Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.3265,9.3415,9.2782,9.3346,15227,0
2005-02-28,9.3651,9.3799,9.2987,9.3059,14523,0
2005-03-01,9.3799,9.3799,9.3059,9.3187,22561,0
2005-03-02,9.3187,9.3415,9.3118,9.3346,9725,0
2005-03-03,9.3563,9.3849,9.3118,9.3849,10859,0
2005-03-04,9.3917,9.4316,9.3917,9.4316,16917,0
2005-03-07,9.4099,9.506,9.4099,9.469,17763,0
2005-03-08,9.506,9.569,9.469,9.517,18759,0
2005-03-09,9.569,9.569,9.469,9.525,31582,0
2005-03-10,9.525,9.547,9.4099,9.469,23259,0
2005-03-11,9.578,9.623,9.4316,9.4545,28194,0
2005-03-14,9.4779,9.555,9.469,9.469,10713,0
2005-03-15,9.547,9.547,9.3651,9.3799,17482,0
2005-03-16,9.3415,9.3563,9.3346,9.3563,6063,0
2005-03-17,9.2987,9.3976,9.2987,9.3976,10713,0
2005-03-18,9.3976,9.4169,9.3651,9.4169,4229,0
2005-03-21,9.3651,9.4169,9.3346,9.3917,11558,0
2005-03-22,9.4029,9.4029,9.3187,9.3265,12829,0
2005-03-23,9.2714,9.2714,9.1025,9.128,21853,0
2005-03-24,9.1025,9.1416,8.9995,9.0957,32141,0
2005-03-28,9.128,9.1347,8.9575,8.9575,23544,0
2005-03-29,8.9725,9.0661,8.9725,9.0661,13961,0
2005-03-30,9.0661,9.0957,9.0229,9.0957,13111,0
2005-03-31,9.1558,9.2118,9.1159,9.1159,16777,0
2005-04-01,9.2197,9.2578,9.0793,9.1969,15366,0
2005-04-04,9.2197,9.2937,9.0793,9.1651,27208,0
2005-04-05,9.1651,9.2363,9.1651,9.2363,3389,0
2005-04-06,9.1842,9.2987,9.1842,9.2197,18042,0
2005-04-07,9.251,9.2578,9.1651,9.2363,11558,0
2005-04-08,9.251,9.251,9.1159,9.1159,27492,0
2005-04-11,9.2197,9.2578,9.1911,9.2197,32005,0
2005-04-12,9.2645,9.2782,9.2118,9.2782,15792,0
2005-04-13,9.2937,9.3346,9.2197,9.3346,29327,0
2005-04-14,9.2937,9.3503,9.2782,9.2782,9447,0
2005-04-15,9.3118,9.3265,9.2869,9.2869,4085,0
2005-04-18,9.2782,9.3187,9.2782,9.3187,2678,0
2005-04-19,9.3503,9.4316,9.3265,9.4237,25381,0
2005-04-20,9.469,9.469,9.3118,9.3118,17625,0
2005-04-21,9.3265,9.3415,9.3118,9.3118,5073,0
2005-04-22,9.3346,9.3346,9.2432,9.2432,14099,0
2005-04-25,9.2782,9.2782,9.2197,9.2197,14243,0
2005-04-26,9.3118,9.3118,9.1651,9.2197,23544,0
2005-04-27,9.1708,9.2363,9.1492,9.1492,32141,0
2005-04-28,9.2041,9.3187,9.2041,9.3187,10713,0
2005-04-29,9.3265,9.3849,9.3265,9.3849,19173,0
2005-05-02,9.3849,9.3917,9.3849,9.3917,2114,0
2005-05-03,9.3976,9.4316,9.3976,9.4237,7330,0
2005-05-04,9.4316,9.506,9.3976,9.4929,13815,0
2005-05-05,9.4929,9.4989,9.3799,9.3799,22976,0
2005-05-06,9.3799,9.3799,9.2363,9.2363,23823,0
2005-05-09,9.2937,9.3265,9.1911,9.3265,23259,0
2005-05-10,9.3415,9.3849,9.3415,9.3849,20024,0
2005-05-11,9.3976,9.4237,9.3976,9.4237,6199,0
2005-05-12,9.4397,9.593,9.3917,9.4929,25795,0
2005-05-13,9.4989,9.562,9.4989,9.4989,20442,0
2005-05-16,9.555,9.562,9.555,9.562,4366,0
2005-05-17,9.517,9.562,9.4929,9.562,21995,0
2005-05-18,9.562,9.611,9.562,9.569,19596,0
2005-05-19,9.605,9.611,9.593,9.598,14945,0
2005-05-20,9.605,9.605,9.511,9.511,22274,0
2005-05-23,9.539,9.562,9.531,9.531,16917,0
2005-05-24,9.506,9.562,9.4989,9.555,20725,0
2005-05-25,9.506,9.578,9.506,9.517,35669,0
2005-05-26,9.517,9.562,9.506,9.539,32425,0
2005-05-27,9.539,9.562,9.511,9.539,11416,0
2005-05-31,9.569,9.569,9.539,9.547,11558,0
2005-06-01,9.506,9.539,9.4849,9.4989,57382,0
2005-06-02,9.4989,9.555,9.4849,9.547,36232,0
2005-06-03,9.578,9.585,9.547,9.555,18476,0
2005-06-06,9.578,9.578,9.547,9.547,3239,0
2005-06-07,9.578,9.598,9.569,9.578,31020,0
2005-06-08,9.593,9.632,9.593,9.632,28342,0
2005-06-09,9.578,9.647,9.547,9.611,27353,0
2005-06-10,9.623,9.681,9.617,9.681,18604,0
2005-06-13,9.681,9.681,9.539,9.64,29608,0
2005-06-14,9.598,9.666,9.517,9.569,34534,0
2005-06-15,9.578,9.611,9.506,9.525,21287,0
2005-06-16,9.511,9.681,9.511,9.578,34534,0
2005-06-17,9.569,9.681,9.562,9.632,27353,0
2005-06-20,9.666,9.681,9.593,9.632,28061,0
2005-06-21,9.632,9.695,9.632,9.695,62311,0
2005-06-22,9.695,9.775,9.695,9.775,19037,0
2005-06-23,9.681,9.788,9.681,9.725,19741,0
2005-06-24,9.753,9.88,9.732,9.738,4931,0
2005-06-27,9.753,9.804,9.746,9.746,5637,0
2005-06-28,9.732,9.775,9.709,9.709,19457,0
2005-06-29,9.738,9.768,9.718,9.746,26925,0
2005-06-30,9.732,9.753,9.666,9.666,21713,0
2005-07-01,9.598,9.695,9.598,9.681,21571,0
2005-07-05,9.702,9.753,9.681,9.753,21430,0
2005-07-06,9.718,9.753,9.64,9.753,34819,0
2005-07-07,9.738,9.797,9.738,9.753,23823,0
2005-07-08,9.788,9.804,9.666,9.695,12829,0
2005-07-11,9.718,9.788,9.689,9.775,27492,0
2005-07-12,9.788,9.804,9.775,9.782,3803,0
2005-07-13,9.782,9.788,9.782,9.788,3389,0
2005-07-14,9.831,9.845,9.753,9.804,16074,0
2005-07-15,9.804,9.964,9.753,9.893,24533,0
2005-07-18,9.922,9.928,9.887,9.893,17196,0
2005-07-19,9.836,9.916,9.836,9.887,14660,0
2005-07-20,9.928,9.928,9.812,9.812,22844,0
2005-07-21,9.775,9.887,9.746,9.861,23124,0
2005-07-22,9.88,9.902,9.681,9.788,33842,0
2005-07-25,9.819,9.853,9.788,9.853,12263,0
2005-07-26,9.874,9.874,9.804,9.867,23124,0
2005-07-27,9.928,9.928,9.831,9.831,16074,0
2005-07-28,9.845,9.928,9.831,9.902,26790,0
2005-07-29,9.935,10.004,9.935,9.987,47374,0
2005-08-01,9.928,9.935,9.88,9.916,15509,0
2005-08-02,9.964,10.004,9.874,9.902,19173,0
2005-08-03,9.964,9.964,9.893,9.935,18604,0
2005-08-04,9.964,10.01,9.812,9.928,25381,0
2005-08-05,10.035,10.035,9.928,9.928,16074,0
2005-08-08,9.893,9.916,9.861,9.861,4931,0
2005-08-09,9.902,9.902,9.861,9.893,18888,0
2005-08-10,9.893,9.893,9.861,9.867,16212,0
2005-08-11,9.874,9.874,9.825,9.825,13247,0
2005-08-12,9.836,9.928,9.825,9.928,25381,0
2005-08-15,9.957,9.957,9.893,9.893,20162,0
2005-08-16,9.916,10.004,9.893,10.004,26225,0
2005-08-17,10.073,10.073,9.944,9.987,47374,0
2005-08-18,10.073,10.11,10.01,10.01,14945,0
2005-08-19,10.044,10.057,9.964,9.964,13961,0
2005-08-22,9.973,10.017,9.964,10.017,18604,0
2005-08-23,9.964,10.031,9.928,10.024,13394,0
2005-08-24,10.144,10.144,10.073,10.073,12685,0
2005-08-25,10.057,10.073,10.031,10.031,9447,0
2005-08-26,10.01,10.086,10.004,10.035,12403,0
2005-08-29,10.017,10.086,10.017,10.044,10713,0
2005-08-30,10.081,10.116,10.017,10.017,15084,0
2005-08-31,10.004,10.004,9.893,9.902,46377,0
2005-09-01,9.935,10.116,9.935,10.116,35802,0
2005-09-02,10.116,10.137,10.086,10.095,13247,0
2005-09-06,10.116,10.121,10.081,10.081,12965,0
2005-09-07,10.073,10.177,10.073,10.177,6482,0
2005-09-08,10.152,10.152,10.086,10.086,24953,0
2005-09-09,10.121,10.158,10.057,10.057,9725,0
2005-09-12,10.095,10.11,10.044,10.057,7330,0
2005-09-13,10.095,10.152,10.081,10.081,12685,0
2005-09-14,10.121,10.121,10.031,10.031,10288,0
2005-09-15,10.057,10.183,10.05,10.183,18888,0
2005-09-16,10.212,10.212,10.177,10.177,22844,0
2005-09-19,10.191,10.191,10.152,10.158,8876,0
2005-09-20,10.152,10.177,10.031,10.086,17482,0
2005-09-21,10.177,10.191,10.11,10.191,19313,0
2005-09-22,10.177,10.212,10.081,10.081,20867,0
2005-09-23,10.11,10.165,9.957,9.957,50618,0
2005-09-26,10.035,10.073,9.902,9.902,10153,0
2005-09-27,10.004,10.004,9.695,9.893,35104,0
2005-09-28,9.928,10.102,9.788,9.973,28904,0
2005-09-29,10.035,10.035,9.902,9.916,7474,0
2005-09-30,9.928,9.973,9.902,9.902,13111,0
2005-10-03,9.964,9.987,9.874,9.928,33130,0
2005-10-04,9.893,9.957,9.893,9.935,11842,0
2005-10-05,9.902,9.98,9.893,9.935,23823,0
2005-10-06,9.944,10.031,9.935,10.004,28625,0
2005-10-07,9.987,10.102,9.944,10.035,52448,0
2005-10-10,10.004,10.086,9.964,9.964,9028,0
2005-10-11,10.031,10.031,9.902,9.902,18476,0
2005-10-12,9.928,9.944,9.861,9.867,9590,0
2005-10-13,9.825,9.831,9.709,9.746,14243,0
2005-10-14,9.775,9.775,9.702,9.718,7474,0
2005-10-17,9.695,9.732,9.681,9.709,8459,0
2005-10-18,9.695,9.761,9.681,9.753,35948,0
2005-10-19,9.753,9.819,9.709,9.725,32568,0
2005-10-20,9.768,9.797,9.738,9.753,6199,0
2005-10-21,9.788,9.861,9.768,9.825,10153,0
2005-10-24,9.861,9.944,9.578,9.661,127586,0
2005-10-25,9.617,9.695,9.611,9.689,10435,0
2005-10-26,9.666,9.702,9.611,9.681,12549,0
2005-10-27,9.732,9.746,9.681,9.681,9162,0
2005-10-28,9.718,9.746,9.681,9.725,7330,0
2005-10-31,9.681,9.775,9.681,9.753,24666,0
2005-11-01,9.709,9.819,9.709,9.819,17625,0
2005-11-02,9.845,9.922,9.845,9.893,8037,0
2005-11-03,9.916,9.916,9.746,9.831,7756,0
2005-11-04,9.819,9.825,9.775,9.819,17482,0
2005-11-07,9.753,9.753,9.681,9.681,18476,0
2005-11-08,9.652,9.732,9.652,9.725,6482,0
2005-11-09,9.732,9.732,9.585,9.598,31861,0
2005-11-10,9.578,9.632,9.578,9.611,11140,0
2005-11-11,9.611,9.611,9.578,9.578,8595,0
2005-11-14,9.605,9.605,9.506,9.539,5637,0
2005-11-15,9.598,9.598,9.469,9.555,15084,0
2005-11-16,9.539,9.593,9.525,9.531,9870,0
2005-11-17,9.531,9.593,9.531,9.593,5497,0
2005-11-18,9.593,9.593,9.531,9.547,6063,0
2005-11-21,9.578,9.578,9.517,9.562,4794,0
2005-11-22,9.4849,9.578,9.4849,9.539,26925,0
2005-11-23,9.511,9.578,9.506,9.506,5637,0
2005-11-25,9.539,9.605,9.539,9.605,6063,0
2005-11-28,9.585,9.611,9.506,9.578,12403,0
2005-11-29,9.598,9.611,9.547,9.547,18322,0
2005-11-30,9.539,9.585,9.506,9.511,25661,0
2005-12-01,9.517,9.647,9.517,9.632,24953,0
2005-12-02,9.647,9.695,9.605,9.695,10153,0
2005-12-05,9.702,9.746,9.666,9.666,7892,0
2005-12-06,9.673,9.673,9.585,9.652,16917,0
2005-12-07,9.611,9.611,9.569,9.585,4513,0
2005-12-08,9.569,9.569,9.547,9.547,5073,0
2005-12-09,9.578,9.617,9.578,9.611,11842,0
2005-12-12,9.647,9.673,9.647,9.647,8595,0
2005-12-13,9.702,9.702,9.569,9.611,15227,0
2005-12-14,9.517,9.632,9.517,9.539,43849,0
2005-12-15,9.569,9.569,9.511,9.562,30030,0
2005-12-16,9.547,9.623,9.547,9.617,11982,0
2005-12-19,9.617,9.652,9.617,9.647,12829,0
2005-12-20,9.702,9.702,9.555,9.605,25381,0
2005-12-21,9.547,9.598,9.547,9.547,16917,0
2005-12-22,9.525,9.681,9.506,9.539,31155,0
2005-12-23,9.539,9.562,9.517,9.547,8459,0
2005-12-27,9.578,9.578,9.4929,9.4929,43420,0
2005-12-28,9.4929,9.539,9.4397,9.4615,22691,0
2005-12-29,9.4316,9.4849,9.3799,9.3917,55539,0
2005-12-30,9.4476,9.4476,9.3118,9.3503,63442,0
2006-01-03,9.3976,9.511,9.3976,9.4849,28061,0
2006-01-04,9.506,9.617,9.506,9.617,24385,0
2006-01-05,9.64,9.689,9.605,9.673,29467,0
2006-01-06,9.718,9.718,9.562,9.578,19873,0
2006-01-09,9.718,9.718,9.623,9.666,22416,0
2006-01-10,9.732,9.738,9.681,9.709,17482,0
2006-01-11,9.702,9.725,9.632,9.632,21144,0
2006-01-12,9.666,9.666,9.593,9.617,6911,0
2006-01-13,9.605,9.652,9.569,9.652,22132,0
2006-01-17,9.632,9.647,9.605,9.605,8876,0
2006-01-18,9.605,9.709,9.605,9.709,11416,0
2006-01-19,9.732,9.768,9.593,9.718,32850,0
2006-01-20,9.761,9.761,9.709,9.732,14945,0
2006-01-23,9.782,9.788,9.738,9.738,27913,0
2006-01-24,9.738,9.753,9.689,9.689,19741,0
2006-01-25,9.753,9.753,9.652,9.652,14945,0
2006-01-26,9.718,9.718,9.632,9.64,4931,0
2006-01-27,9.681,9.761,9.605,9.605,23544,0
2006-01-30,9.605,9.681,9.539,9.562,19873,0
2006-01-31,9.578,9.681,9.555,9.681,27913,0
2006-02-01,9.681,9.709,9.647,9.695,25238,0
2006-02-02,9.718,9.753,9.709,9.732,10435,0
2006-02-03,9.746,9.753,9.702,9.725,25381,0
2006-02-06,9.738,9.738,9.666,9.666,9447,0
2006-02-07,9.702,9.718,9.681,9.695,11982,0
2006-02-08,9.652,9.746,9.605,9.605,13247,0
2006-02-09,9.647,9.709,9.647,9.647,16074,0
2006-02-10,9.647,9.768,9.632,9.761,25099,0
2006-02-13,9.718,9.775,9.718,9.753,14945,0
2006-02-14,9.768,9.768,9.732,9.732,16640,0
2006-02-15,9.681,9.725,9.673,9.673,32568,0
2006-02-16,9.647,9.718,9.647,9.718,17906,0
2006-02-17,9.661,9.775,9.661,9.768,36232,0
2006-02-21,9.804,9.819,9.761,9.819,37214,0
2006-02-22,9.725,9.761,9.725,9.732,17196,0
2006-02-23,9.681,9.718,9.593,9.611,38627,0
2006-02-24,9.64,9.695,9.64,9.695,13676,0
2006-02-27,9.695,9.819,9.632,9.725,15647,0
2006-02-28,9.819,9.825,9.702,9.825,19741,0
2006-03-01,9.825,9.861,9.797,9.797,17055,0
2006-03-02,9.788,9.853,9.788,9.853,4085,0
2006-03-03,9.916,9.916,9.718,9.718,8459,0
2006-03-06,9.647,9.718,9.617,9.617,24251,0
2006-03-07,9.611,9.819,9.611,9.819,20585,0
2006-03-08,9.861,9.893,9.718,9.825,15792,0
2006-03-09,9.861,9.861,9.681,9.718,5073,0
2006-03-10,9.695,9.812,9.689,9.725,13676,0
2006-03-13,9.836,9.836,9.782,9.819,6767,0
2006-03-14,9.812,9.88,9.812,9.874,15928,0
2006-03-15,9.825,9.887,9.819,9.825,16360,0
2006-03-16,9.825,9.902,9.819,9.88,22844,0
2006-03-17,9.88,9.893,9.825,9.88,11416,0
2006-03-20,9.893,9.893,9.825,9.845,8595,0
2006-03-21,9.845,9.902,9.825,9.853,21713,0
2006-03-22,9.893,9.893,9.825,9.825,13247,0
2006-03-23,9.812,9.825,9.775,9.819,29184,0
2006-03-24,9.887,9.887,9.788,9.825,6627,0
2006-03-27,9.804,9.887,9.753,9.753,12549,0
2006-03-28,9.788,9.893,9.753,9.831,18604,0
2006-03-29,9.88,9.893,9.768,9.819,5780,0
2006-03-30,9.893,9.893,9.753,9.753,15084,0
2006-03-31,9.788,9.788,9.738,9.738,8459,0
2006-04-03,9.825,9.861,9.825,9.861,4085,0
2006-04-04,9.788,9.867,9.611,9.652,44551,0
2006-04-05,9.652,9.695,9.652,9.695,5358,0
2006-04-06,9.718,9.768,9.661,9.718,15366,0
2006-04-07,9.804,9.819,9.611,9.611,12685,0
2006-04-10,9.647,9.647,9.611,9.611,985,0
2006-04-11,9.647,9.695,9.578,9.661,20024,0
2006-04-12,9.804,9.804,9.611,9.652,14382,0
2006-04-13,9.652,9.718,9.4929,9.4929,24666,0
2006-04-17,9.506,9.511,9.469,9.511,11842,0
2006-04-18,9.611,9.611,9.547,9.605,21287,0
2006-04-19,9.661,9.845,9.593,9.718,26359,0
2006-04-20,9.611,9.718,9.578,9.578,28061,0
2006-04-21,9.578,9.647,9.4779,9.555,37494,0
2006-04-24,9.585,9.647,9.531,9.585,21007,0
2006-04-25,9.539,9.578,9.539,9.555,7194,0
2006-04-26,9.562,9.623,9.539,9.623,22691,0
2006-04-27,9.661,9.666,9.555,9.611,22132,0
2006-04-28,9.578,9.64,9.562,9.64,24385,0
2006-05-01,9.652,9.709,9.632,9.709,12263,0
2006-05-02,9.695,9.695,9.617,9.661,12829,0
2006-05-03,9.804,9.804,9.578,9.578,22561,0
2006-05-04,9.647,9.666,9.585,9.632,3668,0
2006-05-05,9.666,9.666,9.652,9.666,9447,0
2006-05-08,9.673,9.681,9.555,9.605,29184,0
2006-05-09,9.4237,9.578,9.4237,9.578,38060,0
2006-05-10,9.647,9.661,9.611,9.611,5217,0
2006-05-11,9.611,9.673,9.611,9.661,13394,0
2006-05-12,9.673,9.673,9.611,9.661,23124,0
2006-05-15,9.647,9.718,9.605,9.617,19313,0
2006-05-16,9.689,9.775,9.689,9.775,13961,0
2006-05-17,9.775,9.775,9.617,9.709,15509,0
2006-05-18,9.4929,9.718,9.4929,9.718,61331,0
2006-05-19,9.718,9.753,9.647,9.753,20442,0
2006-05-22,9.718,9.753,9.666,9.725,14803,0
2006-05-23,9.753,9.753,9.702,9.732,16489,0
2006-05-24,9.681,9.746,9.681,9.725,12829,0
2006-05-25,9.753,9.788,9.718,9.782,23823,0
2006-05-26,9.861,9.861,9.861,9.861,4085,0
2006-05-30,9.753,9.845,9.725,9.836,19037,0
2006-05-31,9.695,9.788,9.695,9.725,17763,0
2006-06-01,9.746,9.853,9.746,9.853,3668,0
2006-06-02,9.922,9.922,9.825,9.861,8037,0
2006-06-05,9.909,10.004,9.788,9.804,22132,0
2006-06-06,9.738,9.928,9.738,9.928,7049,0
2006-06-07,10.004,10.004,9.782,9.825,8745,0
2006-06-08,9.788,9.797,9.788,9.797,12125,0
2006-06-09,9.797,9.825,9.788,9.825,4085,0
2006-06-12,9.893,9.893,9.861,9.893,5497,0
2006-06-13,9.825,9.893,9.775,9.861,11701,0
2006-06-14,9.861,9.861,9.825,9.825,5497,0
2006-06-15,9.893,9.893,9.788,9.788,10713,0
2006-06-16,9.845,9.861,9.819,9.861,4652,0
2006-06-19,9.861,9.874,9.797,9.825,8174,0
2006-06-20,9.916,9.928,9.753,9.825,24666,0
2006-06-21,9.861,9.861,9.753,9.753,25945,0
2006-06-22,9.753,9.775,9.702,9.718,9028,0
2006-06-23,9.732,9.768,9.632,9.652,15227,0
2006-06-26,9.666,9.666,9.623,9.623,3951,0
2006-06-27,9.617,9.782,9.611,9.673,11701,0
2006-06-28,9.718,9.761,9.605,9.647,12965,0
2006-06-29,9.647,9.753,9.647,9.652,19037,0
2006-06-30,9.578,9.804,9.578,9.718,11982,0
2006-07-03,9.788,9.861,9.788,9.861,9725,0
2006-07-05,9.831,9.836,9.831,9.836,2956,0
2006-07-06,9.88,9.887,9.861,9.874,7612,0
2006-07-07,9.88,9.928,9.88,9.928,7612,0
2006-07-10,9.944,9.944,9.928,9.928,11701,0
2006-07-11,9.88,9.944,9.861,9.944,9312,0
2006-07-12,9.867,9.928,9.845,9.928,29040,0
2006-07-13,9.964,9.964,9.928,9.935,4794,0
2006-07-14,9.935,9.987,9.928,9.987,10435,0
2006-07-17,9.964,9.987,9.893,9.893,19313,0
2006-07-18,9.922,9.98,9.861,9.928,23544,0
2006-07-19,9.964,9.987,9.928,9.957,16777,0
2006-07-20,9.996,9.996,9.916,9.964,14243,0
2006-07-21,10.004,10.031,9.909,9.973,9870,0
2006-07-24,10.024,10.031,9.987,10.024,6347,0
2006-07-25,10.024,10.031,9.935,9.944,3951,0
2006-07-26,10.004,10.031,10.004,10.031,4794,0
2006-07-27,10.031,10.191,10.017,10.095,15084,0
2006-07-28,10.177,10.177,10.081,10.081,1690,0
2006-07-31,10.081,10.137,9.952,9.952,22561,0
2006-08-01,9.952,10.01,9.952,9.957,17196,0
2006-08-02,10.073,10.11,10.035,10.073,5920,0
2006-08-03,10.081,10.081,10.017,10.017,4513,0
2006-08-04,10.11,10.11,9.922,9.952,20867,0
2006-08-07,9.987,9.987,9.909,9.909,5073,0
2006-08-08,10.004,10.01,9.893,9.922,16074,0
2006-08-09,9.935,9.952,9.893,9.922,13676,0
2006-08-10,10.095,10.095,9.964,10.035,28194,0
2006-08-11,10.05,10.05,10.035,10.044,12829,0
2006-08-14,10.044,10.05,9.928,10.01,15084,0
2006-08-15,10.057,10.095,10.01,10.01,7330,0
2006-08-16,10.073,10.137,10.044,10.121,22976,0
2006-08-17,10.121,10.158,10.035,10.158,11558,0
2006-08-18,10.158,10.183,10.086,10.144,13961,0
2006-08-21,10.144,10.171,10.102,10.11,8876,0
2006-08-22,10.11,10.235,10.057,10.235,34688,0
2006-08-23,10.228,10.257,10.205,10.257,31020,0
2006-08-24,10.322,10.393,10.212,10.271,11701,0
2006-08-25,10.293,10.293,10.165,10.228,12829,0
2006-08-28,10.228,10.306,10.095,10.197,13961,0
2006-08-29,10.285,10.285,10.191,10.212,6347,0
2006-08-30,10.165,10.264,10.165,10.235,12549,0
2006-08-31,10.293,10.314,10.243,10.25,8174,0
2006-09-01,10.322,10.336,10.25,10.25,6911,0
2006-09-05,10.343,10.343,10.191,10.191,14523,0
2006-09-06,10.322,10.322,10.017,10.017,31020,0
2006-09-07,10.073,10.128,10.004,10.116,13815,0
2006-09-08,10.235,10.235,10.086,10.137,8745,0
2006-09-11,10.165,10.165,10.116,10.144,3523,0
2006-09-12,10.128,10.384,10.11,10.171,17339,0
2006-09-13,10.212,10.278,10.116,10.152,9447,0
2006-09-14,10.171,10.183,10.128,10.183,6767,0
2006-09-15,10.205,10.212,10.144,10.197,8315,0
2006-09-18,10.212,10.264,10.137,10.177,18042,0
2006-09-19,10.25,10.329,10.212,10.212,22561,0
2006-09-20,10.285,10.336,10.205,10.235,28061,0
2006-09-21,10.228,10.243,10.212,10.212,7474,0
2006-09-22,10.212,10.314,10.212,10.285,11701,0
2006-09-25,10.285,10.314,10.22,10.22,6482,0
2006-09-26,10.228,10.343,10.205,10.336,19313,0
2006-09-27,10.37,10.378,10.243,10.243,16212,0
2006-09-28,10.197,10.406,10.197,10.322,15928,0
2006-09-29,10.356,10.419,10.322,10.399,33970,0
2006-10-02,10.425,10.462,10.378,10.462,12403,0
2006-10-03,10.536,10.556,10.468,10.468,32005,0
2006-10-04,10.496,10.496,10.439,10.475,8595,0
2006-10-05,10.439,10.511,10.322,10.399,43567,0
2006-10-06,10.356,10.356,10.343,10.343,6063,0
2006-10-09,10.285,10.384,10.285,10.35,7194,0
2006-10-10,10.306,10.425,10.299,10.299,16074,0
2006-10-11,10.419,10.425,10.364,10.425,7474,0
2006-10-12,10.496,10.496,10.293,10.393,13111,0
2006-10-13,10.336,10.343,10.293,10.322,4085,0
2006-10-16,10.356,10.41,10.264,10.299,6199,0
2006-10-17,10.356,10.406,10.271,10.343,21287,0
2006-10-18,10.41,10.41,10.378,10.406,8745,0
2006-10-19,10.41,10.446,10.384,10.446,7474,0
2006-10-20,10.378,10.496,10.306,10.314,31020,0
2006-10-23,10.264,10.35,10.25,10.285,5073,0
2006-10-24,10.235,10.364,10.235,10.278,9870,0
2006-10-25,10.322,10.527,10.278,10.439,56816,0
2006-10-26,10.37,10.536,10.37,10.425,10435,0
2006-10-27,10.425,10.496,10.425,10.446,5358,0
2006-10-30,10.446,10.536,10.446,10.455,10435,0
2006-10-31,10.462,10.462,10.393,10.393,7612,0
2006-11-01,10.393,10.536,10.393,10.52,7330,0
2006-11-02,10.496,10.536,10.446,10.462,8459,0
2006-11-03,10.527,10.527,10.37,10.37,12263,0
2006-11-06,10.425,10.455,10.378,10.393,6911,0
2006-11-07,10.406,10.496,10.406,10.41,4513,0
2006-11-08,10.481,10.489,10.384,10.399,6347,0
2006-11-09,10.384,10.496,10.384,10.384,13961,0
2006-11-10,10.425,10.496,10.378,10.384,4085,0
2006-11-13,10.462,10.496,10.425,10.468,9590,0
2006-11-14,10.468,10.496,10.433,10.496,11416,0
2006-11-15,10.455,10.496,10.406,10.406,23259,0
2006-11-16,10.343,10.489,10.343,10.489,18759,0
2006-11-17,10.425,10.481,10.293,10.293,28470,0
2006-11-20,10.356,10.496,10.25,10.41,54415,0
2006-11-21,10.425,10.425,10.37,10.419,9590,0
2006-11-22,10.37,10.455,10.37,10.439,2956,0
2006-11-24,10.468,10.468,10.393,10.455,1972,0
2006-11-27,10.481,10.481,10.22,10.322,40467,0
2006-11-28,10.306,10.314,10.306,10.306,7756,0
2006-11-29,10.336,10.37,10.322,10.322,9590,0
2006-11-30,10.378,10.378,10.364,10.364,3108,0
2006-12-01,10.364,10.384,10.322,10.384,13815,0
2006-12-04,10.384,10.384,10.343,10.364,4229,0
2006-12-05,10.378,10.384,10.378,10.384,15366,0
2006-12-06,10.425,10.446,10.393,10.399,8315,0
2006-12-07,10.433,10.439,10.399,10.399,3803,0
2006-12-08,10.406,10.433,10.399,10.433,6063,0
2006-12-11,10.439,10.481,10.336,10.343,11842,0
2006-12-12,10.336,10.425,10.336,10.35,3668,0
2006-12-13,10.393,10.439,10.322,10.322,20725,0
2006-12-14,10.37,10.384,10.322,10.35,20442,0
2006-12-15,10.35,10.462,10.35,10.356,14803,0
2006-12-18,10.37,10.433,10.37,10.419,9028,0
2006-12-19,10.419,10.425,10.322,10.425,15084,0
2006-12-20,10.446,10.475,10.425,10.462,21007,0
2006-12-21,10.425,10.455,10.356,10.419,13961,0
2006-12-22,10.433,10.468,10.378,10.393,8459,0
2006-12-26,10.425,10.496,10.425,10.496,2825,0
2006-12-27,10.504,10.504,10.393,10.446,16917,0
2006-12-28,10.504,10.504,10.37,10.425,11416,0
2006-12-29,10.462,10.504,10.462,10.504,8876,0
2007-01-03,10.41,10.504,10.356,10.378,26640,0
2007-01-04,10.37,10.41,10.285,10.343,18604,0
2007-01-05,10.314,10.322,10.285,10.293,2678,0
2007-01-08,10.35,10.496,10.35,10.496,9725,0
2007-01-09,10.481,10.481,10.425,10.433,1972,0
2007-01-10,10.425,10.496,10.378,10.406,9870,0
2007-01-11,10.419,10.496,10.329,10.446,15509,0
2007-01-12,10.496,10.496,10.37,10.378,14945,0
2007-01-16,10.481,10.481,10.356,10.378,13815,0
2007-01-17,10.384,10.468,10.384,10.419,6627,0
2007-01-18,10.425,10.439,10.384,10.419,10435,0
2007-01-19,10.356,10.433,10.356,10.433,15928,0
2007-01-22,10.425,10.425,10.356,10.425,13247,0
2007-01-23,10.356,10.425,10.343,10.425,6767,0
2007-01-24,10.419,10.462,10.356,10.439,15928,0
2007-01-25,10.455,10.455,10.228,10.41,13676,0
2007-01-26,10.306,10.446,10.235,10.235,5497,0
2007-01-29,10.25,10.41,10.177,10.393,14803,0
2007-01-30,10.393,10.393,10.299,10.299,560,0
2007-01-31,10.37,10.37,10.343,10.343,1690,0
2007-02-01,10.343,10.419,10.343,10.356,6911,0
2007-02-02,10.356,10.496,10.271,10.278,31155,0
2007-02-05,10.299,10.299,10.212,10.271,5497,0
2007-02-06,10.322,10.378,10.25,10.356,13394,0
2007-02-07,10.177,10.278,10.144,10.22,85719,0
2007-02-08,10.228,10.228,10.205,10.205,10288,0
2007-02-09,10.177,10.205,10.158,10.165,11842,0
2007-02-12,10.197,10.22,10.086,10.121,32706,0
2007-02-13,10.128,10.137,10.086,10.137,6911,0
2007-02-14,10.086,10.177,10.086,10.177,5548,0
2007-02-15,10.177,10.183,10.086,10.086,10859,0
2007-02-16,10.086,10.191,10.086,10.191,28194,0
2007-02-20,10.22,10.22,10.073,10.073,31722,0
2007-02-21,10.086,10.128,10.086,10.128,8876,0
2007-02-22,10.11,10.137,10.044,10.11,18888,0
2007-02-23,10.086,10.144,10.086,10.11,20585,0
2007-02-26,10.11,10.144,10.035,10.128,14022,0
2007-02-27,10.128,10.171,10.11,10.171,14660,0
2007-02-28,10.228,10.228,10.137,10.228,11140,0
2007-03-01,10.177,10.314,10.177,10.285,19037,0
2007-03-02,10.322,10.322,10.212,10.212,4229,0
2007-03-05,10.264,10.322,10.264,10.285,1412,0
2007-03-06,10.235,10.356,10.228,10.314,4794,0
2007-03-07,10.285,10.35,10.285,10.35,3239,0
2007-03-08,10.322,10.329,10.257,10.329,9870,0
2007-03-09,10.299,10.329,10.285,10.329,13247,0
2007-03-12,10.285,10.393,10.285,10.329,9028,0
2007-03-13,10.393,10.41,10.37,10.399,8745,0
2007-03-14,10.419,10.419,10.152,10.25,54133,0
2007-03-15,10.285,10.336,10.25,10.25,18604,0
2007-03-16,10.25,10.322,10.22,10.293,25945,0
2007-03-19,10.22,10.35,10.205,10.35,14382,0
2007-03-20,10.25,10.393,10.25,10.37,18190,0
2007-03-21,10.285,10.37,10.285,10.37,9312,0
2007-03-22,10.322,10.603,10.322,10.468,45678,0
2007-03-23,10.425,10.462,10.384,10.462,11140,0
2007-03-26,10.399,10.556,10.399,10.556,18476,0
2007-03-27,10.462,10.57,10.462,10.556,13676,0
2007-03-28,10.212,10.527,10.212,10.433,44689,0
2007-03-29,10.52,10.52,10.399,10.399,5780,0
2007-03-30,10.496,10.52,10.462,10.52,5217,0
2007-04-02,10.496,10.496,10.399,10.399,28625,0
2007-04-03,10.446,10.446,10.399,10.446,3389,0
2007-04-04,10.41,10.446,10.399,10.399,6911,0
2007-04-05,10.425,10.439,10.393,10.393,9870,0
2007-04-09,10.439,10.489,10.356,10.356,13247,0
2007-04-10,10.356,10.425,10.356,10.378,2825,0
2007-04-11,10.378,10.536,10.378,10.511,6063,0
2007-04-12,10.542,10.55,10.433,10.536,10859,0
2007-04-13,10.496,10.496,10.378,10.378,3239,0
2007-04-16,10.425,10.425,10.329,10.336,14099,0
2007-04-17,10.356,10.356,10.257,10.285,15792,0
2007-04-18,10.336,10.343,10.22,10.22,15366,0
2007-04-19,10.183,10.264,10.183,10.243,20024,0
2007-04-20,10.322,10.37,10.322,10.356,18888,0
2007-04-23,10.329,10.41,10.264,10.322,14382,0
2007-04-24,10.329,10.462,10.329,10.399,20024,0
2007-04-25,10.336,10.378,10.271,10.378,19596,0
2007-04-26,10.285,10.475,10.285,10.475,11701,0
2007-04-27,10.556,10.556,10.425,10.425,7194,0
2007-04-30,10.41,10.419,10.364,10.37,2678,0
2007-05-01,10.356,10.57,10.356,10.468,20162,0
2007-05-02,10.425,10.536,10.356,10.462,10288,0
2007-05-03,10.536,10.57,10.468,10.468,6482,0
2007-05-04,10.57,10.57,10.536,10.536,2114,0
2007-05-07,10.57,10.57,10.496,10.563,9028,0
2007-05-08,10.57,10.57,10.455,10.455,10574,0
2007-05-09,10.536,10.57,10.468,10.468,22416,0
2007-05-10,10.481,10.57,10.481,10.527,17055,0
2007-05-11,10.639,10.696,10.639,10.639,23968,0
2007-05-14,10.584,10.731,10.504,10.662,27353,0
2007-05-15,10.662,10.689,10.511,10.654,35246,0
2007-05-16,10.611,10.662,10.527,10.536,11558,0
2007-05-17,10.536,10.617,10.496,10.536,38627,0
2007-05-18,10.511,10.527,10.496,10.496,14382,0
2007-05-21,10.504,10.536,10.496,10.496,14266,0
2007-05-22,10.496,10.536,10.343,10.425,44689,0
2007-05-23,10.384,10.393,10.25,10.257,36374,0
2007-05-24,10.22,10.356,10.22,10.329,10435,0
2007-05-25,10.314,10.356,10.197,10.264,31438,0
2007-05-29,10.22,10.406,10.22,10.384,12125,0
2007-05-30,10.393,10.496,10.299,10.322,19173,0
2007-05-31,10.285,10.393,10.25,10.322,7612,0
2007-06-01,10.425,10.439,10.264,10.271,17763,0
2007-06-04,10.271,10.378,10.271,10.306,2395,0
2007-06-05,10.306,10.306,10.177,10.212,12685,0
2007-06-06,10.25,10.41,10.212,10.35,16360,0
2007-06-07,10.285,10.329,10.081,10.177,26359,0
2007-06-08,10.177,10.177,10.11,10.11,4366,0
2007-06-11,10.11,10.212,10.05,10.073,15509,0
2007-06-12,10.073,10.081,9.893,10.073,26790,0
2007-06-13,10.035,10.171,10.004,10.158,13247,0
2007-06-14,10.11,10.165,10.004,10.031,4229,0
2007-06-15,10.057,10.197,10.035,10.197,9870,0
2007-06-18,10.11,10.116,10.024,10.081,11275,0
2007-06-19,10.183,10.257,10.031,10.11,20585,0
2007-06-20,10.11,10.144,10.081,10.144,6482,0
2007-06-21,10.144,10.25,9.996,10.035,4513,0
2007-06-22,10.073,10.116,9.987,10.11,13247,0
2007-06-25,10.073,10.073,9.804,9.845,24533,0
2007-06-26,9.909,10.004,9.647,9.775,71196,0
2007-06-27,9.732,9.916,9.732,9.916,28061,0
2007-06-28,10.017,10.017,9.825,9.928,18190,0
2007-06-29,9.928,9.964,9.867,9.957,18604,0
2007-07-02,10.017,10.017,9.973,9.987,3523,0
2007-07-03,9.987,9.987,9.987,9.987,4513,0
2007-07-05,9.944,10.024,9.928,9.928,6199,0
2007-07-06,9.861,10.158,9.861,10.057,35104,0
2007-07-09,10.128,10.158,10.035,10.065,6767,0
2007-07-10,10.073,10.128,10.024,10.121,8876,0
2007-07-11,10.165,10.165,10.024,10.024,8459,0
2007-07-12,10.073,10.121,10.035,10.121,7892,0
2007-07-13,10.065,10.095,10.035,10.073,2252,0
2007-07-16,10.11,10.137,10.004,10.073,8174,0
2007-07-17,10.004,10.165,9.987,10.165,10288,0
2007-07-18,10.11,10.144,10.086,10.11,3803,0
2007-07-19,10.11,10.158,10.102,10.102,9447,0
2007-07-20,10.102,10.393,10.086,10.235,12965,0
2007-07-23,10.212,10.336,10.212,10.306,7612,0
2007-07-24,10.322,10.336,10.177,10.177,10288,0
2007-07-25,10.152,10.278,10.144,10.177,15792,0
2007-07-26,10.191,10.212,10.031,10.044,16640,0
2007-07-27,10.01,10.285,10.01,10.177,10153,0
2007-07-30,10.152,10.212,10.144,10.158,8595,0
2007-07-31,10.205,10.212,10.128,10.128,4513,0
2007-08-01,10.177,10.212,10.128,10.144,12263,0
2007-08-02,10.228,10.228,10.116,10.171,4229,0
2007-08-03,10.144,10.158,10.128,10.128,3108,0
2007-08-06,10.128,10.243,10.095,10.095,27208,0
2007-08-07,10.228,10.228,10.073,10.073,6911,0
2007-08-08,10.197,10.197,9.909,9.909,18604,0
2007-08-09,9.944,10.035,9.944,9.944,1972,0
2007-08-10,9.836,9.867,9.819,9.819,10859,0
2007-08-13,9.825,9.928,9.746,9.746,11275,0
2007-08-14,9.922,9.922,9.788,9.797,14660,0
2007-08-15,9.775,9.775,9.593,9.593,10993,0
2007-08-16,9.605,9.611,9.469,9.4929,11701,0
2007-08-17,9.4929,9.4929,9.4397,9.4929,20725,0
2007-08-20,9.539,9.753,9.539,9.718,16489,0
2007-08-21,9.666,9.718,9.611,9.681,13815,0
2007-08-22,9.695,9.746,9.4545,9.725,39614,0
2007-08-23,9.746,9.746,9.598,9.64,13532,0
2007-08-24,9.611,9.611,9.555,9.555,12263,0
2007-08-27,9.562,9.578,9.506,9.517,11140,0
2007-08-28,9.539,9.555,9.469,9.469,5358,0
2007-08-29,9.4316,9.4849,9.4237,9.4316,12125,0
2007-08-30,9.4316,9.506,9.4316,9.469,4794,0
2007-08-31,9.506,9.585,9.506,9.562,10288,0
2007-09-04,9.598,9.598,9.4989,9.4989,7049,0
2007-09-05,9.517,9.517,9.4779,9.517,3668,0
2007-09-06,9.517,9.578,9.517,9.578,7474,0
2007-09-07,9.569,9.578,9.555,9.555,34405,0
2007-09-10,9.569,9.709,9.569,9.702,34534,0
2007-09-11,9.689,9.782,9.681,9.681,13676,0
2007-09-12,9.812,9.819,9.652,9.702,32990,0
2007-09-13,9.709,9.709,9.652,9.652,5637,0
2007-09-14,9.666,9.782,9.666,9.673,17625,0
2007-09-17,9.661,9.746,9.652,9.725,14803,0
2007-09-18,9.738,9.775,9.562,9.611,19873,0
2007-09-19,9.632,9.782,9.578,9.782,20867,0
2007-09-20,9.812,9.819,9.562,9.562,30455,0
2007-09-21,9.562,9.647,9.511,9.531,11275,0
2007-09-24,9.531,9.539,9.469,9.506,19596,0
2007-09-25,9.506,9.525,9.4397,9.4615,8315,0
2007-09-26,9.555,9.562,9.4397,9.555,33557,0
2007-09-27,9.4849,9.4989,9.4779,9.4989,22132,0
2007-09-28,9.539,9.555,9.506,9.555,7892,0
2007-10-01,9.598,9.598,9.555,9.598,16489,0
2007-10-02,9.605,9.605,9.3976,9.4237,34819,0
2007-10-03,9.4237,9.506,9.4237,9.506,10153,0
2007-10-04,9.4989,9.531,9.469,9.531,11275,0
2007-10-05,9.531,9.562,9.373,9.562,22561,0
2007-10-08,9.511,9.578,9.511,9.578,6767,0
2007-10-09,9.569,9.64,9.531,9.585,13815,0
2007-10-10,9.525,9.605,9.4989,9.569,9028,0
2007-10-11,9.562,9.562,9.4545,9.469,13111,0
2007-10-12,9.4615,9.4615,9.4029,9.4397,15928,0
2007-10-15,9.4397,9.4397,9.2987,9.2987,16074,0
2007-10-16,9.3563,9.3563,9.2869,9.2987,24107,0
2007-10-17,9.3563,9.3563,9.2937,9.2937,40747,0
2007-10-18,9.2937,9.3651,9.2869,9.3187,46525,0
2007-10-19,9.3265,9.3917,9.3118,9.3651,39895,0
2007-10-22,9.4169,9.4397,9.4029,9.4316,8459,0
2007-10-23,9.3651,9.4397,9.3415,9.4397,16212,0
2007-10-24,9.4397,9.4397,9.4237,9.4316,10574,0
2007-10-25,9.4029,9.4169,9.3503,9.3917,28194,0
2007-10-26,9.3563,9.3917,9.2937,9.3651,9447,0
2007-10-29,9.3503,9.3503,9.2869,9.2869,15084,0
2007-10-30,9.3265,9.3917,9.3059,9.3265,25661,0
2007-10-31,9.3415,9.3651,9.2782,9.2782,16917,0
2007-11-01,9.2987,9.3346,9.2578,9.2714,38060,0
2007-11-02,9.2937,9.3265,9.2937,9.3265,7892,0
2007-11-05,9.3346,9.3346,9.2197,9.2937,11140,0
2007-11-06,9.3118,9.3563,9.2432,9.3187,17055,0
2007-11-07,9.3265,9.3346,9.2578,9.3059,31020,0
2007-11-08,9.3346,9.3346,9.1651,9.251,18322,0
2007-11-09,9.1911,9.2274,8.9927,9.2197,34534,0
2007-11-12,9.2197,9.2197,8.9927,9.0516,24385,0
2007-11-13,9.0516,9.1492,9.0516,9.0793,25661,0
2007-11-14,9.1159,9.1416,9.0793,9.0957,29748,0
2007-11-15,9.0957,9.2197,9.0447,9.0793,40883,0
2007-11-16,9.0516,9.0725,8.8749,8.9235,42292,0
2007-11-19,8.8949,8.9995,8.8443,8.9432,36234,0
2007-11-20,8.8317,9.0229,8.734,8.8515,54350,0
2007-11-21,8.7928,8.9356,8.7928,8.9356,10288,0
2007-11-23,8.9432,8.9432,8.7806,8.7928,46662,0
2007-11-26,8.8443,9.0516,8.8443,9.0373,30170,0
2007-11-27,9.0229,9.1223,8.9291,8.9291,45115,0
2007-11-28,8.9658,9.0229,8.8949,9.008,34405,0
2007-11-29,8.9658,9.0145,8.8677,8.9356,68802,0
2007-11-30,8.9806,9.0583,8.9291,9.0583,41444,0
2007-12-03,9.0447,9.1223,9.0286,9.1159,17196,0
2007-12-04,9.0793,9.1708,9.0793,9.1025,30455,0
2007-12-05,9.1223,9.1911,8.9356,8.9995,51600,0
2007-12-06,9.008,9.2041,8.9881,9.1416,41026,0
2007-12-07,9.2197,9.2197,9.1159,9.1159,45538,0
2007-12-10,9.1842,9.2274,9.1347,9.1842,20024,0
2007-12-11,9.2041,9.2274,9.1347,9.1708,45115,0
2007-12-12,9.2432,9.2714,9.1492,9.1492,24815,0
2007-12-13,8.9159,9.2274,8.9159,9.1347,34250,0
2007-12-14,9.1347,9.1492,9.0447,9.0793,33970,0
2007-12-17,9.1159,9.1347,8.9881,9.0286,53149,0
2007-12-18,9.2041,9.2041,9.0145,9.0229,59211,0
2007-12-19,9.0447,9.0447,8.9575,9.008,55694,0
2007-12-20,8.951,9.008,8.9356,8.9995,41593,0
2007-12-21,9.0447,9.0447,8.8677,8.9159,105453,0
2007-12-24,8.9575,9.0583,8.8826,8.951,59778,0
2007-12-26,9.0286,9.0286,8.8949,8.9079,51036,0
2007-12-27,8.9356,8.9356,8.8591,8.8677,100243,0
2007-12-28,8.9235,9.0583,8.8949,9.0286,67523,0
2007-12-31,9.2041,9.2041,9.0229,9.1347,84726,0
2008-01-02,9.1492,9.2274,9.1416,9.1842,27913,0
2008-01-03,9.1911,9.4169,9.1911,9.4169,45457,0
2008-01-04,9.611,9.617,9.4316,9.605,34819,0
2008-01-07,9.611,9.661,9.585,9.647,9162,0
2008-01-08,9.647,9.702,9.539,9.585,20867,0
2008-01-09,9.681,9.695,9.585,9.585,20162,0
2008-01-10,9.681,9.681,9.562,9.562,9162,0
2008-01-11,9.585,9.605,9.547,9.547,12615,0
2008-01-14,9.605,9.702,9.578,9.585,24815,0
2008-01-15,9.611,9.647,9.578,9.578,22756,0
2008-01-16,9.611,9.666,9.578,9.666,20307,0
2008-01-17,9.652,9.695,9.611,9.611,10004,0
2008-01-18,9.632,9.632,9.539,9.539,19640,0
2008-01-22,9.539,9.593,9.4989,9.593,10004,0
2008-01-23,9.593,9.605,9.569,9.569,9590,0
2008-01-24,9.611,9.732,9.611,9.695,40182,0
2008-01-25,9.788,9.788,9.689,9.738,11701,0
2008-01-28,9.746,9.746,9.681,9.689,5637,0
2008-01-29,9.725,9.935,9.681,9.738,80669,0
2008-01-30,9.861,10.031,9.775,9.853,21853,0
2008-01-31,9.916,9.916,9.797,9.797,3523,0
2008-02-01,9.928,9.928,9.812,9.909,4229,0
2008-02-04,9.957,10.065,9.861,9.887,9725,0
2008-02-05,9.887,9.887,9.853,9.861,14945,0
2008-02-06,9.893,10.035,9.893,9.928,16074,0
2008-02-07,9.952,9.952,9.922,9.922,6911,0
2008-02-08,10.017,10.035,9.928,9.928,8765,0
2008-02-11,9.902,9.952,9.902,9.952,2956,0
2008-02-12,10.057,10.11,10.004,10.044,18322,0
2008-02-13,10.086,10.144,9.768,9.812,44973,0
2008-02-14,9.702,9.725,9.555,9.569,26622,0
2008-02-15,9.617,9.617,9.4316,9.4397,10435,0
2008-02-19,9.4849,9.681,9.4849,9.517,17763,0
2008-02-20,9.611,9.831,9.4397,9.4397,19457,0
2008-02-21,9.531,9.531,9.4476,9.4476,14749,0
2008-02-22,9.517,9.531,9.4476,9.4476,9312,0
2008-02-25,9.469,9.469,9.3976,9.4615,18476,0
2008-02-26,9.4849,9.681,9.4849,9.611,22132,0
2008-02-27,9.695,9.709,9.547,9.547,13394,0
2008-02-28,9.709,9.709,9.4237,9.4237,11364,0
2008-02-29,9.4237,9.4237,9.2937,9.2937,26041,0
2008-03-03,9.3651,9.689,9.3415,9.3976,31020,0
2008-03-04,9.3849,9.569,9.0957,9.3059,50470,0
2008-03-05,9.251,9.578,9.251,9.3265,19515,0
2008-03-06,9.3799,9.4779,9.3059,9.3976,14660,0
2008-03-07,9.511,9.539,9.3503,9.3503,16074,0
2008-03-10,9.3503,9.3563,9.1784,9.1842,28578,0
2008-03-11,9.2197,9.2432,9.1842,9.1911,30594,0
2008-03-12,9.2578,9.2645,9.1842,9.2645,21007,0
2008-03-13,9.2782,9.469,9.2782,9.2937,33130,0
2008-03-14,9.4029,9.4029,9.2274,9.2274,13815,0
2008-03-17,9.2578,9.3187,9.1492,9.1842,22844,0
2008-03-18,9.1651,9.3187,9.128,9.2645,30170,0
2008-03-19,9.2987,9.3651,9.2118,9.2432,25945,0
2008-03-20,9.2197,9.2274,9.1842,9.1842,6697,0
2008-03-24,9.2197,9.251,9.2197,9.251,17055,0
2008-03-25,9.2714,9.2782,9.2197,9.251,9725,0
2008-03-26,9.251,9.2869,9.2363,9.2645,6973,0
2008-03-27,9.3118,9.4849,9.2869,9.3265,13815,0
2008-03-28,9.4169,9.4237,9.373,9.373,2252,0
2008-03-31,9.4237,9.4545,9.3563,9.3563,8459,0
2008-04-01,9.3265,9.3799,9.3059,9.3265,15107,0
2008-04-02,9.3118,9.3415,9.2937,9.3415,23243,0
2008-04-03,9.3059,9.3187,9.2937,9.3187,3803,0
2008-04-04,9.3187,9.3651,9.3187,9.3651,2956,0
2008-04-07,9.3563,9.3651,9.2578,9.2937,20725,0
2008-04-08,9.2937,9.3265,9.2782,9.2937,8595,0
2008-04-09,9.2578,9.3415,9.2578,9.3265,12549,0
2008-04-10,9.3187,9.3503,9.3118,9.3503,3239,0
2008-04-11,9.3503,9.4169,9.3265,9.4099,21007,0
2008-04-14,9.4029,9.4029,9.3346,9.3976,9162,0
2008-04-15,9.3651,9.4316,9.2937,9.4316,28456,0
2008-04-16,9.4545,9.4615,9.373,9.3799,10650,0
2008-04-17,9.3976,9.4237,9.3799,9.4099,1832,0
2008-04-18,9.3976,9.4099,9.3976,9.4099,1690,0
2008-04-21,9.506,9.666,9.3651,9.3651,42012,0
2008-04-22,9.373,9.373,9.2782,9.3118,11480,0
2008-04-23,9.3503,9.373,9.3265,9.3265,4931,0
2008-04-24,9.3976,9.3976,9.2363,9.2363,42195,0
2008-04-25,9.2274,9.3118,9.2197,9.2782,17453,0
2008-04-28,9.2714,9.2869,9.2363,9.2363,2779,0
2008-04-29,9.2363,9.3265,9.2363,9.3265,14092,0
2008-04-30,9.3187,9.3415,9.3187,9.3415,15350,0
2008-05-01,9.3415,9.3799,9.2197,9.2197,22192,0
2008-05-02,9.2197,9.3651,9.2118,9.2197,10887,0
2008-05-05,9.2869,9.2869,9.2714,9.2714,1131,0
2008-05-06,9.3976,9.3976,9.251,9.2937,8665,0
2008-05-07,9.2937,9.3187,9.2197,9.3187,5763,0
2008-05-08,9.3563,9.3849,9.2645,9.2645,12860,0
2008-05-09,9.2645,9.4029,9.2645,9.4029,6988,0
2008-05-12,9.4476,9.4476,9.3799,9.3799,8792,0
2008-05-13,9.4169,9.4397,9.3503,9.3503,30312,0
2008-05-14,9.3187,9.4029,9.3118,9.3118,11788,0
2008-05-15,9.3187,9.373,9.3118,9.3187,5417,0
2008-05-16,9.3265,9.4476,9.3265,9.3563,17125,0
2008-05-19,9.3503,9.373,9.3503,9.373,1246,0
2008-05-20,9.3917,9.3976,9.3917,9.3976,6572,0
2008-05-21,9.4169,9.4169,9.3799,9.3799,3940,0
2008-05-22,9.4099,9.4099,9.3651,9.3651,4662,0
2008-05-23,9.3799,9.3976,9.2987,9.3415,15242,0
2008-05-27,9.3346,9.3503,9.2714,9.2937,13908,0
2008-05-28,9.251,9.3059,9.251,9.2578,11250,0
2008-05-29,9.2782,9.3059,9.2714,9.3059,3878,0
2008-05-30,9.3059,9.3187,9.2432,9.2578,10859,0
2008-06-02,9.2578,9.2782,9.2578,9.2782,2252,0
2008-06-03,9.2714,9.3059,9.251,9.251,4319,0
2008-06-04,9.2432,9.2937,9.2274,9.2274,24745,0
2008-06-05,9.2041,9.2782,9.2041,9.2578,9870,0
2008-06-06,9.2363,9.3563,9.2363,9.2937,11986,0
2008-06-09,9.3503,9.3503,9.2645,9.2987,10859,0
2008-06-10,9.2578,9.3346,9.1911,9.2197,18150,0
2008-06-11,9.2782,9.2782,9.1492,9.1492,10981,0
2008-06-12,9.2197,9.2197,9.1347,9.1558,5061,0
2008-06-13,9.1347,9.1651,9.1347,9.1651,846,0
2008-06-16,9.1558,9.2118,9.1558,9.2118,1846,0
2008-06-17,9.2118,9.2782,9.0793,9.0882,34976,0
2008-06-18,9.0882,9.1025,9.0793,9.0957,11378,0
2008-06-19,9.1223,9.1416,9.0373,9.0373,11917,0
2008-06-20,9.0373,9.0373,8.9432,8.9658,11438,0
2008-06-23,9.0145,9.0286,8.9725,8.9806,9581,0
2008-06-24,8.9881,9.0373,8.9881,9.0373,5217,0
2008-06-25,9.0373,9.1558,9.0145,9.1159,6960,0
2008-06-26,9.2782,9.2782,9.008,9.008,18565,0
2008-06-27,9.0583,9.1492,8.9079,8.9806,22556,0
2008-06-30,9.0145,9.0373,9.0145,9.0145,3239,0
2008-07-01,8.9432,8.9806,8.9432,8.9575,4457,0
2008-07-02,8.9575,8.9927,8.9575,8.9927,1186,0
2008-07-03,9.008,9.0229,8.9806,8.9881,3523,0
2008-07-07,9.0229,9.0229,9.008,9.008,6368,0
2008-07-08,9.0229,9.0229,8.9806,8.9806,389,0
2008-07-09,9.008,9.0373,8.9725,9.0373,15540,0
2008-07-10,9.0661,9.0725,8.9806,8.9881,20966,0
2008-07-11,8.9806,8.9881,8.9079,8.9291,11565,0
2008-07-14,8.8749,8.9159,8.8749,8.9159,6415,0
2008-07-15,8.9079,8.9079,8.8386,8.8826,14527,0
2008-07-16,8.8443,8.8884,8.801,8.801,24546,0
2008-07-17,8.8174,8.9079,8.7928,8.9079,12965,0
2008-07-18,8.8677,8.8949,8.801,8.801,11921,0
2008-07-21,8.8245,8.8515,8.8245,8.8515,4229,0
2008-07-22,8.8515,8.8949,8.8317,8.8949,9093,0
2008-07-23,8.8749,8.9356,8.8749,8.9356,11242,0
2008-07-24,8.9356,8.9356,8.8826,8.8826,1972,0
2008-07-25,8.8826,8.9575,8.8386,8.8386,10208,0
2008-07-28,8.8515,8.8515,8.8443,8.8443,1832,0
2008-07-29,8.8245,8.9356,8.8245,8.8826,4845,0
2008-07-30,8.9023,8.9356,8.8386,8.8591,9984,0
2008-07-31,8.8591,8.951,8.8591,8.8749,3676,0
2008-08-01,8.8591,8.9023,8.8515,8.8515,6697,0
2008-08-04,9.2041,9.2041,8.8949,8.9023,1228,0
2008-08-05,8.8884,8.9356,8.8884,8.9291,7811,0
2008-08-06,8.8949,8.8949,8.8749,8.8749,3181,0
2008-08-07,8.8826,8.951,8.8826,8.8884,6018,0
2008-08-08,8.8591,8.8884,8.8443,8.8884,3833,0
2008-08-11,8.8884,8.9291,8.8749,8.8749,5109,0
2008-08-12,8.8677,8.9291,8.8443,8.8515,20082,0
2008-08-13,8.8749,8.9079,8.8677,8.9023,9731,0
2008-08-14,8.9023,8.9806,8.8826,8.9023,9162,0
2008-08-15,8.8884,8.9432,8.8749,8.9432,16872,0
2008-08-18,8.8082,8.9356,8.8082,8.8386,56778,0
2008-08-19,8.8591,8.8677,8.801,8.8677,6347,0
2008-08-20,8.8245,8.8826,8.8245,8.8317,8213,0
2008-08-21,8.8826,8.8826,8.8317,8.8443,10888,0
2008-08-22,8.8082,8.8949,8.801,8.8386,18397,0
2008-08-25,8.8884,8.9235,8.801,8.9235,6266,0
2008-08-26,8.8515,8.9235,8.8515,8.8591,7859,0
2008-08-27,9.0725,9.0725,8.8082,8.8749,7683,0
2008-08-28,8.8949,8.8949,8.8591,8.8884,12021,0
2008-08-29,8.8515,8.8949,8.8174,8.8443,8435,0
2008-09-02,8.8884,8.9023,8.8591,8.9023,3112,0
2008-09-03,8.8677,8.8949,8.8317,8.8884,25099,0
2008-09-04,8.8749,8.951,8.8749,8.951,7756,0
2008-09-05,8.9159,8.9725,8.9023,8.9725,8745,0
2008-09-08,8.9725,8.9725,8.951,8.951,2539,0
2008-09-09,8.8515,8.9806,8.8515,8.9575,1412,0
2008-09-10,8.9725,8.9806,8.9159,8.9432,9759,0
2008-09-11,8.9356,8.9356,8.8826,8.8826,14451,0
2008-09-12,8.8749,8.9291,8.8749,8.9291,12463,0
2008-09-15,8.8826,8.8884,8.8515,8.8591,38578,0
2008-09-16,8.7455,8.8591,8.7455,8.8174,24869,0
2008-09-17,8.7928,8.8443,8.6544,8.6896,42235,0
2008-09-18,8.5809,8.7112,8.4123,8.5198,58357,0
2008-09-19,8.5198,8.8591,8.5198,8.7734,38943,0
2008-09-22,8.8591,8.8591,8.6319,8.6319,12478,0
2008-09-23,8.646,8.646,8.5603,8.5809,9584,0
2008-09-24,8.5752,8.801,8.5752,8.6319,10713,0
2008-09-25,8.6319,8.6961,8.6181,8.6319,11988,0
2008-09-26,8.6961,8.734,8.6243,8.6388,3562,0
2008-09-29,8.5752,8.5809,8.4482,8.4482,25179,0
2008-09-30,8.3503,8.4252,8.1718,8.2989,16489,0
2008-10-01,8.2704,8.3206,8.0858,8.1217,32019,0
2008-10-02,8.1573,8.1573,8.0146,8.0146,33299,0
2008-10-03,8.0001,8.0367,7.9442,7.9519,22034,0
2008-10-06,7.8803,7.8803,7.0932,7.2772,100231,0
2008-10-07,7.4407,7.4693,7.2493,7.2705,43153,0
2008-10-08,7.0219,7.2772,6.8809,6.9655,39746,0
2008-10-09,6.9511,6.9655,6.327,6.8162,48775,0
2008-10-10,6.2845,6.2845,5.504,6.1428,93366,0
2008-10-13,6.1428,7.0932,6.1428,7.0932,37899,0
2008-10-14,7.4053,7.5258,7.2561,7.4547,40515,0
2008-10-15,8.0656,8.0656,7.1147,7.1713,19594,0
2008-10-16,7.1003,7.3061,7.0508,7.1356,34573,0
2008-10-17,6.8945,7.2772,6.8022,7.2772,29400,0
2008-10-20,7.7883,7.7883,7.3127,7.4904,38069,0
2008-10-21,7.4478,7.5824,7.391,7.5824,46310,0
2008-10-22,7.5754,7.7811,7.5188,7.6609,40725,0
2008-10-23,7.7671,7.8024,7.6675,7.7671,17564,0
2008-10-24,7.1638,7.6609,7.1638,7.54,18843,0
2008-10-27,7.6393,7.6609,7.4336,7.5898,24566,0
2008-10-28,7.6039,7.6609,7.54,7.6253,12263,0
2008-10-29,7.5963,7.6746,7.5542,7.5542,6911,0
2008-10-30,7.5542,7.6176,7.54,7.5963,14968,0
2008-10-31,7.5471,7.6108,7.5188,7.6108,30781,0
2008-11-03,7.5898,7.5963,7.5609,7.5898,23209,0
2008-11-04,7.6108,7.6609,7.5754,7.6609,21096,0
2008-11-05,7.6393,7.8096,7.6393,7.7883,27376,0
2008-11-06,7.8166,7.923,7.8096,7.838,25352,0
2008-11-07,7.8734,7.9582,7.8664,7.923,6911,0
2008-11-10,7.9582,7.9582,7.895,7.895,8315,0
2008-11-11,7.8874,7.8874,7.8664,7.8734,8037,0
2008-11-12,7.9872,7.9872,7.7456,7.8874,35378,0
2008-11-13,8.0656,8.0656,7.7599,7.7599,20691,0
2008-11-14,8.0146,8.0223,7.8024,7.8024,14102,0
2008-11-17,8.4191,8.4191,7.6321,7.7243,19945,0
2008-11-18,7.646,7.9519,7.5963,7.8096,32555,0
2008-11-19,7.7101,7.8803,7.6675,7.8024,63951,0
2008-11-20,7.6108,7.7742,7.2064,7.2421,44845,0
2008-11-21,7.8239,7.8239,6.8518,6.994,29717,0
2008-11-24,7.0508,7.3696,7.0508,7.3272,30268,0
2008-11-25,7.2493,7.5188,7.2493,7.4834,23949,0
2008-11-26,7.5188,7.5188,7.3839,7.4834,6865,0
2008-11-28,7.5684,7.8024,7.4834,7.7742,14853,0
2008-12-01,7.7811,8.0081,7.7599,7.7599,13393,0
2008-12-02,7.5898,7.6535,7.3061,7.3061,11724,0
2008-12-03,7.3061,7.3272,7.2064,7.2064,31262,0
2008-12-04,7.1638,7.1638,6.9796,6.9796,34205,0
2008-12-05,6.9796,6.9796,6.7816,6.7816,30431,0
2008-12-08,6.8377,6.8377,6.6248,6.6957,32005,0
2008-12-09,6.7735,6.7735,6.5611,6.5611,24940,0
2008-12-10,6.3764,6.5823,6.3764,6.5328,30381,0
2008-12-11,6.4687,6.5257,6.3842,6.4759,60671,0
2008-12-12,6.3909,6.3976,6.2348,6.2915,91298,0
2008-12-15,6.3842,6.3842,6.2276,6.242,66644,0
2008-12-16,6.2204,6.3842,6.1356,6.3842,82588,0
2008-12-17,6.3842,6.6109,6.3764,6.5756,65225,0
2008-12-18,6.7031,7.0362,6.7031,6.9157,65687,0
2008-12-19,6.9157,7.2346,6.9157,7.1147,51347,0
2008-12-22,7.1428,7.1997,7.1003,7.1997,37451,0
2008-12-23,7.2705,7.3556,7.1285,7.3556,37213,0
2008-12-24,7.3556,7.4123,7.3483,7.398,4082,0
2008-12-26,7.3202,7.9373,7.2772,7.6609,62096,0
2008-12-29,7.8734,8.2989,7.3556,7.4478,23738,0
2008-12-30,7.4904,7.4904,7.2772,7.391,63692,0
2008-12-31,7.391,7.4265,7.3127,7.3627,71349,0
2009-01-02,7.3202,7.5609,7.3202,7.5609,10574,0
2009-01-05,7.5684,7.9442,7.5684,7.845,38342,0
2009-01-06,7.7671,7.8166,7.7671,7.8024,21314,0
2009-01-07,7.7671,7.852,7.7528,7.852,13633,0
2009-01-08,7.7456,8.0858,7.7456,8.0081,24724,0
2009-01-09,7.9728,8.1002,7.9728,8.0858,17247,0
2009-01-12,8.3503,8.3503,8.1217,8.1573,35182,0
2009-01-13,8.1984,8.1984,8.1283,8.1573,39930,0
2009-01-14,8.1573,8.1573,7.8024,7.9582,31515,0
2009-01-15,7.9582,8.1573,7.7671,7.8306,29742,0
2009-01-16,7.8306,8.0858,7.8306,7.895,43057,0
2009-01-20,7.895,8.2267,7.895,8.0001,9154,0
2009-01-21,8.0081,8.4123,7.9939,8.1217,14733,0
2009-01-22,8.2644,8.2851,8.079,8.079,3606,0
2009-01-23,8.1573,8.1573,7.8664,8.0511,35454,0
2009-01-26,8.0511,8.2201,8.0511,8.2134,23644,0
2009-01-27,8.2134,8.2644,8.1217,8.2644,21995,0
2009-01-28,8.1984,8.4335,8.1984,8.2571,17938,0
2009-01-29,8.2267,8.2704,8.1649,8.2704,7476,0
2009-01-30,8.2418,8.2644,8.1842,8.2201,26131,0
2009-02-02,8.2267,8.4777,8.2134,8.4482,7754,0
2009-02-03,8.5482,8.6896,8.3632,8.5347,21000,0
2009-02-04,8.405,8.6896,8.405,8.6544,14460,0
2009-02-05,8.6544,8.6544,8.3632,8.4123,27007,0
2009-02-06,8.398,8.7182,8.398,8.6028,55694,0
2009-02-09,8.5687,8.7255,8.5482,8.5603,38099,0
2009-02-10,8.7882,8.7882,8.5407,8.5545,4293,0
2009-02-11,8.6544,8.8591,8.5347,8.7255,30736,0
2009-02-12,8.589,8.8515,8.5809,8.766,24415,0
2009-02-13,8.8515,8.8677,8.7928,8.7928,13561,0
2009-02-17,8.7928,8.8591,8.3286,8.5116,81295,0
2009-02-18,8.4191,8.6686,8.4191,8.589,71446,0
2009-02-19,8.4252,8.5482,8.3693,8.4698,86147,0
2009-02-20,8.405,8.405,8.1217,8.1649,46248,0
2009-02-23,8.2267,8.292,8.2267,8.2491,8076,0
2009-02-24,8.1923,8.405,8.1923,8.3128,17574,0
2009-02-25,8.2989,8.3693,8.2989,8.3693,4085,0
2009-02-26,8.405,8.4698,8.405,8.4545,3668,0
2009-02-27,8.4545,8.646,8.405,8.4406,16762,0
2009-03-02,8.405,8.4777,8.398,8.4406,10023,0
2009-03-03,8.4406,8.4406,8.4191,8.4406,18042,0
2009-03-04,8.5752,8.5752,8.4831,8.4976,6767,0
2009-03-05,8.4976,8.4976,8.1573,8.235,40467,0
2009-03-06,8.1649,8.2851,8.1649,8.2067,35191,0
2009-03-09,8.1217,8.1791,8.1217,8.1649,9868,0
2009-03-10,8.1002,8.1923,8.0858,8.0858,23524,0
2009-03-11,8.2571,8.2571,8.1217,8.1217,1866,0
2009-03-12,8.1426,8.1923,8.1359,8.1923,4505,0
2009-03-13,7.9662,8.3128,7.9662,8.2267,16226,0
2009-03-16,8.3354,8.3354,8.2067,8.2067,20259,0
2009-03-17,8.2134,8.3206,8.2134,8.2989,8225,0
2009-03-18,8.2267,8.2989,8.2267,8.2491,7612,0
2009-03-19,8.5809,8.5809,8.2644,8.3067,5497,0
2009-03-20,8.235,8.4628,8.235,8.3565,11933,0
2009-03-23,8.3693,8.4698,8.3632,8.4698,17345,0
2009-03-24,8.4698,8.4698,8.4123,8.4123,3671,0
2009-03-25,8.5116,8.5482,8.4191,8.4545,12380,0
2009-03-26,8.4406,8.5545,8.4406,8.4831,10041,0
2009-03-27,8.7455,8.7455,8.3693,8.6896,52790,0
2009-03-30,8.6896,8.6896,8.589,8.646,3239,0
2009-03-31,8.6544,8.6544,8.4123,8.5809,16553,0
2009-04-01,8.5603,8.5809,8.5042,8.5809,5628,0
2009-04-02,8.6181,8.6544,8.5198,8.5482,4308,0
2009-04-03,8.4777,8.5809,8.4698,8.4831,4448,0
2009-04-06,8.4976,8.6181,8.4831,8.6181,12800,0
2009-04-07,8.5116,8.5687,8.405,8.4628,52757,0
2009-04-08,8.4628,8.5482,8.4628,8.4777,12463,0
2009-04-09,8.5116,8.6243,8.5116,8.5809,5345,0
2009-04-13,8.4482,8.6181,8.4335,8.5965,14257,0
2009-04-14,8.5965,8.646,8.5965,8.6243,2729,0
2009-04-15,8.7806,8.7806,8.6028,8.6319,5305,0
2009-04-16,8.6544,8.7112,8.6544,8.7112,15084,0
2009-04-17,8.7112,8.7806,8.7112,8.7806,4532,0
2009-04-20,8.8317,8.8317,8.7255,8.7882,15084,0
2009-04-21,8.7255,8.7882,8.7255,8.7734,10192,0
2009-04-22,8.7255,8.8677,8.7255,8.8174,28389,0
2009-04-23,8.8591,8.8949,8.766,8.8677,17699,0
2009-04-24,8.7594,8.9023,8.7394,8.7394,24725,0
2009-04-27,8.7255,8.9079,8.7255,8.7394,10815,0
2009-04-28,8.8515,8.8515,8.7734,8.7734,8424,0
2009-04-29,8.7928,8.8949,8.7928,8.8749,16764,0
2009-04-30,8.7594,8.9079,8.7594,8.8884,28441,0
2009-05-01,8.8884,8.9235,8.8677,8.9235,14367,0
2009-05-04,8.8826,8.9725,8.8826,8.9356,14684,0
2009-05-05,8.8749,8.9725,8.8749,8.9235,7892,0
2009-05-06,8.9575,8.9927,8.9356,8.9658,12587,0
2009-05-07,9.0447,9.0447,8.9079,8.9291,4581,0
2009-05-08,8.9725,9.008,8.9356,8.9995,11863,0
2009-05-11,8.9995,9.0373,8.9725,9.0229,16675,0
2009-05-12,8.9881,9.0447,8.9881,9.0447,5962,0
2009-05-13,8.9927,9.0229,8.8386,8.9725,61312,0
2009-05-14,8.9356,8.9995,8.8386,8.9356,21995,0
2009-05-15,8.9995,9.0286,8.9356,9.0286,8374,0
2009-05-18,9.0286,9.1025,9.0286,9.0583,10009,0
2009-05-19,9.1025,9.1025,8.9356,9.008,26839,0
2009-05-20,9.0286,9.0725,9.0286,9.0286,74384,0
2009-05-21,8.9725,9.0882,8.951,8.9725,18989,0
2009-05-22,9.0793,9.0793,8.8884,9.0661,18721,0
2009-05-26,9.0882,9.3651,9.0145,9.2645,64685,0
2009-05-27,9.2645,9.2645,9.1223,9.2041,15357,0
2009-05-28,9.1911,9.1969,9.1492,9.1558,5698,0
2009-05-29,9.1708,9.3187,9.008,9.0447,11064,0
2009-06-01,9.0145,9.0661,9.008,9.008,3607,0
2009-06-02,9.1842,9.1842,8.9806,9.008,3669,0
2009-06-03,9.0373,9.0373,8.9235,8.9725,15837,0
2009-06-04,8.9291,8.9881,8.9079,8.9235,13993,0
2009-06-05,8.9235,8.9235,8.8386,8.8386,13961,0
2009-06-08,8.8443,8.8443,8.8082,8.8082,7655,0
2009-06-09,8.676,8.8082,8.676,8.7519,8938,0
2009-06-10,8.676,8.7594,8.5116,8.5482,54293,0
2009-06-11,8.4777,8.6544,8.4777,8.589,30274,0
2009-06-12,8.5116,8.5116,8.3286,8.3693,96637,0
2009-06-15,8.8245,8.8245,8.3128,8.3693,28603,0
2009-06-16,8.1573,8.5116,8.1573,8.4628,46394,0
2009-06-17,8.1649,8.5042,8.1649,8.4831,7139,0
2009-06-18,8.079,8.5042,8.079,8.5042,21847,0
2009-06-19,8.2067,8.9725,8.2067,8.4698,26866,0
2009-06-22,8.4698,8.4777,8.4191,8.4698,19214,0
2009-06-23,8.4406,8.4831,8.4335,8.4698,13232,0
2009-06-24,8.1718,8.5267,8.1718,8.4545,21847,0
2009-06-25,8.3354,8.4628,8.3354,8.4482,20648,0
2009-06-26,8.4252,8.4976,8.4252,8.4545,15693,0
2009-06-29,8.5267,8.5267,8.4777,8.5267,18793,0
2009-06-30,8.4976,8.5116,8.4777,8.5116,6164,0
2009-07-01,8.3503,8.5809,8.3503,8.5809,3149,0
2009-07-02,8.3766,8.5752,8.3766,8.5545,9942,0
2009-07-06,8.5752,8.5752,8.5198,8.5752,22545,0
2009-07-07,8.5116,8.5752,8.5116,8.5752,44678,0
2009-07-08,8.5752,8.5752,8.5482,8.5603,18750,0
2009-07-09,8.4482,8.5809,8.4482,8.5687,8980,0
2009-07-10,8.4482,8.6028,8.4482,8.5809,15196,0
2009-07-13,8.6028,8.6845,8.6028,8.6845,6996,0
2009-07-14,8.6544,8.7394,8.6544,8.7394,6530,0
2009-07-15,8.4976,8.8317,8.4976,8.8317,18718,0
2009-07-16,8.8515,8.9291,8.8515,8.8749,10153,0
2009-07-17,8.8749,8.8949,8.8443,8.8515,706,0
2009-07-20,8.7255,8.8949,8.589,8.589,4514,0
2009-07-21,8.8443,8.9291,8.8443,8.8884,29831,0
2009-07-22,8.8826,8.9159,8.8749,8.8884,16317,0
2009-07-23,8.9356,8.951,8.8884,8.8884,18888,0
2009-07-24,8.8884,8.951,8.8884,8.9291,3668,0
2009-07-27,8.9725,8.9881,8.8677,8.9575,12489,0
2009-07-28,8.8515,8.9881,8.8515,8.9432,7019,0
2009-07-29,8.9806,8.9995,8.9079,8.9235,16272,0
2009-07-30,9.0286,9.0447,8.9725,8.9881,33398,0
2009-07-31,9.0373,9.0373,8.9658,8.9658,5259,0
2009-08-03,9.0229,9.0447,9.0229,9.0286,18118,0
2009-08-04,9.0286,9.0373,8.9881,9.0145,20291,0
2009-08-05,9.0373,9.0447,8.9575,8.9575,43909,0
2009-08-06,9.0286,9.0286,8.9575,8.9575,4036,0
2009-08-07,8.9575,9.0286,8.9356,8.9725,14927,0
2009-08-10,9.0286,9.0447,8.9806,8.9806,9161,0
2009-08-11,9.0229,9.0229,8.9575,8.9725,10510,0
2009-08-12,8.9725,8.9927,8.9432,8.9575,23672,0
2009-08-13,8.9575,9.0145,8.9575,8.9725,11011,0
2009-08-14,8.9725,9.0447,8.9725,9.0145,9312,0
2009-08-17,9.1558,9.1558,8.9806,8.9927,17305,0
2009-08-18,8.9881,9.0793,8.9881,9.0145,12789,0
2009-08-19,8.9725,9.0793,8.9725,9.0373,8980,0
2009-08-20,9.0229,9.0882,8.9881,9.0516,10440,0
2009-08-21,9.1708,9.1784,9.0516,9.128,22012,0
2009-08-24,9.1558,9.1651,9.128,9.1347,25700,0
2009-08-25,9.0882,9.4029,9.0882,9.1492,24717,0
2009-08-26,9.1025,9.2118,9.1025,9.1911,19041,0
2009-08-27,9.2197,9.2197,9.1492,9.1492,34073,0
2009-08-28,9.1492,9.2197,9.1347,9.1558,23283,0
2009-08-31,9.1558,9.1842,9.1347,9.1842,16777,0
2009-09-01,9.2118,9.3503,9.2118,9.2987,46716,0
2009-09-02,9.2987,9.3651,9.2578,9.3563,21143,0
2009-09-03,9.3563,9.3799,8.8677,8.8677,16640,0
2009-09-04,9.2782,9.373,8.8749,8.8749,24086,0
2009-09-08,9.2645,9.3849,9.2645,9.3799,13964,0
2009-09-09,9.373,9.562,9.373,9.4849,17003,0
2009-09-10,9.539,9.539,9.4169,9.4169,30477,0
2009-09-11,9.4849,9.4849,9.3799,9.4779,15412,0
2009-09-14,9.4169,9.4849,9.3917,9.3976,5358,0
2009-09-15,9.3187,9.4929,9.3187,9.4929,7368,0
2009-09-16,9.4929,9.578,9.4929,9.555,8863,0
2009-09-17,9.555,9.598,9.539,9.593,24262,0
2009-09-18,9.632,9.647,9.569,9.647,12694,0
2009-09-21,9.666,9.666,9.598,9.661,21225,0
2009-09-22,9.746,9.753,9.632,9.753,32345,0
2009-09-23,9.804,9.853,9.661,9.695,18544,0
2009-09-24,9.695,9.775,9.681,9.681,10821,0
2009-09-25,9.689,9.874,9.689,9.874,47144,0
2009-09-28,9.825,9.893,9.825,9.88,45055,0
2009-09-29,9.831,9.893,9.746,9.88,33077,0
2009-09-30,9.836,9.887,9.812,9.836,22533,0
2009-10-01,9.836,9.88,9.836,9.861,8173,0
2009-10-02,9.788,9.916,9.788,9.867,27936,0
2009-10-05,10.356,10.356,9.831,9.916,8761,0
2009-10-06,9.909,9.909,9.867,9.874,3900,0
2009-10-07,9.867,9.909,9.738,9.819,21755,0
2009-10-08,9.887,9.893,9.867,9.874,9235,0
2009-10-09,9.845,9.867,9.578,9.695,31473,0
2009-10-12,9.695,9.725,9.681,9.702,21945,0
2009-10-13,9.652,9.831,9.647,9.725,13503,0
2009-10-14,9.652,9.681,9.647,9.647,17332,0
2009-10-15,9.647,9.845,9.469,9.845,16012,0
2009-10-16,9.761,9.845,9.709,9.709,21007,0
2009-10-19,9.709,9.709,9.652,9.652,1972,0
2009-10-20,9.652,9.853,9.623,9.681,21247,0
2009-10-21,9.689,10.017,9.689,9.753,9590,0
2009-10-22,9.753,9.902,9.681,9.681,19873,0
2009-10-23,9.4476,9.819,9.4476,9.661,14506,0
2009-10-26,9.788,9.788,9.661,9.702,22081,0
2009-10-27,9.702,9.702,9.555,9.555,61641,0
2009-10-28,9.661,9.661,9.555,9.578,67853,0
2009-10-29,9.598,9.598,9.4615,9.4989,11509,0
2009-10-30,9.511,9.511,9.3187,9.3187,18842,0
2009-11-02,9.3346,9.4545,9.3346,9.3799,33821,0
2009-11-03,9.4169,9.4169,9.3563,9.3976,14628,0
2009-11-04,9.3651,9.4099,9.2869,9.3917,51412,0
2009-11-05,9.3976,9.4237,9.3563,9.4099,5538,0
2009-11-06,9.4316,9.469,9.3976,9.469,43853,0
2009-11-09,9.4169,9.4929,9.4169,9.4779,38418,0
2009-11-10,9.4779,9.4989,9.4099,9.4237,42262,0
2009-11-11,9.4169,9.4169,9.3651,9.3651,8745,0
2009-11-12,9.3265,9.3849,9.3265,9.3265,27069,0
2009-11-13,9.2987,9.3503,9.2578,9.2987,147231,0
2009-11-16,9.3849,9.3849,9.2937,9.3118,6551,0
2009-11-17,9.3503,9.4029,9.3346,9.3503,33169,0
2009-11-18,9.3503,9.3917,9.2987,9.373,35027,0
2009-11-19,9.3059,9.4169,9.2937,9.3187,21713,0
2009-11-20,9.3187,9.3415,9.3059,9.3059,16010,0
2009-11-23,9.3265,9.3563,9.3265,9.3265,3523,0
2009-11-24,9.3917,9.3976,9.2714,9.3563,22907,0
2009-11-25,9.4316,9.4316,9.3849,9.3849,17951,0
2009-11-27,9.4169,9.4316,9.3265,9.3265,30030,0
2009-11-30,9.3799,9.3799,9.3265,9.3503,15991,0
2009-12-01,9.3503,9.3849,9.3265,9.3265,10169,0
2009-12-02,9.3265,9.3563,9.3265,9.3265,11758,0
2009-12-03,9.3651,9.3651,9.3563,9.3563,9545,0
2009-12-04,9.3265,9.3976,9.3265,9.3799,10477,0
2009-12-07,9.3799,9.4029,9.3799,9.4029,1131,0
2009-12-08,9.3799,9.4989,9.3503,9.3917,5722,0
2009-12-09,9.4169,9.4169,9.3976,9.3976,2545,0
2009-12-10,9.3976,9.4316,9.3976,9.4237,7212,0
2009-12-11,9.4476,9.517,9.4476,9.4615,11270,0
2009-12-14,9.469,9.562,9.4316,9.562,13230,0
2009-12-15,9.617,9.617,9.4476,9.506,7713,0
2009-12-16,9.4989,9.547,9.4989,9.547,9933,0
2009-12-17,9.506,9.506,9.4316,9.4397,23663,0
2009-12-18,9.469,9.4779,9.4316,9.4779,14223,0
2009-12-21,9.4849,9.511,9.4615,9.469,15547,0
2009-12-22,9.511,9.562,9.4316,9.547,36954,0
2009-12-23,9.569,9.569,9.4316,9.525,10540,0
2009-12-24,9.511,9.511,9.2987,9.3265,64351,0
2009-12-28,9.3265,9.373,9.3265,9.373,12125,0
2009-12-29,9.3265,9.4316,9.3265,9.4029,47824,0
2009-12-30,9.4029,9.4029,9.3976,9.4029,3502,0
2009-12-31,9.4029,9.4099,9.4029,9.4099,6486,0
2010-01-04,9.4316,9.4316,9.2937,9.2937,17125,0
2010-01-05,9.251,9.3917,9.251,9.3917,6121,0
2010-01-06,9.4029,9.4099,9.3799,9.3917,4804,0
2010-01-07,9.373,9.4099,9.373,9.4099,8745,0
2010-01-08,9.4237,9.4237,9.3651,9.3976,17716,0
2010-01-11,9.4099,9.4237,9.4099,9.4169,11756,0
2010-01-12,9.4316,9.4397,9.3651,9.4029,14399,0
2010-01-13,9.3976,9.3976,9.3346,9.373,4123,0
2010-01-14,9.4029,9.4397,9.3187,9.3187,25110,0
2010-01-15,9.4316,9.4316,9.3265,9.373,11092,0
2010-01-19,9.3651,9.4397,9.3415,9.3976,17537,0
2010-01-20,9.3799,9.4545,9.3651,9.3651,8204,0
2010-01-21,9.3651,9.4029,9.3651,9.4029,4697,0
2010-01-22,9.373,9.3849,9.3503,9.3503,3463,0
2010-01-25,9.4545,9.4615,9.3976,9.4099,9465,0
2010-01-26,9.4615,9.4779,9.4615,9.4615,6831,0
2010-01-27,9.4316,9.4316,9.3849,9.3917,5306,0
2010-01-28,9.3917,9.4615,9.3917,9.4615,4459,0
2010-01-29,9.4615,9.4989,9.4545,9.4615,9225,0
2010-02-01,9.469,9.4849,9.4316,9.4849,4809,0
2010-02-02,9.469,9.517,9.469,9.517,13892,0
2010-02-03,9.4849,9.531,9.4849,9.517,9676,0
2010-02-04,9.531,9.531,9.469,9.469,32256,0
2010-02-05,9.525,9.555,9.506,9.555,13117,0
2010-02-08,9.506,9.555,9.4989,9.506,6448,0
2010-02-09,9.562,9.623,9.4989,9.569,15103,0
2010-02-10,9.531,9.605,9.531,9.605,9317,0
2010-02-11,9.4545,9.632,9.4545,9.593,10867,0
2010-02-12,9.531,9.531,9.506,9.506,5346,0
2010-02-16,9.738,9.738,9.4615,9.469,11471,0
2010-02-17,9.469,9.547,9.469,9.547,6035,0
2010-02-18,9.4779,9.605,9.4615,9.4615,21864,0
2010-02-19,9.4397,9.4615,9.4316,9.4397,985,0
2010-02-22,9.3976,9.525,9.3976,9.4615,14799,0
2010-02-23,9.469,9.4929,9.4237,9.4545,18529,0
2010-02-24,9.4545,9.506,9.4545,9.506,18759,0
2010-02-25,9.517,9.517,9.4779,9.4779,2114,0
2010-02-26,9.4779,9.506,9.4316,9.4316,15064,0
2010-03-01,9.4545,9.4989,9.4545,9.4989,17793,0
2010-03-02,9.4476,9.4779,9.4397,9.469,10652,0
2010-03-03,9.469,9.547,9.4316,9.469,33618,0
2010-03-04,9.469,9.593,9.469,9.525,20024,0
2010-03-05,9.506,9.623,9.469,9.469,14242,0
2010-03-08,9.506,9.585,9.506,9.539,19596,0
2010-03-09,9.585,9.593,9.539,9.593,13305,0
2010-03-10,9.605,9.666,9.547,9.661,22622,0
2010-03-11,9.632,9.666,9.578,9.661,13618,0
2010-03-12,9.617,9.647,9.585,9.632,23694,0
2010-03-15,9.689,9.695,9.555,9.647,35771,0
2010-03-16,9.617,9.853,9.585,9.689,70484,0
2010-03-17,9.64,9.64,9.539,9.562,32489,0
2010-03-18,9.593,9.689,9.547,9.661,31056,0
2010-03-19,9.647,9.718,9.578,9.585,38768,0
2010-03-22,9.617,9.673,9.578,9.632,23251,0
2010-03-23,9.695,9.695,9.661,9.661,13010,0
2010-03-24,9.661,9.738,9.661,9.738,21191,0
2010-03-25,9.788,9.788,9.647,9.738,12508,0
2010-03-26,9.702,9.718,9.681,9.718,7799,0
2010-03-29,9.652,9.709,9.652,9.681,4822,0
2010-03-30,9.804,9.804,9.632,9.632,25881,0
2010-03-31,9.64,9.661,9.632,9.661,3859,0
2010-04-01,9.647,9.661,9.632,9.661,5718,0
2010-04-05,9.661,9.718,9.647,9.718,7384,0
2010-04-06,9.647,9.732,9.578,9.632,21491,0
2010-04-07,9.617,9.661,9.611,9.661,7067,0
2010-04-08,9.632,9.782,9.632,9.753,34190,0
2010-04-09,9.782,9.788,9.702,9.725,10153,0
2010-04-12,9.782,9.804,9.647,9.788,31582,0
2010-04-13,9.775,9.812,9.652,9.753,23054,0
2010-04-14,9.775,9.831,9.775,9.831,22554,0
2010-04-15,9.804,9.831,9.782,9.819,6933,0
2010-04-16,9.725,9.836,9.725,9.819,13191,0
2010-04-19,9.819,9.867,9.819,9.867,6796,0
2010-04-20,9.928,9.928,9.831,9.831,21447,0
2010-04-21,9.831,9.922,9.831,9.922,14099,0
2010-04-22,9.874,9.893,9.874,9.88,3722,0
2010-04-23,9.834,9.892,9.83,9.83,13586,0
2010-04-26,9.831,9.922,9.831,9.916,17451,0
2010-04-27,9.916,9.922,9.88,9.922,4177,0
2010-04-28,9.909,9.922,9.909,9.922,6482,0
2010-04-29,9.902,9.928,9.893,9.928,16502,0
2010-04-30,9.902,9.928,9.893,9.922,9447,0
2010-05-03,9.909,10.031,9.902,10.031,18539,0
2010-05-04,9.935,10.017,9.935,10.017,3668,0
2010-05-05,9.987,10.004,9.893,9.996,7062,0
2010-05-06,9.957,10.004,9.598,9.845,23087,0
2010-05-07,9.836,9.973,9.746,9.746,28314,0
2010-05-10,9.746,9.916,9.746,9.845,22605,0
2010-05-11,9.831,9.987,9.804,9.987,20855,0
2010-05-12,10.01,10.11,9.98,10.11,11876,0
2010-05-13,10.01,10.073,10.01,10.073,4229,0
2010-05-14,10.073,10.128,10.057,10.11,9022,0
2010-05-17,10.11,10.11,9.944,9.964,11045,0
2010-05-18,9.973,10.017,9.928,9.973,18171,0
2010-05-19,9.902,9.952,9.804,9.819,31220,0
2010-05-20,9.775,9.775,9.617,9.709,34698,0
2010-05-21,9.725,9.775,9.725,9.775,3951,0
2010-05-24,9.804,9.874,9.804,9.874,7589,0
2010-05-25,9.845,9.874,9.746,9.746,12199,0
2010-05-26,9.738,9.819,9.695,9.819,6465,0
2010-05-27,9.861,10.035,9.746,9.819,22440,0
2010-05-28,9.831,9.902,9.825,9.887,4794,0
2010-06-01,9.861,9.98,9.861,9.944,10990,0
2010-06-02,9.922,9.935,9.887,9.902,9375,0
2010-06-03,9.916,9.916,9.804,9.861,12313,0
2010-06-04,9.782,9.874,9.782,9.825,7777,0
2010-06-07,9.812,9.845,9.761,9.761,7848,0
2010-06-08,9.753,9.831,9.753,9.775,15600,0
2010-06-09,9.738,9.825,9.732,9.775,15289,0
2010-06-10,9.825,9.874,9.775,9.775,8949,0
2010-06-11,9.782,9.819,9.738,9.746,11477,0
2010-06-14,9.753,9.753,9.611,9.661,19187,0
2010-06-15,9.702,9.732,9.666,9.718,11988,0
2010-06-16,9.702,9.845,9.702,9.812,17297,0
2010-06-17,9.804,9.825,9.782,9.825,10078,0
2010-06-18,9.819,9.825,9.797,9.825,12395,0
2010-06-21,9.845,9.845,9.825,9.825,2279,0
2010-06-22,9.836,9.861,9.788,9.861,6700,0
2010-06-23,9.861,9.922,9.861,9.922,17036,0
2010-06-24,9.928,9.964,9.928,9.964,1993,0
2010-06-25,9.964,10.017,9.964,10.017,8652,0
2010-06-28,10.057,10.057,9.944,9.952,18056,0
2010-06-29,10.121,10.121,9.88,9.922,5723,0
2010-06-30,9.929,9.945,9.909,9.945,4601,0
2010-07-01,9.922,10.01,9.922,10.01,6767,0
2010-07-02,10.017,10.102,10.017,10.024,9458,0
2010-07-06,10.057,10.086,10.057,10.065,4931,0
2010-07-07,10.073,10.128,10.065,10.128,6386,0
2010-07-08,10.128,10.144,10.035,10.095,15033,0
2010-07-09,10.017,10.197,10.01,10.191,15557,0
2010-07-12,10.144,10.177,10.081,10.116,12765,0
2010-07-13,10.158,10.264,10.035,10.102,22612,0
2010-07-14,10.11,10.11,10.044,10.044,11255,0
2010-07-15,10.095,10.177,10.044,10.065,14755,0
2010-07-16,9.987,10.212,9.987,10.144,16779,0
2010-07-19,10.144,10.285,10.144,10.171,5932,0
2010-07-20,10.121,10.25,10.095,10.205,14078,0
2010-07-21,10.177,10.271,10.095,10.271,18540,0
2010-07-22,10.425,10.425,10.205,10.271,17803,0
2010-07-23,10.271,10.278,10.228,10.257,10644,0
2010-07-26,10.257,10.789,10.165,10.393,37667,0
2010-07-27,10.384,10.384,10.364,10.364,4792,0
2010-07-28,10.37,10.37,10.235,10.25,24347,0
2010-07-29,10.22,10.322,10.177,10.285,25869,0
2010-07-30,10.299,10.343,10.285,10.285,6989,0
2010-08-02,10.285,10.285,10.11,10.177,11892,0
2010-08-03,10.177,10.399,10.171,10.399,27592,0
2010-08-04,10.399,10.542,10.399,10.425,18645,0
2010-08-05,10.468,10.745,10.433,10.57,22679,0
2010-08-06,10.625,10.639,10.468,10.511,20024,0
2010-08-09,10.511,10.611,10.468,10.57,19861,0
2010-08-10,10.625,10.625,10.419,10.419,22376,0
2010-08-11,10.462,10.481,10.322,10.393,53980,0
2010-08-12,10.384,10.419,10.299,10.314,16759,0
2010-08-13,10.489,10.57,10.306,10.536,41464,0
2010-08-16,10.542,10.603,10.433,10.433,42567,0
2010-08-17,10.425,10.542,10.425,10.542,17509,0
2010-08-18,10.468,10.611,10.433,10.489,31039,0
2010-08-19,10.462,10.462,10.384,10.384,6529,0
2010-08-20,10.364,10.527,10.364,10.527,15912,0
2010-08-23,10.462,10.536,10.462,10.536,7816,0
2010-08-24,10.511,10.584,10.504,10.584,32235,0
2010-08-25,10.603,10.603,10.511,10.511,11586,0
2010-08-26,10.536,10.584,10.52,10.542,12936,0
2010-08-27,10.511,10.52,10.511,10.52,5289,0
2010-08-30,10.577,10.611,10.563,10.563,13965,0
2010-08-31,10.732,10.732,10.597,10.616,19441,0
2010-09-01,10.632,10.682,10.584,10.632,11961,0
2010-09-02,10.654,10.682,10.654,10.675,9756,0
2010-09-03,10.625,10.625,10.563,10.563,6811,0
2010-09-07,10.57,10.592,10.536,10.563,13494,0
2010-09-08,10.668,10.689,10.536,10.563,16782,0
2010-09-09,10.556,10.617,10.511,10.511,16509,0
2010-09-10,10.468,10.536,10.468,10.468,5094,0
2010-09-13,10.37,10.511,10.37,10.439,23456,0
2010-09-14,10.406,10.584,10.406,10.577,27714,0
2010-09-15,10.611,10.832,10.556,10.556,51837,0
2010-09-16,10.597,10.654,10.584,10.584,34761,0
2010-09-17,10.639,10.668,10.592,10.592,13622,0
2010-09-20,10.527,10.632,10.52,10.52,12902,0
2010-09-21,10.527,10.556,10.439,10.496,29480,0
2010-09-22,10.496,10.632,10.496,10.584,10428,0
2010-09-23,10.496,10.536,10.489,10.489,16733,0
2010-09-24,10.511,10.511,10.439,10.446,12517,0
2010-09-27,10.446,10.55,10.439,10.496,11413,0
2010-09-28,10.446,10.527,10.425,10.455,16985,0
2010-09-29,10.489,10.536,10.364,10.475,27958,0
2010-09-30,10.514,10.611,10.483,10.611,20120,0
2010-10-01,10.617,10.639,10.336,10.406,36688,0
2010-10-04,10.356,10.489,10.356,10.393,24895,0
2010-10-05,10.399,10.462,10.393,10.406,8343,0
2010-10-06,10.406,10.433,10.364,10.399,16733,0
2010-10-07,10.406,10.433,10.336,10.406,17148,0
2010-10-08,10.399,10.406,10.364,10.37,8808,0
2010-10-11,10.439,10.462,10.406,10.406,21344,0
2010-10-12,10.406,10.475,10.336,10.455,36211,0
2010-10-13,10.481,10.489,10.462,10.489,3670,0
2010-10-14,10.489,10.511,10.475,10.496,5234,0
2010-10-15,10.52,10.52,10.329,10.329,27534,0
2010-10-18,10.343,10.439,10.322,10.329,12810,0
2010-10-19,10.356,10.433,10.356,10.406,21643,0
2010-10-20,10.446,10.475,10.37,10.425,29821,0
2010-10-21,10.433,10.439,10.37,10.439,19990,0
2010-10-22,10.419,10.439,10.384,10.393,15336,0
2010-10-25,10.433,10.455,10.41,10.455,15830,0
2010-10-26,10.52,10.55,10.446,10.475,22985,0
2010-10-27,10.399,10.433,10.336,10.336,4102,0
2010-10-28,10.314,10.37,10.264,10.264,19100,0
2010-10-29,10.263,10.358,10.263,10.277,7706,0
2010-11-01,10.293,10.356,10.235,10.264,20688,0
2010-11-02,10.299,10.299,10.235,10.257,23517,0
2010-11-03,10.235,10.37,10.235,10.278,20227,0
2010-11-04,10.322,10.384,10.322,10.37,3915,0
2010-11-05,10.343,10.37,10.329,10.336,7990,0
2010-11-08,10.37,10.406,10.336,10.393,25219,0
2010-11-09,10.41,10.41,10.257,10.257,12176,0
2010-11-10,10.25,10.25,9.88,10.05,52865,0
2010-11-11,10.01,10.01,9.632,9.831,44151,0
2010-11-12,9.819,9.819,9.718,9.746,11923,0
2010-11-15,9.761,9.761,9.4397,9.611,79950,0
2010-11-16,9.4545,10.073,9.4169,10.004,53404,0
2010-11-17,9.853,9.928,9.812,9.922,27252,0
2010-11-18,9.957,9.957,9.788,9.831,58609,0
2010-11-19,9.867,9.928,9.853,9.887,5591,0
2010-11-22,9.861,10.057,9.861,10.031,12300,0
2010-11-23,9.944,10.11,9.944,10.057,8595,0
2010-11-24,10.121,10.128,10.057,10.073,5616,0
2010-11-26,10.073,10.128,10.057,10.095,4893,0
2010-11-29,10.128,10.128,10.031,10.081,8579,0
2010-11-30,10.177,10.205,10.086,10.165,18943,0
2010-12-01,10.144,10.205,9.957,10.024,15420,0
2010-12-02,10.035,10.035,9.88,9.922,13409,0
2010-12-03,9.957,10.11,9.922,9.922,7777,0
2010-12-06,9.909,9.987,9.738,9.797,22759,0
2010-12-07,9.738,9.738,9.531,9.695,24911,0
2010-12-08,9.632,9.775,9.4929,9.709,24182,0
2010-12-09,9.681,9.738,9.632,9.738,12703,0
2010-12-10,9.738,9.761,9.738,9.738,10716,0
2010-12-13,9.709,9.797,9.632,9.788,12889,0
2010-12-14,9.753,9.893,9.617,9.738,42742,0
2010-12-15,9.804,9.874,9.753,9.812,24354,0
2010-12-16,9.853,10.165,9.853,10.165,12056,0
2010-12-17,10.081,10.399,10.031,10.336,32117,0
2010-12-20,10.299,10.306,9.996,9.996,18564,0
2010-12-21,10.065,10.065,9.922,9.922,5280,0
2010-12-22,9.928,10.024,9.922,9.952,15858,0
2010-12-23,9.853,9.935,9.853,9.922,14083,0
2010-12-27,9.935,9.935,9.812,9.836,9588,0
2010-12-28,9.853,9.88,9.812,9.88,4687,0
2010-12-29,9.874,9.881,9.795,9.853,6009,0
2010-12-30,9.766,9.974,9.766,9.966,12102,0
2010-12-31,10.05,10.118,10.05,10.118,6866,0
2011-01-03,10.121,10.152,10.057,10.057,4126,0
2011-01-04,10.095,10.095,10.044,10.044,11454,0
2011-01-05,10.073,10.073,10.017,10.065,26230,0
2011-01-06,10.024,10.073,10.017,10.073,10578,0
2011-01-07,10.017,10.017,9.987,9.987,482,0
2011-01-10,9.952,10.017,9.952,9.987,16376,0
2011-01-11,9.973,9.973,9.973,9.973,5450,0
2011-01-12,9.973,10.044,9.957,9.957,9385,0
2011-01-13,9.957,9.957,9.782,9.782,18653,0
2011-01-14,9.718,9.804,9.623,9.746,56872,0
2011-01-18,9.957,9.957,9.738,9.768,25923,0
2011-01-19,9.709,9.746,9.666,9.681,24190,0
2011-01-20,9.647,9.718,9.617,9.718,4711,0
2011-01-21,9.681,9.845,9.673,9.673,21274,0
2011-01-24,9.661,9.761,9.64,9.732,30216,0
2011-01-25,9.695,9.775,9.695,9.709,20500,0
2011-01-26,9.702,9.761,9.673,9.673,22742,0
2011-01-27,9.598,9.788,9.598,9.702,29421,0
2011-01-28,9.709,9.819,9.652,9.797,16047,0
2011-01-31,9.769,9.816,9.687,9.695,20331,0
2011-02-01,9.673,9.718,9.531,9.718,20172,0
2011-02-02,9.725,9.725,9.673,9.673,3344,0
2011-02-03,9.673,9.746,9.64,9.681,24108,0
2011-02-04,9.666,9.775,9.666,9.695,12844,0
2011-02-07,9.689,9.738,9.689,9.702,2872,0
2011-02-08,9.768,9.812,9.732,9.746,19123,0
2011-02-09,9.746,9.761,9.738,9.738,6134,0
2011-02-10,9.709,9.812,9.709,9.804,19752,0
2011-02-11,9.768,9.812,9.738,9.788,13484,0
2011-02-14,9.738,9.746,9.718,9.718,5463,0
2011-02-15,9.732,9.775,9.64,9.647,29046,0
2011-02-16,9.605,9.709,9.598,9.709,28652,0
2011-02-18,9.753,9.753,9.689,9.689,5770,0
2011-02-22,9.673,9.673,9.469,9.525,24576,0
2011-02-23,9.517,9.632,9.517,9.598,9890,0
2011-02-24,9.598,9.661,9.598,9.661,2447,0
2011-02-25,9.632,9.836,9.632,9.812,19635,0
2011-02-28,9.803,9.81,9.714,9.758,10237,0
2011-03-01,9.686,9.716,9.665,9.694,7695,0
2011-03-02,9.665,9.707,9.665,9.7,7969,0
2011-03-03,9.7,9.751,9.686,9.751,14124,0
2011-03-04,9.753,9.825,9.725,9.761,26957,0
2011-03-07,9.819,9.819,9.738,9.775,17460,0
2011-03-08,9.788,9.853,9.775,9.845,8185,0
2011-03-09,9.812,9.831,9.775,9.782,16811,0
2011-03-10,9.795,9.859,9.795,9.859,13667,0
2011-03-11,9.859,9.927,9.835,9.915,16730,0
2011-03-14,9.893,9.916,9.825,9.836,13984,0
2011-03-15,9.831,9.928,9.812,9.825,22571,0
2011-03-16,9.916,9.98,9.893,9.902,14677,0
2011-03-17,9.954,9.984,9.876,9.883,14151,0
2011-03-18,9.886,9.972,9.852,9.852,19592,0
2011-03-21,9.886,10.017,9.859,10.003,17367,0
2011-03-22,9.963,10.035,9.901,9.979,17391,0
2011-03-23,10.031,10.043,9.886,10.01,8487,0
2011-03-24,10.11,10.205,10.031,10.121,14599,0
2011-03-25,10.128,10.137,10.128,10.128,6995,0
2011-03-28,10.152,10.152,10.094,10.116,13569,0
2011-03-29,10.152,10.152,10.05,10.116,8979,0
2011-03-30,10.094,10.121,10.024,10.024,7762,0
2011-03-31,10.017,10.059,9.985,9.985,4107,0
2011-04-01,10.035,10.035,9.995,10.031,1530,0
2011-04-04,10.035,10.035,10.035,10.035,694,0
2011-04-05,9.963,10.003,9.963,9.963,5879,0
2011-04-06,9.979,9.979,9.956,9.956,1958,0
2011-04-07,9.926,9.963,9.816,9.816,29928,0
2011-04-08,9.823,9.85,9.749,9.749,10313,0
2011-04-11,9.787,9.787,9.73,9.759,8606,0
2011-04-12,9.755,9.755,9.702,9.702,4176,0
2011-04-13,9.7,9.73,9.665,9.694,17345,0
2011-04-14,9.723,9.723,9.694,9.694,5317,0
2011-04-15,9.698,9.778,9.691,9.698,14393,0
2011-04-18,9.691,9.816,9.691,9.757,10889,0
2011-04-19,9.816,9.816,9.741,9.757,10620,0
2011-04-20,9.757,9.816,9.757,9.764,5605,0
2011-04-21,9.771,9.859,9.764,9.83,28084,0
2011-04-25,9.83,9.872,9.757,9.757,12722,0
2011-04-26,9.823,9.834,9.778,9.83,20437,0
2011-04-27,9.892,9.892,9.808,9.85,13032,0
2011-04-28,9.872,9.872,9.793,9.816,8386,0
2011-04-29,9.824,9.834,9.756,9.831,15924,0
2011-05-02,9.816,9.83,9.764,9.808,9925,0
2011-05-03,9.806,9.828,9.747,9.755,17973,0
2011-05-04,9.771,9.834,9.757,9.785,17093,0
2011-05-05,9.798,9.87,9.747,9.848,17257,0
2011-05-06,9.883,9.883,9.79,9.798,8040,0
2011-05-09,9.816,9.816,9.801,9.801,7025,0
2011-05-10,9.808,9.872,9.801,9.83,7519,0
2011-05-11,9.876,9.876,9.806,9.832,10645,0
2011-05-12,9.872,9.892,9.823,9.834,5901,0
2011-05-13,9.832,9.883,9.832,9.883,6436,0
2011-05-16,9.908,9.908,9.808,9.808,14436,0
2011-05-17,9.821,9.949,9.821,9.949,17045,0
2011-05-18,10.015,10.015,9.954,9.961,16451,0
2011-05-19,9.917,9.954,9.897,9.912,10531,0
2011-05-20,9.924,9.949,9.883,9.94,10172,0
2011-05-23,9.924,9.976,9.924,9.976,6533,0
2011-05-24,9.976,9.993,9.976,9.993,2381,0
2011-05-25,9.984,10.008,9.969,9.969,19958,0
2011-05-26,10.029,10.086,10.008,10.063,17532,0
2011-05-27,10.093,10.101,10.029,10.086,5256,0
2011-05-31,10.097,10.104,10.031,10.058,9902,0
2011-06-01,10.101,10.128,10.101,10.115,5797,0
2011-06-02,10.158,10.158,10.063,10.063,3582,0
2011-06-03,10.109,10.151,10.109,10.121,2076,0
2011-06-06,10.144,10.177,10.101,10.165,7422,0
2011-06-07,10.134,10.175,10.134,10.169,5126,0
2011-06-08,10.156,10.211,10.142,10.142,11146,0
2011-06-09,10.149,10.149,10.053,10.053,8061,0
2011-06-10,10.107,10.107,10.048,10.048,11392,0
2011-06-13,10.072,10.08,9.931,9.976,23617,0
2011-06-14,9.984,10.072,9.984,10.072,12781,0
2011-06-15,10.055,10.144,10.055,10.136,14609,0
2011-06-16,10.1,10.206,10.085,10.135,22915,0
2011-06-17,10.142,10.142,10.113,10.142,5916,0
2011-06-20,10.113,10.142,10.084,10.126,4163,0
2011-06-21,10.134,10.149,10.107,10.113,6171,0
2011-06-22,10.149,10.175,10.061,10.164,29038,0
2011-06-23,10.113,10.196,10.113,10.182,11754,0
2011-06-24,10.205,10.205,10.113,10.119,7555,0
2011-06-27,10.126,10.19,10.126,10.175,13068,0
2011-06-28,10.219,10.235,10.107,10.107,24302,0
2011-06-29,10.126,10.196,10.053,10.134,38328,0
2011-06-30,10.155,10.213,10.124,10.182,12914,0
2011-07-01,10.225,10.256,10.168,10.194,12622,0
2011-07-05,10.241,10.241,10.147,10.241,5696,0
2011-07-06,10.274,10.354,10.245,10.354,19729,0
2011-07-07,10.394,10.486,10.357,10.486,25080,0
2011-07-08,10.493,10.493,10.27,10.292,22120,0
2011-07-11,10.272,10.479,10.25,10.408,16509,0
2011-07-12,10.306,10.413,10.306,10.35,24213,0
2011-07-13,10.316,10.359,10.308,10.316,16201,0
2011-07-14,10.345,10.414,10.345,10.372,8758,0
2011-07-15,10.413,10.413,10.277,10.336,5046,0
2011-07-18,10.301,10.414,10.301,10.414,10471,0
2011-07-19,10.499,10.499,10.398,10.425,5537,0
2011-07-20,10.365,10.365,10.344,10.357,7602,0
2011-07-21,10.357,10.5,10.357,10.471,15762,0
2011-07-22,10.436,10.458,10.436,10.458,1640,0
2011-07-25,10.413,10.458,10.371,10.394,7550,0
2011-07-26,10.358,10.358,10.292,10.358,12738,0
2011-07-27,10.314,10.357,10.248,10.248,9152,0
2011-07-28,10.311,10.376,10.213,10.369,8572,0
2011-07-29,10.183,10.268,10.083,10.118,13177,0
2011-08-01,10.27,10.35,10.058,10.103,13054,0
2011-08-02,10.041,10.201,10.041,10.186,5114,0
2011-08-03,10.263,10.263,10.173,10.256,4464,0
2011-08-04,10.274,10.274,10.206,10.252,5107,0
2011-08-05,10.184,10.319,10.157,10.303,19280,0
2011-08-08,10.233,10.233,9.813,9.898,8507,0
2011-08-09,9.864,10.111,9.828,9.925,12219,0
2011-08-10,9.995,10.083,9.849,10.01,6783,0
2011-08-11,10.017,10.05,9.971,10.05,8785,0
2011-08-12,10.1,10.198,10.07,10.198,10975,0
2011-08-15,10.194,10.292,10.194,10.277,1952,0
2011-08-16,10.298,10.407,10.298,10.394,13193,0
2011-08-17,10.44,10.59,10.44,10.514,11584,0
2011-08-18,10.499,10.499,10.447,10.469,10707,0
2011-08-19,10.425,10.596,10.425,10.596,10359,0
2011-08-22,10.668,10.706,10.539,10.689,21757,0
2011-08-23,10.792,10.821,10.624,10.733,10787,0
2011-08-24,10.733,10.733,10.568,10.59,7872,0
2011-08-25,10.552,10.596,10.499,10.59,15415,0
2011-08-26,10.575,10.645,10.575,10.645,13710,0
2011-08-29,10.689,10.689,10.552,10.561,6924,0
2011-08-30,10.514,10.624,10.514,10.601,3773,0
2011-08-31,10.529,10.663,10.529,10.601,26750,0
2011-09-01,10.689,10.689,10.531,10.531,10662,0
2011-09-02,10.474,10.609,10.474,10.581,4824,0
2011-09-06,10.586,10.68,10.557,10.606,6841,0
2011-09-07,10.648,10.708,10.592,10.708,8296,0
2011-09-08,10.703,10.765,10.68,10.68,16245,0
2011-09-09,10.68,10.738,10.68,10.738,7119,0
2011-09-12,10.653,10.792,10.653,10.726,12884,0
2011-09-13,10.768,10.768,10.653,10.733,18211,0
2011-09-14,10.689,10.768,10.683,10.768,2332,0
2011-09-15,10.776,10.776,10.639,10.675,5622,0
2011-09-16,10.628,10.687,10.628,10.643,8153,0
2011-09-19,10.63,10.755,10.63,10.74,13242,0
2011-09-20,10.806,10.879,10.806,10.806,11708,0
2011-09-21,10.879,11.116,10.879,11.008,21473,0
2011-09-22,11.054,11.076,10.923,10.993,16626,0
2011-09-23,11.07,11.076,10.979,10.979,7191,0
2011-09-26,11.054,11.083,10.917,10.917,13250,0
2011-09-27,10.959,10.973,10.909,10.917,12266,0
2011-09-28,10.993,11.116,10.945,11.047,11561,0
2011-09-29,11.07,11.145,10.936,10.965,12945,0
2011-09-30,10.948,10.998,10.932,10.932,8781,0
2011-10-03,10.965,11,10.93,11,6714,0
2011-10-04,11.069,11.069,10.736,10.85,20535,0
2011-10-05,10.841,11,10.841,10.993,16624,0
2011-10-06,11,11.054,10.978,11.023,10897,0
2011-10-10,11.163,11.163,10.945,10.945,9413,0
2011-10-11,10.979,11.008,10.923,10.923,4862,0
2011-10-12,11.008,11.008,10.813,10.842,11938,0
2011-10-13,10.783,10.885,10.745,10.783,14205,0
2011-10-14,10.841,10.978,10.841,10.862,14839,0
2011-10-17,10.987,10.987,10.666,10.73,32729,0
2011-10-18,10.73,10.879,10.71,10.879,12788,0
2011-10-19,10.878,10.9,10.781,10.9,12651,0
2011-10-20,10.9,10.9,10.736,10.736,8857,0
2011-10-21,10.714,10.781,10.678,10.708,22744,0
2011-10-24,10.686,10.752,10.678,10.686,6148,0
2011-10-25,10.682,10.747,10.644,10.688,12584,0
2011-10-26,10.701,10.781,10.686,10.763,10075,0
2011-10-27,10.85,10.945,10.789,10.789,9867,0
2011-10-28,10.826,10.826,10.752,10.789,9648,0
2011-10-31,10.788,10.833,10.77,10.817,2612,0
2011-11-01,10.786,10.897,10.786,10.831,5900,0
2011-11-02,10.833,10.892,10.813,10.892,6162,0
2011-11-03,10.949,10.976,10.888,10.976,13939,0
2011-11-04,10.98,11.017,10.966,11.01,4061,0
2011-11-07,10.965,11.123,10.936,10.986,25043,0
2011-11-08,11.069,11.123,10.93,11.008,16763,0
2011-11-09,10.998,11.051,10.888,10.976,19472,0
2011-11-10,10.989,11.037,10.955,10.955,4394,0
2011-11-11,11.029,11.029,10.897,10.897,4669,0
2011-11-14,10.93,11.008,10.9,11.008,7138,0
2011-11-15,11.061,11.061,10.958,11,14447,0
2011-11-16,10.965,11.131,10.965,11.131,17872,0
2011-11-17,11.164,11.164,11.131,11.164,5856,0
2011-11-18,11.162,11.239,11.129,11.174,5903,0
2011-11-21,11.174,11.239,11.136,11.168,9242,0
2011-11-22,11.189,11.222,11.182,11.222,12448,0
2011-11-23,11.215,11.288,11.174,11.215,19293,0
2011-11-25,11.215,11.259,11.207,11.207,5139,0
2011-11-28,11.272,11.399,11.239,11.272,13365,0
2011-11-29,11.266,11.266,11.189,11.189,7353,0
2011-11-30,11.252,11.252,11.204,11.252,3069,0
2011-12-01,10.921,11.334,10.88,11.334,18574,0
2011-12-02,11.272,11.288,11.239,11.245,8247,0
2011-12-05,11.297,11.334,11.253,11.288,7198,0
2011-12-06,11.29,11.313,11.254,11.254,14257,0
2011-12-07,11.251,11.265,11.117,11.117,28301,0
2011-12-08,11.173,11.414,11.173,11.256,31302,0
2011-12-09,11.36,11.428,11.179,11.212,56614,0
2011-12-12,11.231,11.288,11.207,11.207,5554,0
2011-12-13,11.198,11.259,11.182,11.259,5594,0
2011-12-14,11.304,11.304,11.105,11.266,35085,0
2011-12-15,11.272,11.272,11.231,11.272,2855,0
2011-12-16,11.27,11.308,11.265,11.294,9791,0
2011-12-19,11.319,11.347,11.28,11.347,15630,0
2011-12-20,11.345,11.38,11.277,11.354,8835,0
2011-12-21,11.38,11.38,11.301,11.301,5917,0
2011-12-22,11.338,11.397,11.325,11.38,6624,0
2011-12-23,11.428,11.511,11.36,11.444,28642,0
2011-12-27,11.519,11.519,11.444,11.457,5856,0
2011-12-28,11.519,11.519,11.405,11.405,10187,0
2011-12-29,11.388,11.451,11.38,11.38,6671,0
2011-12-30,11.427,11.464,11.341,11.35,61629,0
2012-01-03,11.541,11.541,11.317,11.317,1281,0
2012-01-04,11.308,11.564,11.308,11.422,22332,0
2012-01-05,11.435,11.526,11.388,11.511,9058,0
2012-01-06,11.508,11.508,11.328,11.328,21113,0
2012-01-09,11.388,11.457,11.38,11.422,8511,0
2012-01-10,11.444,11.511,11.338,11.338,19846,0
2012-01-11,11.341,11.384,11.299,11.313,8243,0
2012-01-12,11.363,11.393,11.35,11.384,3990,0
2012-01-13,11.328,11.447,11.328,11.376,9226,0
2012-01-17,11.468,11.468,11.367,11.429,4823,0
2012-01-18,11.447,11.494,11.401,11.494,18477,0
2012-01-19,11.494,11.545,11.462,11.53,6543,0
2012-01-20,11.556,11.586,11.538,11.538,15888,0
2012-01-23,11.501,11.61,11.501,11.515,8404,0
2012-01-24,11.569,11.665,11.569,11.656,12242,0
2012-01-25,11.688,11.752,11.673,11.747,18523,0
2012-01-26,11.773,11.872,11.773,11.855,16331,0
2012-01-27,11.964,12.116,11.921,12.023,14010,0
2012-01-30,12.043,12.11,11.956,12.014,13735,0
2012-01-31,12.013,12.103,11.984,12.073,24274,0
2012-02-01,12.131,12.155,12.057,12.057,13849,0
2012-02-02,12.131,12.131,11.747,11.798,43834,0
2012-02-03,11.854,11.911,11.726,11.78,31079,0
2012-02-06,11.825,11.847,11.747,11.84,30731,0
2012-02-07,11.78,11.787,11.746,11.746,24644,0
2012-02-08,11.805,11.805,11.746,11.787,8503,0
2012-02-09,11.847,11.862,11.78,11.839,20533,0
2012-02-10,11.872,11.903,11.718,11.758,30997,0
2012-02-13,11.788,11.855,11.766,11.766,4473,0
2012-02-14,11.781,11.788,11.688,11.697,13232,0
2012-02-15,11.765,11.765,11.672,11.709,29163,0
2012-02-16,11.665,11.711,11.64,11.64,15407,0
2012-02-17,11.584,11.687,11.584,11.621,13964,0
2012-02-21,11.63,11.672,11.567,11.567,14468,0
2012-02-22,11.584,11.608,11.536,11.6,5080,0
2012-02-23,11.567,11.647,11.543,11.575,14688,0
2012-02-24,11.621,11.687,11.575,11.616,27145,0
2012-02-27,11.63,11.787,11.584,11.787,14361,0
2012-02-28,11.825,11.839,11.74,11.74,11577,0
2012-02-29,11.737,11.862,11.737,11.862,17055,0
2012-03-01,11.94,11.985,11.813,11.985,32258,0
2012-03-02,11.986,12.038,11.813,11.887,35592,0
2012-03-05,11.927,11.927,11.839,11.839,6341,0
2012-03-06,11.887,11.887,11.671,11.703,25577,0
2012-03-07,11.771,11.787,11.615,11.663,24753,0
2012-03-08,11.695,11.695,11.607,11.607,19583,0
2012-03-09,11.583,11.663,11.574,11.663,17190,0
2012-03-12,11.732,11.732,11.647,11.726,9720,0
2012-03-13,11.718,11.74,11.664,11.68,14869,0
2012-03-14,11.696,11.696,11.459,11.506,21382,0
2012-03-15,11.608,11.621,11.146,11.228,30673,0
2012-03-16,11.157,11.225,10.947,10.968,27624,0
2012-03-19,11.055,11.139,10.965,11.084,28930,0
2012-03-20,11.081,11.234,11.059,11.218,42977,0
2012-03-21,11.184,11.345,11.074,11.209,24065,0
2012-03-22,11.293,11.38,11.209,11.353,28198,0
2012-03-23,11.405,11.574,11.293,11.56,40045,0
2012-03-26,11.638,11.638,11.388,11.405,19846,0
2012-03-27,11.504,11.535,11.397,11.457,22615,0
2012-03-28,11.512,11.771,11.474,11.771,17877,0
2012-03-29,11.731,11.895,11.731,11.895,11277,0
2012-03-30,11.967,12.088,11.881,12.088,22236,0
2012-04-02,12.066,12.3,12.066,12.093,15822,0
2012-04-03,12.187,12.256,12.103,12.164,17711,0
2012-04-04,12.272,12.56,12.064,12.125,16646,0
2012-04-05,12.164,12.164,11.998,12.006,6129,0
2012-04-09,12.031,12.052,11.934,11.978,12179,0
2012-04-10,12.007,12.007,11.927,11.934,5860,0
2012-04-11,12.001,12.052,12.001,12.038,6865,0
2012-04-12,12.001,12.052,11.993,12.015,4676,0
2012-04-13,12.103,12.103,11.885,12.022,17260,0
2012-04-16,12.038,12.106,12.038,12.044,9975,0
2012-04-17,12.003,12.056,11.98,12.034,9788,0
2012-04-18,12.049,12.117,11.998,12.117,6778,0
2012-04-19,12.117,12.164,12.09,12.164,11092,0
2012-04-20,12.164,12.521,12.117,12.242,11733,0
2012-04-23,12.544,12.544,12.196,12.196,15498,0
2012-04-24,12.256,12.256,12.196,12.21,7099,0
2012-04-25,12.242,12.264,12.013,12.196,45358,0
2012-04-26,12.178,12.3,12.178,12.3,8178,0
2012-04-27,12.3,12.3,12.156,12.178,11701,0
2012-04-30,12.255,12.262,12.241,12.262,6796,0
2012-05-01,12.293,12.435,12.255,12.346,29114,0
2012-05-02,12.374,12.429,12.369,12.422,6274,0
2012-05-03,12.368,12.442,12.368,12.435,5117,0
2012-05-04,12.443,12.951,12.389,12.641,21433,0
2012-05-07,12.648,12.747,12.601,12.692,13712,0
2012-05-08,12.747,12.936,12.634,12.672,15947,0
2012-05-09,12.781,12.781,12.451,12.468,26074,0
2012-05-10,12.5,12.5,12.3,12.305,18014,0
2012-05-11,12.27,12.374,12.249,12.3,21621,0
2012-05-14,12.362,12.381,12.288,12.381,11449,0
2012-05-15,12.354,12.354,12.256,12.256,19410,0
2012-05-16,12.319,12.362,12.272,12.272,6833,0
2012-05-17,12.313,12.319,12.164,12.264,15992,0
2012-05-18,12.3,12.3,12.226,12.3,7657,0
2012-05-21,12.354,12.354,12.233,12.255,4844,0
2012-05-22,12.2,12.255,12.146,12.146,5346,0
2012-05-23,12.2,12.209,12.146,12.209,20113,0
2012-05-24,12.209,12.209,12.138,12.146,19619,0
2012-05-25,12.177,12.249,12.146,12.249,50475,0
2012-05-29,12.27,12.312,12.2,12.255,23141,0
2012-05-30,12.233,12.241,12.146,12.2,21019,0
2012-05-31,12.262,12.262,12.146,12.194,10187,0
2012-06-01,12.194,12.194,12.177,12.194,6727,0
2012-06-04,12.095,12.138,12.08,12.08,14130,0
2012-06-05,12.136,12.192,12.068,12.175,15450,0
2012-06-06,12.152,12.152,12.077,12.144,12753,0
2012-06-07,12.183,12.183,12.112,12.16,6972,0
2012-06-08,12.232,12.261,12.16,12.261,13857,0
2012-06-11,12.293,12.293,12.255,12.293,7793,0
2012-06-12,12.318,12.318,12.233,12.249,16027,0
2012-06-13,12.3,12.346,12.255,12.346,12433,0
2012-06-14,12.361,12.388,12.17,12.17,37383,0
2012-06-15,12.208,12.269,12.046,12.112,16201,0
2012-06-18,12.129,12.194,12.129,12.194,17823,0
2012-06-19,12.261,12.261,12.183,12.183,21750,0
2012-06-20,12.183,12.286,12.108,12.232,36377,0
2012-06-21,12.175,12.247,12.112,12.112,22310,0
2012-06-22,12.112,12.175,12.112,12.175,22236,0
2012-06-25,12.247,12.247,12.152,12.232,3689,0
2012-06-26,12.269,12.293,12.152,12.168,18608,0
2012-06-27,12.261,12.286,12.208,12.286,20848,0
2012-06-28,12.232,12.42,12.192,12.413,11052,0
2012-06-29,12.521,12.521,12.387,12.434,15346,0
2012-07-02,12.5,12.551,12.395,12.551,11068,0
2012-07-03,12.548,12.548,12.548,12.548,1541,0
2012-07-05,12.646,12.662,12.517,12.525,7383,0
2012-07-06,12.525,12.608,12.525,12.608,9959,0
2012-07-09,12.584,12.782,12.584,12.648,16203,0
2012-07-10,12.648,12.692,12.634,12.642,12302,0
2012-07-11,12.7,12.7,12.648,12.692,8052,0
2012-07-12,12.782,12.782,12.468,12.468,66582,0
2012-07-13,12.541,12.662,12.43,12.655,25034,0
2012-07-16,12.717,12.717,12.573,12.708,18871,0
2012-07-17,12.775,12.775,12.627,12.692,17344,0
2012-07-18,12.749,12.802,12.672,12.672,11355,0
2012-07-19,12.756,12.78,12.581,12.581,12760,0
2012-07-20,12.67,12.67,12.581,12.625,5118,0
2012-07-23,12.756,12.807,12.684,12.787,15250,0
2012-07-24,12.855,12.885,12.789,12.825,11236,0
2012-07-25,12.915,12.93,12.78,12.8,17732,0
2012-07-26,12.906,12.921,12.839,12.845,16821,0
2012-07-27,12.962,13.091,12.962,12.968,13208,0
2012-07-30,12.906,13.023,12.906,12.906,8286,0
2012-07-31,12.954,12.954,12.793,12.867,15415,0
2012-08-01,13.031,13.031,12.739,12.747,6859,0
2012-08-02,13.054,13.062,12.86,13.023,16891,0
2012-08-03,13.023,13.054,12.984,12.984,5865,0
2012-08-06,13.106,13.106,12.93,12.93,12448,0
2012-08-07,13.023,13.023,12.756,12.793,17238,0
2012-08-08,12.677,12.747,12.646,12.747,34349,0
2012-08-09,12.747,12.747,12.616,12.639,29650,0
2012-08-10,12.706,12.723,12.571,12.684,21195,0
2012-08-13,12.541,12.616,12.465,12.616,23726,0
2012-08-14,12.655,12.677,12.581,12.662,7668,0
2012-08-15,12.662,12.787,12.662,12.765,20170,0
2012-08-16,12.8,12.8,12.571,12.59,18234,0
2012-08-17,12.677,12.677,12.608,12.639,6026,0
2012-08-20,12.639,12.639,12.488,12.51,10520,0
2012-08-21,12.571,12.571,12.34,12.377,12783,0
2012-08-22,12.418,12.418,12.196,12.196,8177,0
2012-08-23,12.219,12.274,12.147,12.21,11447,0
2012-08-24,12.236,12.236,12.164,12.164,4816,0
2012-08-27,12.21,12.21,11.988,12.048,32486,0
2012-08-28,12.02,12.219,12.003,12.219,15772,0
2012-08-29,12.108,12.339,12.108,12.339,19016,0
2012-08-30,12.339,12.362,12.272,12.362,4373,0
2012-08-31,12.376,12.408,12.33,12.33,7796,0
2012-09-04,12.455,12.455,12.376,12.417,11979,0
2012-09-05,12.504,12.504,12.455,12.455,22292,0
2012-09-06,12.599,12.599,12.383,12.383,36749,0
2012-09-07,12.488,12.488,12.383,12.465,21365,0
2012-09-10,12.472,12.504,12.424,12.465,8904,0
2012-09-11,12.541,12.541,12.465,12.525,11899,0
2012-09-12,12.541,12.541,12.32,12.424,24165,0
2012-09-13,12.43,12.496,12.408,12.455,7079,0
2012-09-14,12.455,12.51,12.32,12.51,14703,0
2012-09-17,12.548,12.564,12.455,12.51,13257,0
2012-09-18,12.541,12.564,12.465,12.533,10327,0
2012-09-19,12.608,12.608,12.599,12.599,5131,0
2012-09-20,12.608,12.662,12.608,12.616,13245,0
2012-09-21,12.691,12.691,12.599,12.678,9165,0
2012-09-24,12.715,12.794,12.691,12.691,12612,0
2012-09-25,12.788,12.825,12.662,12.775,14976,0
2012-09-26,12.839,12.915,12.816,12.915,4179,0
2012-09-27,12.915,12.915,12.807,12.807,5800,0
2012-09-28,12.807,12.93,12.792,12.792,21883,0
2012-10-01,12.906,13.009,12.898,12.93,8546,0
2012-10-02,12.969,12.969,12.8,12.832,14850,0
2012-10-03,12.892,12.898,12.792,12.832,10349,0
2012-10-04,12.832,12.884,12.8,12.845,6143,0
2012-10-05,12.774,12.898,12.774,12.845,10356,0
2012-10-08,12.845,12.845,12.8,12.816,5021,0
2012-10-09,12.824,12.898,12.691,12.722,9795,0
2012-10-10,12.779,12.824,12.538,12.569,25484,0
2012-10-11,12.613,12.697,12.575,12.697,8567,0
2012-10-12,12.697,12.713,12.637,12.713,10222,0
2012-10-15,12.792,12.876,12.746,12.807,17067,0
2012-10-16,12.884,12.892,12.786,12.876,13417,0
2012-10-17,12.892,12.898,12.816,12.898,11812,0
2012-10-18,12.854,12.898,12.824,12.824,8112,0
2012-10-19,12.898,12.898,12.892,12.892,3169,0
2012-10-22,12.898,12.898,12.839,12.898,4366,0
2012-10-23,12.938,12.969,12.898,12.963,12301,0
2012-10-24,12.977,12.977,12.898,12.906,8388,0
2012-10-25,12.977,12.985,12.915,12.985,7176,0
2012-10-26,12.993,13.009,12.922,13.009,7735,0
2012-10-31,13.038,13.038,12.919,12.919,5736,0
2012-11-01,13.038,13.063,12.997,13.047,11869,0
2012-11-02,13.071,13.071,12.919,12.919,5030,0
2012-11-05,12.905,12.905,12.822,12.836,4691,0
2012-11-06,12.919,12.919,12.822,12.852,6574,0
2012-11-07,12.936,13.031,12.936,13.022,6593,0
2012-11-08,13.071,13.071,12.997,13.007,7130,0
2012-11-09,13.071,13.114,13.038,13.114,19990,0
2012-11-12,13.146,13.154,13.031,13.047,5865,0
2012-11-13,13.123,13.146,12.991,12.997,12491,0
2012-11-14,13.091,13.091,12.813,12.836,26464,0
2012-11-15,12.68,12.858,12.593,12.673,38745,0
2012-11-16,12.791,12.905,12.673,12.896,5410,0
2012-11-19,12.997,12.997,12.936,12.936,6501,0
2012-11-20,13.047,13.047,12.975,12.991,6190,0
2012-11-21,13.084,13.114,13.047,13.107,12399,0
2012-11-23,13.146,13.146,13.047,13.146,9913,0
2012-11-26,13.139,13.146,12.896,12.913,6735,0
2012-11-27,13.022,13.022,12.865,12.865,23159,0
2012-11-28,12.982,13.07,12.96,13.014,9503,0
2012-11-29,13.138,13.138,13.029,13.138,8650,0
2012-11-30,13.154,13.154,12.951,12.967,16266,0
2012-12-03,13.021,13.021,12.827,12.835,13986,0
2012-12-04,12.912,13.005,12.811,12.835,19916,0
2012-12-05,12.895,12.974,12.881,12.888,13854,0
2012-12-06,12.888,12.888,12.759,12.759,11961,0
2012-12-07,12.82,12.82,12.633,12.646,36934,0
2012-12-10,12.75,12.75,12.59,12.598,19078,0
2012-12-11,12.671,12.671,12.555,12.646,17968,0
2012-12-12,12.775,12.79,12.607,12.655,23327,0
2012-12-13,12.655,12.655,12.539,12.59,10272,0
2012-12-14,12.607,12.607,12.352,12.453,32117,0
2012-12-17,12.443,12.539,12.164,12.211,20697,0
2012-12-18,12.31,12.31,12.115,12.188,29395,0
2012-12-19,12.211,12.292,12.164,12.23,17205,0
2012-12-20,12.373,12.525,12.325,12.478,22012,0
2012-12-21,12.486,12.64,12.36,12.395,21436,0
2012-12-24,12.388,12.405,12.298,12.325,13005,0
2012-12-26,12.352,12.352,12.237,12.292,8858,0
2012-12-27,12.374,12.374,12.205,12.293,9151,0
2012-12-28,12.205,12.3,12.124,12.147,21439,0
2012-12-31,12.088,12.268,12.088,12.124,25397,0
2013-01-02,12.164,12.382,12.116,12.369,19147,0
2013-01-03,12.374,12.48,12.374,12.407,20691,0
2013-01-04,12.416,12.504,12.416,12.43,15187,0
2013-01-07,12.534,12.534,12.407,12.496,18591,0
2013-01-08,12.601,12.619,12.504,12.511,15691,0
2013-01-09,12.583,12.593,12.496,12.593,5810,0
2013-01-10,12.702,12.702,12.542,12.68,25349,0
2013-01-11,12.72,12.72,12.424,12.48,20554,0
2013-01-14,12.534,12.635,12.504,12.534,15093,0
2013-01-15,12.611,12.611,12.43,12.43,10103,0
2013-01-16,12.511,12.593,12.424,12.583,21010,0
2013-01-17,12.642,12.642,12.465,12.488,24840,0
2013-01-18,12.48,12.55,12.48,12.518,7627,0
2013-01-22,12.558,12.593,12.542,12.55,9850,0
2013-01-23,12.666,12.688,12.578,12.666,38399,0
2013-01-24,12.763,12.778,12.674,12.729,15106,0
2013-01-25,12.695,12.753,12.695,12.744,3171,0
2013-01-28,12.785,12.785,12.635,12.68,16410,0
2013-01-29,12.71,12.718,12.581,12.608,13360,0
2013-01-30,12.599,12.608,12.486,12.571,28033,0
2013-01-31,12.608,12.608,12.525,12.54,10929,0
2013-02-01,12.647,12.657,12.581,12.617,5992,0
2013-02-04,12.634,12.634,12.525,12.525,4226,0
2013-02-05,12.525,12.626,12.525,12.617,8197,0
2013-02-06,12.672,12.672,12.617,12.672,5318,0
2013-02-07,12.71,12.735,12.672,12.735,8298,0
2013-02-08,12.735,12.777,12.647,12.657,9188,0
2013-02-11,12.657,12.728,12.608,12.647,12839,0
2013-02-12,12.664,12.664,12.591,12.626,4856,0
2013-02-13,12.647,12.735,12.581,12.591,5580,0
2013-02-14,12.7,12.7,12.486,12.515,10683,0
2013-02-15,12.531,12.547,12.493,12.493,9203,0
2013-02-19,12.547,12.564,12.478,12.531,3824,0
2013-02-20,12.531,12.531,12.508,12.508,6886,0
2013-02-21,12.515,12.591,12.508,12.571,24907,0
2013-02-22,12.617,12.617,12.555,12.591,8570,0
2013-02-25,12.555,12.591,12.429,12.531,11845,0
2013-02-26,12.523,12.53,12.392,12.484,22699,0
2013-02-27,12.53,12.53,12.401,12.523,10354,0
2013-02-28,12.523,12.546,12.401,12.441,15204,0
2013-03-01,12.392,12.484,12.363,12.45,19550,0
2013-03-04,12.371,12.426,12.363,12.426,15440,0
2013-03-05,12.459,12.459,12.313,12.313,11090,0
2013-03-06,12.401,12.5,12.33,12.42,22441,0
2013-03-07,12.377,12.426,12.33,12.33,13526,0
2013-03-08,12.392,12.392,12.306,12.348,10071,0
2013-03-11,12.476,12.476,12.313,12.348,32332,0
2013-03-12,12.441,12.441,12.33,12.41,22912,0
2013-03-13,12.441,12.441,12.339,12.384,6461,0
2013-03-14,12.348,12.348,12.191,12.262,26998,0
2013-03-15,12.313,12.392,11.742,12.071,69582,0
2013-03-18,12.055,12.32,12.008,12.306,24379,0
2013-03-19,12.42,12.42,12.142,12.181,26265,0
2013-03-20,12.363,12.433,12.223,12.223,12225,0
2013-03-21,12.377,12.459,12.174,12.287,26423,0
2013-03-22,12.468,12.468,12.392,12.42,6704,0
2013-03-25,12.468,12.546,12.348,12.363,17066,0
2013-03-26,12.426,12.426,12.204,12.328,17728,0
2013-03-27,12.293,12.328,12.122,12.276,24915,0
2013-03-28,12.448,12.679,12.318,12.337,21024,0
2013-04-01,12.304,12.553,12.293,12.512,27615,0
2013-04-02,12.458,12.615,12.304,12.312,13733,0
2013-04-03,12.458,12.458,12.221,12.276,10301,0
2013-04-04,12.312,12.409,12.237,12.255,7671,0
2013-04-05,12.312,12.431,12.255,12.255,5625,0
2013-04-08,12.312,12.467,12.312,12.467,8468,0
2013-04-09,12.512,12.522,12.448,12.482,7846,0
2013-04-10,12.553,12.679,12.482,12.679,10122,0
2013-04-11,12.685,12.876,12.553,12.671,28144,0
2013-04-12,12.838,12.854,12.561,12.606,10204,0
2013-04-15,12.699,12.761,12.597,12.639,13392,0
2013-04-16,12.639,12.742,12.606,12.742,8558,0
2013-04-17,12.751,12.83,12.537,12.537,12185,0
2013-04-18,12.633,12.679,12.49,12.671,19000,0
2013-04-19,12.717,12.717,12.639,12.663,2773,0
2013-04-22,12.709,12.709,12.633,12.679,6578,0
2013-04-23,12.717,12.899,12.692,12.805,19599,0
2013-04-24,12.892,12.892,12.529,12.679,10422,0
2013-04-25,12.569,12.727,12.569,12.685,5377,0
2013-04-26,12.782,12.797,12.715,12.797,4652,0
2013-04-29,12.698,12.797,12.677,12.691,9707,0
2013-04-30,12.759,12.843,12.574,12.653,12369,0
2013-05-01,12.741,12.837,12.734,12.797,15958,0
2013-05-02,12.843,12.843,12.782,12.782,3343,0
2013-05-03,12.843,12.875,12.759,12.759,5348,0
2013-05-06,12.858,12.906,12.797,12.906,8529,0
2013-05-07,12.964,13.027,12.853,12.867,13835,0
2013-05-08,12.957,12.957,12.797,12.805,13626,0
2013-05-09,12.79,12.829,12.715,12.805,13764,0
2013-05-10,12.875,12.964,12.769,12.867,4866,0
2013-05-13,12.939,12.939,12.734,12.734,5627,0
2013-05-14,12.867,12.884,12.782,12.884,11258,0
2013-05-15,12.922,12.964,12.741,12.741,17483,0
2013-05-16,12.661,12.939,12.604,12.604,35128,0
2013-05-17,12.715,12.776,12.715,12.776,3416,0
2013-05-20,12.734,12.829,12.715,12.805,3921,0
2013-05-21,12.797,12.957,12.797,12.957,16103,0
2013-05-22,12.964,12.964,12.661,12.661,17625,0
2013-05-23,12.725,12.813,12.613,12.782,10467,0
2013-05-24,12.669,12.805,12.622,12.622,17878,0
2013-05-28,12.776,12.776,12.613,12.661,12366,0
2013-05-29,12.602,12.651,12.293,12.502,30916,0
2013-05-30,12.363,12.394,12.278,12.293,29127,0
2013-05-31,12.221,12.221,11.826,11.992,42889,0
2013-06-03,11.988,12.067,11.671,11.778,34232,0
2013-06-04,11.749,11.988,11.635,11.825,65481,0
2013-06-05,11.796,12.067,11.796,11.833,21172,0
2013-06-06,11.958,12.247,11.867,12.238,21559,0
2013-06-07,12.33,12.33,12.043,12.094,14060,0
2013-06-10,12.247,12.247,11.635,11.653,35075,0
2013-06-11,11.594,11.619,11.414,11.586,53365,0
2013-06-12,11.526,11.626,11.396,11.51,29013,0
2013-06-13,11.612,11.749,11.51,11.561,28484,0
2013-06-14,11.568,12.021,11.568,12.021,30772,0
2013-06-17,11.988,12.108,11.796,11.958,20092,0
2013-06-18,11.876,11.974,11.754,11.884,28341,0
2013-06-19,12.004,12.004,11.787,11.787,22134,0
2013-06-20,11.679,11.796,11.386,11.586,20869,0
2013-06-21,11.704,11.769,11.396,11.47,23230,0
2013-06-24,11.386,11.396,10.847,11.053,57219,0
2013-06-25,11.171,11.171,10.757,11.003,42552,0
2013-06-26,11.06,11.364,10.948,11.364,17151,0
2013-06-27,11.496,11.673,11.488,11.673,8741,0
2013-06-28,11.647,11.807,11.496,11.673,29260,0
2013-07-01,11.789,11.836,11.655,11.772,22285,0
2013-07-02,11.836,11.929,11.698,11.789,27535,0
2013-07-03,11.698,11.789,11.655,11.673,9046,0
2013-07-05,11.543,11.543,11.284,11.488,4407,0
2013-07-08,11.327,11.471,11.327,11.372,15360,0
2013-07-09,11.327,11.446,11.261,11.378,12329,0
2013-07-10,11.496,11.496,11.245,11.387,10701,0
2013-07-11,11.549,11.689,11.496,11.689,10405,0
2013-07-12,11.587,11.714,11.519,11.705,17027,0
2013-07-15,11.757,11.757,11.503,11.605,24492,0
2013-07-16,11.765,11.772,11.605,11.772,23036,0
2013-07-17,11.689,11.862,11.689,11.765,131266,0
2013-07-18,11.689,11.823,11.68,11.815,24594,0
2013-07-19,11.714,11.738,11.569,11.569,13031,0
2013-07-22,11.62,11.62,11.415,11.415,12083,0
2013-07-23,11.587,11.664,11.387,11.647,15984,0
2013-07-24,11.698,11.698,11.587,11.587,11633,0
2013-07-25,11.561,11.698,11.527,11.698,12928,0
2013-07-26,11.714,11.714,11.527,11.628,12873,0
2013-07-29,11.687,11.687,11.525,11.619,14541,0
2013-07-30,11.619,11.635,11.533,11.635,6784,0
2013-07-31,11.687,11.687,11.421,11.444,12715,0
2013-08-01,11.548,11.68,11.548,11.635,11481,0
2013-08-02,11.687,11.822,11.576,11.822,10506,0
2013-08-05,11.822,11.822,11.361,11.361,29555,0
2013-08-06,11.361,11.459,11.289,11.361,45087,0
2013-08-07,11.265,11.468,11.199,11.368,26824,0
2013-08-08,11.355,11.487,11.174,11.209,39627,0
2013-08-09,11.289,11.323,11.174,11.299,42892,0
2013-08-12,11.218,11.368,11.218,11.257,9444,0
2013-08-13,11.182,11.251,11.056,11.079,23439,0
2013-08-14,11.047,11.088,10.807,10.989,45703,0
2013-08-15,10.847,10.913,10.79,10.821,14295,0
2013-08-16,10.894,11.014,10.732,10.798,41768,0
2013-08-19,10.927,11.047,10.813,10.974,30898,0
2013-08-20,10.904,11.132,10.862,11.132,16927,0
2013-08-21,10.989,11.299,10.951,11.299,11764,0
2013-08-22,11.355,11.368,11.174,11.368,8416,0
2013-08-23,11.314,11.435,11.153,11.421,16234,0
2013-08-26,11.525,11.525,11.265,11.314,9500,0
2013-08-27,11.337,11.337,11.226,11.299,8153,0
2013-08-28,11.392,11.554,11.07,11.27,78157,0
2013-08-29,11.144,11.233,10.993,11.137,51133,0
2013-08-30,11.287,11.287,11.002,11.037,21703,0
2013-09-03,10.957,10.973,10.91,10.957,22399,0
2013-09-04,11.03,11.072,10.91,10.91,17547,0
2013-09-05,11.047,11.161,11.047,11.087,24765,0
2013-09-06,11.078,11.282,11.078,11.227,26790,0
2013-09-09,11.344,11.36,10.932,11.027,32886,0
2013-09-10,11.132,11.227,10.932,11.123,17823,0
2013-09-11,11.053,11.249,11.053,11.129,15217,0
2013-09-12,11.196,11.287,10.978,11.077,31596,0
2013-09-13,11.258,11.325,10.918,11.039,26654,0
2013-09-16,11.233,11.279,11.011,11.011,29537,0
2013-09-17,11.003,11.291,11.003,11.237,12920,0
2013-09-18,11.174,11.422,11.174,11.422,11904,0
2013-09-19,11.422,11.616,11.357,11.563,25469,0
2013-09-20,11.59,11.59,11.282,11.386,26146,0
2013-09-23,11.462,11.59,11.377,11.59,8573,0
2013-09-24,11.497,11.833,11.497,11.833,17766,0
2013-09-25,11.753,12.106,11.685,12.047,10974,0
2013-09-26,12.033,12.047,11.943,11.943,6847,0
2013-09-27,11.813,11.841,11.768,11.768,5414,0
2013-09-30,11.868,11.936,11.813,11.894,17531,0
2013-10-01,11.841,11.992,11.777,11.841,25716,0
2013-10-02,11.912,11.912,11.702,11.748,22261,0
2013-10-03,11.659,11.805,11.659,11.733,11272,0
2013-10-04,11.668,11.685,11.551,11.59,13675,0
2013-10-07,11.641,11.641,11.429,11.438,6315,0
2013-10-08,11.481,11.481,11.371,11.438,11746,0
2013-10-09,11.489,11.668,11.489,11.504,9005,0
2013-10-10,11.545,11.668,11.34,11.396,43811,0
2013-10-11,11.453,11.65,11.325,11.347,47334,0
2013-10-14,11.472,11.65,11.3,11.65,27875,0
2013-10-15,11.65,11.65,11.308,11.308,19805,0
2013-10-16,11.274,11.438,11.227,11.363,15975,0
2013-10-17,11.3,11.631,11.3,11.631,10145,0
2013-10-18,11.504,11.641,11.504,11.641,11333,0
2013-10-21,11.551,11.65,11.551,11.65,39880,0
2013-10-22,11.607,11.733,11.581,11.641,18897,0
2013-10-23,11.953,11.953,11.65,11.748,21948,0
2013-10-24,11.833,11.936,11.718,11.753,23799,0
2013-10-25,11.841,11.841,11.748,11.805,22200,0
2013-10-28,11.748,11.96,11.748,11.841,6053,0
2013-10-29,11.849,12.015,11.818,11.943,35614,0
2013-10-30,11.867,11.892,11.752,11.803,20584,0
2013-10-31,11.746,11.793,11.665,11.674,8308,0
2013-11-01,11.595,11.724,11.518,11.577,17318,0
2013-11-04,11.655,11.746,11.568,11.665,23977,0
2013-11-05,11.554,11.716,11.554,11.647,37944,0
2013-11-06,11.628,11.628,11.587,11.587,8882,0
2013-11-07,11.647,11.752,11.62,11.752,61631,0
2013-11-08,11.803,11.803,11.587,11.587,15861,0
2013-11-11,11.494,11.655,11.494,11.638,72991,0
2013-11-12,11.7,11.746,11.577,11.62,35298,0
2013-11-13,11.577,11.759,11.577,11.655,15189,0
2013-11-14,11.605,11.62,11.486,11.518,33167,0
2013-11-15,11.587,11.587,11.458,11.541,29664,0
2013-11-18,11.7,11.7,11.486,11.605,26186,0
2013-11-19,11.655,11.655,11.477,11.477,8091,0
2013-11-20,11.628,11.628,11.502,11.525,10301,0
2013-11-21,11.525,11.638,11.392,11.392,44035,0
2013-11-22,11.502,11.502,11.344,11.344,39355,0
2013-11-25,11.344,11.518,11.286,11.311,57904,0
2013-11-26,11.39,11.426,11.26,11.318,57636,0
2013-11-27,11.318,11.318,11.168,11.175,51511,0
2013-11-29,11.201,11.238,11.078,11.124,14918,0
2013-12-02,11.078,11.146,10.875,11.124,52214,0
2013-12-03,11.184,11.229,11.029,11.229,33261,0
2013-12-04,11.219,11.302,11.161,11.302,29139,0
2013-12-05,11.229,11.294,11.191,11.276,31974,0
2013-12-06,11.211,11.276,11.153,11.211,23894,0
2013-12-09,11.211,11.245,11.146,11.201,16599,0
2013-12-10,11.139,11.276,11.132,11.276,49487,0
2013-12-11,11.219,11.309,11.072,11.309,81460,0
2013-12-12,11.229,11.318,11.175,11.276,20404,0
2013-12-13,11.153,11.318,11.106,11.184,64150,0
2013-12-16,11.238,11.294,11.106,11.106,53422,0
2013-12-17,11.168,11.26,11.116,11.201,49652,0
2013-12-18,11.191,11.253,11.139,11.168,97721,0
2013-12-19,11.124,11.26,11.124,11.184,56263,0
2013-12-20,11.184,11.409,11.184,11.39,80418,0
2013-12-23,11.476,11.509,11.4,11.509,39814,0
2013-12-24,11.374,11.612,11.374,11.548,39130,0
2013-12-26,11.517,11.784,11.517,11.724,61767,0
2013-12-27,11.831,11.831,11.514,11.539,36790,0
2013-12-30,11.698,11.698,11.49,11.574,77112,0
2013-12-31,11.698,11.698,11.473,11.473,21127,0
2014-01-02,11.514,11.625,11.454,11.619,18249,0
2014-01-03,11.698,11.698,11.523,11.523,11290,0
2014-01-06,11.602,11.783,11.602,11.68,19264,0
2014-01-07,11.698,11.745,11.645,11.68,28912,0
2014-01-08,11.739,11.825,11.653,11.803,15680,0
2014-01-09,11.849,11.849,11.759,11.831,7289,0
2014-01-10,11.902,11.902,11.759,11.803,19634,0
2014-01-13,11.885,11.984,11.783,11.783,14961,0
2014-01-14,11.84,11.977,11.817,11.867,24228,0
2014-01-15,11.858,11.885,11.811,11.817,24548,0
2014-01-16,11.858,11.97,11.858,11.892,12374,0
2014-01-17,11.96,11.96,11.84,11.921,50499,0
2014-01-21,11.977,11.977,11.849,11.902,13358,0
2014-01-22,11.84,11.921,11.825,11.84,23496,0
2014-01-23,11.858,12.034,11.858,11.943,18586,0
2014-01-24,11.885,11.992,11.885,11.953,20513,0
2014-01-27,11.935,12.027,11.849,11.849,12333,0
2014-01-28,11.943,12.008,11.921,11.984,7871,0
2014-01-29,11.873,12.039,11.873,12.039,42899,0
2014-01-30,12.015,12.129,11.982,12.129,19926,0
2014-01-31,12.225,12.242,12.112,12.225,19947,0
2014-02-03,12.215,12.378,12.215,12.299,36282,0
2014-02-04,12.356,12.356,12.082,12.082,34078,0
2014-02-05,12.073,12.147,11.934,12.063,30318,0
2014-02-06,12.015,12.063,12.007,12.056,7932,0
2014-02-07,12.015,12.129,11.968,12.032,17509,0
2014-02-10,12.082,12.207,12.073,12.156,21054,0
2014-02-11,12.092,12.198,12.063,12.082,13046,0
2014-02-12,12.092,12.092,11.976,12.039,29687,0
2014-02-13,12.047,12.112,12.039,12.047,14294,0
2014-02-14,12.092,12.092,12.039,12.092,13993,0
2014-02-18,12.032,12.092,11.998,12.047,40636,0
2014-02-19,12.047,12.225,12.047,12.19,33366,0
2014-02-20,12.242,12.242,12.156,12.207,12078,0
2014-02-21,12.242,12.266,12.215,12.257,15070,0
2014-02-24,12.19,12.284,12.172,12.275,9063,0
2014-02-25,12.198,12.275,12.172,12.251,16307,0
2014-02-26,12.249,12.303,12.249,12.303,13688,0
2014-02-27,12.31,12.337,12.303,12.31,16866,0
2014-02-28,12.291,12.327,12.188,12.255,40805,0
2014-03-03,12.297,12.317,12.249,12.273,16261,0
2014-03-04,12.255,12.347,12.24,12.264,40123,0
2014-03-05,12.31,12.327,12.249,12.249,17992,0
2014-03-06,12.291,12.291,12.127,12.136,23434,0
2014-03-07,12.111,12.144,12.097,12.127,7030,0
2014-03-10,12.053,12.205,12.053,12.171,19369,0
2014-03-11,12.07,12.153,12.045,12.153,13266,0
2014-03-12,12.205,12.24,12.136,12.24,7552,0
2014-03-13,12.255,12.347,12.255,12.337,12559,0
2014-03-14,12.421,12.455,12.377,12.455,7289,0
2014-03-17,12.473,12.473,12.291,12.347,14732,0
2014-03-18,12.455,12.455,12.223,12.377,17697,0
2014-03-19,12.465,12.473,12.347,12.347,7146,0
2014-03-20,12.355,12.797,12.347,12.49,13054,0
2014-03-21,13.039,13.341,12.523,12.964,10001,0
2014-03-24,12.846,13.637,12.731,13.014,18866,0
2014-03-25,13.413,13.413,12.862,13.155,26138,0
2014-03-26,13.113,13.645,12.721,12.79,30211,0
2014-03-27,12.837,12.946,12.478,12.495,29408,0
2014-03-28,12.426,12.562,12.39,12.399,15987,0
2014-03-31,12.57,12.57,12.399,12.451,27330,0
2014-04-01,12.433,12.433,12.333,12.368,13416,0
2014-04-02,12.461,12.504,12.254,12.293,50538,0
2014-04-03,12.323,12.399,12.254,12.3,11683,0
2014-04-04,12.293,12.333,12.166,12.193,27738,0
2014-04-07,12.141,12.323,12.141,12.236,26794,0
2014-04-08,12.236,12.306,12.236,12.306,8515,0
2014-04-09,12.268,12.36,12.244,12.343,20790,0
2014-04-10,12.374,12.374,12.277,12.323,10883,0
2014-04-11,12.286,12.39,12.286,12.368,3079,0
2014-04-14,12.442,12.652,12.293,12.382,25692,0
2014-04-15,12.306,12.419,12.306,12.323,13345,0
2014-04-16,12.343,12.7,12.343,12.635,17321,0
2014-04-17,12.628,12.628,12.528,12.545,7541,0
2014-04-21,12.581,12.719,12.576,12.66,19991,0
2014-04-22,12.719,12.719,12.684,12.692,16891,0
2014-04-23,12.719,12.946,12.719,12.912,8924,0
2014-04-24,12.988,12.988,12.745,12.804,14804,0
2014-04-25,12.804,12.988,12.804,12.988,13549,0
2014-04-28,13.046,13.054,12.866,13.002,10826,0
2014-04-29,12.936,12.962,12.835,12.835,9785,0
2014-04-30,13.342,13.342,12.752,12.772,20210,0
2014-05-01,12.772,12.918,12.772,12.793,7168,0
2014-05-02,12.858,12.884,12.835,12.842,6295,0
2014-05-05,12.786,12.851,12.516,12.634,36554,0
2014-05-06,12.752,12.752,12.597,12.674,22205,0
2014-05-07,12.772,12.819,12.735,12.809,11707,0
2014-05-08,12.752,12.801,12.68,12.68,10389,0
2014-05-09,12.726,12.809,12.641,12.658,11416,0
2014-05-12,12.625,12.778,12.625,12.742,9377,0
2014-05-13,12.742,12.793,12.634,12.697,9459,0
2014-05-14,12.742,12.819,12.69,12.786,4459,0
2014-05-15,12.801,12.936,12.742,12.858,29393,0
2014-05-16,12.858,12.936,12.793,12.793,6675,0
2014-05-19,12.884,12.986,12.793,12.953,14762,0
2014-05-20,13.163,13.279,12.986,13.072,11320,0
2014-05-21,13.342,13.422,13.238,13.263,8573,0
2014-05-22,13.375,13.711,13.028,13.088,22660,0
2014-05-23,13.105,13.429,13.046,13.046,43496,0
2014-05-27,13.455,13.455,12.91,12.918,18724,0
2014-05-28,12.993,13.071,12.857,13.018,33920,0
2014-05-29,13.079,13.079,12.833,12.833,22802,0
2014-05-30,12.749,12.799,12.695,12.749,37407,0
2014-06-02,12.791,12.908,12.769,12.899,28240,0
2014-06-03,12.975,13.212,12.967,13.027,41797,0
2014-06-04,13.137,13.137,12.833,12.857,10107,0
2014-06-05,12.899,12.942,12.806,12.806,4872,0
2014-06-06,12.825,12.899,12.663,12.713,17168,0
2014-06-09,12.759,12.849,12.749,12.806,14648,0
2014-06-10,12.967,12.984,12.825,12.873,14240,0
2014-06-11,12.967,12.975,12.749,12.799,10029,0
2014-06-12,12.925,12.925,12.74,12.806,5400,0
2014-06-13,12.833,12.925,12.704,12.733,9579,0
2014-06-16,12.806,12.908,12.749,12.769,18570,0
2014-06-17,12.833,12.908,12.679,12.749,18450,0
2014-06-18,12.908,12.908,12.74,12.759,6545,0
2014-06-19,12.849,13.137,12.749,12.849,25631,0
2014-06-20,13.018,13.423,12.857,12.899,19625,0
2014-06-23,13.263,13.263,12.899,13.018,10917,0
2014-06-24,13.094,13.253,13.053,13.053,6179,0
2014-06-25,13.39,13.39,12.942,13.094,19136,0
2014-06-26,13.408,13.51,12.831,12.965,33607,0
2014-06-27,12.991,13.043,12.922,13.025,10345,0
2014-06-30,13.102,13.102,12.965,13.085,6364,0
2014-07-01,13.118,13.185,13.102,13.169,9098,0
2014-07-02,13.16,13.399,13.16,13.237,16373,0
2014-07-03,13.243,13.288,13.178,13.288,3798,0
2014-07-07,13.288,13.288,13.194,13.243,11594,0
2014-07-08,13.288,13.288,13.092,13.169,8127,0
2014-07-09,13.16,13.211,12.974,12.974,9616,0
2014-07-10,13.143,13.219,12.958,12.958,12719,0
2014-07-11,12.949,13.034,12.896,12.896,8573,0
2014-07-14,13.288,13.288,12.862,12.991,22030,0
2014-07-15,13.018,13.018,12.87,12.88,14383,0
2014-07-16,12.991,12.991,12.855,12.915,11109,0
2014-07-17,13.008,13.008,12.839,12.839,25506,0
2014-07-18,12.981,12.981,12.813,12.839,13019,0
2014-07-21,12.87,12.958,12.862,12.862,11180,0
2014-07-22,12.981,13.008,12.846,12.855,28613,0
2014-07-23,12.974,13.16,12.974,13.137,8111,0
2014-07-24,13.202,13.202,12.965,13.127,12446,0
2014-07-25,13.051,13.16,12.991,13.16,18887,0
2014-07-28,13.06,13.143,12.974,13.143,17600,0
2014-07-29,13.217,13.35,13.04,13.176,33994,0
2014-07-30,13.251,13.251,13.1,13.201,11060,0
2014-07-31,13.35,13.35,13.167,13.306,8410,0
2014-08-01,13.236,13.236,13.116,13.116,4383,0
2014-08-04,13.141,13.141,13.091,13.1,9580,0
2014-08-05,13.091,13.242,13.091,13.091,8694,0
2014-08-06,13.091,13.217,13.091,13.1,7509,0
2014-08-07,13.287,13.287,13.05,13.192,17243,0
2014-08-08,13.141,13.324,12.971,12.988,24890,0
2014-08-11,12.963,13.076,12.963,13.023,11650,0
2014-08-12,12.971,13.116,12.946,13.032,14023,0
2014-08-13,13.125,13.135,12.852,12.852,15320,0
2014-08-14,12.937,13.083,12.894,12.912,12231,0
2014-08-15,12.912,13.108,12.912,13.083,14319,0
2014-08-18,13.083,13.151,12.971,12.979,7833,0
2014-08-19,13.091,13.091,12.877,13.091,22443,0
2014-08-20,13.091,13.091,12.937,12.988,9003,0
2014-08-21,13.091,13.167,13.05,13.091,5832,0
2014-08-22,13.091,13.091,12.903,12.903,7315,0
2014-08-25,12.859,12.894,12.809,12.809,23668,0
2014-08-26,13.067,13.176,12.852,12.955,46420,0
2014-08-27,13.099,13.407,12.936,13.407,14325,0
2014-08-28,13.324,13.324,12.994,13.057,18969,0
2014-08-29,12.994,13.099,12.901,12.986,35727,0
2014-09-02,13.091,13.091,12.936,12.962,15827,0
2014-09-03,12.994,13.216,12.962,13.013,23217,0
2014-09-04,13.076,13.083,12.91,12.918,16052,0
2014-09-05,12.858,13.013,12.858,12.944,18967,0
2014-09-08,12.986,12.986,12.901,12.91,5930,0
2014-09-09,12.892,12.986,12.825,12.825,24868,0
2014-09-10,12.875,12.953,12.816,12.866,20678,0
2014-09-11,12.936,12.969,12.825,12.825,11173,0
2014-09-12,12.816,12.866,12.768,12.791,13166,0
2014-09-15,12.806,12.866,12.791,12.791,17360,0
2014-09-16,12.798,12.866,12.798,12.858,15167,0
2014-09-17,12.875,12.927,12.806,12.806,8839,0
2014-09-18,12.892,12.927,12.892,12.927,1231,0
2014-09-19,12.953,12.953,12.833,12.858,20048,0
2014-09-22,13.013,13.038,12.858,12.875,22321,0
2014-09-23,13.14,13.14,12.858,12.918,11890,0
2014-09-24,12.936,12.936,12.833,12.936,18771,0
2014-09-25,12.91,13.066,12.901,13.066,14282,0
2014-09-26,13.064,13.148,13.001,13.011,6749,0
2014-09-29,12.95,13.097,12.95,13.028,4055,0
2014-09-30,13.028,13.114,13.028,13.114,4292,0
2014-10-01,13.106,13.207,13.028,13.114,11659,0
2014-10-02,13.106,13.123,13.001,13.028,10782,0
2014-10-06,13.106,13.114,12.967,12.975,6115,0
2014-10-07,13.019,13.148,12.993,13.046,17641,0
2014-10-08,13.074,13.241,13.074,13.114,6007,0
2014-10-09,13.106,13.215,12.95,12.95,13907,0
2014-10-10,13.074,13.207,12.898,12.898,11877,0
2014-10-13,12.907,13.074,12.864,12.933,12381,0
2014-10-14,12.95,13.234,12.933,13.106,37785,0
2014-10-15,13.148,13.407,13.132,13.315,25461,0
2014-10-16,13.398,13.398,13.055,13.123,12380,0
2014-10-17,13.215,13.398,13.089,13.215,7738,0
2014-10-20,13.381,13.398,13.132,13.139,9204,0
2014-10-21,13.365,13.365,13.207,13.339,5356,0
2014-10-22,13.268,13.407,13.26,13.381,11270,0
2014-10-23,13.381,13.381,13.26,13.339,11013,0
2014-10-24,13.373,13.373,13.286,13.323,3351,0
2014-10-27,13.323,13.323,13.323,13.323,4302,0
2014-10-28,13.315,13.43,13.268,13.43,26538,0
2014-10-29,13.707,13.707,13.356,13.387,4716,0
2014-10-30,13.605,13.605,13.379,13.455,7641,0
2014-10-31,13.743,13.743,13.387,13.42,6624,0
2014-11-03,13.613,13.629,13.337,13.42,5610,0
2014-11-04,13.509,13.605,13.347,13.396,7707,0
2014-11-05,13.32,13.372,13.292,13.292,17027,0
2014-11-06,13.312,13.387,13.292,13.292,4632,0
2014-11-07,13.32,13.387,13.283,13.283,5038,0
2014-11-10,13.274,13.356,13.248,13.248,6720,0
2014-11-11,13.274,13.347,13.257,13.257,10014,0
2014-11-12,13.33,13.455,13.33,13.437,1710,0
2014-11-13,13.412,13.412,13.248,13.248,7175,0
2014-11-14,13.248,13.312,13.248,13.312,3738,0
2014-11-17,13.356,13.356,13.154,13.172,9905,0
2014-11-18,13.266,13.302,13.145,13.145,23933,0
2014-11-19,13.257,13.274,13.119,13.181,14227,0
2014-11-20,13.302,13.302,13.163,13.163,13698,0
2014-11-21,13.257,13.257,13.154,13.172,7628,0
2014-11-24,13.137,13.181,13.042,13.061,10628,0
2014-11-25,13.04,13.196,13.04,13.196,20181,0
2014-11-26,13.213,13.213,13.117,13.117,9970,0
2014-11-28,13.136,13.203,13.077,13.171,13800,0
2014-12-01,13.203,13.372,13.068,13.153,19384,0
2014-12-02,13.136,13.372,13.136,13.171,26150,0
2014-12-03,13.187,13.336,13.187,13.221,2976,0
2014-12-04,13.247,13.282,13.187,13.213,5637,0
2014-12-05,13.213,13.863,13.213,13.837,47004,0
2014-12-08,13.621,13.708,13.518,13.553,27448,0
2014-12-09,13.563,13.744,13.463,13.509,45620,0
2014-12-10,13.726,14.534,13.646,14.27,98700,0
2014-12-11,14.278,14.298,13.98,14.036,26251,0
2014-12-12,14.27,14.38,13.936,14.08,22107,0
2014-12-15,13.872,13.936,13.762,13.77,20825,0
2014-12-16,13.98,13.996,13.829,13.961,12785,0
2014-12-17,14.229,14.288,13.936,14.288,16790,0
2014-12-18,14.099,15.403,14.099,14.991,50514,0
2014-12-19,14.801,14.936,13.944,13.954,33924,0
2014-12-22,14.08,14.08,13.855,13.954,5756,0
2014-12-23,14.674,14.674,14.585,14.62,5567,0
2014-12-24,14.927,14.927,14.371,14.638,3618,0
2014-12-26,14.777,14.777,14.052,14.052,19009,0
2014-12-29,14.026,14.026,13.87,13.915,7228,0
2014-12-30,13.987,14.125,13.879,13.951,6593,0
2014-12-31,13.934,14.001,13.87,13.951,6921,0
2015-01-02,13.897,14.269,13.897,13.897,17227,0
2015-01-05,14.001,14.088,13.795,13.888,20013,0
2015-01-06,13.827,14.018,13.795,13.795,25894,0
2015-01-07,13.861,13.87,13.741,13.81,16926,0
2015-01-08,13.759,13.81,13.75,13.759,9993,0
2015-01-09,13.714,13.843,13.705,13.705,9351,0
2015-01-12,13.677,13.941,13.669,13.803,41504,0
2015-01-13,13.888,13.96,13.81,13.81,9539,0
2015-01-14,13.897,13.897,13.819,13.87,2628,0
2015-01-15,13.941,14.018,13.795,13.906,15294,0
2015-01-16,13.888,13.96,13.888,13.888,1413,0
2015-01-20,14.001,14.001,13.852,13.951,7209,0
2015-01-21,13.906,14.088,13.852,14.018,12153,0
2015-01-22,14.06,14.06,13.852,13.87,18670,0
2015-01-23,13.915,13.915,13.843,13.906,6283,0
2015-01-26,13.924,13.934,13.87,13.87,10474,0
2015-01-27,13.915,13.951,13.906,13.915,9124,0
2015-01-28,13.904,14.068,13.904,13.967,33524,0
2015-01-29,13.985,13.999,13.923,13.958,4077,0
2015-01-30,14.219,14.219,13.967,13.967,16690,0
2015-02-02,13.923,13.999,13.923,13.992,3145,0
2015-02-03,13.939,14.007,13.923,13.923,13173,0
2015-02-04,13.923,13.923,13.801,13.85,10340,0
2015-02-05,13.895,13.967,13.747,13.825,12634,0
2015-02-06,13.825,13.877,13.729,13.729,10346,0
2015-02-09,13.773,13.782,13.729,13.738,8110,0
2015-02-10,13.747,13.773,13.555,13.617,14304,0
2015-02-11,13.583,13.648,13.492,13.492,9144,0
2015-02-12,13.492,13.666,13.438,13.482,31036,0
2015-02-13,13.455,13.64,13.379,13.421,24928,0
2015-02-17,13.438,13.501,13.265,13.356,16569,0
2015-02-18,13.421,13.583,13.356,13.565,46566,0
2015-02-19,13.464,13.565,13.464,13.482,5409,0
2015-02-20,13.575,13.666,13.396,13.607,17257,0
2015-02-23,13.764,13.817,13.607,13.817,22793,0
2015-02-24,13.859,13.958,13.756,13.895,16528,0
2015-02-25,13.983,13.983,13.637,13.983,25857,0
2015-02-26,13.911,13.965,13.588,13.965,34672,0
2015-02-27,13.983,14.228,13.673,14.067,41399,0
2015-03-02,14.243,14.596,13.848,13.848,34688,0
2015-03-03,14.178,14.423,13.823,13.938,31614,0
2015-03-04,14.178,14.178,13.991,14.086,12054,0
2015-03-05,14.259,14.259,14.058,14.067,23655,0
2015-03-06,14.067,14.095,13.911,14.067,11147,0
2015-03-09,14.178,14.178,13.991,14.006,6709,0
2015-03-10,14.067,14.067,13.947,13.965,6480,0
2015-03-11,14.423,14.423,14.086,14.142,6940,0
2015-03-12,14.306,14.306,14.049,14.123,5115,0
2015-03-13,14.287,14.306,13.998,14.277,1368,0
2015-03-16,14.745,14.745,14.201,14.228,11826,0
2015-03-17,14.151,14.259,13.974,13.974,17513,0
2015-03-18,14.16,14.16,13.991,14.113,3751,0
2015-03-19,14.201,14.243,14.067,14.243,9211,0
2015-03-20,14.243,14.243,14.113,14.201,5459,0
2015-03-23,14.432,14.432,14.142,14.178,6940,0
2015-03-24,14.259,14.259,14.169,14.25,8869,0
2015-03-25,14.439,14.439,14.123,14.123,9779,0
2015-03-26,14.237,14.324,14.105,14.142,8448,0
2015-03-27,14.176,14.218,14.103,14.112,10534,0
2015-03-30,14.093,14.199,14.03,14.048,11098,0
2015-03-31,14.022,14.149,14.013,14.013,9926,0
2015-04-01,14.013,14.258,14.004,14.056,12002,0
2015-04-02,14.103,14.226,13.944,13.981,5889,0
2015-04-06,13.908,14.192,13.908,14.192,10647,0
2015-04-07,14.176,14.176,14.056,14.066,5681,0
2015-04-08,14.103,14.192,14.03,14.167,5889,0
2015-04-09,14.167,14.199,14.103,14.199,2458,0
2015-04-10,14.305,14.305,14.158,14.249,12460,0
2015-04-13,14.286,14.351,14.103,14.167,9625,0
2015-04-14,14.226,14.545,14.14,14.351,19704,0
2015-04-15,14.351,14.412,14.249,14.387,10704,0
2015-04-16,14.422,14.489,14.192,14.448,10674,0
2015-04-17,14.508,14.536,14.226,14.236,16196,0
2015-04-20,14.268,14.395,14.226,14.331,9121,0
2015-04-21,14.305,14.508,14.249,14.313,10789,0
2015-04-22,14.387,14.47,14.276,14.351,8108,0
2015-04-23,14.387,14.518,14.387,14.405,9172,0
2015-04-24,14.422,14.545,14.351,14.527,31988,0
2015-04-27,14.536,14.703,14.536,14.694,8818,0
2015-04-28,14.677,14.952,14.581,14.943,16099,0
2015-04-29,14.969,14.969,14.719,14.78,8010,0
2015-04-30,14.763,14.763,14.542,14.567,9813,0
2015-05-01,14.677,14.806,14.641,14.806,10377,0
2015-05-04,14.833,15.208,14.833,15.008,15903,0
2015-05-05,15.119,15.33,14.641,14.677,21991,0
2015-05-06,14.754,14.763,14.247,14.247,6975,0
2015-05-07,14.337,14.411,14.292,14.347,6970,0
2015-05-08,14.437,14.453,14.367,14.453,3385,0
2015-05-11,14.337,14.461,14.31,14.319,23908,0
2015-05-12,14.337,14.515,14.301,14.437,8284,0
2015-05-13,14.515,14.612,14.098,14.145,14037,0
2015-05-14,14.214,14.533,14.116,14.188,11165,0
2015-05-15,14.282,14.337,14.136,14.172,16743,0
2015-05-18,14.172,14.357,14.172,14.255,21154,0
2015-05-19,14.292,14.367,14.241,14.31,7534,0
2015-05-20,14.367,14.367,14.232,14.31,8269,0
2015-05-21,14.31,14.328,14.273,14.328,6317,0
2015-05-22,14.328,14.337,14.292,14.328,7329,0
2015-05-26,14.31,14.367,14.247,14.367,8866,0
2015-05-27,14.427,14.427,14.133,14.186,21449,0
2015-05-28,14.3,14.3,14.031,14.113,32316,0
2015-05-29,14.005,14.005,13.667,13.891,41102,0
2015-06-01,13.855,14.105,13.855,14.014,17732,0
2015-06-02,13.945,14.041,13.927,14.031,17011,0
2015-06-03,13.945,14.133,13.945,13.982,7527,0
2015-06-04,14.014,14.105,13.936,14.105,6627,0
2015-06-05,14.067,14.067,13.573,13.581,21676,0
2015-06-08,13.517,13.599,13.382,13.479,19090,0
2015-06-09,13.444,13.444,13.367,13.367,2838,0
2015-06-10,13.332,13.382,13.098,13.258,8004,0
2015-06-11,13.195,13.435,13.169,13.304,30906,0
2015-06-12,13.358,13.418,13.114,13.314,10555,0
2015-06-15,13.314,13.332,13.178,13.223,33018,0
2015-06-16,13.178,13.294,13.178,13.223,12015,0
2015-06-17,13.195,13.266,13.141,13.186,6404,0
2015-06-18,13.16,13.223,13.141,13.16,16733,0
2015-06-19,13.134,13.275,13.134,13.141,9210,0
2015-06-22,13.151,13.239,13.151,13.178,7411,0
2015-06-23,13.195,13.232,13.151,13.151,30920,0
2015-06-24,13.249,13.266,13.214,13.223,13137,0
2015-06-25,13.294,13.294,13.151,13.178,12126,0
2015-06-26,13.193,13.193,13.132,13.132,12295,0
2015-06-29,12.998,13.034,12.952,12.952,16320,0
2015-06-30,12.925,13.331,12.863,13.321,19274,0
2015-07-01,13.203,13.239,13.018,13.113,22359,0
2015-07-02,13.025,13.113,13.018,13.071,33424,0
2015-07-06,12.97,13.113,12.97,13.113,12295,0
2015-07-07,13.096,13.167,13.025,13.167,41250,0
2015-07-08,13.071,13.149,13.008,13.132,11847,0
2015-07-09,13.132,13.132,12.988,13.132,9951,0
2015-07-10,13.106,13.321,12.952,13.321,18667,0
2015-07-13,13.167,13.167,12.961,13.071,24143,0
2015-07-14,13.018,13.122,13.018,13.106,8766,0
2015-07-15,13.193,13.193,13.018,13.08,32796,0
2015-07-16,13.062,13.106,12.988,13.053,9277,0
2015-07-17,13.062,13.062,13.025,13.062,1678,0
2015-07-20,13.062,13.096,13.018,13.025,4135,0
2015-07-21,13.043,13.062,12.988,13.062,2344,0
2015-07-22,12.961,13.113,12.961,13.062,6818,0
2015-07-23,13.096,13.149,13.034,13.062,9055,0
2015-07-24,13.089,13.089,12.998,13.034,5926,0
2015-07-27,13.053,13.113,13.043,13.106,3912,0
2015-07-28,13.089,13.096,12.979,12.979,9838,0
2015-07-29,12.996,12.996,12.977,12.986,554,0
2015-07-30,13.024,13.06,12.96,13.024,4340,0
2015-07-31,13.033,13.069,13.006,13.069,5675,0
2015-08-03,13.088,13.088,13.088,13.088,616,0
2015-08-04,13.024,13.095,13.016,13.088,4784,0
2015-08-05,13.079,13.079,12.774,12.818,24921,0
2015-08-06,12.791,12.896,12.538,12.896,30284,0
2015-08-07,12.868,12.905,12.851,12.878,8347,0
2015-08-10,12.888,12.96,12.888,12.96,4675,0
2015-08-11,12.868,13.033,12.868,13.033,5027,0
2015-08-12,13.041,13.06,12.878,13.06,9569,0
2015-08-13,13.06,13.121,13.024,13.121,15912,0
2015-08-14,13.131,13.131,13.06,13.105,3562,0
2015-08-17,13.121,13.139,13.06,13.069,14020,0
2015-08-18,13.095,13.112,13.016,13.016,6454,0
2015-08-19,12.968,13.041,12.968,12.968,5008,0
2015-08-20,13.006,13.006,12.878,12.95,9791,0
2015-08-21,13.051,13.051,12.851,12.851,7898,0
2015-08-24,12.851,12.941,12.476,12.808,24084,0
2015-08-25,12.754,12.896,12.707,12.707,31711,0
2015-08-26,12.782,12.8,12.688,12.774,20137,0
2015-08-27,12.841,12.841,12.734,12.816,28677,0
2015-08-28,12.686,12.762,12.651,12.705,22033,0
2015-08-31,12.781,12.867,12.742,12.849,15501,0
2015-09-01,12.95,13.04,12.734,13.032,42411,0
2015-09-02,13.05,13.05,12.959,13.023,18381,0
2015-09-03,13.05,13.069,13.005,13.032,12513,0
2015-09-04,13.105,13.131,13.069,13.131,7972,0
2015-09-08,13.157,13.157,13.05,13.079,4652,0
2015-09-09,13.131,13.166,13.095,13.166,12290,0
2015-09-10,13.202,13.202,13.088,13.184,13893,0
2015-09-11,13.05,13.139,13.05,13.088,5537,0
2015-09-14,13.192,13.192,13.06,13.095,13398,0
2015-09-15,13.166,13.166,12.959,13.04,16832,0
2015-09-16,13.095,13.105,12.816,12.887,17716,0
2015-09-17,12.959,12.959,12.825,12.914,8432,0
2015-09-18,13.023,13.069,12.858,12.922,35324,0
2015-09-21,12.995,12.995,12.95,12.959,10854,0
2015-09-22,12.922,13.247,12.922,13.247,23807,0
2015-09-23,13.294,13.294,13.139,13.176,4909,0
2015-09-24,13.131,13.304,13.131,13.202,15400,0
2015-09-25,13.275,13.322,13.229,13.314,16944,0
2015-09-28,13.373,13.454,13.302,13.356,18797,0
2015-09-29,13.356,13.381,13.302,13.338,15652,0
2015-09-30,13.338,13.365,13.245,13.245,16531,0
2015-10-01,13.273,13.33,13.236,13.302,10471,0
2015-10-02,13.356,13.356,13.273,13.282,8377,0
2015-10-05,13.348,13.356,13.236,13.236,8817,0
2015-10-06,13.348,13.381,13.273,13.356,11241,0
2015-10-07,13.356,13.356,13.302,13.356,16716,0
2015-10-08,13.356,13.365,13.33,13.33,6724,0
2015-10-09,13.39,13.435,13.33,13.435,4848,0
2015-10-12,13.51,13.51,13.426,13.472,7326,0
2015-10-13,13.5,13.5,13.39,13.481,4629,0
2015-10-14,13.519,13.565,13.5,13.565,4741,0
2015-10-15,13.565,13.565,13.491,13.519,13889,0
2015-10-16,13.491,13.637,13.491,13.583,14441,0
2015-10-19,13.628,13.699,13.565,13.699,11601,0
2015-10-20,13.68,13.68,13.653,13.653,3969,0
2015-10-21,13.68,13.708,13.68,13.68,9922,0
2015-10-22,13.754,13.754,13.653,13.68,4741,0
2015-10-23,13.736,13.736,13.653,13.68,7383,0
2015-10-26,13.718,13.8,13.663,13.689,13556,0
2015-10-27,13.763,13.818,13.718,13.745,9478,0
2015-10-28,13.834,13.843,13.744,13.834,10576,0
2015-10-29,13.834,13.899,13.816,13.89,11082,0
2015-10-30,13.899,13.971,13.871,13.971,16237,0
2015-11-02,14.08,14.08,13.971,14.033,9446,0
2015-11-03,13.981,14.08,13.907,14.08,9262,0
2015-11-04,14.099,14.099,14.033,14.033,17857,0
2015-11-05,14.108,14.108,13.935,14.006,6146,0
2015-11-06,14.006,14.006,13.625,13.634,27210,0
2015-11-09,13.598,13.687,13.478,13.525,19322,0
2015-11-10,13.625,13.762,13.625,13.716,19420,0
2015-11-11,13.687,13.816,13.606,13.716,6473,0
2015-11-12,13.753,13.816,13.753,13.807,2961,0
2015-11-13,13.816,13.926,13.734,13.926,5489,0
2015-11-16,13.997,13.997,13.762,13.762,11633,0
2015-11-17,13.652,13.678,13.598,13.625,15252,0
2015-11-18,13.661,13.907,13.661,13.907,9327,0
2015-11-19,14.052,14.052,13.744,13.899,6695,0
2015-11-20,13.762,13.807,13.634,13.652,23259,0
2015-11-23,13.606,13.744,13.606,13.678,26774,0
2015-11-24,13.687,13.762,13.606,13.678,27324,0
2015-11-25,13.742,13.76,13.64,13.64,22501,0
2015-11-27,13.677,13.677,13.393,13.596,27744,0
2015-11-30,13.677,13.685,13.65,13.659,4479,0
2015-12-01,13.806,13.953,13.723,13.751,21666,0
2015-12-02,13.88,13.953,13.742,13.751,10756,0
2015-12-03,13.751,13.751,13.604,13.659,3290,0
2015-12-04,13.732,13.852,13.522,13.823,23377,0
2015-12-07,13.889,14.006,13.714,13.723,7973,0
2015-12-08,13.871,14.023,13.76,13.961,21784,0
2015-12-09,13.833,13.833,13.705,13.705,14417,0
2015-12-10,13.768,13.871,13.549,13.587,18352,0
2015-12-11,13.742,14.375,13.669,13.833,58326,0
2015-12-14,13.943,13.943,13.768,13.823,9503,0
2015-12-15,13.889,14.052,13.777,13.815,19334,0
2015-12-16,13.889,14.182,13.889,14.108,12669,0
2015-12-17,13.997,14.182,13.997,14.043,8190,0
2015-12-18,14.099,14.191,14.062,14.182,8410,0
2015-12-21,14.146,14.309,13.898,13.953,29274,0
2015-12-22,13.953,13.997,13.815,13.953,22100,0
2015-12-23,13.961,14.631,13.935,14.563,42054,0
2015-12-24,14.573,14.611,14.421,14.611,7654,0
2015-12-28,14.641,14.651,14.482,14.553,10484,0
2015-12-29,14.489,14.591,14.428,14.527,23176,0
2015-12-30,14.619,14.619,14.436,14.619,18005,0
2015-12-31,14.619,14.619,14.455,14.48,7018,0
2016-01-04,14.6,14.639,14.438,14.591,15385,0
2016-01-05,14.693,14.693,14.518,14.536,16868,0
2016-01-06,14.685,14.693,14.48,14.508,26931,0
2016-01-07,14.629,14.629,14.436,14.436,17606,0
2016-01-08,14.536,14.629,14.489,14.571,16949,0
2016-01-11,14.649,14.649,14.428,14.445,10445,0
2016-01-12,14.518,14.581,14.306,14.39,17753,0
2016-01-13,14.428,14.553,14.223,14.242,14652,0
2016-01-14,14.332,14.517,14.142,14.48,20625,0
2016-01-15,14.6,14.677,14.54,14.581,16043,0
2016-01-19,14.659,14.702,14.561,14.649,9897,0
2016-01-20,14.693,14.693,14.428,14.46,8032,0
2016-01-21,14.712,14.712,14.455,14.455,12055,0
2016-01-22,14.591,14.591,14.48,14.48,6690,0
2016-01-25,14.553,14.553,14.352,14.413,11981,0
2016-01-26,14.489,14.489,14.445,14.489,12867,0
2016-01-27,14.443,14.534,14.416,14.427,8755,0
2016-01-28,14.506,14.667,14.506,14.667,3013,0
2016-01-29,14.745,14.772,14.692,14.772,8217,0
2016-02-01,14.684,14.684,14.559,14.658,18836,0
2016-02-02,14.728,14.772,14.692,14.764,8564,0
2016-02-03,14.772,15.046,14.755,14.96,22202,0
2016-02-04,15.07,15.07,14.858,14.878,10095,0
2016-02-05,14.994,15.098,14.784,14.925,22726,0
2016-02-08,14.969,15.145,14.96,15.107,12924,0
2016-02-09,15.226,15.234,15.079,15.193,13759,0
2016-02-10,15.272,15.433,15.098,15.174,8725,0
2016-02-11,15.281,15.281,14.782,14.878,19583,0
2016-02-12,14.819,14.925,14.658,14.711,17822,0
2016-02-16,14.848,15.05,14.735,15.05,12381,0
2016-02-17,15.174,15.174,14.755,14.772,12259,0
2016-02-18,14.848,14.868,14.848,14.858,7322,0
2016-02-19,14.978,15.075,14.901,15.05,9687,0
2016-02-22,15.135,15.145,14.764,14.764,22342,0
2016-02-23,14.728,15.021,14.728,14.915,17054,0
2016-02-24,14.915,15.218,14.915,15.218,23142,0
2016-02-25,14.942,15,14.942,14.959,26089,0
2016-02-26,14.966,14.966,14.751,14.893,30418,0
2016-02-29,14.932,15.057,14.884,15.038,9235,0
2016-03-01,15.162,15.208,15.077,15.105,48661,0
2016-03-02,15.208,15.208,14.96,15.087,22039,0
2016-03-03,15.172,15.22,14.932,14.975,9712,0
2016-03-04,15.018,15.137,14.864,14.932,13057,0
2016-03-07,15.028,15.028,14.922,15.018,11076,0
2016-03-08,15.297,15.297,14.949,15.028,23783,0
2016-03-09,15.153,15.153,14.893,14.893,6248,0
2016-03-10,15.008,15.077,14.959,14.959,8122,0
2016-03-11,15.153,15.307,15.018,15.201,13700,0
2016-03-14,15.337,15.347,15.115,15.143,10293,0
2016-03-15,15.26,15.279,14.991,14.991,22423,0
2016-03-16,15.067,15.287,15,15.115,6959,0
2016-03-17,15.192,15.192,15.067,15.067,10875,0
2016-03-18,15.182,15.217,15.018,15.018,5920,0
2016-03-21,15.143,15.172,15.067,15.067,5593,0
2016-03-22,15.143,15.492,15.143,15.347,13725,0
2016-03-23,15.432,15.432,15.192,15.432,4912,0
2016-03-24,15.521,15.558,15.374,15.394,14425,0
2016-03-28,15.394,15.616,15.255,15.327,8537,0
2016-03-29,15.382,15.483,15.325,15.381,13844,0
2016-03-30,15.473,15.483,15.279,15.44,17121,0
2016-03-31,15.335,15.44,15.223,15.239,35698,0
2016-04-01,15.207,15.465,15.207,15.465,8991,0
2016-04-04,15.547,15.644,15.43,15.43,4760,0
2016-04-05,15.457,15.457,15.248,15.268,20624,0
2016-04-06,15.325,15.411,15.14,15.14,41428,0
2016-04-07,15.258,15.277,15.15,15.169,14365,0
2016-04-08,15.23,15.335,15.054,15.064,21952,0
2016-04-11,15.044,15.215,15.044,15.179,12555,0
2016-04-12,15.215,15.338,15.144,15.218,5360,0
2016-04-13,15.268,15.345,15.258,15.305,4232,0
2016-04-14,15.363,15.525,15.15,15.189,7290,0
2016-04-15,15.411,15.585,15.121,15.189,29018,0
2016-04-18,15.286,15.483,15.116,15.457,7630,0
2016-04-19,15.457,15.469,15.025,15.102,35871,0
2016-04-20,15.179,15.258,15.16,15.198,14616,0
2016-04-21,15.268,15.344,15.198,15.198,10406,0
2016-04-22,15.268,15.354,15.084,15.092,31874,0
2016-04-25,15.169,15.345,15.102,15.16,20729,0
2016-04-26,15.268,15.325,15.142,15.169,17675,0
2016-04-27,15.279,15.513,15.216,15.486,7919,0
2016-04-28,15.357,15.366,15.279,15.288,11516,0
2016-04-29,15.279,15.348,15.162,15.171,9738,0
2016-05-02,15.26,15.338,15.162,15.191,12703,0
2016-05-03,15.232,15.232,15.114,15.123,12307,0
2016-05-04,15.181,15.318,15.152,15.2,8914,0
2016-05-05,15.241,15.366,15.191,15.191,15217,0
2016-05-06,15.232,15.348,15.171,15.298,7404,0
2016-05-09,15.298,15.442,15.26,15.442,3668,0
2016-05-10,15.468,15.486,15.26,15.385,11200,0
2016-05-11,15.424,15.424,15.114,15.27,24949,0
2016-05-12,15.279,15.328,15.175,15.298,15882,0
2016-05-13,15.298,15.298,15.208,15.298,7945,0
2016-05-16,15.338,15.366,15.216,15.362,9650,0
2016-05-17,15.385,15.385,15.208,15.366,14298,0
2016-05-18,15.348,15.348,15.104,15.104,13071,0
2016-05-19,15.232,15.232,14.929,14.972,30997,0
2016-05-20,15.104,15.104,14.702,15.016,23785,0
2016-05-23,15.123,15.123,14.909,15.066,5722,0
2016-05-24,15.162,15.191,14.943,14.943,9327,0
2016-05-25,15.056,15.171,14.822,15.104,12087,0
2016-05-26,15.183,15.183,14.823,14.948,27449,0
2016-05-27,14.882,15,14.882,14.982,11009,0
2016-05-31,14.712,14.737,14.494,14.533,67656,0
2016-06-01,14.668,14.852,14.668,14.729,15448,0
2016-06-02,14.882,14.901,14.795,14.795,17049,0
2016-06-03,14.92,15.068,14.795,14.823,15338,0
2016-06-06,14.948,15.028,14.785,14.901,12345,0
2016-06-07,14.92,15.259,14.882,15.058,20952,0
2016-06-08,15.173,15.263,15.068,15.144,4831,0
2016-06-09,15.263,15.263,14.964,15.088,6496,0
2016-06-10,15.218,15.263,15.001,15.183,34540,0
2016-06-13,15.244,15.388,15.202,15.341,10497,0
2016-06-14,15.341,15.341,15.096,15.341,19652,0
2016-06-15,15.218,15.454,15.218,15.35,31088,0
2016-06-16,15.436,15.573,15.163,15.573,30916,0
2016-06-17,15.715,15.715,15.398,15.555,25456,0
2016-06-20,15.555,15.651,15.291,15.407,10693,0
2016-06-21,15.527,15.633,15.47,15.506,17144,0
2016-06-22,15.583,15.651,15.527,15.583,7573,0
2016-06-23,15.642,15.67,15.545,15.545,14458,0
2016-06-24,15.573,15.623,15.316,15.436,20756,0
2016-06-27,15.583,15.593,15.292,15.331,22934,0
2016-06-28,15.52,15.52,15.27,15.367,13768,0
2016-06-29,15.39,15.39,15.357,15.39,9572,0
2016-06-30,15.265,15.323,15.265,15.313,17895,0
2016-07-01,15.37,15.4,15.366,15.4,8365,0
2016-07-05,15.4,15.7,15.4,15.483,16419,0
2016-07-06,15.51,15.53,15.414,15.491,7879,0
2016-07-07,15.343,15.446,15.343,15.438,22432,0
2016-07-08,15.446,15.446,15.385,15.446,6418,0
2016-07-11,15.491,15.491,15.4,15.428,11802,0
2016-07-12,15.464,15.464,15.203,15.219,13539,0
2016-07-13,15.255,15.38,15.219,15.237,5551,0
2016-07-14,15.303,15.38,15.145,15.174,25645,0
2016-07-15,15.019,15.283,15.019,15.265,23636,0
2016-07-18,15.203,15.255,15.079,15.211,15992,0
2016-07-19,15.362,15.635,15.333,15.635,20314,0
2016-07-20,15.683,15.728,15.473,15.728,9228,0
2016-07-21,15.747,15.821,15.7,15.821,18971,0
2016-07-22,15.821,15.918,15.803,15.899,13489,0
2016-07-25,15.964,15.993,15.889,15.944,11926,0
2016-07-26,16.001,16.172,15.908,16.153,13417,0
2016-07-27,16.23,16.608,16.23,16.409,9223,0
2016-07-28,16.333,16.399,16.183,16.183,14765,0
2016-07-29,16.164,16.483,16.164,16.353,22327,0
2016-08-01,16.382,16.514,16.164,16.362,14547,0
2016-08-02,16.372,16.495,16.313,16.419,18378,0
2016-08-03,16.523,16.692,16.475,16.475,11335,0
2016-08-04,16.455,16.626,16.455,16.475,7549,0
2016-08-05,16.495,16.588,16.097,16.097,10341,0
2016-08-08,16.097,16.097,15.87,15.87,9663,0
2016-08-09,16.183,16.183,15.937,15.937,8089,0
2016-08-10,16.059,16.059,15.861,15.861,7962,0
2016-08-11,15.965,15.965,15.934,15.945,7581,0
2016-08-12,15.965,15.965,15.755,15.945,4729,0
2016-08-15,16.069,16.192,15.88,16.183,13275,0
2016-08-16,16.313,16.313,16.183,16.294,9907,0
2016-08-17,16.323,16.514,16.276,16.514,11264,0
2016-08-18,16.475,16.475,16.211,16.211,2199,0
2016-08-19,16.399,16.399,15.965,15.994,14459,0
2016-08-22,16.183,16.303,15.9,16.115,23270,0
2016-08-23,16.174,16.174,16.002,16.025,9698,0
2016-08-24,16.069,16.069,16.011,16.011,7967,0
2016-08-25,16.049,16.049,15.653,15.945,7733,0
2016-08-26,16.079,16.079,15.567,15.567,13590,0
2016-08-29,15.949,15.978,15.665,15.665,14893,0
2016-08-30,15.844,15.902,15.598,15.598,14374,0
2016-08-31,15.721,16.006,15.721,16.006,13922,0
2016-09-01,15.968,16.053,15.768,16.053,7443,0
2016-09-02,15.978,16.033,15.931,16.033,5120,0
2016-09-06,15.854,16.044,15.797,15.797,4042,0
2016-09-07,15.922,16.225,15.825,16.225,14528,0
2016-09-08,16.338,16.338,16.225,16.244,11727,0
2016-09-09,16.272,16.272,15.778,15.778,14025,0
2016-09-12,16.015,16.584,15.721,16.584,22954,0
2016-09-13,16.119,16.318,15.922,16.244,21372,0
2016-09-14,16.253,16.253,15.768,16.033,18897,0
2016-09-15,16.168,16.404,16.053,16.367,21323,0
2016-09-16,16.461,16.461,16.043,16.225,14771,0
2016-09-19,16.338,16.338,16.109,16.149,9038,0
2016-09-20,16.149,16.149,15.768,15.768,14486,0
2016-09-21,15.893,15.893,15.598,15.75,14419,0
2016-09-22,15.893,15.949,15.807,15.807,9291,0
2016-09-23,15.893,16.073,15.893,16.073,5775,0
2016-09-26,15.997,16.091,15.75,15.997,9526,0
2016-09-27,16.053,16.394,16.053,16.394,4116,0
2016-09-28,16.483,16.483,16.16,16.483,8962,0
2016-09-29,16.396,16.445,16.15,16.15,5638,0
2016-09-30,16.31,16.31,16.101,16.15,2929,0
2016-10-03,16.083,16.34,16.083,16.178,4500,0
2016-10-04,16.178,16.178,15.693,15.693,9521,0
2016-10-05,15.844,16.007,15.511,15.511,16991,0
2016-10-06,15.455,15.684,15.369,15.501,11535,0
2016-10-07,15.53,15.664,15.378,15.445,11050,0
2016-10-10,15.369,15.426,15.244,15.244,11892,0
2016-10-11,15.436,15.436,15.184,15.199,9143,0
2016-10-12,15.244,15.273,15.14,15.14,3396,0
2016-10-13,15.388,15.388,14.666,14.854,40010,0
2016-10-14,15.014,15.014,14.442,14.675,26388,0
2016-10-17,14.739,14.739,14.112,14.464,35842,0
2016-10-18,14.169,14.693,14.164,14.666,31983,0
2016-10-19,14.656,15.074,14.656,15.063,23098,0
2016-10-20,15.014,15.102,14.932,14.951,5700,0
2016-10-21,15.102,15.189,15.088,15.189,3650,0
2016-10-24,15.301,15.301,15.135,15.199,17227,0
2016-10-25,15.15,15.234,15.14,15.234,3521,0
2016-10-26,15.15,15.15,15.084,15.092,5130,0
2016-10-27,14.989,15.036,14.948,14.952,8343,0
2016-10-28,15.036,15.066,14.884,14.915,7053,0
2016-10-31,14.913,14.952,14.884,14.884,7007,0
2016-11-01,14.807,14.817,14.75,14.75,7367,0
2016-11-02,14.855,14.855,14.75,14.798,2900,0
2016-11-03,14.913,14.913,14.74,14.74,4055,0
2016-11-04,14.875,14.875,14.76,14.785,6720,0
2016-11-07,14.836,14.836,14.788,14.798,1948,0
2016-11-08,14.722,14.806,14.722,14.75,5558,0
2016-11-09,14.75,14.788,14.684,14.69,10182,0
2016-11-10,14.684,14.684,14.482,14.482,8307,0
2016-11-11,14.482,14.482,14.167,14.177,24289,0
2016-11-14,14.3,14.32,13.738,14.023,33234,0
2016-11-15,14.235,14.235,14.101,14.225,24639,0
2016-11-16,14.167,14.276,14.129,14.129,18730,0
2016-11-17,14.186,14.253,14.101,14.195,10792,0
2016-11-18,14.244,14.291,14.057,14.148,23768,0
2016-11-21,14.101,14.148,13.908,13.947,31180,0
2016-11-22,13.823,13.99,13.823,13.986,27880,0
2016-11-23,13.927,13.927,13.795,13.927,18069,0
2016-11-25,13.678,13.756,13.546,13.566,24850,0
2016-11-28,13.662,13.894,13.662,13.798,16415,0
2016-11-29,13.865,13.865,13.749,13.788,10034,0
2016-11-30,13.71,13.826,13.672,13.739,5301,0
2016-12-01,13.681,13.798,13.49,13.499,10226,0
2016-12-02,13.348,13.519,13.348,13.422,54247,0
2016-12-05,13.393,13.567,13.393,13.441,10540,0
2016-12-06,13.49,13.625,13.374,13.625,31389,0
2016-12-07,13.597,13.845,13.597,13.798,32805,0
2016-12-08,13.73,13.769,13.691,13.769,28463,0
2016-12-09,13.798,13.798,13.652,13.749,16324,0
2016-12-12,13.652,13.672,13.597,13.643,12990,0
2016-12-13,13.558,13.672,13.452,13.672,31728,0
2016-12-14,13.681,13.769,13.634,13.769,38645,0
2016-12-15,13.643,13.662,13.576,13.662,25382,0
2016-12-16,13.643,13.73,13.634,13.634,24748,0
2016-12-19,13.578,13.778,13.578,13.769,34516,0
2016-12-20,13.662,13.806,13.597,13.691,16163,0
2016-12-21,13.652,13.807,13.652,13.807,23273,0
2016-12-22,13.798,13.912,13.798,13.912,22481,0
2016-12-23,13.845,13.845,13.739,13.759,41405,0
2016-12-27,13.662,13.701,13.662,13.691,5329,0
2016-12-28,13.636,13.761,13.589,13.741,39988,0
2016-12-29,13.645,13.79,13.645,13.79,14360,0
2016-12-30,13.703,14.031,13.703,13.868,30608,0
2017-01-03,13.963,14.176,13.751,13.915,21415,0
2017-01-04,13.954,14.271,13.954,14.108,9047,0
2017-01-05,14.041,14.05,13.924,14.002,7866,0
2017-01-06,14.05,14.147,13.983,14.041,16261,0
2017-01-09,13.992,14.234,13.992,14.194,8358,0
2017-01-10,14.108,14.272,14.108,14.214,3834,0
2017-01-11,14.272,14.272,14.176,14.253,9799,0
2017-01-12,14.369,14.58,14.3,14.359,26417,0
2017-01-13,14.474,14.474,14.369,14.427,6261,0
2017-01-17,14.773,14.773,14.427,14.436,9709,0
2017-01-18,14.542,14.542,14.27,14.369,15126,0
2017-01-19,14.474,14.474,14.239,14.281,14712,0
2017-01-20,14.32,14.542,14.32,14.542,11694,0
2017-01-23,14.678,14.678,14.398,14.484,5951,0
2017-01-24,14.408,14.484,14.408,14.456,11639,0
2017-01-25,14.57,14.57,14.389,14.427,7947,0
2017-01-26,14.389,14.432,14.389,14.417,2913,0
2017-01-27,14.351,14.632,14.351,14.506,15855,0
2017-01-30,14.622,14.622,14.518,14.518,7010,0
2017-01-31,14.535,14.535,14.428,14.448,6157,0
2017-02-01,14.535,14.545,14.419,14.438,8645,0
2017-02-02,14.39,14.465,14.39,14.419,11420,0
2017-02-03,14.39,14.496,14.39,14.419,5452,0
2017-02-06,14.409,14.448,14.409,14.427,4570,0
2017-02-07,14.438,14.506,14.4,14.429,13170,0
2017-02-08,14.419,14.456,14.414,14.429,8935,0
2017-02-09,14.429,14.501,14.381,14.381,6340,0
2017-02-10,14.563,14.563,14.354,14.361,16578,0
2017-02-13,14.331,14.371,14.302,14.302,10667,0
2017-02-14,14.273,14.331,14.167,14.177,8786,0
2017-02-15,14.205,14.312,14.091,14.105,12783,0
2017-02-16,14.06,14.119,13.973,13.983,17071,0
2017-02-17,13.973,14.07,13.944,14.006,13754,0
2017-02-21,13.983,14.011,13.906,13.924,18772,0
2017-02-22,13.809,13.924,13.799,13.887,20847,0
2017-02-23,13.992,14.282,13.76,13.789,28288,0
2017-02-24,13.82,13.899,13.751,13.78,14801,0
2017-02-27,13.78,13.899,13.731,13.771,34048,0
2017-02-28,13.79,13.82,13.79,13.81,13381,0
2017-03-01,13.81,13.849,13.771,13.816,7836,0
2017-03-02,13.879,13.965,13.785,13.946,17236,0
2017-03-03,14.013,14.013,13.81,13.81,9035,0
2017-03-06,13.771,13.82,13.771,13.8,4179,0
2017-03-07,13.82,13.879,13.741,13.741,4909,0
2017-03-08,13.693,13.722,13.654,13.654,3540,0
2017-03-09,13.587,13.627,13.469,13.489,31265,0
2017-03-10,13.498,13.528,13.421,13.421,10642,0
2017-03-13,13.498,13.498,13.382,13.401,16964,0
2017-03-14,13.547,13.547,13.355,13.401,15612,0
2017-03-15,13.345,13.466,13.295,13.382,28721,0
2017-03-16,13.43,13.43,13.315,13.386,10384,0
2017-03-17,13.364,13.469,13.364,13.43,5187,0
2017-03-20,13.411,13.488,13.373,13.469,13904,0
2017-03-21,13.43,13.537,13.43,13.523,11609,0
2017-03-22,13.547,13.58,13.547,13.567,6477,0
2017-03-23,13.537,13.607,13.537,13.557,13775,0
2017-03-24,13.518,13.741,13.518,13.645,34017,0
2017-03-27,13.654,13.712,13.654,13.654,7672,0
2017-03-28,13.664,13.703,13.537,13.557,19005,0
2017-03-29,13.538,13.656,13.538,13.578,22845,0
2017-03-30,13.578,13.618,13.548,13.568,12526,0
2017-03-31,13.519,13.558,13.47,13.529,17808,0
2017-04-03,13.538,13.628,13.49,13.618,24345,0
2017-04-04,13.598,13.666,13.568,13.656,34702,0
2017-04-05,13.608,13.666,13.558,13.647,11972,0
2017-04-06,13.628,13.656,13.558,13.647,7360,0
2017-04-07,13.656,13.753,13.656,13.685,16161,0
2017-04-10,13.695,13.841,13.695,13.831,26290,0
2017-04-11,13.901,13.901,13.841,13.851,30241,0
2017-04-12,13.812,13.891,13.812,13.891,6977,0
2017-04-13,13.891,13.939,13.861,13.939,19262,0
2017-04-17,13.949,13.978,13.891,13.929,19212,0
2017-04-18,14.016,14.095,13.929,14.085,26875,0
2017-04-19,14.114,14.114,13.988,14.046,7487,0
2017-04-20,14.144,14.144,13.92,13.997,11829,0
2017-04-21,14.114,14.114,13.968,13.968,8350,0
2017-04-24,13.997,13.997,13.91,13.968,8171,0
2017-04-25,13.988,13.988,13.841,13.841,9901,0
2017-04-26,13.97,14.008,13.911,13.967,12636,0
2017-04-27,13.882,14.038,13.882,13.97,5884,0
2017-04-28,13.882,14.038,13.882,13.97,2077,0
2017-05-01,13.921,14.018,13.921,13.999,2940,0
2017-05-02,13.911,14.003,13.911,13.97,12673,0
2017-05-03,13.842,13.977,13.842,13.96,4602,0
2017-05-04,13.941,13.951,13.931,13.936,1913,0
2017-05-05,13.852,13.999,13.852,13.966,5175,0
2017-05-08,13.862,13.98,13.862,13.931,7688,0
2017-05-09,13.862,13.98,13.862,13.951,11158,0
2017-05-10,13.98,13.98,13.944,13.96,5663,0
2017-05-11,13.872,13.97,13.872,13.951,3409,0
2017-05-12,13.98,14.106,13.98,14.106,10033,0
2017-05-15,14.126,14.136,14.077,14.136,10291,0
2017-05-16,14.146,14.195,14.106,14.141,13613,0
2017-05-17,14.146,14.195,14.057,14.097,24243,0
2017-05-18,14.067,14.156,14.018,14.018,9953,0
2017-05-19,13.98,14.048,13.911,13.98,17739,0
2017-05-22,13.931,13.986,13.921,13.98,22252,0
2017-05-23,14.028,14.077,13.951,13.956,18431,0
2017-05-24,13.931,14.097,13.911,13.941,27097,0
2017-05-25,13.911,13.965,13.872,13.921,14765,0
2017-05-26,13.883,13.953,13.883,13.912,10444,0
2017-05-30,13.922,13.961,13.917,13.961,4270,0
2017-05-31,14.285,14.285,13.961,13.961,24543,0
2017-06-01,14.049,14.049,13.903,13.922,24680,0
2017-06-02,13.863,14.04,13.863,14.01,15941,0
2017-06-05,14.059,14.059,13.961,14.01,14164,0
2017-06-06,14,14.069,14,14.069,7642,0
2017-06-07,14.01,14.069,14.01,14.049,11915,0
2017-06-08,14.069,14.069,14.02,14.03,7260,0
2017-06-09,14.049,14.049,13.961,13.981,10217,0
2017-06-12,13.873,14.069,13.873,14.069,19012,0
2017-06-13,13.961,14.04,13.961,13.981,13075,0
2017-06-14,14.049,14.089,13.99,14.01,31246,0
2017-06-15,14.089,14.089,13.961,14.02,17332,0
2017-06-16,14.089,14.089,14.018,14.089,15055,0
2017-06-19,14.02,14.04,13.981,14.02,4583,0
2017-06-20,14.02,14.049,13.981,14.046,7392,0
2017-06-21,14.049,14.128,14.049,14.059,18986,0
2017-06-22,14.059,14.237,14.059,14.128,27686,0
2017-06-23,14.089,14.275,14.089,14.148,13878,0
2017-06-26,14.118,14.158,14.099,14.148,6861,0
2017-06-27,14.079,14.158,14.079,14.099,20251,0
2017-06-28,14.149,14.169,14.021,14.111,23146,0
2017-06-29,14.011,14.041,14.011,14.034,8254,0
2017-06-30,13.962,14.031,13.954,14.005,20600,0
2017-07-03,13.953,14.011,13.953,14.011,4821,0
2017-07-05,13.953,14.013,13.903,13.935,41106,0
2017-07-06,13.853,13.943,13.853,13.943,7134,0
2017-07-07,13.903,13.943,13.843,13.853,36096,0
2017-07-10,13.863,13.987,13.863,13.982,17538,0
2017-07-11,13.873,14.011,13.873,14.011,16198,0
2017-07-12,13.962,14.041,13.962,14.041,9467,0
2017-07-13,13.953,14.06,13.953,14.05,12052,0
2017-07-14,14.05,14.134,14.05,14.134,12254,0
2017-07-17,14.06,14.149,14.06,14.09,8078,0
2017-07-18,14.06,14.169,14.06,14.109,5667,0
2017-07-19,14.189,14.189,14.06,14.159,11138,0
2017-07-20,14.1,14.179,14.08,14.119,10227,0
2017-07-21,14.06,14.159,14.06,14.129,11798,0
2017-07-24,14.109,14.109,14.031,14.031,7437,0
2017-07-25,14.09,14.1,14.007,14.041,29254,0
2017-07-26,13.982,14.109,13.962,14.1,19920,0
2017-07-27,14.199,14.199,13.991,14.041,13325,0
2017-07-28,14.159,14.159,14.041,14.1,30072,0
2017-07-31,14.199,14.199,14.08,14.159,44576,0
2017-08-01,14.199,14.239,14.179,14.19,20077,0
2017-08-02,14.249,14.318,14.199,14.289,28912,0
2017-08-03,14.347,14.409,14.189,14.298,36357,0
2017-08-04,14.318,14.426,14.318,14.337,26385,0
2017-08-07,14.337,14.347,14.308,14.316,10773,0
2017-08-08,14.406,14.426,14.173,14.288,35592,0
2017-08-09,14.288,14.308,14.159,14.159,33139,0
2017-08-10,14.159,14.199,14.06,14.06,23212,0
2017-08-11,14.119,14.239,14.109,14.239,9372,0
2017-08-14,14.249,14.365,14.209,14.269,33038,0
2017-08-15,14.396,14.396,14.179,14.202,21842,0
2017-08-16,14.219,14.249,14.05,14.179,48393,0
2017-08-17,14.139,14.218,14.119,14.159,13639,0
2017-08-18,14.259,14.337,14.139,14.139,25689,0
2017-08-21,14.278,14.357,14.179,14.189,8590,0
2017-08-22,14.318,14.318,14.139,14.219,23887,0
2017-08-23,14.159,14.249,14.159,14.249,16999,0
2017-08-24,14.327,14.327,14.158,14.189,19068,0
2017-08-25,14.139,14.229,14.135,14.209,27754,0
2017-08-28,14.149,14.259,14.149,14.249,20083,0
2017-08-29,14.347,14.357,14.264,14.351,17679,0
2017-08-30,14.288,14.357,14.288,14.298,10672,0
2017-08-31,14.447,14.447,14.303,14.337,7934,0
2017-09-01,14.249,14.325,14.249,14.325,2339,0
2017-09-05,14.259,14.377,14.259,14.377,11707,0
2017-09-06,14.507,14.507,14.308,14.387,13122,0
2017-09-07,14.352,14.417,14.352,14.357,17555,0
2017-09-08,14.318,14.378,14.308,14.327,30191,0
2017-09-11,14.387,14.396,14.298,14.308,41491,0
2017-09-12,14.298,14.343,14.298,14.298,10071,0
2017-09-13,14.298,14.342,14.298,14.298,7710,0
2017-09-14,14.298,14.327,14.269,14.288,25651,0
2017-09-15,14.347,14.357,14.327,14.347,10428,0
2017-09-18,14.288,14.377,14.288,14.377,23628,0
2017-09-19,14.397,14.397,14.259,14.278,28045,0
2017-09-20,14.288,14.318,14.188,14.209,16202,0
2017-09-21,14.239,14.259,14.089,14.099,53019,0
2017-09-22,14,14.219,14,14.119,20872,0
2017-09-25,14.129,14.229,14.125,14.219,22516,0
2017-09-26,14.337,14.337,14.119,14.234,27562,0
2017-09-27,14.298,14.299,14.119,14.129,23787,0
2017-09-28,14.169,14.169,13.97,14.02,27829,0
2017-09-29,14.089,14.089,14.036,14.036,11273,0
2017-10-02,13.98,14.069,13.98,14.069,8691,0
2017-10-03,14.149,14.149,14.01,14.02,10110,0
2017-10-04,14.01,14.04,13.991,13.991,9828,0
2017-10-05,13.99,14.059,13.99,14.049,14753,0
2017-10-06,14.129,14.129,13.99,14.04,19947,0
2017-10-09,14.139,14.139,14.041,14.059,9205,0
2017-10-10,14.139,14.139,14.023,14.04,17424,0
2017-10-11,14.129,14.129,14.03,14.04,8185,0
2017-10-12,14.04,14.069,14.04,14.069,4660,0
2017-10-13,14.01,14.129,14.01,14.129,28790,0
2017-10-16,14.149,14.149,14.069,14.099,21079,0
2017-10-17,14.099,14.239,14.099,14.139,39682,0
2017-10-18,14.129,14.227,14.069,14.099,11849,0
2017-10-19,14.179,14.179,14.059,14.059,6604,0
2017-10-20,14.04,14.069,14.04,14.04,5233,0
2017-10-23,14.059,14.139,14.059,14.089,15395,0
2017-10-24,14.084,14.129,14.04,14.069,14691,0
2017-10-25,14.089,14.089,13.97,14.069,18811,0
2017-10-26,14,14.02,13.86,13.94,37894,0
2017-10-27,13.9,13.98,13.9,13.91,3057,0
2017-10-30,13.89,13.98,13.89,13.9,2609,0
2017-10-31,13.9,13.928,13.9,13.91,8667,0
2017-11-01,13.96,13.96,13.9,13.92,9540,0
2017-11-02,13.95,13.99,13.9,13.93,24334,0
2017-11-03,13.96,13.96,13.89,13.89,21146,0
2017-11-06,13.92,13.92,13.86,13.89,9905,0
2017-11-07,13.9,14,13.8999,14,16448,0
2017-11-08,14.03,14.03,13.96,14.02,16536,0
2017-11-09,14.05,14.05,13.94,13.94,2598,0
2017-11-10,13.98,13.98,13.91,13.93,14454,0
