.9344,12733,0
2009-07-29,9.0028,9.0386,8.9194,8.9685,6306,0
2009-07-30,9.03,9.046,8.9953,8.9953,6927,0
2009-07-31,9.03,9.1797,9.0095,9.0095,23850,0
2009-08-03,9.1111,9.1111,9.0095,9.0095,27849,0
2009-08-04,9.0095,9.0966,8.9816,8.9816,6999,0
2009-08-05,8.9891,9.0386,8.9891,9.0028,23679,0
2009-08-06,9.0028,9.0386,8.9761,9.03,14135,0
2009-08-07,9.0386,9.053,8.9505,8.9569,7547,0
2009-08-10,8.9569,8.9891,8.9194,8.9265,14774,0
2009-08-11,8.8906,8.9265,8.886,8.9194,6282,0
2009-08-12,8.9761,8.9891,8.9344,8.9344,17356,0
2009-08-13,8.9816,8.9953,8.9194,8.9194,6174,0
2009-08-14,8.9194,8.9647,8.9194,8.9265,10461,0
2009-08-17,8.9265,8.9891,8.9265,8.9344,10353,0
2009-08-18,8.9344,9.017,8.9265,8.9265,14273,0
2009-08-19,8.9265,9.0095,8.9265,8.9344,23078,0
2009-08-20,9.0028,9.0028,8.9569,8.9647,9800,0
2009-08-21,9.053,9.053,8.9891,8.9891,8601,0
2009-08-24,8.9647,9.0823,8.9647,9.0095,12288,0
2009-08-25,9.0095,9.0758,8.9685,8.9761,25024,0
2009-08-26,8.9265,9.0674,8.9265,8.9891,9619,0
2009-08-27,9.1475,9.1475,8.9422,8.9685,25330,0
2009-08-28,8.9265,9.0028,8.9265,8.9953,12484,0
2009-08-31,9.0095,9.03,8.9505,9.03,23703,0
2009-09-01,9.0386,9.0674,9.0232,9.053,21854,0
2009-09-02,9.053,9.1042,9.046,9.0823,40352,0
2009-09-03,9.1264,9.1475,9.0823,9.1475,17658,0
2009-09-04,9.2113,9.2113,9.142,9.191,19219,0
2009-09-08,9.2171,9.2449,9.1862,9.2236,23305,0
2009-09-09,9.2391,9.2598,9.2025,9.2598,13973,0
2009-09-10,9.2025,9.2449,9.2025,9.2236,5976,0
2009-09-11,9.2236,9.2676,9.2171,9.2449,17158,0
2009-09-14,9.2823,9.2823,9.191,9.2734,13082,0
2009-09-15,9.2823,9.3197,9.2598,9.2598,14436,0
2009-09-16,9.3264,9.4311,9.3197,9.4113,37621,0
2009-09-17,9.383,9.577,9.3323,9.4736,59394,0
2009-09-18,9.4885,9.4885,9.3785,9.4192,20066,0
2009-09-21,9.4524,9.4524,9.2905,9.3978,20217,0
2009-09-22,9.504,9.504,9.3978,9.438,19260,0
2009-09-23,9.3898,9.4436,9.3898,9.4192,23001,0
2009-09-24,9.4684,9.535,9.4436,9.511,20118,0
2009-09-25,9.544,9.544,9.4057,9.4241,20195,0
2009-09-28,9.4524,9.4524,9.383,9.4241,47674,0
2009-09-29,9.383,9.4311,9.383,9.4241,12062,0
2009-09-30,9.4311,9.4311,9.3129,9.3785,9357,0
2009-10-01,9.4815,9.4815,9.3706,9.4524,12723,0
2009-10-02,9.4594,9.4594,9.4113,9.4113,2089,0
2009-10-05,9.4113,9.599,9.4113,9.592,27202,0
2009-10-06,9.604,9.604,9.535,9.563,14190,0
2009-10-07,9.572,9.572,9.55,9.55,12778,0
2009-10-08,9.604,9.604,9.4736,9.527,17057,0
2009-10-09,9.504,9.563,9.4436,9.4436,21527,0
2009-10-12,9.4736,9.4736,9.3978,9.3978,4736,0
2009-10-13,9.2981,9.4113,9.2981,9.3785,15962,0
2009-10-14,9.4057,9.4057,9.2113,9.2113,14567,0
2009-10-15,9.2171,9.254,9.2113,9.2171,16522,0
2009-10-16,9.254,9.3412,9.2025,9.3129,7347,0
2009-10-19,9.2676,9.3264,9.2676,9.3129,4135,0
2009-10-20,9.3549,9.3898,9.3412,9.3898,9937,0
2009-10-21,9.3549,9.544,9.3323,9.3978,46224,0
2009-10-22,9.3785,9.4311,9.3785,9.4311,7605,0
2009-10-23,9.4955,9.4955,9.3898,9.3898,17996,0
2009-10-26,9.4594,9.4684,9.383,9.4684,22687,0
2009-10-27,9.4815,9.4815,9.4241,9.4241,10917,0
2009-10-28,9.3549,9.3549,9.1644,9.1862,21774,0
2009-10-29,9.017,9.2113,9.017,9.1862,20362,0
2009-10-30,9.1862,9.2113,9.1862,9.2025,6527,0
2009-11-02,9.2171,9.2391,9.1264,9.2025,30221,0
2009-11-03,9.4524,9.4524,9.2025,9.3637,12591,0
2009-11-04,9.2981,9.3323,9.142,9.173,26096,0
2009-11-05,9.1475,9.2823,9.1475,9.2171,13572,0
2009-11-06,9.2171,9.3637,9.2171,9.3637,13294,0
2009-11-09,9.3785,9.3898,9.2236,9.254,20416,0
2009-11-10,9.3197,9.511,9.2823,9.3264,24864,0
2009-11-11,9.3785,9.3785,9.349,9.3549,16222,0
2009-11-12,9.3264,9.3264,9.2905,9.3197,1856,0
2009-11-13,9.2981,9.3264,9.2981,9.2981,1587,0
2009-11-16,9.3637,9.3706,9.349,9.3706,7418,0
2009-11-17,9.3637,9.3637,9.3637,9.3637,7903,0
2009-11-18,9.383,9.3898,9.3323,9.3898,8929,0
2009-11-19,9.4524,9.4524,9.173,9.2236,13354,0
2009-11-20,9.2823,9.2823,9.2236,9.2391,9655,0
2009-11-23,9.3264,9.3637,9.2676,9.3637,16445,0
2009-11-24,9.3785,9.3785,9.3637,9.3785,11660,0
2009-11-25,9.4241,9.4241,9.349,9.3785,12705,0
2009-11-27,9.383,9.4241,9.2598,9.3264,17767,0
2009-11-30,9.4057,9.4311,9.2236,9.4192,13853,0
2009-12-01,9.3637,9.4311,9.2981,9.3549,19343,0
2009-12-02,9.4113,9.4192,9.2676,9.3129,14273,0
2009-12-03,9.2823,9.3978,9.1475,9.254,25482,0
2009-12-04,9.304,9.3412,9.2823,9.2905,2758,0
2009-12-07,9.304,9.304,9.2905,9.304,1952,0
2009-12-08,9.3412,9.349,9.2905,9.3412,8236,0
2009-12-09,9.3549,9.4311,9.3323,9.4311,6064,0
2009-12-10,9.438,9.438,9.3978,9.4192,2517,0
2009-12-11,9.4436,9.4436,9.3323,9.3898,15438,0
2009-12-14,9.4192,9.4885,9.3898,9.4885,15866,0
2009-12-15,9.4192,9.4684,9.3978,9.4524,14147,0
2009-12-16,9.4057,9.592,9.4057,9.518,33510,0
2009-12-17,9.518,9.544,9.4241,9.4241,10507,0
2009-12-18,9.3706,9.4311,9.3706,9.4311,19093,0
2009-12-21,9.4241,9.4955,9.4241,9.4955,9515,0
2009-12-22,9.4684,9.4955,9.4436,9.4436,7724,0
2009-12-23,9.4955,9.4955,9.383,9.3978,12668,0
2009-12-24,9.383,9.4684,9.383,9.4684,5092,0
2009-12-28,9.4684,9.4684,9.4311,9.4684,15600,0
2009-12-29,9.438,9.4594,9.1332,9.4594,30182,0
2009-12-30,9.4192,9.4885,9.3549,9.4524,11731,0
2009-12-31,9.4815,9.4815,9.383,9.383,4064,0
2010-01-04,9.349,9.3898,9.349,9.383,3122,0
2010-01-05,9.3637,9.4436,9.349,9.4436,4739,0
2010-01-06,9.3637,9.4436,9.349,9.3637,11268,0
2010-01-07,9.3637,9.4594,9.3637,9.4436,13647,0
2010-01-08,9.438,9.4594,9.3898,9.4241,6670,0
2010-01-11,9.3898,9.4524,9.3898,9.4524,7965,0
2010-01-12,9.4113,9.903,9.4113,9.4885,49394,0
2010-01-13,9.4736,9.504,9.4684,9.4684,5692,0
2010-01-14,9.4955,9.4955,9.438,9.438,13367,0
2010-01-15,9.511,9.527,9.3898,9.4192,26149,0
2010-01-19,9.3978,9.527,9.3978,9.4815,19847,0
2010-01-20,9.518,9.641,9.383,9.4885,42784,0
2010-01-21,9.4815,9.785,9.4524,9.504,54157,0
2010-01-22,9.4684,9.646,9.4684,9.544,34314,0
2010-01-25,9.535,9.544,9.518,9.544,5451,0
2010-01-26,9.518,9.641,9.518,9.577,10913,0
2010-01-27,9.572,9.599,9.544,9.55,21325,0
2010-01-28,9.632,9.641,9.577,9.613,32105,0
2010-01-29,9.585,9.604,9.557,9.557,15986,0
2010-02-01,9.604,9.646,9.544,9.592,17499,0
2010-02-02,9.585,9.613,9.585,9.599,10093,0
2010-02-03,9.544,9.613,9.544,9.592,20088,0
2010-02-04,9.646,9.66,9.619,9.652,33582,0
2010-02-05,9.592,9.74,9.592,9.726,33444,0
2010-02-08,9.748,9.768,9.726,9.756,8544,0
2010-02-09,9.776,9.792,9.703,9.703,11878,0
2010-02-10,9.652,9.763,9.652,9.756,33095,0
2010-02-11,9.74,9.792,9.726,9.726,9274,0
2010-02-12,9.682,9.756,9.682,9.756,7464,0
2010-02-16,9.748,9.748,9.641,9.641,15863,0
2010-02-17,9.74,9.74,9.604,9.66,21892,0
2010-02-18,9.726,9.726,9.711,9.711,3361,0
2010-02-19,9.726,9.726,9.632,9.632,9361,0
2010-02-22,9.674,9.718,9.646,9.682,13370,0
2010-02-23,9.785,9.792,9.682,9.688,41225,0
2010-02-24,9.674,9.718,9.674,9.711,4811,0
2010-02-25,9.718,9.718,9.66,9.718,25273,0
2010-02-26,9.756,9.768,9.726,9.726,10604,0
2010-03-01,9.822,9.822,9.682,9.688,17554,0
2010-03-02,9.682,9.887,9.652,9.822,37296,0
2010-03-03,9.785,9.836,9.682,9.756,18610,0
2010-03-04,9.748,9.806,9.734,9.756,24042,0
2010-03-05,9.674,9.748,9.674,9.726,11913,0
2010-03-08,9.768,9.814,9.696,9.806,23186,0
2010-03-09,9.935,9.935,9.806,9.875,29591,0
2010-03-10,9.87,9.945,9.822,9.863,15851,0
2010-03-11,9.912,9.912,9.799,9.87,16293,0
2010-03-12,10.043,10.043,9.849,9.945,22139,0
2010-03-15,10.005,10.072,9.926,10.072,22361,0
2010-03-16,10.147,10.19,10.064,10.064,20432,0
2010-03-17,10.099,10.348,10.056,10.195,20842,0
2010-03-18,10.307,10.307,10.14,10.14,23861,0
2010-03-19,10.161,10.161,10.064,10.085,8863,0
2010-03-22,10.127,10.147,10.028,10.028,7520,0
2010-03-23,10.127,10.183,10.035,10.043,12151,0
2010-03-24,10.168,10.168,10.064,10.147,10057,0
2010-03-25,10.147,10.147,10.132,10.132,3077,0
2010-03-26,10.174,10.183,10.099,10.14,14926,0
2010-03-29,10.147,10.183,10.099,10.114,9656,0
2010-03-30,10.161,10.183,10.14,10.183,7249,0
2010-03-31,10.14,10.307,10.14,10.307,12638,0
2010-04-01,10.377,10.384,10.174,10.217,18654,0
2010-04-05,10.299,10.498,10.277,10.453,21548,0
2010-04-06,10.453,10.561,10.356,10.377,13836,0
2010-04-07,10.469,10.577,10.363,10.363,23888,0
2010-04-08,10.434,10.434,10.161,10.255,24712,0
2010-04-09,10.348,10.348,10.183,10.319,15182,0
2010-04-12,10.286,10.326,10.255,10.255,22747,0
2010-04-13,10.614,10.614,10.217,10.314,14348,0
2010-04-14,10.356,10.733,10.348,10.384,24646,0
2010-04-15,10.392,10.512,10.392,10.498,12534,0
2010-04-16,10.526,10.526,10.461,10.469,12072,0
2010-04-19,10.491,10.577,10.44,10.44,11947,0
2010-04-20,10.453,10.635,10.384,10.539,23191,0
2010-04-21,10.539,10.539,10.476,10.526,2659,0
2010-04-22,10.518,10.518,10.469,10.469,5734,0
2010-04-23,10.489,10.496,10.458,10.458,7718,0
2010-04-26,10.491,10.498,10.384,10.413,14890,0
2010-04-27,10.447,10.461,10.399,10.413,8744,0
2010-04-28,10.399,10.419,10.392,10.413,3207,0
2010-04-29,10.413,10.577,10.407,10.512,15723,0
2010-04-30,10.518,10.518,10.392,10.392,14391,0
2010-05-03,10.447,10.491,10.384,10.461,10939,0
2010-05-04,10.392,10.469,10.392,10.44,7803,0
2010-05-05,10.407,10.44,10.399,10.399,7352,0
2010-05-06,10.44,10.461,10.161,10.161,5763,0
2010-05-07,10.114,10.225,10.106,10.195,10772,0
2010-05-10,10.247,10.326,10.247,10.314,6487,0
2010-05-11,10.314,10.348,10.307,10.348,16296,0
2010-05-12,10.482,10.482,10.356,10.356,8344,0
2010-05-13,10.326,10.413,10.286,10.363,11879,0
2010-05-14,10.363,10.384,10.286,10.34,19957,0
2010-05-17,10.377,10.377,10.332,10.348,1470,0
2010-05-18,10.314,10.434,10.314,10.434,6588,0
2010-05-19,10.377,10.413,10.348,10.377,12518,0
2010-05-20,10.295,10.34,10.247,10.295,9568,0
2010-05-21,10.295,10.326,10.262,10.326,5130,0
2010-05-24,10.348,10.363,10.348,10.363,3216,0
2010-05-25,10.363,10.363,10.286,10.286,11700,0
2010-05-26,10.277,10.377,10.277,10.377,6102,0
2010-05-27,10.419,10.476,10.319,10.434,16539,0
2010-05-28,10.427,10.512,10.419,10.447,6860,0
2010-06-01,10.482,10.518,10.326,10.447,7135,0
2010-06-02,10.482,10.526,10.434,10.482,10160,0
2010-06-03,10.482,10.498,10.363,10.399,10312,0
2010-06-04,10.407,10.419,10.371,10.413,4859,0
2010-06-07,10.434,10.498,10.413,10.44,5603,0
2010-06-08,10.491,10.491,10.419,10.419,2378,0
2010-06-09,10.348,10.461,10.348,10.461,3340,0
2010-06-10,10.461,10.539,10.461,10.504,4558,0
2010-06-11,10.453,10.504,10.419,10.504,5951,0
2010-06-14,10.434,10.469,10.407,10.434,11119,0
2010-06-15,10.461,10.461,10.392,10.427,12007,0
2010-06-16,10.461,10.461,10.419,10.434,8547,0
2010-06-17,10.447,10.447,10.377,10.377,7829,0
2010-06-18,10.407,10.419,10.363,10.363,7673,0
2010-06-21,10.371,10.434,10.332,10.332,16039,0
2010-06-22,10.384,10.407,10.332,10.332,5072,0
2010-06-23,10.332,10.363,10.332,10.332,5452,0
2010-06-24,10.392,10.392,10.255,10.255,19492,0
2010-06-25,10.255,10.277,10.217,10.262,8821,0
2010-06-28,10.262,10.307,10.233,10.307,10357,0
2010-06-29,10.332,10.332,10.209,10.277,11618,0
2010-06-30,10.259,10.276,10.221,10.253,5796,0
2010-07-01,10.217,10.295,10.183,10.209,7009,0
2010-07-02,10.241,10.247,10.161,10.217,6463,0
2010-07-06,10.241,10.241,10.147,10.147,11003,0
2010-07-07,10.154,10.168,10.147,10.147,3059,0
2010-07-08,10.154,10.217,10.154,10.217,8112,0
2010-07-09,10.225,10.332,10.225,10.332,24045,0
2010-07-12,10.34,10.348,10.295,10.332,12608,0
2010-07-13,10.286,10.363,10.286,10.326,18447,0
2010-07-14,10.363,10.413,10.34,10.407,10468,0
2010-07-15,10.427,10.427,10.384,10.419,8290,0
2010-07-16,10.434,10.498,10.434,10.482,9493,0
2010-07-19,10.512,10.518,10.326,10.498,23685,0
2010-07-20,10.461,10.546,10.427,10.498,2916,0
2010-07-21,10.518,10.561,10.518,10.561,6160,0
2010-07-22,10.577,10.629,10.568,10.621,5507,0
2010-07-23,10.664,10.672,10.554,10.664,20246,0
2010-07-26,10.672,10.679,10.592,10.592,9595,0
2010-07-27,10.599,10.693,10.599,10.686,7474,0
2010-07-28,10.799,10.808,10.584,10.648,9080,0
2010-07-29,10.629,10.635,10.554,10.629,4977,0
2010-07-30,10.635,10.648,10.614,10.621,7979,0
2010-08-02,10.577,10.648,10.568,10.577,25672,0
2010-08-03,10.686,10.686,10.546,10.554,22004,0
2010-08-04,10.554,10.664,10.554,10.592,6115,0
2010-08-05,10.554,10.621,10.554,10.614,4822,0
2010-08-06,10.568,10.614,10.518,10.539,15086,0
2010-08-09,10.635,10.635,10.584,10.584,11784,0
2010-08-10,10.656,10.656,10.568,10.568,12901,0
2010-08-11,10.599,10.607,10.526,10.607,8261,0
2010-08-12,10.504,10.614,10.504,10.614,9350,0
2010-08-13,10.561,10.614,10.561,10.592,9602,0
2010-08-16,10.592,10.719,10.577,10.719,13771,0
2010-08-17,10.719,10.733,10.643,10.733,21057,0
2010-08-18,10.738,10.775,10.686,10.697,18520,0
2010-08-19,10.738,10.775,10.679,10.679,10718,0
2010-08-20,10.629,10.712,10.629,10.697,11605,0
2010-08-23,10.672,10.752,10.614,10.752,14771,0
2010-08-24,10.727,10.752,10.693,10.752,8982,0
2010-08-25,10.727,10.775,10.704,10.775,15790,0
2010-08-26,10.775,10.782,10.643,10.643,13032,0
2010-08-27,10.635,10.833,10.635,10.775,9224,0
2010-08-30,10.825,10.825,10.744,10.767,7663,0
2010-08-31,10.738,10.871,10.704,10.704,18647,0
2010-09-01,10.744,10.884,10.744,10.884,15019,0
2010-09-02,10.849,10.87,10.76,10.767,12494,0
2010-09-03,10.782,10.808,10.752,10.791,2215,0
2010-09-07,10.849,10.856,10.808,10.808,3008,0
2010-09-08,10.915,10.957,10.811,10.87,12109,0
2010-09-09,10.808,10.884,10.808,10.87,5224,0
2010-09-10,10.863,10.863,10.693,10.712,16411,0
2010-09-13,10.727,10.76,10.719,10.733,6650,0
2010-09-14,10.744,10.744,10.679,10.727,10552,0
2010-09-15,10.693,10.923,10.693,10.84,65677,0
2010-09-16,10.84,11.128,10.84,10.915,29001,0
2010-09-17,11.128,11.198,11.026,11.026,26048,0
2010-09-20,11.011,11.371,10.957,10.983,40037,0
2010-09-21,10.943,11.026,10.943,11.026,13379,0
2010-09-22,10.95,11.226,10.863,10.877,26517,0
2010-09-23,10.892,10.892,10.825,10.849,7393,0
2010-09-24,10.849,10.943,10.849,10.87,8251,0
2010-09-27,10.899,10.899,10.811,10.899,6654,0
2010-09-28,10.884,10.892,10.833,10.87,6311,0
2010-09-29,10.767,10.93,10.767,10.856,8400,0
2010-09-30,10.883,11.018,10.839,10.883,9345,0
2010-10-01,10.849,11.099,10.679,10.767,38829,0
2010-10-04,10.775,10.811,10.752,10.775,9897,0
2010-10-05,10.738,10.833,10.704,10.811,12526,0
2010-10-06,10.76,10.991,10.664,10.818,22386,0
2010-10-07,10.87,10.87,10.782,10.833,9816,0
2010-10-08,10.833,10.969,10.727,10.808,31703,0
2010-10-11,10.811,10.884,10.811,10.877,10632,0
2010-10-12,10.849,10.87,10.799,10.825,26263,0
2010-10-13,10.833,10.833,10.799,10.833,8351,0
2010-10-14,10.825,10.825,10.719,10.719,34126,0
2010-10-15,10.727,10.727,10.656,10.656,13819,0
2010-10-18,10.648,10.686,10.584,10.629,22318,0
2010-10-19,10.614,10.621,10.584,10.584,9392,0
2010-10-20,10.635,10.635,10.635,10.635,2793,0
2010-10-21,10.607,10.679,10.607,10.679,5382,0
2010-10-22,10.664,10.704,10.664,10.686,2632,0
2010-10-25,10.664,10.727,10.664,10.679,6731,0
2010-10-26,10.664,10.704,10.664,10.664,3934,0
2010-10-27,10.635,10.643,10.592,10.592,10202,0
2010-10-28,10.577,10.607,10.546,10.607,13332,0
2010-10-29,10.546,10.637,10.546,10.637,12154,0
2010-11-01,10.584,10.629,10.584,10.599,9879,0
2010-11-02,10.504,10.599,10.504,10.592,25847,0
2010-11-03,10.546,10.621,10.546,10.568,15654,0
2010-11-04,10.532,10.614,10.512,10.546,17612,0
2010-11-05,10.504,10.539,10.498,10.504,11922,0
2010-11-08,10.498,10.539,10.476,10.504,8700,0
2010-11-09,10.453,10.491,10.419,10.491,7672,0
2010-11-10,10.399,10.399,10.233,10.233,21765,0
2010-11-11,10.233,10.241,9.953,10.154,37602,0
2010-11-12,10.195,10.225,10.127,10.127,8187,0
2010-11-15,10.127,10.127,9.785,9.887,48454,0
2010-11-16,9.855,9.982,9.599,9.958,55443,0
2010-11-17,10.091,10.14,9.953,10.127,18146,0
2010-11-18,10.132,10.161,10.005,10.072,8780,0
2010-11-19,10.12,10.241,10.106,10.161,17769,0
2010-11-22,10.168,10.19,10.132,10.174,17247,0
2010-11-23,10.154,10.217,10.14,10.217,10371,0
2010-11-24,10.183,10.241,10.154,10.154,18755,0
2010-11-26,10.12,10.168,10.12,10.168,9488,0
2010-11-29,10.174,10.286,10.161,10.286,9803,0
2010-11-30,10.295,10.321,10.248,10.248,10057,0
2010-12-01,10.225,10.247,10.013,10.051,21469,0
2010-12-02,9.953,10.064,9.887,9.935,30346,0
2010-12-03,9.997,10.035,9.953,9.953,15949,0
2010-12-06,9.912,9.919,9.776,9.814,31413,0
2010-12-07,9.785,9.785,9.599,9.641,19366,0
2010-12-08,9.641,9.66,9.4815,9.577,18602,0
2010-12-09,9.4736,9.613,9.4736,9.535,26110,0
2010-12-10,9.511,9.572,9.511,9.535,12983,0
2010-12-13,9.4684,9.544,9.3978,9.3978,26470,0
2010-12-14,9.3978,9.4594,9.3978,9.4436,31027,0
2010-12-15,9.4436,9.592,9.4436,9.592,40887,0
2010-12-16,9.734,9.849,9.646,9.849,20674,0
2010-12-17,9.855,9.855,9.756,9.799,24409,0
2010-12-20,9.756,9.799,9.511,9.511,16800,0
2010-12-21,9.4684,9.518,9.4436,9.4684,19634,0
2010-12-22,9.4524,9.544,9.4436,9.544,26694,0
2010-12-23,9.55,9.55,9.4594,9.544,16770,0
2010-12-27,9.4955,9.599,9.4885,9.535,9353,0
2010-12-28,9.572,9.572,9.4955,9.544,14203,0
2010-12-29,9.4153,9.4945,9.4153,9.4776,18233,0
2010-12-30,9.4485,9.4945,9.4153,9.4945,10994,0
2010-12-31,9.523,9.605,9.523,9.605,10729,0
2011-01-03,9.619,9.619,9.527,9.599,7734,0
2011-01-04,9.604,9.604,9.55,9.577,3506,0
2011-01-05,9.632,9.632,9.4594,9.563,12684,0
2011-01-06,9.592,9.592,9.4594,9.535,32082,0
2011-01-07,9.518,9.55,9.4885,9.535,21526,0
2011-01-10,9.4436,9.4885,9.4311,9.4311,16728,0
2011-01-11,9.4436,9.4684,9.3978,9.3978,19121,0
2011-01-12,9.3978,9.4736,9.3637,9.4524,39218,0
2011-01-13,9.4113,9.438,9.3323,9.3323,20427,0
2011-01-14,9.2449,9.304,9.0966,9.2449,34523,0
2011-01-18,9.2449,9.2905,9.118,9.2734,25406,0
2011-01-19,9.2734,9.3412,9.2391,9.3264,21683,0
2011-01-20,9.304,9.3898,9.2676,9.3706,23832,0
2011-01-21,9.3637,9.4885,9.3637,9.4885,12931,0
2011-01-24,9.4113,9.535,9.4113,9.4815,25291,0
2011-01-25,9.4594,9.563,9.4594,9.55,8394,0
2011-01-26,9.592,9.599,9.557,9.592,9265,0
2011-01-27,9.535,9.535,9.504,9.527,8475,0
2011-01-28,9.504,9.504,9.4736,9.4885,2938,0
2011-01-31,9.4995,9.4995,9.4706,9.4706,10512,0
2011-02-01,9.4684,9.504,9.4524,9.4524,4667,0
2011-02-02,9.4815,9.4955,9.3197,9.4241,37751,0
2011-02-03,9.4311,9.4524,9.4192,9.4311,12673,0
2011-02-04,9.4113,9.4113,9.383,9.383,3307,0
2011-02-07,9.3785,9.4684,9.3785,9.4594,16185,0
2011-02-08,9.3898,9.4594,9.3785,9.3978,18936,0
2011-02-09,9.438,9.438,9.3264,9.438,23726,0
2011-02-10,9.4436,9.4955,9.4192,9.4885,9424,0
2011-02-11,9.4815,9.55,9.4815,9.4885,8371,0
2011-02-14,9.4524,9.4815,9.4311,9.4684,12914,0
2011-02-15,9.438,9.4955,9.4192,9.4192,12752,0
2011-02-16,9.4057,9.4736,9.3978,9.4594,16654,0
2011-02-18,9.4594,9.4684,9.4524,9.4594,5615,0
2011-02-22,9.3549,9.4311,9.3549,9.4113,29116,0
2011-02-23,9.3978,9.4241,9.383,9.3898,18865,0
2011-02-24,9.3785,9.4241,9.3785,9.4113,26198,0
2011-02-25,9.4241,9.4436,9.383,9.4436,11191,0
2011-02-28,9.4406,9.4406,9.4087,9.4087,4731,0
2011-03-01,9.4231,9.4311,9.3968,9.4231,11179,0
2011-03-02,9.4113,9.4436,9.3968,9.4436,5591,0
2011-03-03,9.4515,9.4674,9.4113,9.4113,4720,0
2011-03-04,9.3978,9.4436,9.3978,9.3978,17517,0
2011-03-07,9.3978,9.4241,9.3978,9.4241,16211,0
2011-03-08,9.4057,9.4241,9.4057,9.4241,2248,0
2011-03-09,9.4241,9.4241,9.3785,9.4113,5951,0
2011-03-10,9.3968,9.4311,9.3187,9.3696,18051,0
2011-03-11,9.3968,9.4231,9.3776,9.4231,5858,0
2011-03-14,9.4057,9.4241,9.4057,9.4241,11370,0
2011-03-15,9.4241,9.438,9.383,9.4113,5895,0
2011-03-16,9.4113,9.4684,9.3898,9.4436,13461,0
2011-03-17,9.3849,9.523,9.3849,9.4406,12459,0
2011-03-18,9.4231,9.563,9.4231,9.55,24805,0
2011-03-21,9.535,9.563,9.504,9.504,3001,0
2011-03-22,9.4955,9.535,9.4515,9.518,7523,0
2011-03-23,9.4815,9.572,9.4736,9.504,13017,0
2011-03-24,9.4955,9.535,9.4885,9.511,3001,0
2011-03-25,9.4815,9.518,9.4815,9.518,3816,0
2011-03-28,9.4815,9.544,9.4815,9.518,5991,0
2011-03-29,9.535,9.557,9.4736,9.504,10277,0
2011-03-30,9.527,9.585,9.4955,9.572,38162,0
2011-03-31,9.561,9.577,9.4915,9.57,26317,0
2011-04-01,9.572,9.62,9.511,9.62,15437,0
2011-04-04,9.62,9.62,9.557,9.557,17634,0
2011-04-05,9.575,9.575,9.568,9.568,694,0
2011-04-06,9.55,9.563,9.535,9.535,5651,0
2011-04-07,9.547,9.547,9.4634,9.4634,11629,0
2011-04-08,9.4634,9.522,9.4554,9.4554,12453,0
2011-04-11,9.4885,9.504,9.4436,9.4436,4849,0
2011-04-12,9.4776,9.4935,9.4475,9.4865,9221,0
2011-04-13,9.4955,9.535,9.4594,9.4674,9254,0
2011-04-14,9.4736,9.504,9.4436,9.504,6450,0
2011-04-15,9.4776,9.508,9.4716,9.4716,11185,0
2011-04-18,9.433,9.513,9.4087,9.4554,19210,0
2011-04-19,9.4465,9.513,9.4465,9.4845,5976,0
2011-04-20,9.513,9.553,9.508,9.508,10684,0
2011-04-21,9.508,9.568,9.508,9.568,6658,0
2011-04-25,9.575,9.575,9.547,9.568,3192,0
2011-04-26,9.575,9.595,9.568,9.582,3900,0
2011-04-27,9.65,9.657,9.575,9.644,19070,0
2011-04-28,9.616,9.679,9.616,9.623,5289,0
2011-04-29,9.62,9.664,9.62,9.664,3725,0
2011-05-02,9.637,9.775,9.623,9.775,19546,0
2011-05-03,9.74,9.866,9.711,9.851,20596,0
2011-05-04,9.848,9.881,9.848,9.875,7460,0
2011-05-05,9.866,9.994,9.866,9.985,6272,0
2011-05-06,10.002,10.272,9.877,9.956,28923,0
2011-05-09,9.919,10.044,9.919,10.044,12303,0
2011-05-10,10.029,10.087,10.029,10.057,12615,0
2011-05-11,10.017,10.167,10.017,10.076,7209,0
2011-05-12,10.127,10.127,9.966,10.029,7750,0
2011-05-13,10.033,10.138,10.002,10.104,10100,0
2011-05-16,10.22,10.257,10.087,10.101,22603,0
2011-05-17,10.201,10.201,10.024,10.024,11297,0
2011-05-18,9.978,10.076,9.978,9.994,5833,0
2011-05-19,9.985,10.002,9.923,9.97,13636,0
2011-05-20,9.97,10.01,9.97,10.01,1597,0
2011-05-23,10.01,10.082,9.994,10.076,6229,0
2011-05-24,9.956,10.07,9.956,10.07,10387,0
2011-05-25,10.041,10.082,10.033,10.07,7656,0
2011-05-26,9.994,10.097,9.97,10.01,22158,0
2011-05-27,10.033,10.033,9.962,10.033,5637,0
2011-05-31,10.012,10.057,9.957,9.98,11795,0
2011-06-01,10.024,10.055,9.962,10.024,4914,0
2011-06-02,10.024,10.024,9.978,10.002,1761,0
2011-06-03,9.97,10.132,9.938,9.938,58200,0
2011-06-06,9.906,9.978,9.906,9.97,7635,0
2011-06-07,10.005,10.028,9.997,10.028,6075,0
2011-06-08,9.997,10.043,9.997,9.997,7969,0
2011-06-09,9.997,10.043,9.989,10.036,2161,0
2011-06-10,10.073,10.073,9.86,9.958,9949,0
2011-06-13,9.978,9.994,9.915,9.994,6049,0
2011-06-14,9.97,10.002,9.898,9.898,16665,0
2011-06-15,9.923,9.97,9.923,9.962,12589,0
2011-06-16,9.974,10.031,9.934,10.031,10369,0
2011-06-17,10.013,10.013,9.924,9.972,21421,0
2011-06-20,9.932,10.013,9.924,9.952,10718,0
2011-06-21,9.958,10.108,9.958,10.057,32287,0
2011-06-22,10.073,10.15,10.073,10.15,10606,0
2011-06-23,10.101,10.15,10.086,10.086,5556,0
2011-06-24,10.127,10.204,10.051,10.051,25664,0
2011-06-27,10.051,10.164,10.051,10.164,8104,0
2011-06-28,10.157,10.283,10.157,10.229,17377,0
2011-06-29,10.253,10.283,10.191,10.259,3829,0
2011-06-30,10.254,10.277,10.231,10.254,4209,0
2011-07-01,10.277,10.326,10.277,10.326,8177,0
2011-07-05,10.32,10.373,10.32,10.32,9920,0
2011-07-06,10.323,10.36,10.209,10.315,10468,0
2011-07-07,10.294,10.341,10.27,10.27,8144,0
2011-07-08,10.27,10.326,10.206,10.254,9673,0
2011-07-11,10.276,10.276,10.191,10.221,9070,0
2011-07-12,10.223,10.254,10.2,10.254,5353,0
2011-07-13,10.253,10.37,10.253,10.324,49918,0
2011-07-14,10.324,10.362,10.318,10.362,5618,0
2011-07-15,10.364,10.402,10.364,10.394,26242,0
2011-07-18,10.413,10.413,10.276,10.313,14238,0
2011-07-19,10.264,10.398,10.264,10.311,12478,0
2011-07-20,10.409,10.681,10.307,10.629,97598,0
2011-07-21,10.629,10.666,10.607,10.666,14143,0
2011-07-22,10.666,10.846,10.666,10.681,25282,0
2011-07-25,10.648,10.648,10.583,10.583,10217,0
2011-07-26,10.577,10.766,10.577,10.701,14153,0
2011-07-27,10.674,10.741,10.437,10.443,14021,0
2011-07-28,10.505,10.505,10.19,10.302,23694,0
2011-07-29,10.167,10.338,10.154,10.282,14136,0
2011-08-01,10.356,10.364,10.307,10.333,12220,0
2011-08-02,10.363,10.457,10.314,10.372,6762,0
2011-08-03,10.373,10.502,10.373,10.502,10055,0
2011-08-04,10.425,10.483,10.302,10.302,8921,0
2011-08-05,10.289,10.296,9.925,10.19,8064,0
2011-08-08,10.102,10.102,9.508,9.802,17136,0
2011-08-09,9.758,9.874,9.625,9.86,18366,0
2011-08-10,9.77,9.989,9.77,9.989,6391,0
2011-08-11,9.933,10.074,9.933,9.982,2476,0
2011-08-12,10.045,10.154,10.045,10.154,7756,0
2011-08-15,10.2,10.307,10.2,10.299,12668,0
2011-08-16,10.285,10.402,10.285,10.394,9241,0
2011-08-17,10.352,10.425,10.352,10.382,6810,0
2011-08-18,10.336,10.345,10.302,10.345,2998,0
2011-08-19,10.36,10.498,10.36,10.433,14208,0
2011-08-22,10.491,10.58,10.39,10.513,10427,0
2011-08-23,10.505,10.571,10.483,10.52,9565,0
2011-08-24,10.513,10.541,10.513,10.541,1275,0
2011-08-25,10.541,10.678,10.46,10.46,7549,0
2011-08-26,10.476,10.64,10.46,10.513,19206,0
2011-08-29,10.678,10.678,10.588,10.625,3888,0
2011-08-30,10.556,10.625,10.52,10.625,6127,0
2011-08-31,10.653,10.712,10.653,10.712,2867,0
2011-09-01,10.776,10.784,10.678,10.711,7212,0
2011-09-02,10.661,10.761,10.661,10.761,4628,0
2011-09-06,10.725,10.758,10.651,10.717,3756,0
2011-09-07,10.716,10.798,10.694,10.694,5574,0
2011-09-08,10.651,10.689,10.502,10.56,37430,0
2011-09-09,10.516,10.568,10.481,10.568,8205,0
2011-09-12,10.58,10.58,10.505,10.505,22177,0
2011-09-13,10.469,10.505,10.336,10.418,25373,0
2011-09-14,10.398,10.491,10.398,10.405,22425,0
2011-09-15,10.439,10.439,10.382,10.398,3698,0
2011-09-16,10.393,10.502,10.372,10.502,8979,0
2011-09-19,10.534,10.534,10.411,10.425,11656,0
2011-09-20,10.51,10.538,10.414,10.531,3256,0
2011-09-21,10.538,10.538,10.473,10.496,8471,0
2011-09-22,10.516,10.516,10.422,10.488,3041,0
2011-09-23,10.45,10.45,10.372,10.437,3429,0
2011-09-26,10.443,10.443,10.326,10.372,12169,0
2011-09-27,10.422,10.422,10.186,10.363,33360,0
2011-09-28,10.284,10.378,10.253,10.372,8548,0
2011-09-29,10.393,10.422,10.297,10.422,3353,0
2011-09-30,10.44,10.44,10.275,10.333,10911,0
2011-10-03,10.348,10.378,10.332,10.332,993,0
2011-10-04,10.273,10.28,10.181,10.201,10631,0
2011-10-05,10.233,10.248,10.208,10.208,7706,0
2011-10-06,10.225,10.233,10.194,10.233,3796,0
2011-10-07,10.248,10.248,10.087,10.116,19998,0
2011-10-10,10.132,10.191,10.132,10.162,10803,0
2011-10-11,10.186,10.186,10.132,10.155,4747,0
2011-10-12,10.041,10.114,10.017,10.024,24089,0
2011-10-13,9.985,10.041,9.985,10.017,4392,0
2011-10-14,10.066,10.159,10.057,10.057,8636,0
2011-10-17,10.141,10.155,10.071,10.077,4549,0
2011-10-18,10.084,10.149,10.048,10.149,12923,0
2011-10-19,10.166,10.173,10.11,10.144,7234,0
2011-10-20,10.11,10.173,10.087,10.129,6413,0
2011-10-21,10.153,10.181,10.087,10.123,5863,0
2011-10-24,10.11,10.208,10.11,10.166,9239,0
2011-10-25,10.183,10.183,10.137,10.145,1907,0
2011-10-26,10.153,10.208,10.153,10.201,5972,0
2011-10-27,10.264,10.264,10.173,10.189,9368,0
2011-10-28,10.153,10.233,10.153,10.159,12019,0
2011-10-31,10.16,10.244,10.11,10.202,10382,0
2011-11-01,10.16,10.291,10.137,10.291,11332,0
2011-11-02,10.273,10.345,10.233,10.345,14014,0
2011-11-03,10.378,10.385,10.275,10.275,8357,0
2011-11-04,10.288,10.377,10.256,10.377,11058,0
2011-11-07,10.376,10.434,10.369,10.434,8319,0
2011-11-08,10.462,10.566,10.419,10.566,23731,0
2011-11-09,10.414,10.561,10.414,10.538,18126,0
2011-11-10,10.561,10.594,10.465,10.465,11208,0
2011-11-11,10.602,10.602,10.465,10.465,13113,0
2011-11-14,10.591,10.682,10.462,10.529,10741,0
2011-11-15,10.635,10.644,10.529,10.529,8243,0
2011-11-16,10.434,10.621,10.434,10.621,19420,0
2011-11-17,10.621,10.621,10.479,10.479,10892,0
2011-11-18,10.538,10.578,10.502,10.569,11137,0
2011-11-21,10.554,10.61,10.457,10.502,3478,0
2011-11-22,10.502,10.704,10.502,10.685,9571,0
2011-11-23,10.704,10.704,10.61,10.653,6747,0
2011-11-25,10.653,10.746,10.653,10.746,2209,0
2011-11-28,10.785,10.785,10.691,10.746,4724,0
2011-11-29,10.691,10.746,10.67,10.67,12688,0
2011-11-30,10.639,10.721,10.522,10.632,35116,0
2011-12-01,10.653,10.712,10.586,10.712,7153,0
2011-12-02,10.67,10.803,10.67,10.734,13051,0
2011-12-05,10.785,10.803,10.677,10.734,9383,0
2011-12-06,10.711,10.711,10.652,10.677,9850,0
2011-12-07,10.712,10.739,10.639,10.719,14342,0
2011-12-08,10.719,10.77,10.712,10.77,9691,0
2011-12-09,10.815,10.815,10.815,10.815,898,0
2011-12-12,10.815,10.815,10.617,10.739,22807,0
2011-12-13,10.746,10.761,10.685,10.704,12689,0
2011-12-14,10.761,10.899,10.761,10.883,15319,0
2011-12-15,10.952,10.952,10.846,10.93,25318,0
2011-12-16,10.931,11.039,10.909,11.039,26717,0
2011-12-19,11.024,11.084,11.024,11.024,9381,0
2011-12-20,11.01,11.14,11.01,11.103,8877,0
2011-12-21,11.155,11.427,11.103,11.192,13932,0
2011-12-22,11.213,11.444,11.213,11.401,17531,0
2011-12-23,11.401,11.653,11.381,11.55,20769,0
2011-12-27,11.645,11.645,11.55,11.59,8373,0
2011-12-28,11.596,11.638,11.363,11.387,26730,0
2011-12-29,11.414,11.475,11.303,11.405,13679,0
2011-12-30,11.486,11.614,11.486,11.572,16856,0
2012-01-03,11.527,11.566,11.466,11.521,6948,0
2012-01-04,11.543,11.543,11.319,11.427,9789,0
2012-01-05,11.363,11.543,11.363,11.498,16082,0
2012-01-06,11.431,11.508,11.343,11.416,25799,0
2012-01-09,11.387,11.521,11.387,11.475,4718,0
2012-01-10,11.427,11.527,11.427,11.527,9075,0
2012-01-11,11.44,11.517,11.397,11.409,10987,0
2012-01-12,11.478,11.478,11.403,11.423,8308,0
2012-01-13,11.409,11.531,11.343,11.343,22920,0
2012-01-17,11.457,11.457,11.24,11.285,18499,0
2012-01-18,11.327,11.423,11.283,11.397,18859,0
2012-01-19,11.403,11.469,11.403,11.469,6716,0
2012-01-20,11.403,11.502,11.403,11.502,13364,0
2012-01-23,11.431,11.508,11.423,11.508,9622,0
2012-01-24,11.517,11.6,11.517,11.517,16652,0
2012-01-25,11.613,11.658,11.531,11.658,22901,0
2012-01-26,11.658,11.938,11.649,11.673,24074,0
2012-01-27,11.748,11.839,11.708,11.732,48342,0
2012-01-30,11.786,11.786,11.695,11.701,12091,0
2012-01-31,11.788,11.797,11.708,11.733,19252,0
2012-02-01,11.802,11.914,11.786,11.862,13343,0
2012-02-02,11.914,11.954,11.896,11.954,6222,0
2012-02-03,12.076,12.181,11.792,11.83,22452,0
2012-02-06,11.832,11.929,11.802,11.802,11390,0
2012-02-07,11.894,11.902,11.617,11.874,32015,0
2012-02-08,11.918,11.957,11.632,11.753,66992,0
2012-02-09,11.685,11.753,11.639,11.753,14378,0
2012-02-10,11.7,11.753,11.646,11.753,11266,0
2012-02-13,11.802,11.818,11.78,11.786,2676,0
2012-02-14,11.756,11.763,11.673,11.763,17013,0
2012-02-15,11.777,11.8,11.609,11.679,22553,0
2012-02-16,11.708,11.708,11.546,11.579,7534,0
2012-02-17,11.535,11.59,11.473,11.512,13090,0
2012-02-21,11.481,11.609,11.481,11.609,17392,0
2012-02-22,11.646,11.646,11.542,11.582,12617,0
2012-02-23,11.582,11.624,11.52,11.52,14624,0
2012-02-24,11.481,11.617,11.481,11.575,10195,0
2012-02-27,11.542,11.881,11.542,11.807,24784,0
2012-02-28,11.836,11.927,11.769,11.927,19409,0
2012-02-29,11.883,12.17,11.801,12.056,36305,0
2012-03-01,12.009,12.069,11.823,11.911,27839,0
2012-03-02,11.881,11.911,11.83,11.881,8543,0
2012-03-05,11.851,11.866,11.76,11.777,5611,0
2012-03-06,11.743,11.844,11.644,11.684,6787,0
2012-03-07,11.712,11.911,11.704,11.911,18269,0
2012-03-08,11.836,11.866,11.721,11.721,12016,0
2012-03-09,11.704,11.768,11.684,11.699,13097,0
2012-03-12,11.777,11.777,11.685,11.685,4388,0
2012-03-13,11.685,11.753,11.603,11.609,6471,0
2012-03-14,11.549,11.654,11.393,11.418,20826,0
2012-03-15,11.505,11.512,11.029,11.179,37968,0
2012-03-16,11.116,11.116,10.808,10.897,45100,0
2012-03-19,10.632,10.998,10.6,10.919,61361,0
2012-03-20,10.987,11.016,10.906,10.978,19765,0
2012-03-21,10.994,10.994,10.79,10.958,10691,0
2012-03-22,10.889,11.046,10.889,11.016,19777,0
2012-03-23,11.032,11.032,10.922,10.994,17781,0
2012-03-26,11.077,11.077,10.881,10.881,11708,0
2012-03-27,10.873,11.046,10.866,11.046,23799,0
2012-03-28,11.094,11.274,10.987,11.14,24177,0
2012-03-29,11.199,11.23,11.14,11.17,13237,0
2012-03-30,11.187,11.187,11.105,11.128,4679,0
2012-04-02,11.177,11.192,11.14,11.14,16871,0
2012-04-03,11.201,11.201,11.104,11.104,5222,0
2012-04-04,11.118,11.126,11.104,11.126,6644,0
2012-04-05,11.141,11.331,11.141,11.263,23944,0
2012-04-09,11.328,11.581,11.306,11.32,92243,0
2012-04-10,11.306,11.398,11.291,11.398,10510,0
2012-04-11,11.403,11.403,11.36,11.36,8402,0
2012-04-12,11.367,11.367,11.32,11.367,9816,0
2012-04-13,11.331,11.385,11.331,11.385,4597,0
2012-04-16,11.384,11.403,11.336,11.344,5733,0
2012-04-17,11.395,11.402,11.324,11.324,11018,0
2012-04-18,11.362,11.593,11.362,11.379,28496,0
2012-04-19,11.466,11.514,11.4,11.514,5813,0
2012-04-20,11.444,11.514,11.436,11.466,5781,0
2012-04-23,11.514,11.514,11.483,11.499,932,0
2012-04-24,11.521,11.584,11.466,11.584,4013,0
2012-04-25,11.584,11.599,11.514,11.593,22354,0
2012-04-26,11.635,11.635,11.499,11.627,11565,0
2012-04-27,11.627,11.665,11.528,11.62,17244,0
2012-04-30,11.58,11.704,11.58,11.699,6561,0
2012-05-01,11.638,11.783,11.638,11.721,31885,0
2012-05-02,11.641,11.733,11.577,11.577,13536,0
2012-05-03,11.563,11.644,11.547,11.572,13113,0
2012-05-04,11.528,11.605,11.528,11.568,14801,0
2012-05-07,11.593,11.605,11.568,11.577,3547,0
2012-05-08,11.528,11.605,11.528,11.577,5525,0
2012-05-09,11.547,11.638,11.547,11.572,5567,0
2012-05-10,11.644,11.661,11.638,11.661,4625,0
2012-05-11,11.684,11.684,11.601,11.607,2262,0
2012-05-14,11.673,11.9,11.665,11.797,26394,0
2012-05-15,11.826,11.885,11.673,11.701,13282,0
2012-05-16,11.757,11.773,11.657,11.701,7503,0
2012-05-17,11.733,11.733,11.62,11.718,12308,0
2012-05-18,11.652,11.652,11.554,11.644,9695,0
2012-05-21,11.677,11.713,11.614,11.713,8055,0
2012-05-22,11.721,11.744,11.644,11.744,3448,0
2012-05-23,11.661,11.793,11.652,11.76,20902,0
2012-05-24,11.737,11.737,11.737,11.737,873,0
2012-05-25,11.8,11.816,11.699,11.816,14993,0
2012-05-29,11.852,11.896,11.845,11.852,10611,0
2012-05-30,11.816,11.929,11.816,11.913,807,0
2012-05-31,11.845,11.896,11.783,11.896,8447,0
2012-06-01,11.769,11.904,11.769,11.845,3822,0
2012-06-04,11.845,11.861,11.594,11.601,35317,0
2012-06-05,11.615,11.755,11.615,11.706,11612,0
2012-06-06,11.73,11.801,11.73,11.745,7670,0
2012-06-07,11.779,11.779,11.615,11.73,12578,0
2012-06-08,11.7,11.801,11.7,11.795,8131,0
2012-06-11,11.8,11.8,11.684,11.684,8165,0
2012-06-12,11.644,11.8,11.644,11.704,12078,0
2012-06-13,12.037,12.037,11.769,11.816,24232,0
2012-06-14,11.867,11.876,11.837,11.861,10677,0
2012-06-15,11.932,11.968,11.745,11.824,16862,0
2012-06-18,11.793,11.938,11.793,11.852,22338,0
2012-06-19,11.883,11.932,11.81,11.922,13320,0
2012-06-20,11.949,12.114,11.949,12.041,15922,0
2012-06-21,11.975,12.231,11.975,12.007,13867,0
2012-06-22,12.016,12.347,12.016,12.231,28224,0
2012-06-25,12.329,12.453,12.208,12.208,13065,0
2012-06-26,12.2,12.353,12.2,12.347,5574,0
2012-06-27,12.398,12.469,12.223,12.469,25142,0
2012-06-28,12.469,12.469,12.279,12.369,17495,0
2012-06-29,12.239,12.419,12.239,12.369,14989,0
2012-07-02,12.29,12.453,12.29,12.347,2448,0
2012-07-03,12.356,12.464,12.356,12.414,6882,0
2012-07-05,12.504,12.51,12.3,12.314,25679,0
2012-07-06,12.371,12.371,12.241,12.241,10269,0
2012-07-09,12.239,12.384,12.239,12.269,18465,0
2012-07-10,12.347,12.347,12.279,12.279,3095,0
2012-07-11,12.246,12.311,12.214,12.279,7014,0
2012-07-12,12.279,12.5,12.177,12.398,31247,0
2012-07-13,12.456,12.456,12.217,12.217,6171,0
2012-07-16,12.338,12.428,12.208,12.214,22547,0
2012-07-17,12.286,12.338,12.279,12.338,6755,0
2012-07-18,12.428,12.462,12.279,12.428,21658,0
2012-07-19,12.486,12.486,12.28,12.414,17897,0
2012-07-20,12.306,12.363,12.306,12.356,5214,0
2012-07-23,12.3,12.495,12.3,12.464,11279,0
2012-07-24,12.419,12.469,12.419,12.469,4409,0
2012-07-25,12.555,12.555,12.51,12.51,3222,0
2012-07-26,12.555,12.732,12.44,12.732,10056,0
2012-07-27,12.71,12.717,12.51,12.678,17531,0
2012-07-30,12.664,12.678,12.572,12.572,4374,0
2012-07-31,12.671,12.671,12.386,12.495,19118,0
2012-08-01,12.581,12.581,12.422,12.422,4309,0
2012-08-02,12.581,12.581,12.257,12.394,14768,0
2012-08-03,12.394,12.563,12.371,12.456,14038,0
2012-08-06,12.581,12.581,12.471,12.516,10261,0
2012-08-07,12.516,12.516,12.1,12.131,60812,0
2012-08-08,12.057,12.116,12.017,12.064,29961,0
2012-08-09,12.057,12.131,11.962,11.962,12497,0
2012-08-10,12.025,12.069,11.915,11.941,8670,0
2012-08-13,11.84,11.983,11.818,11.84,12325,0
2012-08-14,11.956,11.992,11.84,11.992,3323,0
2012-08-15,11.977,11.977,11.714,11.722,22917,0
2012-08-16,11.863,11.863,11.722,11.739,8079,0
2012-08-17,11.785,11.785,11.685,11.722,13582,0
2012-08-20,11.762,11.818,11.755,11.755,6132,0
2012-08-21,11.802,11.87,11.802,11.802,9642,0
2012-08-22,11.802,11.824,11.678,11.678,16466,0
2012-08-23,11.638,11.73,11.553,11.678,13918,0
2012-08-24,11.623,11.623,11.508,11.517,18583,0
2012-08-27,11.459,11.553,11.459,11.553,13852,0
2012-08-28,11.437,11.594,11.437,11.594,31303,0
2012-08-29,11.641,11.867,11.641,11.83,24232,0
2012-08-30,11.896,11.896,11.799,11.875,8632,0
2012-08-31,11.921,11.93,11.836,11.881,12611,0
2012-09-04,11.96,12.055,11.896,12.04,13681,0
2012-09-05,12.121,12.17,12.046,12.099,10444,0
2012-09-06,12.215,12.215,12.015,12.015,11907,0
2012-09-07,11.954,12.083,11.875,11.954,16509,0
2012-09-10,11.954,12.192,11.954,12.182,27203,0
2012-09-11,12.182,12.24,12.162,12.208,10112,0
2012-09-12,12.177,12.279,12.177,12.279,2392,0
2012-09-13,12.306,12.306,12.114,12.2,14768,0
2012-09-14,12.256,12.265,12.137,12.247,2670,0
2012-09-17,12.215,12.313,12.17,12.247,18869,0
2012-09-18,12.256,12.279,12.177,12.182,10168,0
2012-09-19,12.232,12.37,12.232,12.362,6774,0
2012-09-20,12.322,12.322,12.247,12.247,7216,0
2012-09-21,12.265,12.265,12.121,12.215,17813,0
2012-09-24,12.223,12.322,12.192,12.322,8573,0
2012-09-25,12.299,12.4,12.299,12.4,3570,0
2012-09-26,12.491,12.5,12.403,12.409,9491,0
2012-09-27,12.5,12.5,12.352,12.375,5091,0
2012-09-28,12.417,12.509,12.417,12.509,2769,0
2012-10-01,12.543,12.592,12.444,12.468,14496,0
2012-10-02,12.551,12.551,12.303,12.303,6927,0
2012-10-03,12.303,12.427,12.303,12.427,3466,0
2012-10-04,12.427,12.453,12.39,12.397,6988,0
2012-10-05,12.453,12.453,12.397,12.397,1588,0
2012-10-08,12.468,12.468,12.39,12.427,841,0
2012-10-09,12.453,12.453,12.375,12.375,3213,0
2012-10-10,12.383,12.409,12.242,12.282,11115,0
2012-10-11,12.317,12.317,12.267,12.267,1624,0
2012-10-12,12.352,12.427,12.335,12.427,14137,0
2012-10-15,12.468,12.5,12.427,12.475,5635,0
2012-10-16,12.453,12.475,12.453,12.453,14112,0
2012-10-17,12.509,12.509,12.352,12.383,13589,0
2012-10-18,12.367,12.39,12.308,12.317,8603,0
2012-10-19,12.358,12.358,12.282,12.282,2784,0
2012-10-22,12.275,12.344,12.226,12.235,10641,0
2012-10-23,12.326,12.344,12.303,12.344,4656,0
2012-10-24,12.335,12.352,12.303,12.303,4450,0
2012-10-25,12.397,12.397,12.308,12.317,5877,0
2012-10-26,12.308,12.397,12.294,12.358,7830,0
2012-10-31,12.348,12.348,12.279,12.279,2531,0
2012-11-01,12.386,12.386,12.362,12.362,997,0
2012-11-02,12.298,12.348,12.263,12.339,7090,0
2012-11-05,12.279,12.279,12.23,12.23,1353,0
2012-11-06,12.222,12.255,12.128,12.143,14311,0
2012-11-07,12.143,12.379,12.143,12.322,11220,0
2012-11-08,12.394,12.464,12.255,12.44,4751,0
2012-11-09,12.379,12.518,12.355,12.518,7183,0
2012-11-12,12.362,12.496,12.362,12.479,9765,0
2012-11-13,12.479,12.479,12.394,12.394,13290,0
2012-11-14,12.37,12.37,12.255,12.279,25198,0
2012-11-15,12.279,12.298,12.135,12.135,10778,0
2012-11-16,12.239,12.362,12.214,12.362,16412,0
2012-11-19,12.386,12.735,12.306,12.37,30746,0
2012-11-20,12.394,12.464,12.379,12.464,7770,0
2012-11-21,12.59,12.59,12.487,12.487,14998,0
2012-11-23,12.628,12.628,12.496,12.505,6994,0
2012-11-26,12.511,12.511,12.449,12.464,2399,0
2012-11-27,12.518,12.597,12.405,12.405,26885,0
2012-11-28,12.492,12.608,12.461,12.468,4968,0
2012-11-29,12.561,12.639,12.529,12.639,4210,0
2012-11-30,12.617,12.656,12.561,12.561,5748,0
2012-12-03,12.561,12.571,12.476,12.571,3207,0
2012-12-04,12.571,12.571,12.308,12.308,12522,0
2012-12-05,12.343,12.468,12.343,12.468,9105,0
2012-12-06,12.358,12.501,12.352,12.436,11170,0
2012-12-07,12.509,12.509,12.294,12.294,11549,0
2012-12-10,12.383,12.383,12.217,12.217,3918,0
2012-12-11,12.334,12.334,12.241,12.25,5931,0
2012-12-12,12.138,12.233,12.005,12.147,18441,0
2012-12-13,12.202,12.202,11.988,12.062,19021,0
2012-12-14,12.131,12.131,11.848,11.865,18546,0
2012-12-17,11.966,11.966,11.803,11.858,16227,0
2012-12-18,11.858,11.893,11.691,11.691,37519,0
2012-12-19,11.746,11.911,11.739,11.827,32711,0
2012-12-20,11.928,12.163,11.827,12.122,18359,0
2012-12-21,12.014,12.317,11.988,12.317,12399,0
2012-12-24,12.352,12.352,12.023,12.1,22880,0
2012-12-26,12.1,12.107,11.997,12.107,6549,0
2012-12-27,12.003,12.061,11.884,11.884,27661,0
2012-12-28,11.951,11.951,11.892,11.925,5440,0
2012-12-31,11.909,11.995,11.909,11.964,7545,0
2013-01-02,12.022,12.178,12.022,12.074,19301,0
2013-01-03,12.17,12.183,12.13,12.17,14253,0
2013-01-04,12.217,12.232,12.061,12.137,19119,0
2013-01-07,12.17,12.258,12.154,12.217,11467,0
2013-01-08,12.273,12.352,12.273,12.343,9943,0
2013-01-09,12.258,12.281,12.217,12.232,5953,0
2013-01-10,12.366,12.375,12.249,12.375,13232,0
2013-01-11,12.427,12.436,12.241,12.427,17193,0
2013-01-14,12.427,12.522,12.375,12.383,26342,0
2013-01-15,12.453,12.453,12.266,12.266,9692,0
2013-01-16,12.334,12.39,12.294,12.334,10794,0
2013-01-17,12.273,12.469,12.273,12.397,2884,0
2013-01-18,12.343,12.397,12.325,12.343,5361,0
2013-01-22,12.469,12.469,12.469,12.469,3763,0
2013-01-23,12.522,12.609,12.51,12.609,7591,0
2013-01-24,12.546,12.588,12.546,12.562,2538,0
2013-01-25,12.64,12.64,12.445,12.53,15018,0
2013-01-28,12.436,12.538,12.343,12.397,8653,0
2013-01-29,12.277,12.386,12.149,12.205,17392,0
2013-01-30,12.261,12.261,12.124,12.124,9321,0
2013-01-31,12.166,12.269,12.149,12.269,15939,0
2013-02-01,12.311,12.361,12.29,12.354,5182,0
2013-02-04,12.379,12.379,12.285,12.33,5084,0
2013-02-05,12.361,12.361,12.228,12.305,6844,0
2013-02-06,12.33,12.33,12.205,12.212,3309,0
2013-02-07,12.29,12.348,12.219,12.348,4557,0
2013-02-08,12.311,12.37,12.244,12.244,3618,0
2013-02-11,12.296,12.296,12.084,12.124,10986,0
2013-02-12,12.212,12.212,12.031,12.031,10270,0
2013-02-13,12.062,12.228,11.928,11.945,32148,0
2013-02-14,11.911,11.945,11.848,11.865,8911,0
2013-02-15,11.945,12.084,11.945,12.084,15633,0
2013-02-19,12.084,12.092,11.989,12.069,20477,0
2013-02-20,12.062,12.084,12.056,12.076,4608,0
2013-02-21,12.116,12.116,12.031,12.047,7377,0
2013-02-22,12.047,12.277,12.023,12.084,8928,0
2013-02-25,12.084,12.084,11.945,11.945,17952,0
2013-02-26,12.052,12.052,11.984,11.984,6166,0
2013-02-27,12.011,12.106,11.941,12.106,7146,0
2013-02-28,12.111,12.152,11.983,11.992,10001,0
2013-03-01,11.941,11.984,11.882,11.882,9130,0
2013-03-04,11.876,11.906,11.83,11.898,16748,0
2013-03-05,11.906,11.915,11.789,11.789,8767,0
2013-03-06,11.882,11.932,11.805,11.805,14009,0
2013-03-07,11.898,11.941,11.748,11.798,14003,0
2013-03-08,11.949,11.949,11.701,11.789,18990,0
2013-03-11,11.923,11.923,11.559,11.559,11750,0
2013-03-12,11.644,11.644,11.352,11.496,66257,0
2013-03-13,11.535,11.535,11.336,11.438,24203,0
2013-03-14,11.46,11.46,11.241,11.257,17675,0
2013-03-15,11.336,11.352,11.139,11.163,26149,0
2013-03-18,11.319,11.446,11.163,11.336,18855,0
2013-03-19,11.42,11.42,11.345,11.385,10886,0
2013-03-20,11.42,11.46,11.414,11.455,15042,0
2013-03-21,11.46,11.504,11.446,11.488,24072,0
2013-03-22,11.478,11.52,11.446,11.52,11138,0
2013-03-25,11.578,11.578,11.438,11.504,9078,0
2013-03-26,11.531,11.634,11.474,11.634,28105,0
2013-03-27,11.674,11.674,11.531,11.531,5637,0
2013-03-28,11.634,11.634,11.573,11.618,10890,0
2013-04-01,11.666,11.703,11.554,11.582,13799,0
2013-04-02,11.554,11.69,11.554,11.626,8909,0
2013-04-03,11.737,11.737,11.649,11.69,12663,0
2013-04-04,11.754,11.786,11.674,11.771,30196,0
2013-04-05,11.69,11.887,11.69,11.803,4591,0
2013-04-08,11.843,11.887,11.712,11.73,12733,0
2013-04-09,11.887,11.887,11.737,11.737,12845,0
2013-04-10,11.812,11.913,11.771,11.895,14177,0
2013-04-11,11.873,11.961,11.858,11.858,3953,0
2013-04-12,11.887,11.92,11.887,11.903,3914,0
2013-04-15,11.903,12.018,11.858,11.976,14410,0
2013-04-16,11.93,12.104,11.93,12.096,17389,0
2013-04-17,12.182,12.192,12.152,12.192,5544,0
2013-04-18,12.192,12.192,12.111,12.152,5991,0
2013-04-19,12.241,12.241,12.152,12.192,6361,0
2013-04-22,12.302,12.302,12.009,12.026,16558,0
2013-04-23,12.144,12.273,12.071,12.232,20338,0
2013-04-24,12.287,12.464,12.111,12.144,25197,0
2013-04-25,12.266,12.266,12.111,12.216,18493,0
2013-04-26,12.286,12.313,12.279,12.313,1641,0
2013-04-29,12.286,12.356,12.187,12.187,12016,0
2013-04-30,12.212,12.298,12.212,12.298,5997,0
2013-05-01,12.237,12.341,12.173,12.173,9159,0
2013-05-02,12.286,12.364,12.286,12.313,5623,0
2013-05-03,12.291,12.436,12.291,12.356,13525,0
2013-05-06,12.313,12.349,12.306,12.323,1658,0
2013-05-07,12.349,12.556,12.341,12.556,23852,0
2013-05-08,12.469,12.59,12.389,12.477,17057,0
2013-05-09,12.583,12.597,12.436,12.436,8875,0
2013-05-10,12.547,12.547,12.408,12.408,2560,0
2013-05-13,12.54,12.54,12.313,12.436,5778,0
2013-05-14,12.477,12.477,12.349,12.453,12766,0
2013-05-15,12.364,12.477,12.306,12.306,15727,0
2013-05-16,12.426,12.426,12.22,12.254,6825,0
2013-05-17,12.389,12.389,12.091,12.107,4909,0
2013-05-20,12.107,12.279,12.075,12.263,4022,0
2013-05-21,12.244,12.349,12.165,12.291,12850,0
2013-05-22,12.382,12.382,12.123,12.148,4694,0
2013-05-23,12.148,12.148,12.062,12.1,7034,0
2013-05-24,12.205,12.205,11.829,11.852,20636,0
2013-05-28,12.083,12.083,11.797,11.822,24892,0
2013-05-29,11.894,11.975,11.734,11.894,12314,0
2013-05-30,11.881,11.881,11.672,11.672,5715,0
2013-05-31,11.552,11.881,11.546,11.595,13727,0
2013-06-03,11.503,11.623,11.066,11.253,40704,0
2013-06-04,11.253,11.333,11.244,11.333,59143,0
2013-06-05,11.333,11.46,11.31,11.46,10815,0
2013-06-06,11.454,11.569,11.343,11.392,22552,0
2013-06-07,11.392,11.419,11.325,11.325,12328,0
2013-06-10,11.359,11.359,11.133,11.133,9443,0
2013-06-11,10.964,11.011,10.795,10.934,27793,0
2013-06-12,11.05,11.15,10.884,11.028,29500,0
2013-06-13,11.057,11.141,10.851,11.117,16148,0
2013-06-14,11.22,11.22,10.934,11.181,11037,0
2013-06-17,11.175,11.213,10.919,10.942,14288,0
2013-06-18,10.942,11.042,10.942,10.958,18535,0
2013-06-19,10.949,11.066,10.949,11.003,5961,0
2013-06-20,10.91,10.91,10.698,10.777,25804,0
2013-06-21,10.91,10.91,10.769,10.777,36629,0
2013-06-24,10.769,10.769,10.613,10.722,30978,0
2013-06-25,10.851,10.919,10.677,10.919,13367,0
2013-06-26,11.081,11.242,10.96,11.147,13247,0
2013-06-27,11.226,11.542,11.218,11.218,23946,0
2013-06-28,11.39,11.39,11.071,11.307,7049,0
2013-07-01,11.39,11.39,11.024,11.107,8425,0
2013-07-02,11.242,11.242,10.953,11.039,27046,0
2013-07-03,11.099,11.099,11.099,11.099,797,0
2013-07-05,11.131,11.131,10.773,11.015,3761,0
2013-07-08,11.015,11.071,10.739,10.871,9682,0
2013-07-09,10.896,10.923,10.435,10.654,25606,0
2013-07-10,10.726,10.856,10.597,10.78,21235,0
2013-07-11,10.93,10.947,10.687,10.734,12713,0
2013-07-12,10.709,10.887,10.68,10.739,23528,0
2013-07-15,10.838,10.838,10.694,10.809,10935,0
2013-07-16,10.838,10.838,10.672,10.747,11824,0
2013-07-17,10.809,10.906,10.739,10.906,10266,0
2013-07-18,10.829,11.053,10.829,11.024,17270,0
2013-07-19,10.923,10.96,10.726,10.726,20491,0
2013-07-22,10.809,10.809,10.663,10.687,21212,0
2013-07-23,10.663,10.763,10.663,10.763,9895,0
2013-07-24,10.687,10.829,10.507,10.514,11847,0
2013-07-25,10.615,10.687,10.435,10.581,32969,0
2013-07-26,10.694,10.694,10.475,10.475,30254,0
2013-07-29,10.496,10.715,10.471,10.487,63342,0
2013-07-30,10.471,10.603,10.462,10.518,37812,0
2013-07-31,10.438,10.487,10.414,10.431,18039,0
2013-08-01,10.414,10.423,10.317,10.399,21061,0
2013-08-02,10.367,10.462,10.312,10.317,31658,0
2013-08-05,10.312,10.35,10.208,10.208,16567,0
2013-08-06,10.161,10.26,10.154,10.154,14141,0
2013-08-07,10.099,10.235,10.099,10.17,65432,0
2013-08-08,10.154,10.244,10.123,10.244,14092,0
2013-08-09,10.146,10.201,10.123,10.154,17105,0
2013-08-12,10.244,10.253,10.115,10.178,13531,0
2013-08-13,10.099,10.17,10.052,10.099,35247,0
2013-08-14,10.018,10.123,10.018,10.091,12088,0
2013-08-15,10.123,10.137,10.018,10.083,28084,0
2013-08-16,10.115,10.115,10.035,10.035,20967,0
2013-08-19,10.099,10.099,10.018,10.018,8871,0
2013-08-20,10.018,10.108,10,10.099,34471,0
2013-08-21,10,10.083,10,10.059,31291,0
2013-08-22,10.091,10.217,10.091,10.208,15104,0
2013-08-23,10.137,10.296,10.137,10.227,5685,0
2013-08-26,10.123,10.235,10.123,10.227,15722,0
2013-08-27,10.253,10.253,10.083,10.253,12800,0
2013-08-28,10.346,10.468,10.111,10.468,9325,0
2013-08-29,10.328,10.328,10.142,10.265,47047,0
2013-08-30,10.196,10.322,10.063,10.132,32048,0
2013-09-03,10.063,10.133,10.03,10.087,11902,0
2013-09-04,10.159,10.183,10.079,10.159,18429,0
2013-09-05,10.167,10.257,10.079,10.119,21632,0
2013-09-06,10.079,10.174,10.079,10.087,11755,0
2013-09-09,10.132,10.256,10.078,10.126,22599,0
2013-09-10,10.079,10.257,10.079,10.249,32553,0
2013-09-11,10.166,10.275,10.142,10.203,23890,0
2013-09-12,10.265,10.265,10.078,10.087,25065,0
2013-09-13,10.087,10.233,10.079,10.167,11665,0
2013-09-16,10.265,10.283,10.158,10.231,16027,0
2013-09-17,10.284,10.399,10.241,10.39,34445,0
2013-09-18,10.446,10.636,10.422,10.528,12733,0
2013-09-19,10.486,10.686,10.486,10.502,30807,0
2013-09-20,10.644,10.651,10.446,10.604,15711,0
2013-09-23,10.679,10.83,10.613,10.822,21472,0
2013-09-24,10.661,10.78,10.661,10.716,16680,0
2013-09-25,10.661,10.839,10.613,10.814,22730,0
2013-09-26,10.746,10.809,10.746,10.809,9363,0
2013-09-27,10.763,10.822,10.604,10.708,20211,0
2013-09-30,10.629,10.679,10.629,10.636,1133,0
2013-10-01,10.62,10.822,10.62,10.636,35903,0
2013-10-02,10.552,10.773,10.552,10.773,26546,0
2013-10-03,10.679,10.708,10.552,10.586,22890,0
2013-10-04,10.552,10.568,10.552,10.559,2886,0
2013-10-07,10.62,10.62,10.422,10.446,5096,0
2013-10-08,10.502,10.502,10.31,10.375,17624,0
2013-10-09,10.471,10.471,10.315,10.315,16783,0
2013-10-10,10.294,10.422,10.072,10.267,16534,0
2013-10-11,10.213,10.414,10.213,10.39,18986,0
2013-10-14,10.31,10.414,10.31,10.414,15765,0
2013-10-15,10.471,10.471,10.323,10.446,21558,0
2013-10-16,10.356,10.48,10.347,10.48,9259,0
2013-10-17,10.452,10.629,10.452,10.559,4102,0
2013-10-18,10.518,10.62,10.356,10.512,41260,0
2013-10-21,10.446,10.512,10.414,10.496,14283,0
2013-10-22,10.471,10.535,10.471,10.518,12408,0
2013-10-23,10.559,10.62,10.502,10.559,11920,0
2013-10-24,10.543,10.644,10.543,10.629,5159,0
2013-10-25,10.629,10.686,10.604,10.613,16599,0
2013-10-28,10.613,10.686,10.613,10.661,4496,0
2013-10-29,10.608,10.806,10.591,10.641,42676,0
2013-10-30,10.695,10.76,10.666,10.713,12171,0
2013-10-31,10.786,10.786,10.647,10.689,6675,0
2013-11-01,10.632,10.689,10.538,10.572,16472,0
2013-11-04,10.555,10.689,10.53,10.591,13752,0
2013-11-05,10.555,10.599,10.49,10.555,36959,0
2013-11-06,10.514,10.591,10.498,10.514,6609,0
2013-11-07,10.53,10.563,10.49,10.538,18639,0
2013-11-08,10.481,10.53,10.425,10.456,29635,0
2013-11-11,10.409,10.474,10.35,10.377,9837,0
2013-11-12,10.317,10.44,10.317,10.368,42045,0
2013-11-13,10.317,10.401,10.303,10.303,34674,0
2013-11-14,10.384,10.538,10.377,10.409,34440,0
2013-11-15,10.474,10.498,10.384,10.481,13047,0
2013-11-18,10.498,10.514,10.377,10.433,23172,0
2013-11-19,10.368,10.465,10.368,10.368,14793,0
2013-11-20,10.312,10.465,10.312,10.377,51194,0
2013-11-21,10.312,10.447,10.312,10.409,16926,0
2013-11-22,10.456,10.465,10.277,10.409,10427,0
2013-11-25,10.342,10.481,10.342,10.401,22655,0
2013-11-26,10.328,10.479,10.328,10.479,40155,0
2013-11-27,10.559,10.559,10.38,10.451,14320,0
2013-11-29,10.543,10.543,10.363,10.373,8663,0
2013-12-02,10.314,10.346,10.247,10.274,68232,0
2013-12-03,10.322,10.336,10.211,10.229,103216,0
2013-12-04,10.291,10.314,10.147,10.238,35825,0
2013-12-05,10.229,10.229,10.107,10.155,31387,0
2013-12-06,10.115,10.147,10.082,10.13,33452,0
2013-12-09,10.067,10.138,10.057,10.138,37405,0
2013-12-10,10.082,10.138,10.075,10.091,68548,0
2013-12-11,10.057,10.179,10.057,10.147,48774,0
2013-12-12,10.115,10.201,10.107,10.123,69291,0
2013-12-13,10.107,10.147,10.05,10.067,46261,0
2013-12-16,10.067,10.082,9.961,10.067,66028,0
2013-12-17,10.067,10.322,10.057,10.322,70712,0
2013-12-18,10.397,10.645,10.355,10.637,105938,0
2013-12-19,10.694,10.71,10.637,10.637,17288,0
2013-12-20,10.596,10.817,10.596,10.653,48103,0
2013-12-23,10.843,10.936,10.672,10.936,61565,0
2013-12-24,10.983,10.983,10.766,10.903,21613,0
2013-12-26,10.893,10.967,10.809,10.876,38460,0
2013-12-27,10.964,11.005,10.829,10.889,35382,0
2013-12-30,10.837,10.925,10.821,10.908,42510,0
2013-12-31,10.864,11.012,10.864,11.012,24446,0
2014-01-02,11.08,11.114,10.932,10.996,19713,0
2014-01-03,11.148,11.148,11.037,11.07,10178,0
2014-01-06,11.106,11.238,11.08,11.23,21605,0
2014-01-07,11.197,11.255,11.174,11.188,23380,0
2014-01-08,11.255,11.255,11.179,11.179,20712,0
2014-01-09,11.197,11.23,11.174,11.174,9897,0
2014-01-10,11.238,11.314,11.23,11.305,7461,0
2014-01-13,11.347,11.373,11.279,11.279,16518,0
2014-01-14,11.279,11.314,11.255,11.255,10435,0
2014-01-15,11.347,11.347,11.255,11.255,15397,0
2014-01-16,11.33,11.445,11.296,11.373,12124,0
2014-01-17,11.373,11.454,11.373,11.454,14958,0
2014-01-21,11.497,11.538,11.33,11.47,6590,0
2014-01-22,11.591,11.591,11.363,11.39,14077,0
2014-01-23,11.321,11.404,11.264,11.339,14891,0
2014-01-24,11.33,11.373,11.188,11.197,22793,0
2014-01-27,11.179,11.271,11.08,11.14,18956,0
2014-01-28,11.045,11.188,11.045,11.148,12574,0
2014-01-29,11.326,11.326,11.169,11.301,23314,0
2014-01-30,11.38,11.38,11.209,11.234,8631,0
2014-01-31,11.251,11.31,11.184,11.301,16161,0
2014-02-03,11.38,11.38,11.284,11.38,19964,0
2014-02-04,11.38,11.38,11.319,11.326,6166,0
2014-02-05,11.319,11.38,11.319,11.361,7327,0
2014-02-06,11.361,11.37,11.335,11.344,8065,0
2014-02-07,11.344,11.38,11.319,11.38,19916,0
2014-02-10,11.37,11.442,11.319,11.408,58102,0
2014-02-11,11.352,11.477,11.352,11.477,13610,0
2014-02-12,11.503,11.503,11.442,11.451,7583,0
2014-02-13,11.387,11.552,11.387,11.552,2020,0
2014-02-14,11.503,11.619,11.335,11.61,16157,0
2014-02-18,11.619,11.619,11.402,11.433,12942,0
2014-02-19,11.416,11.537,11.416,11.52,10879,0
2014-02-20,11.537,11.537,11.402,11.458,7448,0
2014-02-21,11.603,11.603,11.451,11.451,6747,0
2014-02-24,11.627,11.67,11.477,11.477,14357,0
2014-02-25,11.67,11.67,11.451,11.477,12322,0
2014-02-26,11.54,11.549,11.347,11.549,31205,0
2014-02-27,11.593,11.593,11.438,11.491,6742,0
2014-02-28,11.399,11.404,11.296,11.305,16014,0
2014-03-03,11.447,11.447,11.347,11.438,9260,0
2014-03-04,11.508,11.524,11.404,11.412,10987,0
2014-03-05,11.438,11.438,11.321,11.347,18574,0
2014-03-06,11.305,11.347,11.296,11.296,9599,0
2014-03-07,11.314,11.314,11.105,11.146,25700,0
2014-03-10,11.229,11.237,11.187,11.187,3050,0
2014-03-11,11.163,11.204,11.138,11.155,12107,0
2014-03-12,11.172,11.321,11.172,11.245,17588,0
2014-03-13,11.33,11.33,11.279,11.288,7985,0
2014-03-14,11.339,11.364,11.288,11.364,4355,0
2014-03-17,11.412,11.412,11.314,11.391,16754,0
2014-03-18,11.438,11.438,11.383,11.438,10018,0
2014-03-19,11.508,11.54,11.455,11.455,18004,0
2014-03-20,11.399,11.399,11.305,11.305,3258,0
2014-03-21,11.339,11.391,11.314,11.364,7088,0
2014-03-24,11.419,11.419,11.33,11.356,6652,0
2014-03-25,11.447,11.447,11.374,11.412,9558,0
2014-03-26,11.508,11.524,11.347,11.438,5708,0
2014-03-27,11.424,11.495,11.402,11.477,13004,0
2014-03-28,11.408,11.546,11.408,11.433,11002,0
2014-03-31,11.538,11.538,11.416,11.433,2975,0
2014-04-01,11.467,11.503,11.416,11.424,8602,0
2014-04-02,11.416,11.433,11.308,11.343,22347,0
2014-04-03,11.379,11.546,11.369,11.402,32794,0
2014-04-04,11.442,11.486,11.402,11.467,9031,0
2014-04-07,11.486,11.486,11.394,11.442,6293,0
2014-04-08,11.486,11.486,11.402,11.486,8416,0
2014-04-09,11.477,11.477,11.442,11.442,1875,0
2014-04-10,11.486,11.563,11.458,11.528,5071,0
2014-04-11,11.486,11.528,11.486,11.503,2685,0
2014-04-14,11.511,11.563,11.511,11.511,11490,0
2014-04-15,11.605,11.605,11.528,11.573,9170,0
2014-04-16,11.538,11.858,11.52,11.644,10138,0
2014-04-17,11.73,11.841,11.612,11.621,5462,0
2014-04-21,11.612,11.966,11.612,11.966,24995,0
2014-04-22,11.966,11.966,11.739,11.756,23093,0
2014-04-23,11.953,11.953,11.791,11.915,5574,0
2014-04-24,11.944,11.944,11.765,11.833,4339,0
2014-04-25,11.865,11.865,11.739,11.774,10393,0
2014-04-28,11.786,11.871,11.786,11.821,13785,0
2014-04-29,11.88,11.88,11.786,11.786,7747,0
2014-04-30,11.88,11.88,11.836,11.845,11450,0
2014-05-01,11.853,11.921,11.853,11.853,11414,0
2014-05-02,11.836,11.845,11.804,11.812,6499,0
2014-05-05,11.804,11.804,11.752,11.76,8150,0
2014-05-06,11.717,11.821,11.717,11.77,7474,0
2014-05-07,11.76,11.845,11.717,11.812,6988,0
2014-05-08,11.949,11.949,11.796,11.821,15831,0
2014-05-09,11.804,11.871,11.752,11.76,11542,0
2014-05-12,11.796,11.804,11.684,11.717,9687,0
2014-05-13,11.666,11.812,11.648,11.734,19882,0
2014-05-14,11.76,11.903,11.742,11.88,27977,0
2014-05-15,11.931,11.949,11.845,11.886,19625,0
2014-05-16,11.913,12.005,11.913,11.94,27901,0
2014-05-19,11.931,12.032,11.931,12.032,3832,0
2014-05-20,11.987,11.997,11.886,11.894,5416,0
2014-05-21,12.005,12.005,11.886,11.903,5489,0
2014-05-22,11.894,11.987,11.894,11.979,5161,0
2014-05-23,11.94,12.005,11.921,11.971,9982,0
2014-05-27,12.015,12.015,11.921,11.94,5517,0
2014-05-28,11.983,12.028,11.866,11.916,14712,0
2014-05-29,12.02,12.02,11.816,11.84,22552,0
2014-05-30,11.764,11.875,11.764,11.773,22417,0
2014-06-02,11.848,11.848,11.73,11.73,10357,0
2014-06-03,11.756,11.816,11.738,11.816,10239,0
2014-06-04,11.764,11.992,11.764,11.908,27813,0
2014-06-05,11.954,11.967,11.882,11.967,1824,0
2014-06-06,11.899,11.975,11.875,11.975,1572,0
2014-06-09,11.916,11.983,11.799,11.823,31468,0
2014-06-10,11.764,11.936,11.764,11.916,10366,0
2014-06-11,11.807,11.858,11.756,11.799,19085,0
2014-06-12,11.773,11.832,11.773,11.823,2097,0
2014-06-13,11.891,11.891,11.773,11.781,4138,0
2014-06-16,11.84,11.858,11.764,11.764,9745,0
2014-06-17,11.79,11.79,11.641,11.641,18237,0
2014-06-18,11.823,11.823,11.626,11.651,5384,0
2014-06-19,11.66,11.816,11.602,11.626,25594,0
2014-06-20,11.635,11.711,11.535,11.57,32497,0
2014-06-23,11.66,11.66,11.618,11.651,5880,0
2014-06-24,11.702,11.711,11.618,11.618,4270,0
2014-06-25,11.679,11.738,11.67,11.73,9131,0
2014-06-26,11.769,11.854,11.769,11.821,13919,0
2014-06-27,11.914,11.941,11.803,11.803,7207,0
2014-06-30,11.812,11.854,11.803,11.829,3134,0
2014-07-01,11.803,11.845,11.759,11.785,3797,0
2014-07-02,11.759,11.785,11.646,11.691,5952,0
2014-07-03,11.691,11.691,11.521,11.521,4808,0
2014-07-07,11.622,11.622,11.476,11.564,31589,0
2014-07-08,11.646,11.691,11.457,11.538,31819,0
2014-07-09,11.574,11.574,11.504,11.504,7009,0
2014-07-10,11.521,11.521,11.486,11.486,12933,0
2014-07-11,11.486,11.504,11.476,11.495,7182,0
2014-07-14,11.512,11.521,11.393,11.457,40887,0
2014-07-15,11.476,11.476,11.401,11.431,27769,0
2014-07-16,11.377,11.512,11.377,11.441,12846,0
2014-07-17,11.547,11.547,11.415,11.476,9405,0
2014-07-18,11.547,11.547,11.466,11.538,12968,0
2014-07-21,11.564,11.613,11.564,11.613,7638,0
2014-07-22,11.564,11.613,11.529,11.613,6746,0
2014-07-23,11.564,11.665,11.564,11.655,9489,0
2014-07-24,11.591,11.613,11.574,11.582,12539,0
2014-07-25,11.674,11.691,11.582,11.655,17074,0
2014-07-28,11.665,11.691,11.598,11.683,15591,0
2014-07-29,11.617,11.679,11.609,11.651,16794,0
2014-07-30,11.617,11.688,11.524,11.524,19000,0
2014-07-31,11.568,11.578,11.524,11.578,5730,0
2014-08-01,11.585,11.617,11.524,11.617,5958,0
2014-08-04,11.578,11.602,11.453,11.453,22254,0
2014-08-05,11.524,11.524,11.317,11.402,22859,0
2014-08-06,11.343,11.46,11.343,11.453,17593,0
2014-08-07,11.409,11.48,11.402,11.435,20953,0
2014-08-08,11.46,11.516,11.46,11.48,16447,0
2014-08-11,11.516,11.558,11.49,11.524,24775,0
2014-08-12,11.602,11.602,11.48,11.48,11280,0
2014-08-13,11.541,11.541,11.47,11.49,17178,0
2014-08-14,11.578,11.578,11.49,11.508,22334,0
2014-08-15,11.594,11.634,11.516,11.541,14581,0
2014-08-18,11.617,11.617,11.49,11.49,18395,0
2014-08-19,11.578,11.585,11.49,11.585,8657,0
2014-08-20,11.625,11.634,11.585,11.585,15660,0
2014-08-21,11.634,11.641,11.585,11.602,7001,0
2014-08-22,11.585,11.641,11.568,11.602,11164,0
2014-08-25,11.541,11.67,11.541,11.66,18044,0
2014-08-26,11.602,11.738,11.602,11.67,24338,0
2014-08-27,11.787,11.787,11.646,11.787,16075,0
2014-08-28,11.83,11.83,11.725,11.787,10327,0
2014-08-29,11.846,11.846,11.691,11.716,9110,0
2014-09-02,11.823,11.823,11.716,11.77,16293,0
2014-09-03,11.846,11.846,11.733,11.78,11044,0
2014-09-04,11.865,11.865,11.78,11.797,7918,0
2014-09-05,11.846,11.846,11.76,11.838,8658,0
2014-09-08,11.889,11.889,11.76,11.797,6989,0
2014-09-09,11.813,11.838,11.78,11.813,6378,0
2014-09-10,11.865,11.865,11.813,11.856,10999,0
2014-09-11,11.813,11.865,11.813,11.83,10654,0
2014-09-12,11.838,11.873,11.813,11.813,10509,0
2014-09-15,11.76,11.873,11.655,11.655,9407,0
2014-09-16,11.691,11.733,11.581,11.605,9522,0
2014-09-17,11.527,11.691,11.527,11.527,14882,0
2014-09-18,11.545,11.655,11.537,11.581,19503,0
2014-09-19,11.665,11.665,11.572,11.581,4472,0
2014-09-22,11.598,11.733,11.572,11.613,8848,0
2014-09-23,11.646,11.707,11.646,11.683,4168,0
2014-09-24,11.683,11.699,11.613,11.699,12357,0
2014-09-25,11.622,11.646,11.598,11.613,10730,0
2014-09-26,11.617,11.679,11.617,11.679,2592,0
2014-09-29,11.679,11.766,11.679,11.739,8880,0
2014-09-30,11.688,11.81,11.688,11.747,8991,0
2014-10-01,11.827,11.827,11.756,11.819,4523,0
2014-10-02,11.801,11.81,11.776,11.81,1138,0
2014-10-03,11.801,11.852,11.776,11.776,8344,0
2014-10-06,11.776,11.801,11.739,11.793,13982,0
2014-10-07,11.834,11.834,11.81,11.81,2726,0
2014-10-08,11.747,11.852,11.747,11.843,8687,0
2014-10-09,11.87,11.886,11.843,11.862,4052,0
2014-10-10,11.819,11.87,11.819,11.87,7996,0
2014-10-13,11.894,11.903,11.852,11.903,2452,0
2014-10-14,11.879,11.95,11.819,11.941,12431,0
2014-10-15,11.903,11.95,11.894,11.894,7243,0
2014-10-16,11.827,11.941,11.801,11.894,7874,0
2014-10-17,11.886,11.95,11.886,11.95,6297,0
2014-10-20,11.95,11.95,11.913,11.913,3013,0
2014-10-21,11.941,11.95,11.879,11.879,15289,0
2014-10-22,11.834,11.95,11.834,11.95,11218,0
2014-10-23,11.95,12.018,11.886,12.018,11806,0
2014-10-24,11.95,12.069,11.921,11.95,14215,0
2014-10-27,11.95,12.13,11.95,11.958,12521,0
2014-10-28,11.972,12.13,11.95,12.078,5753,0
2014-10-29,12.031,12.268,12.031,12.268,13339,0
2014-10-30,12.222,12.306,12.222,12.306,11098,0
2014-10-31,12.241,12.381,12.241,12.316,9189,0
2014-11-03,12.29,12.299,12.107,12.107,12228,0
2014-11-04,12.1,12.1,11.994,12.066,15056,0
2014-11-05,12.003,12.116,11.945,12.116,11877,0
2014-11-06,12.205,12.205,11.994,12.125,10047,0
2014-11-07,12.107,12.251,12.003,12.023,14357,0
2014-11-10,12.003,12.186,11.873,11.881,23185,0
2014-11-11,11.856,12.041,11.856,12.041,9639,0
2014-11-12,11.96,12.066,11.881,12.003,16026,0
2014-11-13,11.881,11.96,11.881,11.907,6853,0
2014-11-14,11.935,12.186,11.935,12.143,27781,0
2014-11-17,12.196,12.196,11.984,12.049,10530,0
2014-11-18,12.059,12.213,11.954,12.003,8788,0
2014-11-19,12.082,12.222,12.041,12.205,22112,0
2014-11-20,12.277,12.277,12.041,12.241,20636,0
2014-11-21,12.285,12.285,12.17,12.178,10940,0
2014-11-24,12.205,12.205,11.96,12.059,26075,0
2014-11-25,12.085,12.111,11.972,12.111,10210,0
2014-11-26,12.166,12.166,11.964,11.964,27395,0
2014-11-28,11.919,11.989,11.901,11.901,11125,0
2014-12-01,11.919,11.989,11.901,11.901,14164,0
2014-12-02,11.949,12.036,11.939,11.956,16875,0
2014-12-03,11.999,12.063,11.956,12.018,16265,0
2014-12-04,11.972,12.069,11.956,11.999,22073,0
2014-12-05,12.036,12.036,11.901,11.901,18217,0
2014-12-08,11.972,11.972,11.868,11.911,6184,0
2014-12-09,11.868,11.911,11.868,11.911,27096,0
2014-12-10,11.877,11.972,11.877,11.929,43097,0
2014-12-11,11.956,11.956,11.892,11.919,4827,0
2014-12-12,11.939,11.999,11.929,11.989,7916,0
2014-12-15,12.018,12.018,11.956,12.018,10394,0
2014-12-16,11.989,12.063,11.989,12.045,10638,0
2014-12-17,11.98,12.111,11.98,12.111,10231,0
2014-12-18,12.12,12.228,12.036,12.045,22429,0
2014-12-19,12.069,12.148,12.054,12.12,15806,0
2014-12-22,12.12,12.266,12.12,12.166,14543,0
2014-12-23,12.218,12.218,12.069,12.069,17312,0
2014-12-24,11.999,12.12,11.989,12.026,12253,0
2014-12-26,12.104,12.104,11.949,12.008,5388,0
2014-12-29,12.041,12.074,11.944,12.059,20197,0
2014-12-30,11.994,12.09,11.944,12.09,15400,0
2014-12-31,12.059,12.09,12.031,12.09,1757,0
2015-01-02,12.1,12.1,11.976,12.059,2768,0
2015-01-05,12.126,12.154,12.126,12.144,2695,0
2015-01-06,12.179,12.329,12.082,12.269,16701,0
2015-01-07,12.329,12.436,12.108,12.436,8719,0
2015-01-08,12.366,12.471,12.366,12.436,11911,0
2015-01-09,12.48,12.558,12.383,12.558,19390,0
2015-01-12,12.489,12.858,12.489,12.842,11321,0
2015-01-13,12.858,12.914,12.85,12.858,6717,0
2015-01-14,13.006,13.006,12.727,12.997,12425,0
2015-01-15,12.997,12.997,12.788,12.949,12035,0
2015-01-16,12.997,12.997,12.578,12.578,20018,0
2015-01-20,12.578,12.914,12.578,12.743,5804,0
2015-01-21,12.701,12.701,12.578,12.646,8736,0
2015-01-22,12.692,12.692,12.523,12.531,5064,0
2015-01-23,12.523,12.665,12.514,12.514,3753,0
2015-01-26,12.558,12.692,12.514,12.692,14466,0
2015-01-27,12.778,12.895,12.646,12.895,14900,0
2015-01-28,12.801,12.927,12.801,12.927,5082,0
2015-01-29,12.838,12.927,12.821,12.927,7143,0
2015-01-30,12.9,13.056,12.881,13.056,18614,0
2015-02-02,13.056,13.056,12.791,12.847,30787,0
2015-02-03,12.752,12.9,12.687,12.696,34495,0
2015-02-04,12.66,12.73,12.543,12.598,13922,0
2015-02-05,12.632,12.668,12.502,12.543,20692,0
2015-02-06,12.543,12.581,12.492,12.51,18613,0
2015-02-09,12.543,12.64,12.448,12.561,6864,0
2015-02-10,12.571,12.59,12.439,12.483,8647,0
2015-02-11,12.526,12.526,12.358,12.419,11202,0
2015-02-12,12.409,12.439,12.368,12.439,8345,0
2015-02-13,12.464,12.483,12.311,12.464,12262,0
2015-02-17,12.464,12.464,12.145,12.245,22086,0
2015-02-18,12.245,12.385,12.245,12.331,18833,0
2015-02-19,12.368,12.385,12.264,12.264,4426,0
2015-02-20,12.321,12.429,12.271,12.429,22605,0
2015-02-23,12.429,12.516,12.341,12.516,5787,0
2015-02-24,12.543,12.571,12.464,12.571,13801,0
2015-02-25,12.521,12.611,12.452,12.611,12194,0
2015-02-26,12.655,12.655,12.452,12.497,6691,0
2015-02-27,12.46,12.497,12.403,12.497,9709,0
2015-03-02,12.566,12.603,12.529,12.557,13833,0
2015-03-03,12.629,12.629,12.497,12.513,12368,0
2015-03-04,12.497,12.538,12.433,12.487,24626,0
2015-03-05,12.442,12.507,12.371,12.452,13268,0
2015-03-06,12.388,12.452,12.325,12.442,17543,0
2015-03-09,12.325,12.397,12.283,12.315,10345,0
2015-03-10,12.315,12.442,12.274,12.413,21028,0
2015-03-11,12.352,12.352,12.283,12.283,14955,0
2015-03-12,12.283,12.29,12.248,12.29,13941,0
2015-03-13,12.258,12.423,12.211,12.335,15628,0
2015-03-16,12.29,12.388,12.202,12.352,16640,0
2015-03-17,12.29,12.29,12.068,12.202,22151,0
2015-03-18,12.298,12.468,12.229,12.468,31821,0
2015-03-19,12.487,12.497,12.352,12.362,11018,0
2015-03-20,12.423,12.433,12.315,12.413,14393,0
2015-03-23,12.468,12.478,12.362,12.433,11018,0
2015-03-24,12.497,12.635,12.413,12.629,14280,0
2015-03-25,12.655,12.664,12.521,12.62,16191,0
2015-03-26,12.674,12.674,12.564,12.635,5684,0
2015-03-27,12.633,12.642,12.464,12.484,5941,0
2015-03-30,12.536,12.536,12.409,12.419,8960,0
2015-03-31,12.474,12.503,12.409,12.409,4521,0
2015-04-01,12.484,12.527,12.331,12.377,13104,0
2015-04-02,12.503,12.517,12.393,12.393,18704,0
2015-04-06,12.385,12.493,12.385,12.385,8846,0
2015-04-07,12.419,12.51,12.409,12.429,3329,0
2015-04-08,12.474,12.573,12.456,12.573,6608,0
2015-04-09,12.592,12.698,12.51,12.68,16459,0
2015-04-10,12.749,12.756,12.618,12.756,3476,0
2015-04-13,12.766,12.766,12.715,12.749,5375,0
2015-04-14,12.766,12.815,12.724,12.815,6833,0
2015-04-15,12.876,12.905,12.732,12.905,14391,0
2015-04-16,12.841,12.94,12.825,12.94,11693,0
2015-04-17,12.94,12.94,12.795,12.825,2463,0
2015-04-20,12.895,12.93,12.715,12.805,11564,0
2015-04-21,12.876,12.99,12.833,12.94,6342,0
2015-04-22,12.841,12.94,12.786,12.786,6184,0
2015-04-23,12.841,12.94,12.815,12.886,11086,0
2015-04-24,12.914,12.98,12.914,12.98,5814,0
2015-04-27,12.98,12.98,12.841,12.849,8380,0
2015-04-28,12.892,13.006,12.892,12.979,5809,0
2015-04-29,12.919,12.971,12.712,12.848,10933,0
2015-04-30,12.864,12.892,12.729,12.822,8254,0
2015-05-01,12.855,12.855,12.648,12.648,6360,0
2015-05-04,12.686,12.747,12.638,12.729,3234,0
2015-05-05,12.729,12.729,12.648,12.712,13385,0
2015-05-06,12.729,12.729,12.453,12.461,16009,0
2015-05-07,12.372,12.488,12.372,12.397,14094,0
2015-05-08,12.424,12.498,12.424,12.434,8588,0
2015-05-11,12.397,12.514,12.397,12.498,8703,0
2015-05-12,12.353,12.55,12.353,12.55,24738,0
2015-05-13,12.479,12.498,12.247,12.247,10087,0
2015-05-14,12.306,12.488,12.306,12.488,6360,0
2015-05-15,12.523,12.773,12.397,12.753,19608,0
2015-05-18,12.773,12.773,12.614,12.686,4942,0
2015-05-19,12.667,12.667,12.55,12.559,3368,0
2015-05-20,12.658,12.658,12.498,12.55,7376,0
2015-05-21,12.55,12.729,12.541,12.729,13163,0
2015-05-22,12.658,12.729,12.63,12.638,3463,0
2015-05-26,12.623,12.737,12.606,12.638,5134,0
2015-05-27,12.709,12.771,12.683,12.771,4219,0
2015-05-28,12.717,12.744,12.611,12.611,3750,0
2015-05-29,12.611,12.655,12.529,12.611,13998,0
2015-06-01,12.692,12.692,12.603,12.664,6337,0
2015-06-02,12.674,12.771,12.62,12.62,5339,0
2015-06-03,12.635,12.655,12.603,12.603,7112,0
2015-06-04,12.655,12.655,12.44,12.566,3551,0
2015-06-05,12.538,12.538,12.457,12.538,3115,0
2015-06-08,12.557,12.566,12.504,12.538,7332,0
2015-06-09,12.576,12.576,12.369,12.369,7410,0
2015-06-10,12.457,12.529,12.385,12.44,24333,0
2015-06-11,12.519,12.629,12.43,12.557,10016,0
2015-06-12,12.594,12.692,12.576,12.576,3115,0
2015-06-15,12.603,12.664,12.586,12.586,10666,0
2015-06-16,12.603,12.735,12.548,12.735,3780,0
2015-06-17,12.735,12.735,12.548,12.62,10110,0
2015-06-18,12.664,12.771,12.664,12.761,660,0
2015-06-19,12.781,12.781,12.683,12.683,2775,0
2015-06-22,12.62,12.62,12.603,12.62,2775,0
2015-06-23,12.683,12.683,12.629,12.629,2272,0
2015-06-24,12.655,12.709,12.62,12.62,2445,0
2015-06-25,12.62,12.735,12.62,12.735,2665,0
2015-06-26,12.662,12.778,12.617,12.633,3435,0
2015-06-29,12.68,12.75,12.617,12.75,4202,0
2015-06-30,12.75,12.768,12.698,12.741,6127,0
2015-07-01,12.826,12.835,12.741,12.835,16708,0
2015-07-02,12.835,12.879,12.788,12.879,10178,0
2015-07-06,12.879,12.879,12.732,12.768,5641,0
2015-07-07,12.843,12.879,12.788,12.817,6528,0
2015-07-08,12.87,12.879,12.671,12.724,6418,0
2015-07-09,12.724,12.879,12.633,12.68,6087,0
2015-07-10,12.768,12.768,12.652,12.68,9628,0
2015-07-13,12.732,12.732,12.582,12.591,21688,0
2015-07-14,12.454,12.562,12.445,12.471,35112,0
2015-07-15,12.544,12.626,12.544,12.553,12398,0
2015-07-16,12.525,12.626,12.416,12.416,16267,0
2015-07-17,12.445,12.471,12.364,12.364,7854,0
2015-07-20,12.364,12.426,12.298,12.307,4429,0
2015-07-21,12.337,12.398,12.337,12.383,5088,0
2015-07-22,12.266,12.416,12.266,12.347,8191,0
2015-07-23,12.406,12.471,12.406,12.471,3210,0
2015-07-24,12.5,12.535,12.5,12.535,2655,0
2015-07-27,12.599,12.599,12.481,12.599,2547,0
2015-07-28,12.633,12.633,12.471,12.509,9296,0
2015-07-29,12.507,12.507,12.403,12.478,1980,0
2015-07-30,12.37,12.541,12.37,12.478,8707,0
2015-07-31,12.559,12.932,12.559,12.932,6392,0
2015-08-03,12.66,12.722,12.66,12.696,4962,0
2015-08-04,12.722,12.756,12.597,12.706,6722,0
2015-08-05,12.786,12.795,12.64,12.795,9808,0
2015-08-06,12.739,12.739,12.569,12.589,5065,0
2015-08-07,12.678,12.706,12.579,12.706,4961,0
2015-08-10,12.748,12.786,12.589,12.64,6722,0
2015-08-11,12.706,12.795,12.606,12.606,3052,0
2015-08-12,12.706,12.887,12.706,12.878,11019,0
2015-08-13,12.786,12.786,12.65,12.65,1652,0
2015-08-14,12.678,12.766,12.65,12.766,1873,0
2015-08-17,12.833,12.887,12.766,12.859,7824,0
2015-08-18,12.887,12.887,12.833,12.842,2201,0
2015-08-19,12.833,12.924,12.833,12.878,2644,0
2015-08-20,12.766,12.766,12.688,12.739,6833,0
2015-08-21,12.678,12.786,12.65,12.786,3525,0
2015-08-24,12.713,12.756,12.569,12.569,3504,0
2015-08-25,12.579,12.859,12.569,12.739,37359,0
2015-08-26,12.669,12.73,12.37,12.597,10580,0
2015-08-27,12.529,12.529,12.356,12.383,14157,0
2015-08-28,12.266,12.291,12.219,12.266,7683,0
2015-08-31,12.366,12.409,12.266,12.339,15254,0
2015-09-01,12.464,12.464,12.284,12.329,12069,0
2015-09-02,12.375,12.375,12.275,12.3,1095,0
2015-09-03,12.258,12.366,12.258,12.329,5706,0
2015-09-04,12.349,12.366,12.284,12.339,6146,0
2015-09-08,12.284,12.391,12.266,12.329,2633,0
2015-09-09,12.391,12.464,12.309,12.319,9217,0
2015-09-10,12.319,12.383,12.3,12.3,5361,0
2015-09-11,12.349,12.448,12.3,12.401,10316,0
2015-09-14,12.429,12.429,12.3,12.366,2192,0
2015-09-15,12.409,12.439,12.202,12.202,9548,0
2015-09-16,12.165,12.375,12.156,12.291,27874,0
2015-09-17,12.229,12.538,12.202,12.529,27097,0
2015-09-18,12.419,12.529,12.319,12.529,8670,0
2015-09-21,12.464,12.676,12.3,12.676,6914,0
2015-09-22,12.586,12.657,12.484,12.637,13608,0
2015-09-23,12.637,12.637,12.519,12.519,9209,0
2015-09-24,12.586,12.729,12.494,12.594,28641,0
2015-09-25,12.657,12.657,12.594,12.621,4611,0
2015-09-28,12.592,12.644,12.526,12.536,9745,0
2015-09-29,12.573,12.634,12.444,12.444,3825,0
2015-09-30,12.48,12.583,12.444,12.47,2295,0
2015-10-01,12.545,12.618,12.545,12.618,2844,0
2015-10-02,12.664,12.682,12.554,12.644,984,0
2015-10-05,12.583,12.618,12.444,12.618,7618,0
2015-10-06,12.654,12.654,12.583,12.583,4373,0
2015-10-07,12.545,12.644,12.516,12.592,2047,0
2015-10-08,12.654,12.654,12.654,12.654,984,0
2015-10-09,12.592,12.691,12.592,12.592,1418,0
2015-10-12,12.654,12.654,12.592,12.634,483,0
2015-10-13,12.682,12.682,12.5,12.554,8853,0
2015-10-14,12.618,12.736,12.618,12.736,8853,0
2015-10-15,12.736,12.736,12.618,12.618,11146,0
2015-10-16,12.682,12.811,12.682,12.762,23497,0
2015-10-19,12.791,12.791,12.691,12.791,632,0
2015-10-20,12.811,12.811,12.644,12.691,1965,0
2015-10-21,12.717,12.717,12.691,12.709,1965,0
2015-10-22,12.772,12.811,12.644,12.791,12131,0
2015-10-23,12.811,12.811,12.717,12.811,10492,0
2015-10-26,12.811,12.811,12.618,12.634,9834,0
2015-10-27,12.717,12.717,12.618,12.618,6341,0
2015-10-28,12.641,12.697,12.58,12.606,7369,0
2015-10-29,12.58,12.77,12.58,12.734,8815,0
2015-10-30,12.679,12.734,12.606,12.661,6312,0
2015-11-02,12.689,12.76,12.615,12.724,8108,0
2015-11-03,12.751,12.76,12.615,12.661,18336,0
2015-11-04,12.606,12.715,12.59,12.706,20986,0
2015-11-05,12.76,12.76,12.632,12.706,3915,0
2015-11-06,12.606,12.641,12.523,12.533,15562,0
2015-11-09,12.514,12.606,12.476,12.56,9644,0
2015-11-10,12.506,12.56,12.506,12.514,9250,0
2015-11-11,12.57,12.632,12.523,12.632,18938,0
2015-11-12,12.632,12.715,12.597,12.606,5768,0
2015-11-13,12.651,12.77,12.57,12.76,6857,0
2015-11-16,12.828,12.846,12.76,12.846,6422,0
2015-11-17,12.679,12.863,12.67,12.809,15344,0
2015-11-18,12.863,12.91,12.819,12.91,5225,0
2015-11-19,12.999,12.999,12.79,12.799,9362,0
2015-11-20,12.799,12.863,12.724,12.79,9468,0
2015-11-23,12.854,12.999,12.79,12.91,18285,0
2015-11-24,12.928,12.946,12.799,12.937,5007,0
2015-11-25,13.024,13.024,12.815,12.834,5419,0
2015-11-27,12.795,12.898,12.666,12.805,6396,0
2015-11-30,12.843,12.86,12.676,12.834,4013,0
2015-12-01,12.898,12.917,12.712,12.843,22275,0
2015-12-02,12.805,12.925,12.666,12.666,6841,0
2015-12-03,12.997,12.997,12.703,12.786,26852,0
2015-12-04,12.86,12.97,12.805,12.97,14417,0
2015-12-07,13.024,13.024,12.917,12.988,21138,0
2015-12-08,12.943,13.006,12.925,12.925,7123,0
2015-12-09,12.997,13.053,12.979,13.053,11275,0
2015-12-10,12.979,13.043,12.756,12.766,20163,0
2015-12-11,12.703,12.908,12.703,12.843,11275,0
2015-12-14,12.786,12.786,12.685,12.748,4414,0
2015-12-15,12.657,12.834,12.647,12.694,13115,0
2015-12-16,12.603,12.825,12.565,12.825,15178,0
2015-12-17,12.72,12.825,12.694,12.756,10731,0
2015-12-18,12.852,12.86,12.637,12.843,14740,0
2015-12-21,12.756,12.934,12.756,12.815,9106,0
2015-12-22,12.888,13.034,12.888,12.961,14041,0
2015-12-23,13.034,13.034,12.805,12.953,11925,0
2015-12-24,12.943,12.943,12.863,12.925,2617,0
2015-12-28,12.86,13.043,12.86,12.97,8728,0
2015-12-29,12.876,13.022,12.876,12.905,4177,0
2015-12-30,13.155,13.155,12.959,13.069,9014,0
2015-12-31,13.108,13.108,13.05,13.06,1422,0
2016-01-04,12.941,13.201,12.941,13.091,15944,0
2016-01-05,13.127,13.291,13.088,13.088,3724,0
2016-01-06,13.164,13.376,13.012,13.356,5115,0
2016-01-07,13.495,13.495,13.173,13.451,12602,0
2016-01-08,13.542,13.578,13.253,13.469,8115,0
2016-01-11,13.542,13.542,13.137,13.236,7227,0
2016-01-12,13.337,13.533,13.098,13.145,8672,0
2016-01-13,13.514,13.514,13.031,13.078,10587,0
2016-01-14,13.05,13.272,12.985,13.118,28703,0
2016-01-15,13.272,13.406,13.118,13.164,7943,0
2016-01-19,13.227,13.272,13.05,13.127,9934,0
2016-01-20,13.173,13.372,12.811,12.831,12911,0
2016-01-21,13.108,13.201,13.06,13.155,4356,0
2016-01-22,13.272,13.272,13.05,13.088,10105,0
2016-01-25,13.04,13.256,12.994,12.994,4441,0
2016-01-26,13.069,13.337,13.06,13.33,10096,0
2016-01-27,13.392,13.467,13.16,13.467,10177,0
2016-01-28,13.502,13.548,13.421,13.43,8328,0
2016-01-29,13.493,13.623,13.493,13.623,1358,0
2016-02-01,13.623,13.718,13.614,13.718,2816,0
2016-02-02,13.801,13.996,13.691,13.95,17583,0
2016-02-03,13.996,13.996,13.633,13.901,10209,0
2016-02-04,13.977,13.996,13.701,13.701,4785,0
2016-02-05,13.586,13.921,13.501,13.512,10016,0
2016-02-08,13.576,13.614,13.576,13.576,3271,0
2016-02-09,13.661,13.661,13.576,13.576,4181,0
2016-02-10,13.681,13.681,13.605,13.605,6188,0
2016-02-11,13.718,13.718,13.6,13.614,5419,0
2016-02-12,13.651,13.681,13.576,13.661,5760,0
2016-02-16,13.623,13.71,13.43,13.43,18230,0
2016-02-17,13.532,13.605,13.412,13.421,7271,0
2016-02-18,13.522,13.532,13.473,13.532,11367,0
2016-02-19,13.718,13.718,13.449,13.449,14384,0
2016-02-22,13.557,13.557,13.412,13.485,12004,0
2016-02-23,13.605,13.681,13.566,13.605,18009,0
2016-02-24,13.502,13.671,13.502,13.671,7807,0
2016-02-25,13.583,13.658,13.489,13.508,10902,0
2016-02-26,13.62,13.62,13.379,13.398,32631,0
2016-02-29,13.481,13.489,13.408,13.489,10061,0
2016-03-01,13.379,13.62,13.379,13.62,9246,0
2016-03-02,13.62,13.62,13.455,13.62,10234,0
2016-03-03,13.508,13.63,13.445,13.472,14200,0
2016-03-04,13.528,13.532,13.388,13.388,3579,0
2016-03-07,13.489,13.707,13.489,13.638,9629,0
2016-03-08,13.715,13.715,13.537,13.648,12968,0
2016-03-09,13.678,13.864,13.583,13.583,13323,0
2016-03-10,13.678,13.958,13.638,13.77,17814,0
2016-03-11,13.89,13.929,13.63,13.732,6830,0
2016-03-14,13.817,13.817,13.679,13.799,4088,0
2016-03-15,13.909,13.958,13.528,13.578,16917,0
2016-03-16,13.751,13.751,13.499,13.668,6209,0
2016-03-17,13.77,13.939,13.707,13.919,11943,0
2016-03-18,14.012,14.012,13.899,13.985,3757,0
2016-03-21,13.874,14.012,13.874,13.919,8241,0
2016-03-22,13.899,14.021,13.817,13.836,9789,0
2016-03-23,13.836,14.031,13.827,13.854,10355,0
2016-03-24,13.967,14.031,13.836,13.836,6923,0
2016-03-28,14.003,14.008,13.836,13.845,9100,0
2016-03-29,13.926,13.926,13.684,13.684,16784,0
2016-03-30,13.739,13.796,13.579,13.589,4923,0
2016-03-31,13.636,13.703,13.514,13.524,20216,0
2016-04-01,13.551,13.871,13.551,13.626,7931,0
2016-04-04,13.713,13.739,13.626,13.729,5167,0
2016-04-05,13.842,14.106,13.739,14.077,36634,0
2016-04-06,14.106,14.207,13.748,14.106,45491,0
2016-04-07,13.992,14.169,13.815,14.039,30670,0
2016-04-08,13.906,13.965,13.796,13.851,24506,0
2016-04-11,13.739,13.965,13.684,13.758,13815,0
2016-04-12,13.739,14.057,13.739,13.833,17473,0
2016-04-13,13.721,14.087,13.721,13.778,13913,0
2016-04-14,13.888,14.049,13.748,13.805,21400,0
2016-04-15,13.805,14.01,13.721,13.777,45851,0
2016-04-18,13.721,13.916,13.703,13.729,66699,0
2016-04-19,13.739,13.805,13.684,13.758,3287,0
2016-04-20,13.739,13.777,13.674,13.716,22761,0
2016-04-21,13.694,13.815,13.694,13.748,4764,0
2016-04-22,13.796,13.815,13.684,13.713,7322,0
2016-04-25,13.729,13.729,13.663,13.663,3112,0
2016-04-26,13.739,13.748,13.616,13.674,10044,0
2016-04-27,13.746,13.746,13.634,13.727,4881,0
2016-04-28,13.719,13.727,13.634,13.634,1828,0
2016-04-29,13.672,13.719,13.672,13.672,4771,0
2016-05-02,13.567,13.711,13.567,13.692,9770,0
2016-05-03,13.637,13.746,13.606,13.746,9734,0
2016-05-04,13.711,13.851,13.652,13.682,5885,0
2016-05-05,13.719,13.746,13.624,13.624,9597,0
2016-05-06,13.615,13.672,13.615,13.662,3194,0
2016-05-09,13.711,13.727,13.667,13.727,4442,0
2016-05-10,13.682,13.756,13.662,13.756,3930,0
2016-05-11,13.642,13.784,13.642,13.746,4338,0
2016-05-12,13.746,13.784,13.672,13.746,2244,0
2016-05-13,13.841,13.86,13.737,13.813,10165,0
2016-05-16,13.925,13.925,13.737,13.804,10056,0
2016-05-17,13.813,13.813,13.634,13.672,15715,0
2016-05-18,13.702,13.727,13.606,13.634,11275,0
2016-05-19,13.597,13.597,13.332,13.332,5611,0
2016-05-20,13.39,13.39,13.257,13.285,15987,0
2016-05-23,13.332,13.438,13.314,13.314,11271,0
2016-05-24,13.39,13.399,13.332,13.332,4782,0
2016-05-25,13.39,13.457,13.285,13.419,29944,0
2016-05-26,13.499,13.499,13.398,13.398,12787,0
2016-05-27,13.312,13.509,13.312,13.359,10793,0
2016-05-31,13.254,13.408,13.235,13.245,29493,0
2016-06-01,13.359,13.472,13.245,13.455,18255,0
2016-06-02,13.49,13.509,13.436,13.436,11911,0
2016-06-03,13.49,13.557,13.408,13.426,17038,0
2016-06-06,13.49,13.49,13.349,13.426,6267,0
2016-06-07,13.529,13.539,13.436,13.509,10473,0
2016-06-08,13.49,13.59,13.464,13.576,13222,0
2016-06-09,13.586,13.651,13.547,13.651,12450,0
2016-06-10,13.576,13.651,13.539,13.539,21391,0
2016-06-13,13.641,13.718,13.633,13.649,8132,0
2016-06-14,13.681,13.681,13.641,13.681,2641,0
2016-06-15,13.681,13.722,13.566,13.586,28564,0
2016-06-16,13.701,13.71,13.529,13.605,17615,0
2016-06-17,13.681,13.718,13.607,13.71,11435,0
2016-06-20,13.803,13.803,13.609,13.623,7271,0
2016-06-21,13.701,13.822,13.633,13.822,24048,0
2016-06-22,13.822,13.822,13.755,13.812,3729,0
2016-06-23,13.755,13.803,13.63,13.701,6418,0
2016-06-24,13.623,13.86,13.623,13.681,3793,0
2016-06-27,13.765,13.765,13.726,13.754,3540,0
2016-06-28,13.791,13.868,13.743,13.753,13335,0
2016-06-29,13.868,13.885,13.734,13.781,8892,0
2016-06-30,13.81,14.008,13.772,13.781,23630,0
2016-07-01,13.839,13.894,13.781,13.781,3387,0
2016-07-05,13.878,13.878,13.781,13.81,15595,0
2016-07-06,13.894,13.894,13.82,13.82,1681,0
2016-07-07,13.868,13.904,13.801,13.849,15181,0
2016-07-08,13.914,13.924,13.848,13.924,5644,0
2016-07-11,13.924,13.924,13.894,13.894,6853,0
2016-07-12,14.075,14.075,13.734,13.849,15012,0
2016-07-13,13.724,13.924,13.488,13.612,26843,0
2016-07-14,13.564,13.583,13.405,13.554,12675,0
2016-07-15,13.536,13.669,13.505,13.669,10725,0
2016-07-18,13.699,13.82,13.679,13.679,6226,0
2016-07-19,13.734,13.791,13.602,13.753,3034,0
2016-07-20,13.82,13.934,13.753,13.82,6511,0
2016-07-21,13.82,13.904,13.612,13.763,23354,0
2016-07-22,13.858,13.858,13.724,13.839,4330,0
2016-07-25,13.781,13.781,13.679,13.679,5965,0
2016-07-26,13.699,13.849,13.621,13.689,32190,0
2016-07-27,13.789,13.831,13.657,13.657,27704,0
2016-07-28,13.687,13.737,13.687,13.687,3499,0
2016-07-29,13.722,13.722,13.706,13.721,2368,0
2016-08-01,13.761,13.761,13.697,13.697,3570,0
2016-08-02,13.799,13.799,13.687,13.687,2273,0
2016-08-03,13.77,13.808,13.687,13.808,20942,0
2016-08-04,13.857,13.885,13.77,13.806,5772,0
2016-08-05,13.848,13.848,13.728,13.728,5474,0
2016-08-08,13.761,13.761,13.727,13.727,2291,0
2016-08-09,13.828,13.828,13.722,13.818,5650,0
2016-08-10,13.77,13.77,13.761,13.761,1080,0
2016-08-11,13.706,13.793,13.706,13.751,2847,0
2016-08-12,13.828,13.828,13.722,13.808,12751,0
2016-08-15,13.828,13.828,13.721,13.721,6143,0
2016-08-16,13.761,13.828,13.722,13.775,9775,0
2016-08-17,13.828,13.828,13.715,13.784,3147,0
2016-08-18,13.903,13.903,13.808,13.828,11569,0
2016-08-19,13.933,13.933,13.818,13.818,4599,0
2016-08-22,13.913,13.913,13.818,13.838,6808,0
2016-08-23,13.877,13.877,13.818,13.818,17467,0
2016-08-24,13.818,13.943,13.818,13.943,13635,0
2016-08-25,13.877,13.903,13.732,13.77,21916,0
2016-08-26,13.715,13.877,13.697,13.857,27467,0
2016-08-29,13.816,13.855,13.713,13.836,10962,0
2016-08-30,13.826,13.855,13.694,13.703,10563,0
2016-08-31,13.684,13.875,13.684,13.846,16762,0
2016-09-01,13.885,13.911,13.749,13.778,15131,0
2016-09-02,13.806,13.901,13.769,13.787,10463,0
2016-09-06,13.787,13.836,13.759,13.759,6154,0
2016-09-07,13.865,13.865,13.782,13.846,4043,0
2016-09-08,13.875,13.875,13.797,13.855,5587,0
2016-09-09,13.941,13.941,13.703,13.787,21686,0
2016-09-12,13.797,13.865,13.797,13.855,5076,0
2016-09-13,13.836,13.855,13.784,13.855,6436,0
2016-09-14,13.885,13.885,13.787,13.855,8661,0
2016-09-15,13.769,13.829,13.769,13.797,7649,0
2016-09-16,13.74,13.749,13.703,13.73,10100,0
2016-09-19,13.674,13.74,13.626,13.642,6691,0
2016-09-20,13.684,13.73,13.626,13.73,7423,0
2016-09-21,13.74,13.74,13.644,13.73,3163,0
2016-09-22,13.778,13.778,13.73,13.74,2097,0
2016-09-23,13.721,13.721,13.721,13.721,301,0
2016-09-26,13.721,13.778,13.644,13.778,8889,0
2016-09-27,13.778,13.778,13.713,13.74,3551,0
2016-09-28,13.853,13.853,13.767,13.795,7123,0
2016-09-29,13.834,13.834,13.732,13.767,4098,0
2016-09-30,13.757,13.757,13.711,13.711,872,0
2016-10-03,13.785,13.785,13.711,13.757,2488,0
2016-10-04,13.795,13.795,13.672,13.776,11601,0
2016-10-05,13.747,13.767,13.672,13.757,11199,0
2016-10-06,13.72,13.72,13.562,13.595,1645,0
2016-10-07,13.634,13.652,13.585,13.652,3906,0
2016-10-10,13.566,13.566,13.463,13.47,10211,0
2016-10-11,13.537,13.605,13.386,13.453,18322,0
2016-10-12,13.453,13.453,13.194,13.376,27833,0
2016-10-13,13.356,13.366,13.288,13.307,5148,0
2016-10-14,13.248,13.278,13.156,13.203,8669,0
2016-10-17,13.203,13.203,12.908,12.962,16421,0
2016-10-18,12.925,13.069,12.925,13.02,6396,0
2016-10-19,13.079,13.185,13.079,13.185,1676,0
2016-10-20,13.212,13.278,13.212,13.278,3618,0
2016-10-21,13.414,13.414,13.229,13.288,4214,0
2016-10-24,13.194,13.239,13.194,13.239,7217,0
2016-10-25,13.229,13.288,13.194,13.288,2674,0
2016-10-26,13.327,13.327,13.203,13.203,1188,0
2016-10-27,13.077,13.164,12.922,12.932,12906,0
2016-10-28,12.931,12.931,12.789,12.886,31682,0
2016-10-31,12.895,12.941,12.809,12.895,18931,0
2016-11-01,12.779,12.838,12.779,12.799,10770,0
2016-11-02,12.799,12.886,12.751,12.848,12639,0
2016-11-03,12.759,12.848,12.759,12.819,9820,0
2016-11-04,12.769,12.848,12.759,12.769,4418,0
2016-11-07,12.719,12.809,12.719,12.799,8591,0
2016-11-08,12.739,12.848,12.739,12.799,12558,0
2016-11-09,12.71,12.759,12.616,12.71,17754,0
2016-11-10,12.598,12.68,12.433,12.481,16114,0
2016-11-11,12.521,12.521,12.232,12.252,19392,0
2016-11-14,12.29,12.29,11.906,11.964,16870,0
2016-11-15,12.011,12.261,11.936,12.261,16469,0
2016-11-16,12.338,12.338,12.155,12.205,26614,0
2016-11-17,12.155,12.175,12.069,12.069,11082,0
2016-11-18,12.116,12.121,12.03,12.073,15469,0
2016-11-21,12.03,12.106,11.991,12.097,29014,0
2016-11-22,12.107,12.242,12.097,12.205,21930,0
2016-11-23,12.116,12.145,12.077,12.116,12947,0
2016-11-25,11.878,12.135,11.878,12.077,18587,0
2016-11-28,12.038,12.422,12.038,12.085,9015,0
2016-11-29,12.183,12.183,12.019,12.028,10930,0
2016-11-30,11.953,11.999,11.913,11.943,32671,0
2016-12-01,11.943,11.999,11.787,11.913,18469,0
2016-12-02,11.682,11.894,11.682,11.826,43745,0
2016-12-05,11.74,11.875,11.74,11.835,9767,0
2016-12-06,11.787,12.009,11.787,11.923,13260,0
2016-12-07,11.894,12.163,11.894,12.067,51756,0
2016-12-08,12.058,12.153,11.999,12.075,29242,0
2016-12-09,11.953,12.095,11.953,12.095,23081,0
2016-12-12,11.903,12.009,11.903,11.933,24533,0
2016-12-13,11.962,12.028,11.962,12.009,25254,0
2016-12-14,12.038,12.095,11.787,11.953,54997,0
2016-12-15,11.865,11.989,11.865,11.98,14545,0
2016-12-16,11.923,11.98,11.923,11.933,34460,0
2016-12-19,11.885,12.02,11.885,11.98,41375,0
2016-12-20,11.971,12.028,11.913,12.028,38194,0
2016-12-21,12.038,12.058,11.98,12.019,42851,0
2016-12-22,12.038,12.085,11.999,12.075,20863,0
2016-12-23,12.067,12.075,11.989,12.019,66578,0
2016-12-27,11.953,12.009,11.953,12.009,11533,0
2016-12-28,12.007,12.065,12.007,12.017,62521,0
2016-12-29,12.017,12.112,12.007,12.112,73636,0
2016-12-30,12.026,12.112,12.026,12.103,56044,0
2017-01-03,12.093,12.119,12.065,12.103,5984,0
2017-01-04,12.132,12.192,12.132,12.152,20289,0
2017-01-05,12.192,12.202,12.127,12.192,37200,0
2017-01-06,12.152,12.22,12.152,12.22,10494,0
2017-01-09,12.23,12.306,12.225,12.297,7329,0
2017-01-10,12.269,12.279,12.182,12.202,39682,0
2017-01-11,12.192,12.25,12.192,12.23,5457,0
2017-01-12,12.24,12.32,12.24,12.297,9332,0
2017-01-13,12.289,12.306,12.25,12.306,11756,0
2017-01-17,12.336,12.368,12.269,12.289,23108,0
2017-01-18,12.279,12.303,12.25,12.26,9917,0
2017-01-19,12.182,12.22,12.162,12.162,16885,0
2017-01-20,12.112,12.152,12.074,12.093,15401,0
2017-01-23,12.103,12.23,12.103,12.212,7615,0
2017-01-24,12.23,12.23,12.167,12.182,15687,0
2017-01-25,12.162,12.187,12.112,12.112,7975,0
2017-01-26,12.046,12.165,12.046,12.083,9313,0
2017-01-27,12.054,12.175,12.054,12.14,6490,0
2017-01-30,12.14,12.344,12.14,12.249,22740,0
2017-01-31,12.219,12.268,12.219,12.259,4168,0
2017-02-01,12.268,12.288,12.229,12.229,6782,0
2017-02-02,12.229,12.306,12.229,12.306,16264,0
2017-02-03,12.345,12.345,12.278,12.288,3411,0
2017-02-06,12.278,12.315,12.278,12.296,9086,0
2017-02-07,12.296,12.335,12.291,12.296,10623,0
2017-02-08,12.345,12.345,12.325,12.325,4659,0
2017-02-09,12.306,12.345,12.306,12.306,10313,0
2017-02-10,12.296,12.315,12.278,12.306,5605,0
2017-02-13,12.288,12.305,12.249,12.268,7280,0
2017-02-14,12.219,12.249,12.15,12.17,13336,0
2017-02-15,12.14,12.2,12.13,12.13,13556,0
2017-02-16,12.13,12.163,12.091,12.12,19011,0
2017-02-17,12.12,12.16,12.101,12.12,20190,0
2017-02-21,12.12,12.14,12.054,12.064,36802,0
2017-02-22,12.081,12.16,12.081,12.16,14308,0
2017-02-23,12.16,12.18,12.115,12.13,9399,0
2017-02-24,12.144,12.272,12.144,12.184,23705,0
2017-02-27,12.174,12.184,12.164,12.184,22093,0
2017-02-28,12.194,12.223,12.174,12.214,11714,0
2017-03-01,12.214,12.233,12.164,12.184,34914,0
2017-03-02,12.282,12.282,12.174,12.194,15570,0
2017-03-03,12.174,12.223,12.144,12.223,7537,0
2017-03-06,12.184,12.184,12.144,12.164,3823,0
2017-03-07,12.114,12.154,12.018,12.075,17240,0
2017-03-08,12.037,12.066,11.941,12.018,19747,0
2017-03-09,11.971,11.993,11.931,11.931,11685,0
2017-03-10,11.941,11.971,11.899,11.961,14259,0
2017-03-13,11.921,11.941,11.901,11.941,8389,0
2017-03-14,11.979,11.979,11.852,11.892,17872,0
2017-03-15,11.852,11.931,11.833,11.912,11712,0
2017-03-16,11.872,11.921,11.813,11.901,15678,0
2017-03-17,11.901,11.962,11.892,11.921,5890,0
2017-03-20,11.941,12.008,11.921,12.008,10245,0
2017-03-21,11.971,12.037,11.931,12.037,21536,0
2017-03-22,12.037,12.047,11.988,12.027,23830,0
2017-03-23,12.027,12.047,12.027,12.037,25593,0
2017-03-24,12.018,12.204,12.018,12.105,33688,0
2017-03-27,12.164,12.223,12.134,12.223,5343,0
2017-03-28,12.233,12.233,12.144,12.164,11150,0
2017-03-29,12.148,12.257,12.148,12.237,8009,0
2017-03-30,12.188,12.205,12.173,12.178,3550,0
2017-03-31,12.128,12.247,12.128,12.247,7339,0
2017-04-03,12.237,12.247,12.227,12.247,5540,0
2017-04-04,12.276,12.276,12.222,12.247,2300,0
2017-04-05,12.218,12.257,12.218,12.247,1473,0
2017-04-06,12.276,12.294,12.237,12.294,5325,0
2017-04-07,12.304,12.352,12.304,12.352,6009,0
2017-04-10,12.352,12.352,12.304,12.343,12582,0
2017-04-11,12.294,12.401,12.294,12.401,18622,0
2017-04-12,12.352,12.411,12.352,12.382,10516,0
2017-04-13,12.382,12.461,12.382,12.461,15656,0
2017-04-17,12.382,12.431,12.382,12.391,27707,0
2017-04-18,12.352,12.441,12.352,12.352,14219,0
2017-04-19,12.401,12.411,12.362,12.401,12261,0
2017-04-20,12.441,12.441,12.352,12.441,8415,0
2017-04-21,12.559,12.559,12.137,12.431,25531,0
2017-04-24,12.372,12.451,12.372,12.436,4116,0
2017-04-25,12.431,12.461,12.304,12.362,21917,0
2017-04-26,12.385,12.435,12.385,12.405,2469,0
2017-04-27,12.347,12.415,12.347,12.376,3287,0
2017-04-28,12.26,12.385,12.191,12.385,23438,0
2017-05-01,12.307,12.366,12.297,12.328,5347,0
2017-05-02,12.269,12.366,12.269,12.356,22336,0
2017-05-03,12.26,12.395,12.26,12.395,18509,0
2017-05-04,12.356,12.366,12.327,12.366,10126,0
2017-05-05,12.297,12.376,12.297,12.337,9799,0
2017-05-08,12.385,12.385,12.307,12.337,28399,0
2017-05-09,12.269,12.385,12.269,12.317,8712,0
2017-05-10,12.279,12.297,12.269,12.269,8717,0
2017-05-11,12.317,12.327,12.279,12.289,9479,0
2017-05-12,12.356,12.376,12.347,12.376,4512,0
2017-05-15,12.465,12.465,12.361,12.435,15620,0
2017-05-16,12.376,12.455,12.376,12.408,5714,0
2017-05-17,12.535,12.535,12.435,12.535,10286,0
2017-05-18,12.535,12.535,12.435,12.445,15125,0
2017-05-19,12.415,12.49,12.405,12.405,10780,0
2017-05-22,12.376,12.445,12.366,12.366,12346,0
2017-05-23,12.395,12.475,12.385,12.405,21000,0
2017-05-24,12.356,12.475,12.356,12.475,11344,0
2017-05-25,12.445,12.445,12.395,12.405,10686,0
2017-05-26,12.37,12.409,12.37,12.409,18329,0
2017-05-30,12.529,12.529,12.421,12.459,4600,0
2017-05-31,12.519,12.744,12.444,12.509,17260,0
2017-06-01,12.655,12.655,12.524,12.538,11638,0
2017-06-02,12.567,12.587,12.538,12.538,14488,0
2017-06-05,12.519,12.519,12.499,12.499,1826,0
2017-06-06,12.529,12.557,12.479,12.509,20300,0
2017-06-07,12.509,12.577,12.509,12.538,27093,0
2017-06-08,12.489,12.587,12.489,12.557,2907,0
2017-06-09,12.499,12.582,12.499,12.567,6580,0
2017-06-12,12.597,12.597,12.519,12.543,2753,0
2017-06-13,12.537,12.558,12.524,12.558,2415,0
2017-06-14,12.499,12.625,12.499,12.606,10550,0
2017-06-15,12.714,12.714,12.577,12.645,10483,0
2017-06-16,12.577,12.635,12.577,12.625,5604,0
2017-06-19,12.665,12.665,12.59,12.635,5084,0
2017-06-20,12.62,12.63,12.615,12.615,5881,0
2017-06-21,12.625,12.625,12.608,12.624,8412,0
2017-06-22,12.625,12.625,12.615,12.622,1414,0
2017-06-23,12.615,12.655,12.615,12.655,2500,0
2017-06-26,12.645,12.695,12.577,12.597,17433,0
2017-06-27,12.577,12.618,12.557,12.606,10298,0
2017-06-28,12.571,12.622,12.571,12.618,3320,0
2017-06-29,12.679,12.679,12.571,12.572,10475,0
2017-06-30,12.601,12.601,12.581,12.591,3479,0
2017-07-03,12.649,12.649,12.591,12.609,3647,0
2017-07-05,12.561,12.606,12.541,12.571,12141,0
2017-07-06,12.522,12.557,12.522,12.541,4878,0
2017-07-07,12.551,12.551,12.502,12.522,2353,0
2017-07-10,12.532,12.649,12.532,12.581,4762,0
2017-07-11,12.442,12.609,12.442,12.609,9942,0
2017-07-12,12.609,12.639,12.572,12.639,20681,0
2017-07-13,12.532,12.629,12.462,12.601,28021,0
2017-07-14,12.581,12.659,12.581,12.649,5301,0
2017-07-17,12.551,12.678,12.551,12.639,11886,0
2017-07-18,12.728,12.728,12.646,12.718,7185,0
2017-07-19,12.718,12.728,12.689,12.705,6320,0
2017-07-20,12.689,12.718,12.679,12.679,7257,0
2017-07-21,12.649,12.689,12.649,12.689,1262,0
2017-07-24,12.689,12.778,12.676,12.676,8470,0
2017-07-25,12.571,12.679,12.571,12.679,7997,0
2017-07-26,12.669,12.718,12.659,12.694,3285,0
2017-07-27,12.758,12.758,12.669,12.679,7551,0
2017-07-28,12.629,12.758,12.629,12.758,8539,0
2017-07-31,12.748,12.769,12.737,12.766,6579,0
2017-08-01,12.659,12.838,12.659,12.828,10577,0
2017-08-02,12.936,12.936,12.828,12.858,20464,0
2017-08-03,12.758,12.873,12.758,12.848,4324,0
2017-08-04,12.831,12.838,12.788,12.838,34490,0
2017-08-07,12.828,12.858,12.828,12.858,6125,0
2017-08-08,12.828,12.838,12.808,12.808,3521,0
2017-08-09,12.828,12.858,12.741,12.788,6551,0
2017-08-10,12.689,12.734,12.669,12.734,5317,0
2017-08-11,12.788,12.788,12.659,12.659,13403,0
2017-08-14,12.718,12.748,12.689,12.689,11636,0
2017-08-15,12.639,12.697,12.639,12.659,8069,0
2017-08-16,12.649,12.708,12.629,12.708,17959,0
2017-08-17,12.669,12.669,12.659,12.659,15620,0
2017-08-18,12.927,12.927,12.649,12.748,35938,0
2017-08-21,12.888,12.888,12.669,12.738,28761,0
2017-08-22,12.649,12.708,12.649,12.649,28324,0
2017-08-23,12.649,12.708,12.649,12.659,35693,0
2017-08-24,12.659,12.679,12.619,12.669,39139,0
2017-08-25,12.629,12.679,12.629,12.679,13093,0
2017-08-28,12.708,12.768,12.679,12.768,19306,0
2017-08-29,12.818,12.818,12.728,12.778,26995,0
2017-08-30,12.818,12.818,12.748,12.768,7143,0
2017-08-31,12.798,12.798,12.758,12.787,5638,0
2017-09-01,12.689,12.768,12.689,12.728,8277,0
2017-09-05,12.738,12.738,12.708,12.728,16988,0
2017-09-06,12.723,12.818,12.723,12.808,14825,0
2017-09-07,12.818,12.858,12.738,12.788,34197,0
2017-09-08,12.788,12.788,12.758,12.758,12540,0
2017-09-11,12.758,12.761,12.728,12.728,13301,0
2017-09-12,12.718,12.768,12.718,12.748,21370,0
2017-09-13,12.718,12.798,12.718,12.797,11892,0
2017-09-14,12.738,12.768,12.738,12.758,10204,0
2017-09-15,12.758,12.828,12.728,12.828,16908,0
2017-09-18,12.967,12.967,12.718,12.718,16006,0
2017-09-19,12.669,12.718,12.669,12.698,12478,0
2017-09-20,12.689,12.732,12.689,12.698,64055,0
2017-09-21,12.698,12.726,12.629,12.639,16204,0
2017-09-22,12.669,12.689,12.645,12.659,9164,0
2017-09-25,12.708,12.708,12.619,12.649,14725,0
2017-09-26,12.718,12.718,12.59,12.619,19899,0
2017-09-27,12.718,12.718,12.54,12.54,33920,0
2017-09-28,12.57,12.58,12.52,12.53,6921,0
2017-09-29,12.54,12.619,12.53,12.609,10329,0
2017-10-02,12.58,12.619,12.58,12.619,2709,0
2017-10-03,12.609,12.609,12.56,12.609,3358,0
2017-10-04,12.58,12.58,12.48,12.5,20867,0
2017-10-05,12.47,12.55,12.47,12.52,6098,0
2017-10-06,12.49,12.56,12.49,12.56,9290,0
2017-10-09,12.56,12.659,12.56,12.619,10310,0
2017-10-10,12.56,12.629,12.554,12.629,7448,0
2017-10-11,12.56,12.639,12.56,12.639,8464,0
2017-10-12,12.619,12.659,12.57,12.649,5085,0
2017-10-13,12.629,12.679,12.629,12.679,10527,0
2017-10-16,12.659,12.698,12.59,12.6,5836,0
2017-10-17,12.52,12.646,12.52,12.629,6869,0
2017-10-18,12.54,12.649,12.54,12.649,10354,0
2017-10-19,12.739,12.739,12.669,12.699,8892,0
2017-10-20,12.66,12.66,12.56,12.6,4839,0
2017-10-23,12.659,12.659,12.52,12.53,39038,0
2017-10-24,12.48,12.57,12.47,12.57,3491,0
2017-10-25,12.58,12.58,12.51,12.52,11421,0
2017-10-26,12.51,12.54,12.463,12.463,10946,0
2017-10-27,12.46,12.47,12.37,12.45,8475,0
2017-10-30,12.53,12.53,12.45,12.45,8029,0
2017-10-31,12.45,12.46,12.41,12.44,6269,0
2017-11-01,12.41,12.4292,12.4,12.42,5619,0
2017-11-02,12.41,12.41,12.37,12.37,14702,0
2017-11-03,12.34,12.39,12.33,12.35,23801,0
2017-11-06,12.34,12.3969,12.34,12.37,6247,0
2017-11-07,12.31,12.42,12.31,12.38,19260,0
2017-11-08,12.4,12.44,12.35,12.41,24794,0
2017-11-09,12.45,12.47,12.39,12.44,19119,0
2017-11-10,12.42,12.42,12.26,12.32,36877,0
