Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.741,11.741,11.61,11.741,5331,0
2005-02-28,11.754,11.854,11.682,11.754,14043,0
2005-03-01,11.794,11.839,11.533,11.533,12073,0
2005-03-02,11.602,11.682,11.527,11.551,10669,0
2005-03-03,11.527,11.627,11.41,11.41,14882,0
2005-03-04,11.41,11.457,11.41,11.449,5478,0
2005-03-07,11.425,11.44,11.338,11.395,10810,0
2005-03-08,11.395,11.395,11.346,11.346,3785,0
2005-03-09,11.272,11.571,11.26,11.338,12073,0
2005-03-10,11.432,11.498,11.41,11.41,6602,0
2005-03-11,11.483,11.483,11.483,11.483,429,0
2005-03-14,11.551,11.551,11.313,11.313,6178,0
2005-03-15,11.418,11.61,11.418,11.521,9125,0
2005-03-16,11.547,11.571,11.44,11.521,6740,0
2005-03-17,11.571,11.571,11.457,11.512,7436,0
2005-03-18,11.491,11.491,11.338,11.338,1544,0
2005-03-21,11.338,11.338,11.272,11.272,4490,0
2005-03-22,11.204,11.338,11.16,11.16,8142,0
2005-03-23,11.18,11.18,10.857,11.056,19231,0
2005-03-24,10.946,10.953,10.85,10.85,5049,0
2005-03-28,10.815,10.815,10.359,10.477,41273,0
2005-03-29,10.469,10.469,10.322,10.369,27654,0
2005-03-30,10.414,10.485,10.359,10.485,22456,0
2005-03-31,10.506,10.748,10.506,10.748,12073,0
2005-04-01,10.857,10.882,10.844,10.844,4358,0
2005-04-04,10.662,10.871,10.662,10.776,13620,0
2005-04-05,10.836,10.844,10.735,10.844,8283,0
2005-04-06,10.844,10.933,10.844,10.882,8142,0
2005-04-07,10.917,10.975,10.865,10.975,7719,0
2005-04-08,10.917,11.072,10.815,11.072,13338,0
2005-04-11,11.16,11.16,10.865,10.983,10390,0
2005-04-12,10.876,11.305,10.865,10.94,21474,0
2005-04-13,10.836,10.896,10.756,10.801,14739,0
2005-04-14,10.83,10.83,10.712,10.756,12215,0
2005-04-15,10.742,10.83,10.742,10.83,4638,0
2005-04-18,10.844,10.844,10.634,10.689,24150,0
2005-04-19,10.762,10.909,10.762,10.762,15858,0
2005-04-20,10.756,10.792,10.712,10.792,7719,0
2005-04-21,10.784,10.836,10.762,10.815,2525,0
2005-04-22,10.882,10.889,10.719,10.719,13191,0
2005-04-25,10.728,10.807,10.627,10.634,15445,0
2005-04-26,10.696,10.801,10.558,10.675,17831,0
2005-04-27,10.681,10.748,10.616,10.742,10669,0
2005-04-28,10.748,10.748,10.602,10.681,32284,0
2005-04-29,10.689,10.689,10.616,10.627,10107,0
2005-05-02,10.675,10.689,10.609,10.616,10669,0
2005-05-03,10.627,10.756,10.627,10.696,14180,0
2005-05-04,10.696,10.801,10.675,10.748,12912,0
2005-05-05,10.748,10.801,10.696,10.784,18950,0
2005-05-06,10.784,10.822,10.712,10.712,19934,0
2005-05-09,10.728,10.871,10.728,10.865,30461,0
2005-05-10,10.83,11.037,10.822,11.021,4771,0
2005-05-11,11.021,11.16,10.909,11.037,8704,0
2005-05-12,10.966,11.029,10.924,10.946,9407,0
2005-05-13,10.961,11.037,10.953,11.037,7301,0
2005-05-16,10.961,11.079,10.961,11.079,8002,0
2005-05-17,11.084,11.266,11.084,11.235,9962,0
2005-05-18,11.26,11.564,11.26,11.338,16568,0
2005-05-19,11.26,11.346,11.26,11.346,5891,0
2005-05-20,11.41,11.47,11.277,11.277,4358,0
2005-05-23,11.346,11.346,11.229,11.332,3505,0
2005-05-24,11.229,11.332,11.18,11.318,8846,0
2005-05-25,11.172,11.196,11.072,11.196,6457,0
2005-05-26,11.204,11.338,11.18,11.18,13620,0
2005-05-27,11.284,11.305,11.172,11.172,7581,0
2005-05-31,11.22,11.272,11.137,11.18,10954,0
2005-06-01,11.243,11.243,11.137,11.16,5197,0
2005-06-02,11.252,11.252,11.145,11.166,10527,0
2005-06-03,11.18,11.252,11.18,11.196,6178,0
2005-06-06,11.26,11.272,11.153,11.18,19231,0
2005-06-07,11.145,11.22,11.072,11.072,21759,0
2005-06-08,11.124,11.137,11.079,11.079,8283,0
2005-06-09,11.137,11.145,11.091,11.091,10247,0
2005-06-10,11.124,11.124,11.056,11.091,8564,0
2005-06-13,11.111,11.188,11.098,11.18,6178,0
2005-06-14,11.204,11.204,11.091,11.16,7301,0
2005-06-15,11.172,11.172,11.072,11.091,3505,0
2005-06-16,11.16,11.166,11.012,11.037,10810,0
2005-06-17,11.091,11.153,11.091,11.091,5891,0
2005-06-20,11.044,11.098,11.007,11.007,3373,0
2005-06-21,11.056,11.145,11.012,11.117,12632,0
2005-06-22,11.105,11.111,11.056,11.079,11371,0
2005-06-23,11.065,11.111,11.065,11.111,18671,0
2005-06-24,11.111,11.235,11.111,11.137,14180,0
2005-06-27,11.079,11.26,11.079,11.145,33838,0
2005-06-28,11.091,11.229,11.091,11.229,9962,0
2005-06-29,11.266,11.298,11.229,11.229,2109,0
2005-06-30,11.272,11.325,11.235,11.325,5609,0
2005-07-01,11.359,11.449,11.338,11.41,8002,0
2005-07-05,11.44,11.44,11.325,11.332,4638,0
2005-07-06,11.284,11.338,11.229,11.229,4918,0
2005-07-07,11.22,11.235,11.188,11.235,4211,0
2005-07-08,11.16,11.18,11.044,11.117,18249,0
2005-07-11,11.117,11.117,11.098,11.117,3785,0
2005-07-12,11.124,11.124,11.098,11.117,5891,0
2005-07-13,10.991,11.091,10.983,11.084,10107,0
2005-07-14,11.079,11.091,11.044,11.065,13754,0
2005-07-15,11.072,11.124,11.029,11.037,5891,0
2005-07-18,11.137,11.137,11.079,11.079,2525,0
2005-07-19,11.111,11.111,10.991,11.044,5609,0
2005-07-20,10.975,11.188,10.975,11.084,13620,0
2005-07-21,11.05,11.124,11.044,11.044,9262,0
2005-07-22,11.111,11.137,11.05,11.111,9687,0
2005-07-25,11.145,11.145,11.007,11.044,20498,0
2005-07-26,11.111,11.111,11.007,11.05,10527,0
2005-07-27,10.94,11.007,10.94,10.961,10810,0
2005-07-28,10.946,11.05,10.946,11.05,3093,0
2005-07-29,11.056,11.111,10.983,11.05,3225,0
2005-08-01,11.012,11.117,11.012,11.056,13620,0
2005-08-02,11.105,11.117,11.072,11.072,2947,0
2005-08-03,11.111,11.22,11.111,11.22,5891,0
2005-08-04,11.18,11.346,11.172,11.346,8283,0
2005-08-05,11.277,11.512,11.277,11.425,20075,0
2005-08-08,11.352,11.506,11.22,11.272,12499,0
2005-08-09,11.235,11.41,11.172,11.338,13754,0
2005-08-10,11.338,11.338,11.338,11.338,2811,0
2005-08-11,11.305,11.305,11.305,11.305,4638,0
2005-08-12,11.291,11.325,11.021,11.084,23443,0
2005-08-15,11.111,11.18,11.056,11.124,15580,0
2005-08-16,11.124,11.22,11.124,11.22,6039,0
2005-08-17,11.196,11.235,11.166,11.22,10390,0
2005-08-18,11.243,11.243,11.196,11.196,1544,0
2005-08-19,11.145,11.298,11.124,11.204,18815,0
2005-08-22,11.212,11.212,11.188,11.188,6602,0
2005-08-23,11.298,11.41,11.272,11.272,31871,0
2005-08-24,11.359,11.373,11.277,11.277,6039,0
2005-08-25,11.235,11.338,11.204,11.338,12215,0
2005-08-26,11.373,11.381,11.204,11.204,10954,0
2005-08-29,11.252,11.41,11.166,11.298,12632,0
2005-08-30,11.204,11.346,11.153,11.346,19656,0
2005-08-31,11.338,11.352,11.243,11.243,12632,0
2005-09-01,11.277,11.521,11.277,11.373,20915,0
2005-09-02,11.44,11.506,11.373,11.432,8846,0
2005-09-06,11.381,11.477,11.313,11.41,33973,0
2005-09-07,11.365,11.365,11.235,11.243,16568,0
2005-09-08,11.365,11.365,11.298,11.298,4771,0
2005-09-09,11.365,11.425,11.305,11.373,8142,0
2005-09-12,11.373,11.395,11.338,11.352,3093,0
2005-09-13,11.291,11.352,11.291,11.291,11511,0
2005-09-14,11.305,11.313,11.26,11.291,2811,0
2005-09-15,11.305,11.313,11.204,11.204,5197,0
2005-09-16,11.235,11.346,11.235,11.291,5761,0
2005-09-19,11.229,11.291,11.18,11.18,8704,0
2005-09-20,11.252,11.346,11.196,11.196,10669,0
2005-09-21,11.229,11.229,11.079,11.111,22456,0
2005-09-22,11.098,11.098,10.983,10.983,13191,0
2005-09-23,10.983,10.983,10.836,10.836,8564,0
2005-09-26,10.836,10.836,10.627,10.815,12351,0
2005-09-27,10.776,10.83,10.704,10.83,4918,0
2005-09-28,10.815,10.857,10.776,10.857,10527,0
2005-09-29,10.85,10.946,10.844,10.896,3225,0
2005-09-30,10.94,10.94,10.909,10.909,837,0
2005-10-03,10.953,10.953,10.882,10.882,2811,0
2005-10-04,10.946,11.044,10.909,11.044,7436,0
2005-10-05,11.084,11.084,11.012,11.012,2669,0
2005-10-06,11.084,11.084,10.946,10.999,5478,0
2005-10-07,10.999,10.999,10.909,10.909,6178,0
2005-10-10,10.902,10.953,10.902,10.953,3225,0
2005-10-11,10.966,10.966,10.966,10.966,3655,0
2005-10-12,10.983,10.983,10.902,10.902,3093,0
2005-10-13,10.876,10.924,10.768,10.776,9542,0
2005-10-14,10.756,10.756,10.689,10.689,2109,0
2005-10-17,10.728,10.784,10.662,10.662,8704,0
2005-10-18,10.634,10.792,10.634,10.681,13754,0
2005-10-19,10.696,10.696,10.627,10.627,6877,0
2005-10-20,10.577,10.735,10.52,10.593,18950,0
2005-10-21,10.621,11.012,10.621,10.953,15163,0
2005-10-24,10.902,10.902,10.844,10.844,837,0
2005-10-25,10.844,10.844,10.649,10.756,7301,0
2005-10-26,10.681,10.681,10.506,10.57,12499,0
2005-10-27,10.627,10.634,10.593,10.621,6319,0
2005-10-28,10.627,10.642,10.593,10.634,13338,0
2005-10-31,10.627,10.662,10.506,10.621,14322,0
2005-11-01,10.662,10.662,10.621,10.662,7719,0
2005-11-02,10.662,10.735,10.616,10.696,10954,0
2005-11-03,10.668,10.696,10.642,10.696,4771,0
2005-11-04,10.627,10.696,10.57,10.57,7157,0
2005-11-07,10.536,10.719,10.536,10.593,8002,0
2005-11-08,10.662,10.748,10.662,10.742,11511,0
2005-11-09,10.602,10.681,10.52,10.52,15858,0
2005-11-10,10.469,10.585,10.457,10.585,8425,0
2005-11-11,10.514,10.536,10.391,10.449,14601,0
2005-11-14,10.384,10.457,10.376,10.406,17972,0
2005-11-15,10.414,10.449,10.376,10.391,17831,0
2005-11-16,10.391,10.449,10.391,10.406,17552,0
2005-11-17,10.398,10.398,10.17,10.176,55176,0
2005-11-18,10.19,10.269,10.136,10.264,32852,0
2005-11-21,10.264,10.264,10.136,10.197,16568,0
2005-11-22,10.156,10.162,10.088,10.122,19934,0
2005-11-23,10.156,10.156,10.102,10.102,12632,0
2005-11-25,10.136,10.17,10.136,10.136,7436,0
2005-11-28,10.205,10.293,10.19,10.286,15580,0
2005-11-29,10.214,10.236,10.17,10.23,10954,0
2005-11-30,10.243,10.277,10.19,10.243,17126,0
2005-12-01,10.293,10.293,10.176,10.205,18531,0
2005-12-02,10.205,10.205,10.096,10.102,55026,0
2005-12-05,10.079,10.115,9.929,9.929,34815,0
2005-12-06,9.982,9.982,9.878,9.922,33691,0
2005-12-07,9.975,9.975,9.929,9.971,29486,0
2005-12-08,9.935,9.964,9.885,9.893,24848,0
2005-12-09,9.915,9.915,9.818,9.87,39456,0
2005-12-12,9.87,9.95,9.852,9.893,32852,0
2005-12-13,9.802,9.858,9.757,9.764,45907,0
2005-12-14,9.811,9.858,9.707,9.751,76373,0
2005-12-15,9.757,9.858,9.736,9.858,26255,0
2005-12-16,9.786,9.908,9.786,9.899,13475,0
2005-12-19,9.834,10.088,9.834,9.915,27091,0
2005-12-20,9.858,9.893,9.743,9.802,19934,0
2005-12-21,9.786,9.87,9.773,9.779,51526,0
2005-12-22,9.802,9.852,9.802,9.834,35802,0
2005-12-23,9.845,9.922,9.818,9.908,31450,0
2005-12-27,9.922,9.929,9.839,9.929,35937,0
2005-12-28,9.852,10.051,9.852,10.008,58684,0
2005-12-29,10.079,10.129,9.975,10.024,30178,0
2005-12-30,10.064,10.122,9.964,10.071,34253,0
2006-01-03,9.999,10.058,9.942,10.058,14460,0
2006-01-04,10.064,10.129,10.064,10.122,14739,0
2006-01-05,10.129,10.19,10.016,10.19,25973,0
2006-01-06,10.19,10.286,10.122,10.286,13475,0
2006-01-09,10.162,10.337,10.162,10.269,27654,0
2006-01-10,10.376,10.391,10.264,10.391,13475,0
2006-01-11,10.344,10.441,10.301,10.441,5609,0
2006-01-12,10.369,10.464,10.369,10.464,3933,0
2006-01-13,10.464,10.634,10.457,10.634,11934,0
2006-01-17,10.564,10.756,10.457,10.469,29486,0
2006-01-18,10.469,10.558,10.457,10.457,8704,0
2006-01-19,10.528,10.642,10.52,10.627,10247,0
2006-01-20,10.627,10.634,10.585,10.627,8142,0
2006-01-23,10.621,10.649,10.585,10.585,12499,0
2006-01-24,10.654,10.871,10.506,10.844,23726,0
2006-01-25,10.844,10.844,10.585,10.728,24848,0
2006-01-26,10.621,10.728,10.585,10.649,35661,0
2006-01-27,10.704,10.762,10.528,10.536,13338,0
2006-01-30,10.85,10.85,10.602,10.689,36081,0
2006-01-31,10.719,10.756,10.544,10.681,14180,0
2006-02-01,10.712,10.784,10.57,10.719,14460,0
2006-02-02,10.748,10.748,10.654,10.654,21759,0
2006-02-03,10.649,10.649,10.477,10.57,10669,0
2006-02-06,10.57,10.704,10.57,10.585,11094,0
2006-02-07,10.536,10.627,10.536,10.551,6877,0
2006-02-08,10.602,10.634,10.506,10.551,10107,0
2006-02-09,10.558,10.616,10.499,10.593,6740,0
2006-02-10,10.544,10.728,10.441,10.536,20355,0
2006-02-13,10.528,10.528,10.365,10.425,4771,0
2006-02-14,10.433,10.441,10.337,10.384,9125,0
2006-02-15,10.316,10.391,10.316,10.369,11235,0
2006-02-16,10.376,10.391,10.369,10.376,17831,0
2006-02-17,10.376,10.441,10.369,10.398,11511,0
2006-02-21,10.309,10.441,10.214,10.309,28221,0
2006-02-22,10.264,10.406,10.264,10.406,10247,0
2006-02-23,10.406,10.414,10.322,10.391,6178,0
2006-02-24,10.441,10.621,10.406,10.499,14739,0
2006-02-27,10.425,10.558,10.359,10.485,8142,0
2006-02-28,10.528,10.649,10.485,10.514,9830,0
2006-03-01,10.57,10.649,10.544,10.642,15300,0
2006-03-02,10.876,10.876,10.642,10.689,20638,0
2006-03-03,10.689,10.83,10.642,10.642,31027,0
2006-03-06,10.689,10.689,10.551,10.662,24427,0
2006-03-07,10.558,10.728,10.551,10.728,6602,0
2006-03-08,10.642,10.654,10.621,10.627,9687,0
2006-03-09,10.627,10.696,10.627,10.634,13338,0
2006-03-10,10.689,10.728,10.654,10.654,5478,0
2006-03-13,10.642,10.654,10.642,10.654,3505,0
2006-03-14,10.654,10.728,10.654,10.719,6602,0
2006-03-15,10.719,10.728,10.449,10.642,25836,0
2006-03-16,10.642,10.768,10.642,10.768,17552,0
2006-03-17,10.728,10.768,10.728,10.768,15016,0
2006-03-20,10.712,10.762,10.704,10.762,13620,0
2006-03-21,10.756,10.807,10.756,10.807,6178,0
2006-03-22,10.801,10.801,10.762,10.768,4211,0
2006-03-23,10.712,10.807,10.675,10.807,5761,0
2006-03-24,10.756,10.857,10.735,10.857,13901,0
2006-03-27,10.836,10.871,10.735,10.85,12499,0
2006-03-28,10.85,10.85,10.662,10.807,12776,0
2006-03-29,10.85,10.871,10.776,10.85,19092,0
2006-03-30,10.857,10.871,10.742,10.742,3655,0
2006-03-31,10.784,10.815,10.768,10.815,2525,0
2006-04-03,10.871,10.871,10.801,10.83,4358,0
2006-04-04,10.836,10.836,10.807,10.836,4211,0
2006-04-05,10.762,10.83,10.719,10.815,5891,0
2006-04-06,10.756,10.815,10.756,10.801,4771,0
2006-04-07,10.801,10.801,10.593,10.593,15445,0
2006-04-10,10.52,10.602,10.514,10.536,8564,0
2006-04-11,10.425,10.662,10.425,10.449,11792,0
2006-04-12,10.485,10.485,10.414,10.425,4490,0
2006-04-13,10.506,10.621,10.469,10.621,17273,0
2006-04-17,10.609,10.654,10.551,10.654,10527,0
2006-04-18,10.621,10.621,10.485,10.551,6602,0
2006-04-19,10.52,10.551,10.52,10.551,4918,0
2006-04-20,10.485,10.485,10.441,10.449,5331,0
2006-04-21,10.449,10.577,10.449,10.577,11235,0
2006-04-24,10.593,10.593,10.469,10.57,9962,0
2006-04-25,10.585,10.585,10.52,10.52,11235,0
2006-04-26,10.558,10.585,10.499,10.499,3373,0
2006-04-27,10.52,10.57,10.469,10.558,10527,0
2006-04-28,10.585,10.621,10.506,10.621,8283,0
2006-05-01,10.52,10.558,10.485,10.485,16288,0
2006-05-02,10.544,10.544,10.477,10.477,4211,0
2006-05-03,10.485,10.485,10.293,10.301,28635,0
2006-05-04,10.369,10.425,10.369,10.425,1404,0
2006-05-05,10.441,10.499,10.369,10.42,3933,0
2006-05-08,10.352,10.414,10.286,10.384,6602,0
2006-05-09,10.441,10.457,10.251,10.316,6877,0
2006-05-10,10.352,10.365,10.301,10.316,7719,0
2006-05-11,10.309,10.322,10.309,10.322,4638,0
2006-05-12,10.33,10.344,10.33,10.33,6877,0
2006-05-15,10.398,10.449,10.398,10.406,10527,0
2006-05-16,10.477,10.477,10.344,10.406,9125,0
2006-05-17,10.337,10.42,10.316,10.42,6740,0
2006-05-18,10.433,10.441,10.365,10.365,1678,0
2006-05-19,10.391,10.391,10.344,10.344,1825,0
2006-05-22,10.337,10.42,10.269,10.369,18531,0
2006-05-23,10.316,10.369,10.316,10.33,1678,0
2006-05-24,10.365,10.365,10.352,10.352,2947,0
2006-05-25,10.365,10.365,10.352,10.352,8704,0
2006-05-26,10.406,10.406,10.251,10.277,20915,0
2006-05-30,10.19,10.243,10.17,10.243,16989,0
2006-05-31,10.264,10.322,10.205,10.316,9687,0
2006-06-01,10.384,10.384,10.337,10.352,14180,0
2006-06-02,10.42,10.433,10.369,10.369,1956,0
2006-06-05,10.344,10.425,10.286,10.286,2525,0
2006-06-06,10.337,10.391,10.337,10.369,4771,0
2006-06-07,10.359,10.492,10.269,10.269,7301,0
2006-06-08,10.309,10.369,10.264,10.309,3505,0
2006-06-09,10.344,10.344,10.23,10.344,8564,0
2006-06-12,10.286,10.309,10.286,10.301,2525,0
2006-06-13,10.214,10.301,10.214,10.264,3373,0
2006-06-14,10.19,10.197,10.102,10.144,5761,0
2006-06-15,10.156,10.183,10.088,10.183,15300,0
2006-06-16,10.236,10.236,10.102,10.115,7581,0
2006-06-19,10.102,10.102,10.088,10.088,5331,0
2006-06-20,10.088,10.122,10.071,10.122,4638,0
2006-06-21,10.15,10.23,10.15,10.156,9125,0
2006-06-22,10.236,10.259,10.183,10.214,7436,0
2006-06-23,10.144,10.286,10.051,10.222,12215,0
2006-06-26,10.214,10.259,10.15,10.15,5891,0
2006-06-27,10.19,10.251,10.129,10.236,16423,0
2006-06-28,10.309,10.309,10.088,10.088,11371,0
2006-06-29,10.044,10.23,10.044,10.23,12776,0
2006-06-30,10.301,10.406,10.277,10.406,12073,0
2006-07-03,10.477,10.477,10.259,10.369,14601,0
2006-07-05,10.441,10.477,10.301,10.301,9687,0
2006-07-06,10.243,10.369,10.222,10.301,11511,0
2006-07-07,10.23,10.301,10.19,10.243,7301,0
2006-07-10,10.316,10.316,10.156,10.183,12351,0
2006-07-11,10.136,10.286,10.136,10.214,10810,0
2006-07-12,10.17,10.214,10.122,10.214,9830,0
2006-07-13,10.286,10.286,10.096,10.162,11792,0
2006-07-14,10.102,10.176,10.102,10.102,9262,0
2006-07-17,10.088,10.176,10.079,10.15,11511,0
2006-07-18,10.079,10.156,10.079,10.115,11235,0
2006-07-19,10.115,10.122,10.071,10.088,8846,0
2006-07-20,10.088,10.088,9.991,10.079,11792,0
2006-07-21,10.088,10.088,9.975,10.051,9262,0
2006-07-24,10.088,10.17,10.088,10.17,18950,0
2006-07-25,10.108,10.144,10.058,10.144,8564,0
2006-07-26,10.064,10.136,10.064,10.136,5609,0
2006-07-27,10.176,10.205,10.156,10.156,9125,0
2006-07-28,10.214,10.264,10.108,10.264,15163,0
2006-07-31,10.286,10.286,10.15,10.259,9962,0
2006-08-01,10.183,10.369,10.183,10.369,13475,0
2006-08-02,10.384,10.642,10.384,10.585,17273,0
2006-08-03,10.551,10.551,10.492,10.52,1678,0
2006-08-04,10.564,10.564,10.477,10.485,6740,0
2006-08-07,10.536,10.536,10.449,10.457,3505,0
2006-08-08,10.384,10.544,10.369,10.544,10247,0
2006-08-09,10.551,10.551,10.464,10.464,3785,0
2006-08-10,10.544,10.551,10.528,10.528,3933,0
2006-08-11,10.477,10.492,10.352,10.406,23443,0
2006-08-14,10.469,10.469,10.369,10.441,9262,0
2006-08-15,10.376,10.425,10.359,10.425,12499,0
2006-08-16,10.384,10.464,10.365,10.457,8425,0
2006-08-17,10.42,10.469,10.369,10.42,10669,0
2006-08-18,10.384,10.464,10.359,10.464,7157,0
2006-08-21,10.469,10.551,10.425,10.551,21340,0
2006-08-22,10.477,10.558,10.457,10.551,12776,0
2006-08-23,10.577,10.577,10.558,10.558,1266,0
2006-08-24,10.585,10.593,10.585,10.585,14601,0
2006-08-25,10.585,10.585,10.585,10.585,1544,0
2006-08-28,10.514,10.585,10.514,10.57,8002,0
2006-08-29,10.602,10.654,10.57,10.593,11371,0
2006-08-30,10.621,10.668,10.593,10.609,4490,0
2006-08-31,10.585,10.735,10.585,10.735,12499,0
2006-09-01,10.742,10.748,10.602,10.602,16008,0
2006-09-05,10.654,10.762,10.654,10.728,13754,0
2006-09-06,10.756,10.762,10.593,10.593,18392,0
2006-09-07,10.642,10.642,10.477,10.528,26115,0
2006-09-08,10.551,10.551,10.433,10.433,22884,0
2006-09-11,10.425,10.514,10.414,10.414,5609,0
2006-09-12,10.398,10.477,10.398,10.477,5049,0
2006-09-13,10.391,10.514,10.384,10.499,10527,0
2006-09-14,10.514,10.514,10.457,10.514,5609,0
2006-09-15,10.457,10.544,10.457,10.499,12351,0
2006-09-18,10.536,10.536,10.406,10.406,7719,0
2006-09-19,10.449,10.457,10.42,10.42,7301,0
2006-09-20,10.477,10.492,10.359,10.365,17406,0
2006-09-21,10.376,10.469,10.301,10.369,31303,0
2006-09-22,10.344,10.469,10.316,10.469,7581,0
2006-09-25,10.414,10.469,10.344,10.469,2245,0
2006-09-26,10.441,10.441,10.359,10.359,8564,0
2006-09-27,10.293,10.477,10.293,10.477,13191,0
2006-09-28,10.425,10.425,10.337,10.414,19799,0
2006-09-29,10.457,10.457,10.293,10.376,13061,0
2006-10-02,10.42,10.425,10.369,10.369,8985,0
2006-10-03,10.433,10.449,10.398,10.425,9262,0
2006-10-04,10.391,10.398,10.322,10.398,4490,0
2006-10-05,10.337,10.369,10.316,10.369,5197,0
2006-10-06,10.301,10.398,10.301,10.398,12351,0
2006-10-09,10.316,10.359,10.277,10.359,11511,0
2006-10-10,10.309,10.309,10.115,10.23,45626,0
2006-10-11,10.136,10.214,10.136,10.176,22606,0
2006-10-12,10.183,10.214,10.144,10.214,21623,0
2006-10-13,10.162,10.214,10.162,10.162,6877,0
2006-10-16,10.176,10.183,10.156,10.183,12073,0
2006-10-17,10.183,10.301,10.17,10.301,43664,0
2006-10-18,10.23,10.236,10.162,10.236,9962,0
2006-10-19,10.183,10.264,10.176,10.243,12073,0
2006-10-20,10.17,10.214,10.156,10.162,31450,0
2006-10-23,10.17,10.17,10.162,10.162,4771,0
2006-10-24,10.156,10.156,10.096,10.15,15580,0
2006-10-25,10.079,10.17,10.079,10.17,11934,0
2006-10-26,10.205,10.259,10.17,10.259,24568,0
2006-10-27,10.264,10.277,10.214,10.277,13475,0
2006-10-30,10.277,10.293,10.23,10.23,6740,0
2006-10-31,10.264,10.301,10.222,10.222,13338,0
2006-11-01,10.293,10.398,10.293,10.369,20638,0
2006-11-02,10.433,10.433,10.369,10.414,9962,0
2006-11-03,10.369,10.376,10.322,10.376,5609,0
2006-11-06,10.337,10.391,10.337,10.391,557,0
2006-11-07,10.398,10.406,10.384,10.391,9407,0
2006-11-08,10.384,10.414,10.369,10.369,7023,0
2006-11-09,10.414,10.414,10.33,10.365,18113,0
2006-11-10,10.33,10.414,10.309,10.414,17273,0
2006-11-13,10.301,10.384,10.286,10.359,9962,0
2006-11-14,10.309,10.365,10.301,10.301,16705,0
2006-11-15,10.301,10.337,10.293,10.301,8425,0
2006-11-16,10.344,10.359,10.269,10.344,12073,0
2006-11-17,10.352,10.365,10.352,10.365,3655,0
2006-11-20,10.425,10.425,10.316,10.391,15726,0
2006-11-21,10.42,10.425,10.277,10.322,23165,0
2006-11-22,10.406,10.406,10.309,10.369,10107,0
2006-11-24,10.337,10.506,10.337,10.441,26255,0
2006-11-27,10.369,10.406,10.352,10.391,12215,0
2006-11-28,10.391,10.406,10.352,10.376,13191,0
2006-11-29,10.309,10.369,10.277,10.369,16143,0
2006-11-30,10.286,10.42,10.277,10.398,23165,0
2006-12-01,10.433,10.433,10.344,10.384,19934,0
2006-12-04,10.425,10.433,10.42,10.42,4071,0
2006-12-05,10.384,10.492,10.376,10.492,14601,0
2006-12-06,10.506,10.536,10.433,10.514,17273,0
2006-12-07,10.536,10.536,10.406,10.514,5761,0
2006-12-08,10.441,10.544,10.369,10.528,7436,0
2006-12-11,10.469,10.551,10.352,10.528,23864,0
2006-12-12,10.457,10.551,10.391,10.449,26530,0
2006-12-13,10.369,10.42,10.344,10.352,14180,0
2006-12-14,10.322,10.369,10.269,10.322,24427,0
2006-12-15,10.309,10.352,10.286,10.301,12073,0
2006-12-18,10.277,10.301,10.243,10.251,22044,0
2006-12-19,10.236,10.301,10.236,10.301,30045,0
2006-12-20,10.301,10.301,10.264,10.264,6740,0
2006-12-21,10.243,10.243,10.243,10.243,5197,0
2006-12-22,10.236,10.236,10.162,10.205,18249,0
2006-12-26,10.205,10.205,10.096,10.183,8283,0
2006-12-27,10.214,10.222,10.183,10.222,22044,0
2006-12-28,10.222,10.23,10.17,10.23,15580,0
2006-12-29,10.251,10.251,10.162,10.222,43382,0
2007-01-03,10.243,10.269,10.176,10.269,7157,0
2007-01-04,10.286,10.316,10.259,10.259,11235,0
2007-01-05,10.236,10.264,10.205,10.236,8846,0
2007-01-08,10.205,10.277,10.205,10.243,14601,0
2007-01-09,10.293,10.293,10.251,10.293,9407,0
2007-01-10,10.264,10.406,10.162,10.369,28503,0
2007-01-11,10.359,10.359,10.183,10.236,22323,0
2007-01-12,10.264,10.33,10.222,10.33,11235,0
2007-01-16,10.286,10.365,10.286,10.365,19934,0
2007-01-17,10.369,10.369,10.176,10.301,14739,0
2007-01-18,10.301,10.301,10.17,10.286,13338,0
2007-01-19,10.23,10.337,10.19,10.259,10390,0
2007-01-22,10.251,10.309,10.197,10.293,8985,0
2007-01-23,10.316,10.322,10.243,10.243,1266,0
2007-01-24,10.322,10.359,10.286,10.286,7157,0
2007-01-25,10.286,10.337,10.286,10.337,13061,0
2007-01-26,10.301,10.33,10.269,10.269,8425,0
2007-01-29,10.316,10.365,10.286,10.365,6877,0
2007-01-30,10.344,10.369,10.293,10.359,5478,0
2007-01-31,10.293,10.369,10.293,10.33,11652,0
2007-02-01,10.322,10.425,10.293,10.414,19374,0
2007-02-02,10.425,10.425,10.359,10.406,9125,0
2007-02-05,10.301,10.433,10.264,10.264,23864,0
2007-02-06,10.301,10.365,10.286,10.286,17831,0
2007-02-07,10.337,10.369,10.301,10.309,15016,0
2007-02-08,10.309,10.376,10.309,10.322,2811,0
2007-02-09,10.344,10.406,10.344,10.406,987,0
2007-02-12,10.369,10.369,10.309,10.309,4211,0
2007-02-13,10.269,10.322,10.259,10.322,16989,0
2007-02-14,10.309,10.33,10.309,10.33,1404,0
2007-02-15,10.309,10.369,10.301,10.369,6457,0
2007-02-16,10.391,10.391,10.369,10.376,10810,0
2007-02-20,10.398,10.406,10.398,10.406,7858,0
2007-02-21,10.376,10.414,10.369,10.414,6039,0
2007-02-22,10.33,10.441,10.33,10.352,19799,0
2007-02-23,10.322,10.384,10.322,10.359,3933,0
2007-02-26,10.406,10.441,10.391,10.441,5478,0
2007-02-27,10.469,10.506,10.406,10.414,8425,0
2007-02-28,10.477,10.528,10.406,10.406,11792,0
2007-03-01,10.464,10.528,10.433,10.457,15580,0
2007-03-02,10.514,10.551,10.492,10.52,6039,0
2007-03-05,10.551,10.564,10.52,10.564,3505,0
2007-03-06,10.621,10.621,10.528,10.536,16568,0
2007-03-07,10.57,10.616,10.52,10.558,10390,0
2007-03-08,10.593,10.654,10.593,10.593,8283,0
2007-03-09,10.616,10.627,10.52,10.577,20915,0
2007-03-12,10.621,10.621,10.499,10.551,7436,0
2007-03-13,10.506,10.621,10.506,10.609,7301,0
2007-03-14,10.551,10.585,10.551,10.558,3225,0
2007-03-15,10.593,10.627,10.564,10.627,5478,0
2007-03-16,10.558,10.696,10.558,10.696,6877,0
2007-03-19,10.696,10.696,10.544,10.593,12499,0
2007-03-20,10.933,10.933,10.564,10.57,22177,0
2007-03-21,10.621,10.704,10.621,10.704,7301,0
2007-03-22,10.704,10.728,10.551,10.621,18113,0
2007-03-23,10.627,10.742,10.609,10.609,6319,0
2007-03-26,10.621,10.836,10.616,10.681,21195,0
2007-03-27,10.668,10.836,10.668,10.801,3373,0
2007-03-28,10.728,10.792,10.621,10.689,23306,0
2007-03-29,10.801,10.83,10.681,10.792,20355,0
2007-03-30,10.728,10.728,10.668,10.681,6602,0
2007-04-02,10.801,10.844,10.627,10.662,20075,0
2007-04-03,10.634,10.662,10.634,10.662,9262,0
2007-04-04,10.649,10.735,10.627,10.719,6319,0
2007-04-05,10.762,10.801,10.696,10.762,11934,0
2007-04-09,10.742,10.815,10.742,10.762,3093,0
2007-04-10,10.836,10.836,10.776,10.776,5478,0
2007-04-11,10.801,10.871,10.728,10.748,11371,0
2007-04-12,10.815,10.815,10.675,10.675,6457,0
2007-04-13,10.742,10.801,10.675,10.675,3373,0
2007-04-16,10.654,10.735,10.627,10.681,7581,0
2007-04-17,10.712,10.712,10.668,10.696,2811,0
2007-04-18,10.748,10.748,10.621,10.689,21340,0
2007-04-19,10.627,10.627,10.457,10.551,25555,0
2007-04-20,10.544,10.558,10.506,10.558,9962,0
2007-04-23,10.544,10.627,10.528,10.585,38891,0
2007-04-24,10.621,10.719,10.621,10.642,20915,0
2007-04-25,10.649,10.681,10.544,10.593,16143,0
2007-04-26,10.602,10.649,10.602,10.602,4918,0
2007-04-27,10.593,10.689,10.57,10.689,3933,0
2007-04-30,10.719,10.756,10.609,10.621,7719,0
2007-05-01,10.621,10.675,10.621,10.627,6877,0
2007-05-02,10.696,10.776,10.634,10.634,13754,0
2007-05-03,10.696,10.712,10.57,10.57,28221,0
2007-05-04,10.558,10.649,10.528,10.621,29200,0
2007-05-07,10.577,10.593,10.536,10.577,6178,0
2007-05-08,10.593,10.593,10.536,10.593,6602,0
2007-05-09,10.536,10.602,10.536,10.593,7436,0
2007-05-10,10.585,10.593,10.528,10.593,9125,0
2007-05-11,10.499,10.551,10.492,10.551,15163,0
2007-05-14,10.564,10.593,10.433,10.469,23165,0
2007-05-15,10.477,10.477,10.42,10.449,23726,0
2007-05-16,10.469,10.506,10.441,10.506,23165,0
2007-05-17,10.514,10.514,10.457,10.506,4071,0
2007-05-18,10.506,10.514,10.469,10.477,6602,0
2007-05-21,10.469,10.469,10.425,10.425,1126,0
2007-05-22,10.376,10.433,10.359,10.406,16705,0
2007-05-23,10.384,10.933,10.384,10.551,48715,0
2007-05-24,10.52,10.558,10.384,10.391,9125,0
2007-05-25,10.433,10.616,10.433,10.536,6039,0
2007-05-29,10.649,10.649,10.485,10.585,11235,0
2007-05-30,10.514,10.57,10.469,10.469,4358,0
2007-05-31,10.52,10.649,10.506,10.544,17126,0
2007-06-01,10.57,10.57,10.414,10.464,10247,0
2007-06-04,10.528,10.528,10.384,10.52,9125,0
2007-06-05,10.433,10.477,10.384,10.433,8425,0
2007-06-06,10.457,10.457,10.301,10.337,20214,0
2007-06-07,10.337,10.337,10.269,10.337,10527,0
2007-06-08,10.269,10.286,10.269,10.277,6602,0
2007-06-11,10.277,10.293,10.23,10.23,12776,0
2007-06-12,10.23,10.23,10.17,10.222,16846,0
2007-06-13,10.122,10.17,10.115,10.129,21623,0
2007-06-14,10.088,10.122,9.964,9.991,19374,0
2007-06-15,9.991,10.032,9.982,10.032,8142,0
2007-06-18,10.032,10.058,10.016,10.044,8985,0
2007-06-19,10.039,10.044,9.878,9.929,32008,0
2007-06-20,9.935,10.008,9.935,9.942,12215,0
2007-06-21,9.942,9.942,9.899,9.899,15726,0
2007-06-22,9.899,9.915,9.899,9.899,10810,0
2007-06-25,9.908,9.971,9.908,9.942,17406,0
2007-06-26,9.908,9.908,9.839,9.839,10247,0
2007-06-27,9.87,9.915,9.858,9.858,11094,0
2007-06-28,9.858,9.893,9.858,9.87,9125,0
2007-06-29,9.908,9.908,9.7,9.773,34956,0
2007-07-02,9.794,9.878,9.757,9.802,16008,0
2007-07-03,9.852,9.852,9.802,9.834,6319,0
2007-07-05,9.834,9.834,9.802,9.825,3655,0
2007-07-06,9.794,9.794,9.672,9.731,12351,0
2007-07-09,9.731,9.779,9.692,9.751,35661,0
2007-07-10,9.743,9.773,9.7,9.743,23583,0
2007-07-11,9.672,9.722,9.657,9.7,21474,0
2007-07-12,9.692,9.692,9.559,9.594,25690,0
2007-07-13,9.584,9.594,9.552,9.559,34815,0
2007-07-16,9.559,9.617,9.539,9.584,26392,0
2007-07-17,9.539,9.576,9.525,9.525,21195,0
2007-07-18,9.552,9.552,9.485,9.508,18815,0
2007-07-19,9.508,9.539,9.494,9.508,16008,0
2007-07-20,9.494,9.552,9.485,9.494,14322,0
2007-07-23,9.4791,9.501,9.4102,9.4437,30321,0
2007-07-24,9.4151,9.4641,9.3897,9.4102,19656,0
2007-07-25,9.4102,9.4299,9.2387,9.2871,41419,0
2007-07-26,9.2804,9.2804,9.1599,9.23,28503,0
2007-07-27,9.2656,9.4388,9.2656,9.3751,12776,0
2007-07-30,9.3751,9.485,9.3592,9.4791,26957,0
2007-07-31,9.501,9.552,9.4791,9.525,21195,0
2007-08-01,9.559,9.559,9.2019,9.544,13191,0
2007-08-02,9.559,9.559,9.501,9.559,24714,0
2007-08-03,9.539,9.539,9.4437,9.531,20214,0
2007-08-06,9.559,9.567,9.4151,9.4437,5761,0
2007-08-07,9.4437,9.525,9.4437,9.4557,22884,0
2007-08-08,9.4437,9.4791,9.4437,9.4791,21340,0
2007-08-09,9.4299,9.4641,9.3897,9.4557,30461,0
2007-08-10,9.4437,9.4641,9.3838,9.4437,17273,0
2007-08-13,9.3897,9.3897,9.346,9.3751,31027,0
2007-08-14,9.3838,9.3838,9.2019,9.3254,38189,0
2007-08-15,9.296,9.3313,9.2087,9.2223,22044,0
2007-08-16,9.1755,9.2387,9.0508,9.1532,36081,0
2007-08-17,9.1397,9.2223,9.0879,9.1967,32284,0
2007-08-20,9.1967,9.3592,9.1474,9.339,29062,0
2007-08-21,9.339,9.346,9.339,9.346,5761,0
2007-08-22,9.339,9.3538,9.296,9.3538,10107,0
2007-08-23,9.3538,9.4014,9.3164,9.4014,17406,0
2007-08-24,9.3671,9.4557,9.3671,9.4014,14322,0
2007-08-27,9.4487,9.4641,9.3592,9.4231,17273,0
2007-08-28,9.4557,9.485,9.346,9.4102,29062,0
2007-08-29,9.4151,9.567,9.4151,9.516,11934,0
2007-08-30,9.559,9.584,9.544,9.584,4071,0
2007-08-31,9.609,9.714,9.584,9.714,9262,0
2007-09-04,9.707,9.707,9.552,9.552,22884,0
2007-09-05,9.584,9.592,9.501,9.552,13620,0
2007-09-06,9.501,9.552,9.4791,9.531,37766,0
2007-09-07,9.567,9.638,9.567,9.638,26957,0
2007-09-10,9.672,9.743,9.657,9.743,18531,0
2007-09-11,9.743,9.839,9.722,9.839,10810,0
2007-09-12,9.802,9.834,9.802,9.802,7301,0
2007-09-13,9.802,9.802,9.672,9.722,7719,0
2007-09-14,9.672,9.679,9.592,9.65,10247,0
2007-09-17,9.602,9.65,9.531,9.559,22323,0
2007-09-18,9.559,9.609,9.544,9.567,26673,0
2007-09-19,9.539,9.552,9.494,9.501,21195,0
2007-09-20,9.525,9.525,9.3897,9.4388,26673,0
2007-09-21,9.4102,9.4388,9.3838,9.3954,35661,0
2007-09-24,9.4102,9.4437,9.3954,9.3954,32008,0
2007-09-25,9.4437,9.4437,9.346,9.346,21759,0
2007-09-26,9.4014,9.4102,9.346,9.4102,21759,0
2007-09-27,9.4437,9.4641,9.4102,9.4102,4211,0
2007-09-28,9.4557,9.4557,9.3897,9.3897,1678,0
2007-10-01,9.4437,9.4437,9.3897,9.4102,5197,0
2007-10-02,9.4151,9.4231,9.3954,9.4231,18950,0
2007-10-03,9.4102,9.4437,9.3592,9.4151,13620,0
2007-10-04,9.4231,9.4487,9.3538,9.3954,14322,0
2007-10-05,9.3592,9.4102,9.3096,9.3954,38745,0
2007-10-08,9.3838,9.4014,9.346,9.3897,1825,0
2007-10-09,9.3592,9.3592,9.3096,9.3538,23583,0
2007-10-10,9.3164,9.3592,9.3009,9.3538,19231,0
2007-10-11,9.2804,9.3313,9.2443,9.2443,16008,0
2007-10-12,9.2735,9.296,9.2656,9.2871,7023,0
2007-10-15,9.2443,9.2735,9.2164,9.23,8985,0
2007-10-16,9.2087,9.2223,9.1532,9.1967,22741,0
2007-10-17,9.23,9.2502,9.1532,9.2502,56020,0
2007-10-18,9.2164,9.2502,9.2164,9.2502,10527,0
2007-10-19,9.2443,9.2804,9.2443,9.2804,21340,0
2007-10-22,9.2502,9.339,9.2502,9.339,20915,0
2007-10-23,9.3313,9.3313,9.2735,9.3096,6457,0
2007-10-24,9.3009,9.3313,9.3009,9.3254,31303,0
2007-10-25,9.3009,9.3164,9.3009,9.3164,25127,0
2007-10-26,9.3164,9.3313,9.3164,9.3313,11371,0
2007-10-29,9.3009,9.339,9.3009,9.339,22044,0
2007-10-30,9.3164,9.3671,9.3164,9.3313,16846,0
2007-10-31,9.3009,9.346,9.296,9.296,21474,0
2007-11-01,9.339,9.346,9.3009,9.3164,9125,0
2007-11-02,9.346,9.3538,9.3009,9.3313,12215,0
2007-11-05,9.3009,9.346,9.3009,9.3164,20498,0
2007-11-06,9.3009,9.3164,9.2735,9.2735,3655,0
2007-11-07,9.2735,9.2871,9.2387,9.258,7858,0
2007-11-08,9.258,9.258,9.0508,9.1038,27239,0
2007-11-09,9.0962,9.0962,9.0814,9.0879,30321,0
2007-11-12,9.0879,9.1174,9.0508,9.0586,30045,0
2007-11-13,9.0435,9.0663,9.031,9.031,12499,0
2007-11-14,9.0181,9.0879,8.9821,9.0508,16892,0
2007-11-15,8.9956,9.0181,8.8912,8.9249,13620,0
2007-11-16,8.8912,8.8912,8.8041,8.8187,16423,0
2007-11-19,8.8393,8.912,8.8253,8.8533,24288,0
2007-11-20,8.8608,8.9956,8.8041,8.8912,31586,0
2007-11-21,8.8041,8.9879,8.7397,8.8253,46049,0
2007-11-23,8.8681,8.9535,8.8533,8.8608,8142,0
2007-11-26,8.8041,8.967,8.8041,8.9393,19799,0
2007-11-27,8.8912,8.9956,8.8912,8.9314,14601,0
2007-11-28,8.8968,8.9733,8.7754,8.8968,60934,0
2007-11-29,8.8968,9.0389,8.8968,9.0389,51659,0
2007-11-30,9.0814,9.0814,8.9956,9.0244,16288,0
2007-12-03,9.031,9.0814,8.967,9.0814,46752,0
2007-12-04,9.0586,9.1967,9.0586,9.1532,21340,0
2007-12-05,9.0814,9.1599,9.0663,9.1331,53068,0
2007-12-06,9.1474,9.23,9.0879,9.1474,46049,0
2007-12-07,9.1107,9.2019,9.0814,9.1889,39174,0
2007-12-10,9.1249,9.1967,9.1249,9.1755,34956,0
2007-12-11,9.1474,9.2656,9.0879,9.2443,34399,0
2007-12-12,9.23,9.23,9.0389,9.1038,41273,0
2007-12-13,9.0814,9.1107,8.9473,9.0105,41553,0
2007-12-14,9.0105,9.1107,8.9393,9.0586,31871,0
2007-12-17,9.0027,9.0105,8.8744,8.9821,74967,0
2007-12-18,8.967,9.0389,8.8968,8.9186,94759,0
2007-12-19,8.912,8.9473,8.8393,8.9473,68930,0
2007-12-20,8.9032,8.9186,8.8041,8.8744,68791,0
2007-12-21,8.8448,8.9583,8.8253,8.8448,84512,0
2007-12-24,8.912,8.9393,8.7966,8.8533,53203,0
2007-12-26,8.9032,8.9186,8.8533,8.8968,43797,0
2007-12-27,8.9473,8.967,8.8968,8.9535,41979,0
2007-12-28,9.0181,9.0181,8.9393,8.967,60968,0
2007-12-31,8.9879,9.0737,8.9583,9.0181,103392,0
2008-01-02,9.0508,9.1668,9.0181,9.1668,27372,0
2008-01-03,9.1967,9.2804,9.1889,9.2804,13901,0
2008-01-04,9.2871,9.3838,9.2871,9.3592,11126,0
2008-01-07,9.339,9.4151,9.3009,9.4151,29618,0
2008-01-08,9.4102,9.4151,9.258,9.3897,25836,0
2008-01-09,9.3897,9.4557,9.3751,9.4557,23583,0
2008-01-10,9.494,9.576,9.4557,9.559,28503,0
2008-01-11,9.525,9.584,9.485,9.567,23480,0
2008-01-14,9.567,9.65,9.567,9.645,20638,0
2008-01-15,9.631,9.672,9.631,9.645,20498,0
2008-01-16,9.971,9.971,9.631,9.645,15580,0
2008-01-17,9.624,9.624,9.559,9.567,11652,0
2008-01-18,9.576,9.624,9.4388,9.4487,34956,0
2008-01-22,9.4557,9.516,9.4102,9.516,9830,0
2008-01-23,9.544,9.592,9.501,9.584,21063,0
2008-01-24,9.594,9.657,9.531,9.531,13475,0
2008-01-25,9.508,9.531,9.501,9.531,4358,0
2008-01-28,9.4791,9.516,9.4641,9.508,22606,0
2008-01-29,9.508,9.531,9.4641,9.4641,11934,0
2008-01-30,9.4791,9.624,9.4721,9.539,31586,0
2008-01-31,9.592,9.602,9.531,9.576,13061,0
2008-02-01,9.602,9.602,9.559,9.576,20214,0
2008-02-04,9.624,9.645,9.592,9.602,14180,0
2008-02-05,9.624,9.657,9.576,9.624,13754,0
2008-02-06,9.65,9.657,9.552,9.552,10954,0
2008-02-07,9.539,9.592,9.531,9.531,7301,0
2008-02-08,9.552,9.609,9.552,9.609,11235,0
2008-02-11,9.624,9.679,9.567,9.567,16989,0
2008-02-12,9.609,9.672,9.602,9.657,19374,0
2008-02-13,9.657,9.779,9.4791,9.485,47739,0
2008-02-14,9.4557,9.559,9.1821,9.1821,16423,0
2008-02-15,9.1038,9.1038,8.8744,9.0508,44081,0
2008-02-19,9.0508,9.258,9.0508,9.2164,29200,0
2008-02-20,9.2656,9.3096,9.1755,9.2019,19516,0
2008-02-21,9.1889,9.1889,9.0586,9.0663,13901,0
2008-02-22,9.0586,9.0586,8.8968,9.0181,43797,0
2008-02-25,9.0244,9.0814,9.0244,9.0435,15016,0
2008-02-26,9.0508,9.0962,8.8744,9.0814,26392,0
2008-02-27,9.1107,9.1331,8.967,8.9733,18671,0
2008-02-28,8.8968,9.0181,8.6331,8.7813,93503,0
2008-02-29,8.7113,8.726,8.6534,8.6964,25555,0
2008-03-03,8.7893,8.8744,8.7536,8.8744,59244,0
2008-03-04,8.8744,8.9473,8.8448,8.9314,38189,0
2008-03-05,8.8744,9.0244,8.8744,8.9733,28635,0
2008-03-06,8.9879,9.0181,8.9249,8.9473,50962,0
2008-03-07,8.9879,9.0508,8.9821,8.9956,9687,0
2008-03-10,9.0389,9.1668,8.967,9.0389,25269,0
2008-03-11,9.0508,9.1474,8.9821,9.0435,37486,0
2008-03-12,9.0435,9.1249,8.9821,8.9821,15726,0
2008-03-13,8.9535,9.0181,8.8968,8.9583,21759,0
2008-03-14,8.967,9.0737,8.8448,8.8448,6457,0
2008-03-17,8.8187,8.9473,8.7966,8.8533,7858,0
2008-03-18,8.9314,8.9821,8.8608,8.9473,16989,0
2008-03-19,8.9535,8.9733,8.912,8.912,11094,0
2008-03-20,8.9393,8.9393,8.8608,8.8608,3505,0
2008-03-24,8.8744,8.9186,8.8253,8.8681,16989,0
2008-03-25,8.8744,8.912,8.8393,8.912,17688,0
2008-03-26,8.8744,9.0814,8.8393,9.0244,24990,0
2008-03-27,9.0508,9.0814,8.9879,9.0181,16846,0
2008-03-28,9.031,9.031,8.9821,9.0105,9687,0
2008-03-31,9.0435,9.1038,8.9879,9.0586,16143,0
2008-04-01,9.0814,9.0879,9.0663,9.0879,7436,0
2008-04-02,9.1107,9.1107,8.9583,9.1107,22044,0
2008-04-03,9.0962,9.1249,9.031,9.0962,24150,0
2008-04-04,9.0814,9.1599,9.0814,9.1599,8002,0
2008-04-07,9.1249,9.1474,9.0962,9.1174,21759,0
2008-04-08,9.1331,9.1532,9.0737,9.0962,19374,0
2008-04-09,9.0814,9.1821,9.0586,9.1755,27239,0
2008-04-10,9.1967,9.2019,9.1249,9.1889,57415,0
2008-04-11,9.1249,9.1967,9.0105,9.0879,26812,0
2008-04-14,9.0879,9.1331,9.031,9.1331,23346,0
2008-04-15,9.0879,9.1174,9.0663,9.0663,9542,0
2008-04-16,9.0663,9.1249,9.0435,9.0435,25055,0
2008-04-17,9.0389,9.0879,9.0389,9.0879,5761,0
2008-04-21,9.0879,9.0962,9.031,9.0508,23443,0
2008-04-22,9.0663,9.0879,9.0389,9.0435,22044,0
2008-04-23,9.0814,9.1967,9.0435,9.0663,16288,0
2008-04-24,9.1038,9.1397,9.0737,9.0814,19050,0
2008-04-25,9.1174,9.1532,9.0663,9.1107,33201,0
2008-04-28,9.1249,9.1474,9.0879,9.1038,9262,0
2008-04-29,9.1755,9.1967,9.1038,9.1038,18671,0
2008-04-30,9.1474,9.2087,9.1107,9.1331,17666,0
2008-05-01,9.2087,9.2087,9.1599,9.1599,11323,0
2008-05-02,9.23,9.23,9.1532,9.1755,45971,0
2008-05-05,9.1967,9.339,9.1821,9.1821,14322,0
2008-05-06,9.258,9.2735,9.1532,9.1532,23165,0
2008-05-07,9.1397,9.1397,9.0814,9.1331,57558,0
2008-05-08,9.1038,9.1331,9.0814,9.1107,13061,0
2008-05-09,9.1599,9.1599,9.0508,9.1038,48995,0
2008-05-12,9.0814,9.1174,9.0389,9.0879,17295,0
2008-05-13,9.0663,9.0879,9.0435,9.0814,19368,0
2008-05-14,9.0244,9.1397,9.0244,9.1331,23864,0
2008-05-15,9.1249,9.1249,9.1038,9.1038,6039,0
2008-05-16,9.1174,9.1174,9.0737,9.0737,24975,0
2008-05-19,9.0663,9.1532,9.0663,9.1474,11050,0
2008-05-20,9.1755,9.1755,9.0962,9.1107,20395,0
2008-05-21,9.1331,9.1821,9.1331,9.1755,9962,0
2008-05-22,9.1599,9.1889,9.1397,9.1397,9556,0
2008-05-23,9.1397,9.1889,9.1397,9.1755,4530,0
2008-05-27,9.1174,9.23,9.1174,9.23,31235,0
2008-05-28,9.2387,9.339,9.23,9.2387,52504,0
2008-05-29,9.2443,9.3164,9.2443,9.2735,35852,0
2008-05-30,9.3096,9.3592,9.1967,9.3009,26401,0
2008-06-02,9.3313,9.339,9.2656,9.2735,7023,0
2008-06-03,9.3313,9.3313,9.2871,9.3254,4996,0
2008-06-04,9.2656,9.339,9.2387,9.2804,16988,0
2008-06-05,9.2387,9.3313,9.2087,9.2443,16521,0
2008-06-06,9.23,9.23,9.1755,9.1889,11934,0
2008-06-09,9.1755,9.2387,9.1668,9.1668,44647,0
2008-06-10,9.1599,9.1967,9.1474,9.1474,22456,0
2008-06-11,9.1599,9.2387,9.1249,9.2019,48844,0
2008-06-12,9.1967,9.1967,9.031,9.1532,11407,0
2008-06-13,9.0879,9.0879,9.0244,9.0814,14784,0
2008-06-16,9.0879,9.0879,9.0181,9.0879,7145,0
2008-06-17,9.0181,9.0737,8.9473,8.9473,21050,0
2008-06-18,8.9473,8.9473,8.8393,8.8744,8283,0
2008-06-19,8.8608,8.8912,8.8448,8.8448,12704,0
2008-06-20,8.8393,8.8608,8.7754,8.8608,18160,0
2008-06-23,8.8316,8.8393,8.726,8.7893,24427,0
2008-06-24,8.7754,8.8393,8.7754,8.8393,21688,0
2008-06-25,8.8316,8.8968,8.8316,8.8744,4918,0
2008-06-26,8.9186,8.9535,8.8968,8.9249,17008,0
2008-06-27,8.8744,8.9032,8.8123,8.8912,8142,0
2008-06-30,8.9186,8.9473,8.8608,8.9393,7436,0
2008-07-01,8.8316,8.912,8.7966,8.8533,24606,0
2008-07-02,8.8533,9.0879,8.8533,9.0105,18815,0
2008-07-03,9.0105,9.0105,8.9956,8.9956,5299,0
2008-07-07,8.9879,8.9956,8.9733,8.9956,9125,0
2008-07-08,8.9733,9.0105,8.912,9.0027,11910,0
2008-07-09,8.9473,9.0663,8.9473,9.0586,6877,0
2008-07-10,9.0879,9.1599,9.0181,9.0586,15295,0
2008-07-11,8.9733,9.031,8.9733,8.9733,3930,0
2008-07-14,8.9583,8.9583,8.8608,8.8608,13620,0
2008-07-15,8.8448,8.8448,8.7397,8.7671,4817,0
2008-07-16,8.7671,8.8393,8.7671,8.8316,18671,0
2008-07-17,8.8608,8.8681,8.7611,8.7611,32995,0
2008-07-18,8.8123,8.8123,8.6331,8.6689,29200,0
2008-07-21,8.6619,8.6689,8.6462,8.6689,11918,0
2008-07-22,8.6689,8.6689,8.5968,8.6403,20151,0
2008-07-23,8.6462,8.6462,8.5968,8.6462,5049,0
2008-07-24,8.6689,8.6689,8.6462,8.6462,5331,0
2008-07-25,8.6195,8.6534,8.576,8.6331,11652,0
2008-07-28,8.6248,8.6534,8.6195,8.6403,19231,0
2008-07-29,8.6047,8.6689,8.6047,8.6689,6178,0
2008-07-30,8.6462,8.6828,8.6462,8.6828,5478,0
2008-07-31,8.6964,8.6964,8.6248,8.6619,15739,0
2008-08-01,8.6534,8.6901,8.6462,8.6534,12834,0
2008-08-04,8.6964,8.704,8.6195,8.6534,33447,0
2008-08-05,8.6462,8.6462,8.5968,8.6403,19374,0
2008-08-06,8.6195,8.6248,8.5892,8.6248,24567,0
2008-08-07,8.6195,8.6403,8.5685,8.5892,13620,0
2008-08-08,8.5619,8.6331,8.5619,8.6331,5325,0
2008-08-11,8.6462,8.6619,8.612,8.6534,4364,0
2008-08-12,8.6534,8.6752,8.612,8.6689,16823,0
2008-08-13,8.6462,8.6462,8.5968,8.6403,9778,0
2008-08-14,8.6403,8.6403,8.6047,8.6331,4071,0
2008-08-15,8.6403,8.6534,8.5685,8.6534,31448,0
2008-08-18,8.6689,8.7536,8.6047,8.6403,13096,0
2008-08-19,8.6331,8.747,8.5968,8.726,30047,0
2008-08-20,8.6752,8.7193,8.6462,8.6964,6372,0
2008-08-21,8.6619,8.6619,8.6047,8.6195,22328,0
2008-08-22,8.6047,8.6248,8.6047,8.6248,837,0
2008-08-25,8.612,8.6462,8.6047,8.6462,6039,0
2008-08-26,8.6195,8.6462,8.612,8.6462,10464,0
2008-08-27,8.6828,8.6828,8.6534,8.6619,2525,0
2008-08-28,8.6752,8.7813,8.6195,8.7336,85008,0
2008-08-29,8.7671,8.8041,8.7611,8.7671,7581,0
2008-09-02,8.7754,8.7813,8.7336,8.7754,8738,0
2008-09-03,8.7966,8.7966,8.726,8.7611,18613,0
2008-09-04,8.7671,8.7671,8.7336,8.7671,9521,0
2008-09-05,8.7754,8.8041,8.747,8.7893,8116,0
2008-09-08,8.7893,8.8393,8.7611,8.7754,14148,0
2008-09-09,8.8316,8.8393,8.7611,8.8123,11792,0
2008-09-10,8.7754,8.8123,8.7671,8.7671,6200,0
2008-09-11,8.7813,8.7813,8.726,8.7754,17289,0
2008-09-12,8.7193,8.7671,8.7113,8.7671,25555,0
2008-09-15,8.7336,8.747,8.6901,8.726,12215,0
2008-09-16,8.6462,8.6462,8.5125,8.554,21148,0
2008-09-17,8.4841,8.4841,8.299,8.3485,18356,0
2008-09-18,8.3694,8.3694,7.6358,7.9137,38470,0
2008-09-19,8.0064,8.3834,8.0064,8.24,39867,0
2008-09-22,8.248,8.2549,7.928,8.0134,30044,0
2008-09-23,7.9137,7.9137,7.7501,7.8138,20546,0
2008-09-24,7.6717,7.8138,7.6717,7.7786,29328,0
2008-09-25,7.8138,7.8924,7.7786,7.8353,60054,0
2008-09-26,7.8138,7.8995,7.8138,7.8783,26808,0
2008-09-29,7.8138,7.8138,7.5148,7.5148,27300,0
2008-09-30,7.5148,7.6358,7.3365,7.6358,54383,0
2008-10-01,7.6924,7.6924,7.4572,7.5148,31569,0
2008-10-02,7.4725,7.5148,7.3156,7.4221,30755,0
2008-10-03,7.3365,7.5362,7.3365,7.4936,14874,0
2008-10-06,7.3936,7.4008,6.7672,6.9663,43531,0
2008-10-07,7.0234,7.2012,7.0234,7.173,33191,0
2008-10-08,7.0731,7.0731,6.6244,6.8455,38152,0
2008-10-09,6.7737,6.7737,5.4918,5.7341,58447,0
2008-10-10,5.6558,5.8052,5.5275,5.6701,96254,0
2008-10-13,6.0334,7.3011,6.0334,6.9236,44153,0
2008-10-14,7.3508,7.3508,6.8455,6.9521,17409,0
2008-10-15,6.9236,6.9236,6.4036,6.4393,23857,0
2008-10-16,6.4464,6.4464,6.2969,6.3821,41424,0
2008-10-17,6.1754,6.603,6.126,6.603,14647,0
2008-10-20,6.6599,6.9236,6.6599,6.8948,15445,0
2008-10-21,6.7951,7.1374,6.7951,7.1158,26115,0
2008-10-22,7.0374,7.2728,6.9663,7.2728,40571,0
2008-10-23,7.2159,7.4221,7.2159,7.3864,19966,0
2008-10-24,7.2867,7.2942,7.0944,7.2795,22833,0
2008-10-27,7.2012,7.3365,7.173,7.3084,17552,0
2008-10-28,7.3582,7.3582,7.0944,7.251,8748,0
2008-10-29,7.5004,7.5078,7.1374,7.2795,41836,0
2008-10-30,7.2942,7.6358,7.2159,7.3864,54475,0
2008-10-31,7.2942,7.7355,7.2942,7.7355,35453,0
2008-11-03,7.5864,7.7074,7.5864,7.6358,28830,0
2008-11-04,7.7998,7.7998,7.4725,7.5577,23191,0
2008-11-05,7.5646,7.764,7.4296,7.5221,34748,0
2008-11-06,7.5646,7.6358,7.5289,7.6146,12004,0
2008-11-07,7.7355,7.7998,7.593,7.6215,5049,0
2008-11-10,7.9209,7.9209,7.6717,7.764,29766,0
2008-11-11,7.7139,7.7139,7.5289,7.5289,31303,0
2008-11-12,7.4865,7.6999,7.3156,7.479,28341,0
2008-11-13,7.2795,7.5289,7.2795,7.3297,57046,0
2008-11-14,7.3222,7.3222,7.2728,7.2728,12585,0
2008-11-17,7.3297,7.4083,7.2795,7.3156,40790,0
2008-11-18,7.3084,7.4149,7.2795,7.2795,23726,0
2008-11-19,7.2942,7.2942,7.2227,7.2227,31047,0
2008-11-20,7.2795,7.2795,6.8597,6.8883,66690,0
2008-11-21,6.9596,6.9596,6.4319,6.5678,63450,0
2008-11-24,6.5892,6.7737,6.5678,6.7737,17321,0
2008-11-25,6.7672,6.8455,6.5678,6.7672,43444,0
2008-11-26,6.7316,6.7597,6.5391,6.6742,50831,0
2008-11-28,6.6885,6.7031,6.546,6.6954,21301,0
2008-12-01,6.7597,6.9236,6.617,6.9236,54916,0
2008-12-02,7.2084,7.2084,6.7457,6.8024,31585,0
2008-12-03,6.7672,6.7737,6.6457,6.6742,16333,0
2008-12-04,6.9236,6.9236,6.5034,6.5892,42805,0
2008-12-05,6.5317,7.0234,6.5245,6.603,23358,0
2008-12-08,6.5317,6.7031,6.5317,6.6954,52924,0
2008-12-09,6.6244,6.8519,6.4962,6.5317,160256,0
2008-12-10,6.5529,6.8597,6.3821,6.4607,81467,0
2008-12-11,6.4464,6.6815,6.1688,6.2472,120913,0
2008-12-12,6.1754,6.3606,6.069,6.0902,78704,0
2008-12-15,6.183,6.3821,6.1046,6.2472,131606,0
2008-12-16,6.2182,6.2684,6.1046,6.2684,41027,0
2008-12-17,6.275,6.5179,6.1473,6.4607,73756,0
2008-12-18,6.3897,6.5245,6.3538,6.4036,72756,0
2008-12-19,6.3968,6.5245,6.3606,6.4821,75952,0
2008-12-22,6.4821,7.0446,6.3395,6.5955,166728,0
2008-12-23,6.6599,6.8597,6.5179,6.632,150621,0
2008-12-24,6.6885,7.0089,6.6599,6.667,82861,0
2008-12-26,6.8383,6.8735,6.6742,6.7597,45923,0
2008-12-29,6.7597,6.8024,6.6457,6.7168,57911,0
2008-12-30,6.8168,7.1588,6.8168,7.0234,68719,0
2008-12-31,7.0805,7.2728,6.9521,6.9878,70339,0
2009-01-02,7.1945,7.3084,7.066,7.1234,37339,0
2009-01-05,7.1945,7.3011,7.1869,7.2656,19799,0
2009-01-06,7.2942,7.436,7.2942,7.4221,54556,0
2009-01-07,7.4437,7.5289,7.3864,7.5289,21675,0
2009-01-08,7.593,7.8353,7.593,7.7853,36011,0
2009-01-09,7.7853,7.8712,7.7853,7.8637,24189,0
2009-01-12,7.8637,7.9563,7.8637,7.8924,23120,0
2009-01-13,7.9137,8.5685,7.9137,7.9987,42889,0
2009-01-14,8.1204,8.1204,7.6146,7.928,52924,0
2009-01-15,7.9489,8.0778,7.8353,7.8353,26890,0
2009-01-16,7.8995,8.277,7.8995,8.2203,47924,0
2009-01-20,8.3834,8.3834,8.1565,8.1986,12501,0
2009-01-21,8.2052,8.2052,7.9642,7.9706,34678,0
2009-01-22,7.9489,7.9771,7.807,7.8283,21529,0
2009-01-23,7.6924,7.764,7.6215,7.764,34192,0
2009-01-26,7.7713,7.8567,7.764,7.764,25204,0
2009-01-27,7.7139,7.9642,7.6999,7.9489,31450,0
2009-01-28,8.0355,8.1918,7.9771,8.0922,26673,0
2009-01-29,8.1126,8.1273,8.0421,8.0778,13338,0
2009-01-30,8.1065,8.1986,7.9987,8.0922,23680,0
2009-02-02,8.178,8.3694,8.0922,8.2052,21868,0
2009-02-03,8.1273,8.2278,8.1204,8.1494,39764,0
2009-02-04,8.2134,8.2549,8.2052,8.2052,7007,0
2009-02-05,8.2625,8.3053,8.1494,8.1494,37766,0
2009-02-06,8.2278,8.2696,8.1418,8.2278,30124,0
2009-02-09,8.2625,8.3336,8.1847,8.277,17972,0
2009-02-10,8.3275,8.3336,8.1418,8.1712,43322,0
2009-02-11,8.1494,8.3336,8.1204,8.3053,15163,0
2009-02-12,8.3053,8.3336,8.248,8.3053,16780,0
2009-02-13,8.3275,8.3336,8.3053,8.3336,4638,0
2009-02-17,8.1847,8.3694,8.0846,8.0846,22521,0
2009-02-18,8.1494,8.2278,7.9423,7.9563,22822,0
2009-02-19,7.9423,7.9563,7.8852,7.9064,25443,0
2009-02-20,7.8712,7.8712,7.6079,7.6079,53158,0
2009-02-23,7.6291,7.6787,7.5004,7.5646,18322,0
2009-02-24,7.5646,7.8567,7.5148,7.842,22177,0
2009-02-25,7.9209,8.1847,7.8497,8.1204,35157,0
2009-02-26,8.1273,8.135,8.0846,8.0991,16000,0
2009-02-27,8.0421,8.1418,7.9137,7.9352,19231,0
2009-03-02,8.0488,8.0488,7.686,7.7355,24614,0
2009-03-03,7.8712,7.8712,7.6079,7.6575,34363,0
2009-03-04,7.6575,7.7212,7.6575,7.686,9894,0
2009-03-05,7.6787,7.6924,7.6291,7.6924,29767,0
2009-03-06,7.6999,8.0627,7.6999,7.8212,24733,0
2009-03-09,7.8497,7.9064,7.6428,7.7998,34452,0
2009-03-10,7.8637,8.0846,7.8353,8.0846,26466,0
2009-03-11,8.178,8.178,7.9563,8.0846,15041,0
2009-03-12,8.0701,8.1204,7.9923,8.1204,15726,0
2009-03-13,8.1204,8.1204,8.0488,8.0488,11652,0
2009-03-16,7.9987,8.24,7.9987,8.1204,14956,0
2009-03-17,8.1712,8.2625,8.1565,8.24,15148,0
2009-03-18,8.234,8.2625,8.135,8.2134,21479,0
2009-03-19,8.1918,8.1918,8.0991,8.0991,9557,0
2009-03-20,8.0355,8.1918,7.9771,8.1918,3013,0
2009-03-23,8.1918,8.2908,8.1418,8.1565,25408,0
2009-03-24,8.135,8.1712,8.0278,8.0991,11102,0
2009-03-25,8.0134,8.2278,8.0134,8.1918,19654,0
2009-03-26,8.0488,8.2278,8.0488,8.178,20019,0
2009-03-27,8.1847,8.1918,8.135,8.1918,14095,0
2009-03-30,8.1204,8.1918,8.0421,8.1273,12465,0
2009-03-31,8.1918,8.2134,8.1204,8.1204,29895,0
2009-04-01,8.1565,8.1918,8.1126,8.1273,14223,0
2009-04-02,8.1918,8.3615,8.1565,8.3053,26238,0
2009-04-03,8.299,8.5198,8.299,8.4403,33767,0
2009-04-06,8.4403,8.5474,8.4403,8.5125,23515,0
2009-04-07,8.5125,8.5474,8.3904,8.4044,12371,0
2009-04-08,8.47,8.5474,8.4403,8.4403,39467,0
2009-04-09,8.5125,9.0105,8.4922,8.6195,71272,0
2009-04-13,8.6403,8.8253,8.5892,8.6534,10984,0
2009-04-14,8.6901,8.6901,8.6248,8.6901,6239,0
2009-04-15,8.7536,8.7536,8.6195,8.6828,1712,0
2009-04-16,8.747,8.747,8.6047,8.6195,10819,0
2009-04-17,8.6534,8.7966,8.6462,8.6901,9144,0
2009-04-20,8.7813,8.8533,8.6828,8.6828,27842,0
2009-04-21,8.747,8.7536,8.6901,8.747,7701,0
2009-04-22,8.6901,8.8681,8.6901,8.7966,5761,0
2009-04-23,8.7966,8.8393,8.7754,8.7754,16781,0
2009-04-24,8.7966,8.8316,8.6964,8.726,13429,0
2009-04-27,8.7336,8.7611,8.6828,8.6828,6740,0
2009-04-28,8.7611,8.7813,8.6752,8.7754,22966,0
2009-04-29,8.7813,9.1821,8.7754,8.7754,18917,0
2009-04-30,9.031,9.1532,8.8828,8.9393,9440,0
2009-05-01,9.0389,9.1038,8.9393,8.9393,17350,0
2009-05-04,9.1174,9.1174,8.9393,8.9473,15671,0
2009-05-05,8.9733,9.0737,8.8448,8.8448,17391,0
2009-05-06,8.8681,8.9583,8.8393,8.9032,16248,0
2009-05-07,8.9314,8.9314,8.8533,8.8533,12404,0
2009-05-08,8.9249,9.0027,8.8912,8.8912,11840,0
2009-05-11,8.9473,9.2087,8.9186,9.031,37194,0
2009-05-12,9.031,9.1038,8.9032,8.9032,11023,0
2009-05-13,8.8448,8.9733,8.8448,8.9249,8675,0
2009-05-14,8.9393,9.1821,8.9249,8.9733,26189,0
2009-05-15,8.9879,9.3254,8.9733,9.2443,13930,0
2009-05-18,9.2223,9.23,8.9956,9.0663,47985,0
2009-05-19,9.0663,9.1038,9.0027,9.0663,22183,0
2009-05-20,9.0181,9.0962,9.0181,9.0879,6457,0
2009-05-21,9.1174,9.1397,8.7893,8.8744,76577,0
2009-05-22,8.8968,8.912,8.8608,8.8912,18755,0
2009-05-26,8.8681,8.967,8.8681,8.967,27320,0
2009-05-27,9.0244,9.1174,8.9879,9.0389,19442,0
2009-05-28,9.031,9.0389,8.9821,9.031,7568,0
2009-05-29,9.0508,9.0508,8.9583,9.031,14834,0
2009-06-01,9.0814,9.1474,9.0244,9.0508,24110,0
2009-06-02,9.0879,9.1532,9.031,9.1532,14171,0
2009-06-03,9.1755,9.1821,9.1532,9.1821,23443,0
2009-06-04,9.2502,9.2502,9.1397,9.1397,10107,0
2009-06-05,9.2087,9.2087,8.8912,8.9473,26624,0
2009-06-08,9.0244,9.1397,8.9186,8.9821,31021,0
2009-06-09,9.0435,9.258,8.9821,9.258,20117,0
2009-06-10,9.2502,9.296,8.9186,8.9583,47451,0
2009-06-11,8.9473,8.9821,8.9473,8.9733,11373,0
2009-06-12,8.8316,9.2871,8.8316,9.0879,22849,0
2009-06-15,9.0105,9.1967,8.9314,8.967,44658,0
2009-06-16,9.0435,9.2735,9.0244,9.0663,34399,0
2009-06-17,9.1331,9.2502,9.031,9.1174,27116,0
2009-06-18,9.2387,9.296,9.1599,9.2164,14180,0
2009-06-19,9.1668,9.2804,9.1668,9.2087,8822,0
2009-06-22,9.2871,9.296,9.1331,9.1331,9762,0
2009-06-23,9.2164,9.2502,9.0435,9.1599,6923,0
2009-06-24,9.1821,9.3538,9.1821,9.2502,16817,0
2009-06-25,9.23,9.3671,9.2223,9.2223,42507,0
2009-06-26,9.2387,9.3671,9.23,9.2656,14598,0
2009-06-29,9.3538,9.3671,9.2871,9.3671,8263,0
2009-06-30,9.3538,9.4721,9.3254,9.4721,25652,0
2009-07-01,9.544,9.672,9.2871,9.4231,27673,0
2009-07-02,9.4721,9.794,9.258,9.544,29853,0
2009-07-06,9.4102,9.544,9.4014,9.4388,12967,0
2009-07-07,9.3671,9.508,9.3592,9.3592,19621,0
2009-07-08,9.3096,9.508,9.3096,9.3897,9743,0
2009-07-09,9.4791,9.65,9.4487,9.559,62549,0
2009-07-10,9.544,9.609,9.539,9.539,6178,0
2009-07-13,9.544,9.617,9.508,9.516,14585,0
2009-07-14,9.559,9.559,9.3751,9.4102,19718,0
2009-07-15,9.4102,9.539,9.4102,9.4231,11044,0
2009-07-16,9.508,9.594,9.4102,9.494,9444,0
2009-07-17,9.525,9.638,9.525,9.624,6747,0
2009-07-20,9.576,9.786,9.576,9.722,14805,0
2009-07-21,9.685,9.757,9.685,9.757,10496,0
2009-07-22,9.786,9.922,9.692,9.757,14390,0
2009-07-23,9.794,9.794,9.552,9.65,33762,0
2009-07-24,9.602,9.65,9.584,9.631,18077,0
2009-07-27,9.645,9.65,9.539,9.539,16705,0
2009-07-28,9.592,9.631,9.4641,9.485,27069,0
2009-07-29,9.501,9.609,9.501,9.531,9433,0
2009-07-30,9.531,9.65,9.501,9.594,42818,0
2009-07-31,9.594,9.665,9.559,9.624,15641,0
2009-08-03,9.743,9.885,9.731,9.885,10469,0
2009-08-04,9.915,9.915,9.722,9.736,24063,0
2009-08-05,9.779,9.845,9.751,9.757,10988,0
2009-08-06,9.757,9.802,9.751,9.751,6728,0
2009-08-07,9.794,9.794,9.714,9.751,17347,0
2009-08-10,9.878,9.878,9.714,9.731,5331,0
2009-08-11,9.865,9.878,9.751,9.834,12048,0
2009-08-12,9.87,9.87,9.751,9.786,6769,0
2009-08-13,9.865,9.885,9.794,9.802,11941,0
2009-08-14,9.751,9.786,9.714,9.773,5197,0
2009-08-17,9.757,9.893,9.544,9.893,46852,0
2009-08-18,9.893,9.922,9.845,9.922,23835,0
2009-08-19,9.885,9.971,9.885,9.971,30155,0
2009-08-20,9.964,10.183,9.957,10.115,34092,0
2009-08-21,10.108,10.122,9.991,10.044,12457,0
2009-08-24,10.044,10.251,10.044,10.183,14788,0
2009-08-25,10.222,10.222,10.039,10.079,27375,0
2009-08-26,10.088,10.088,9.929,9.975,18542,0
2009-08-27,9.975,10.205,9.929,10.162,35224,0
2009-08-28,10.129,10.15,10.115,10.15,5049,0
2009-08-31,10.17,10.19,10.108,10.115,8842,0
2009-09-01,10.19,10.222,10.032,10.214,24303,0
2009-09-02,10.222,10.369,10.197,10.316,24695,0
2009-09-03,10.414,10.52,10.33,10.359,14085,0
2009-09-04,10.286,10.391,10.15,10.259,18439,0
2009-09-08,10.322,10.391,10.183,10.391,24083,0
2009-09-09,10.464,10.681,10.398,10.469,17620,0
2009-09-10,10.369,10.457,10.301,10.33,18516,0
2009-09-11,10.369,10.414,10.344,10.365,8428,0
2009-09-14,10.406,10.414,10.365,10.406,4487,0
2009-09-15,10.369,10.464,10.337,10.398,8996,0
2009-09-16,10.457,10.457,10.286,10.33,21296,0
2009-09-17,10.352,10.414,10.352,10.406,9851,0
2009-09-18,10.376,10.406,10.33,10.384,8130,0
2009-09-21,10.359,10.414,10.33,10.376,5314,0
2009-09-22,10.384,10.449,10.337,10.344,17314,0
2009-09-23,10.369,10.391,10.17,10.359,44493,0
2009-09-24,10.33,10.33,10.264,10.264,19314,0
2009-09-25,10.277,10.384,10.214,10.384,16198,0
2009-09-28,10.42,10.425,10.376,10.384,1544,0
2009-09-29,10.376,10.384,10.376,10.384,3231,0
2009-09-30,10.376,10.425,10.344,10.425,21711,0
2009-10-01,10.369,10.425,10.369,10.42,27083,0
2009-10-02,10.425,10.528,10.425,10.528,7373,0
2009-10-05,10.681,10.681,10.577,10.681,20253,0
2009-10-06,10.675,10.822,10.675,10.776,15313,0
2009-10-07,10.776,10.865,10.642,10.696,7391,0
2009-10-08,10.681,10.719,10.642,10.642,7840,0
2009-10-09,10.675,10.681,10.269,10.369,39821,0
2009-10-12,10.369,10.449,9.87,10.088,34762,0
2009-10-13,9.975,10.277,9.975,10.259,13995,0
2009-10-14,10.236,10.322,10.071,10.115,9338,0
2009-10-15,10.108,10.108,9.7,9.899,48045,0
2009-10-16,9.834,9.852,9.834,9.852,11235,0
2009-10-19,9.87,9.885,9.757,9.885,21557,0
2009-10-20,9.893,9.957,9.885,9.935,28013,0
2009-10-21,9.95,9.999,9.865,9.899,40538,0
2009-10-22,9.865,9.935,9.779,9.834,43747,0
2009-10-23,9.845,9.858,9.773,9.839,14162,0
2009-10-26,9.818,9.845,9.764,9.818,18671,0
2009-10-27,9.779,9.811,9.731,9.773,23192,0
2009-10-28,9.779,9.825,9.751,9.786,13405,0
2009-10-29,9.852,9.878,9.764,9.818,16942,0
2009-10-30,9.818,9.87,9.672,9.736,20368,0
2009-11-02,9.779,9.794,9.714,9.794,26986,0
2009-11-03,9.811,9.811,9.722,9.811,16719,0
2009-11-04,9.811,9.818,9.722,9.794,23508,0
2009-11-05,9.773,9.794,9.707,9.786,30899,0
2009-11-06,9.779,9.802,9.714,9.786,17000,0
2009-11-09,9.751,9.794,9.679,9.794,41993,0
2009-11-10,9.743,9.786,9.722,9.757,14534,0
2009-11-11,9.757,9.757,9.7,9.736,12704,0
2009-11-12,9.731,9.731,9.638,9.657,25603,0
2009-11-13,9.65,9.7,9.617,9.679,19445,0
2009-11-16,9.692,9.722,9.65,9.707,33912,0
2009-11-17,9.7,9.722,9.576,9.65,90304,0
2009-11-18,9.657,9.685,9.544,9.679,53900,0
2009-11-19,9.645,9.692,9.609,9.645,12936,0
2009-11-20,9.65,9.707,9.609,9.679,16709,0
2009-11-23,9.645,9.714,9.631,9.714,15695,0
2009-11-24,9.7,9.722,9.645,9.672,16024,0
2009-11-25,9.707,9.722,9.692,9.722,12776,0
2009-11-27,9.722,9.757,9.722,9.757,4490,0
2009-11-30,9.731,9.899,9.722,9.865,14740,0
2009-12-01,9.935,10.016,9.935,9.991,14842,0
2009-12-02,10.032,10.044,9.991,10.008,24101,0
2009-12-03,10.064,10.162,9.908,10.051,32643,0
2009-12-04,10.051,10.051,9.971,10.039,23969,0
2009-12-07,10.032,10.032,9.935,9.942,14499,0
2009-12-08,9.95,9.95,9.834,9.865,12884,0
2009-12-09,9.865,9.865,9.786,9.802,12566,0
2009-12-10,9.811,9.852,9.811,9.845,6472,0
2009-12-11,9.825,9.834,9.779,9.818,15313,0
2009-12-14,9.834,9.899,9.736,9.764,26618,0
2009-12-15,9.773,9.845,9.743,9.845,33682,0
2009-12-16,9.818,9.893,9.757,9.885,36253,0
2009-12-17,9.811,9.893,9.779,9.834,20835,0
2009-12-18,9.858,9.893,9.802,9.839,19186,0
2009-12-21,9.865,9.893,9.751,9.834,31787,0
2009-12-22,9.865,9.971,9.839,9.852,31766,0
2009-12-23,9.845,9.971,9.811,9.858,27819,0
2009-12-24,9.825,9.915,9.786,9.908,13338,0
2009-12-28,9.957,10.144,9.95,9.964,35519,0
2009-12-29,9.908,10.039,9.878,9.935,32666,0
2009-12-30,9.942,9.942,9.794,9.825,47645,0
2009-12-31,9.845,9.865,9.773,9.834,10989,0
2010-01-04,9.834,9.865,9.811,9.865,7305,0
2010-01-05,9.893,9.929,9.802,9.899,14655,0
2010-01-06,9.839,9.929,9.839,9.899,9295,0
2010-01-07,9.878,9.922,9.852,9.922,9322,0
2010-01-08,9.885,9.975,9.878,9.971,15122,0
2010-01-11,9.922,9.971,9.839,9.899,33046,0
2010-01-12,9.773,9.922,9.773,9.839,73548,0
2010-01-13,9.794,9.811,9.751,9.811,16001,0
2010-01-14,9.811,9.834,9.736,9.811,15231,0
2010-01-15,9.802,9.818,9.731,9.786,15769,0
2010-01-19,9.794,9.802,9.722,9.786,23520,0
2010-01-20,9.751,9.786,9.736,9.779,21648,0
2010-01-21,9.786,9.786,9.685,9.757,28868,0
2010-01-22,9.773,9.779,9.714,9.736,26567,0
2010-01-25,9.736,9.764,9.714,9.757,8577,0
2010-01-26,9.764,9.794,9.731,9.773,18312,0
2010-01-27,9.802,9.818,9.779,9.818,5761,0
2010-01-28,9.794,9.839,9.757,9.839,7791,0
2010-01-29,9.811,9.852,9.811,9.845,10794,0
2010-02-01,9.865,9.87,9.834,9.852,14292,0
2010-02-02,9.878,9.899,9.839,9.865,18965,0
2010-02-03,9.858,9.87,9.839,9.87,5242,0
2010-02-04,9.818,9.885,9.818,9.852,17126,0
2010-02-05,9.845,9.885,9.811,9.852,16739,0
2010-02-08,9.878,9.935,9.834,9.893,20493,0
2010-02-09,9.929,9.929,9.865,9.893,23024,0
2010-02-10,9.858,9.885,9.858,9.885,6565,0
2010-02-11,9.878,9.908,9.87,9.908,9125,0
2010-02-12,9.908,9.915,9.893,9.908,8290,0
2010-02-16,9.915,9.95,9.908,9.908,22878,0
2010-02-17,9.908,9.908,9.87,9.893,15892,0
2010-02-18,9.95,9.95,9.839,9.839,29578,0
2010-02-19,9.839,9.858,9.786,9.825,21664,0
2010-02-22,9.773,9.802,9.743,9.743,20383,0
2010-02-23,9.751,9.834,9.751,9.825,10971,0
2010-02-24,9.852,9.908,9.802,9.899,42909,0
2010-02-25,9.908,9.929,9.852,9.915,8376,0
2010-02-26,9.899,9.908,9.845,9.908,11972,0
2010-03-01,9.964,10.032,9.87,9.87,8142,0
2010-03-02,9.964,9.964,9.878,9.908,27386,0
2010-03-03,9.915,9.935,9.908,9.929,11131,0
2010-03-04,9.957,10.071,9.922,10.064,28231,0
2010-03-05,10.064,10.096,10.064,10.096,7314,0
2010-03-08,10.096,10.096,9.982,10.051,24568,0
2010-03-09,10.058,10.088,10.032,10.064,38208,0
2010-03-10,10.102,10.129,10.079,10.115,39877,0
2010-03-11,10.088,10.129,10.024,10.039,24726,0
2010-03-12,10.016,10.044,9.971,10.024,55148,0
2010-03-15,10.044,10.071,9.935,9.942,26921,0
2010-03-16,9.922,9.957,9.885,9.899,108835,0
2010-03-17,9.878,9.95,9.87,9.922,52660,0
2010-03-18,9.929,10.039,9.929,10.008,37904,0
2010-03-19,9.991,10.008,9.935,9.982,21986,0
2010-03-22,9.957,10.024,9.922,10.024,17540,0
2010-03-23,10.032,10.051,9.999,10.039,16870,0
2010-03-24,9.964,10.039,9.942,9.95,26530,0
2010-03-25,9.975,10.051,9.975,10.016,12902,0
2010-03-26,10.032,10.044,10.024,10.024,5541,0
2010-03-29,10.071,10.122,10.044,10.102,16256,0
2010-03-30,10.096,10.096,10.044,10.051,14384,0
2010-03-31,10.044,10.088,10.044,10.088,9945,0
2010-04-01,10.156,10.156,10.079,10.079,8704,0
2010-04-05,10.15,10.15,10.108,10.136,8728,0
2010-04-06,10.079,10.15,10.079,10.079,7435,0
2010-04-07,10.136,10.205,10.115,10.115,17831,0
2010-04-08,10.108,10.259,10.108,10.251,22429,0
2010-04-09,10.236,10.309,10.236,10.264,19542,0
2010-04-12,10.309,10.309,10.251,10.269,8269,0
2010-04-13,10.205,10.293,10.205,10.236,12467,0
2010-04-14,10.264,10.301,10.197,10.197,8258,0
2010-04-15,10.205,10.23,10.122,10.23,14550,0
2010-04-16,10.17,10.236,10.17,10.214,6244,0
2010-04-19,10.23,10.277,10.183,10.277,7119,0
2010-04-20,10.222,10.293,10.205,10.286,19555,0
2010-04-21,10.309,10.316,10.243,10.243,16971,0
2010-04-22,10.197,10.236,10.17,10.17,10566,0
2010-04-23,10.173,10.202,10.173,10.195,4358,0
2010-04-26,10.214,10.293,10.214,10.236,11366,0
2010-04-27,10.277,10.293,10.23,10.23,11380,0
2010-04-28,10.286,10.301,10.259,10.301,14304,0
2010-04-29,10.286,10.33,10.277,10.309,10502,0
2010-04-30,10.301,10.425,10.293,10.316,22287,0
2010-05-03,10.449,10.485,10.398,10.464,14989,0
2010-05-04,10.499,10.499,10.369,10.369,17101,0
2010-05-05,10.352,10.365,10.316,10.322,13245,0
2010-05-06,10.344,10.506,10.33,10.492,28420,0
2010-05-07,10.433,10.506,10.414,10.506,18317,0
2010-05-10,10.506,10.924,10.391,10.449,48128,0
2010-05-11,10.391,10.425,10.352,10.425,7769,0
2010-05-12,10.369,10.369,10.316,10.369,7858,0
2010-05-13,10.406,10.406,10.365,10.384,7436,0
2010-05-14,10.433,10.449,10.214,10.277,25134,0
2010-05-17,10.309,10.352,10.269,10.352,13815,0
2010-05-18,10.384,10.42,10.384,10.391,9227,0
2010-05-19,10.398,10.414,10.369,10.369,5814,0
2010-05-20,10.309,10.309,10.17,10.23,4395,0
2010-05-21,10.222,10.316,10.156,10.316,7791,0
2010-05-24,10.414,10.469,10.33,10.33,12677,0
2010-05-25,10.243,10.243,10.064,10.214,40435,0
2010-05-26,10.277,10.293,10.205,10.251,14027,0
2010-05-27,10.264,10.309,10.23,10.301,13716,0
2010-05-28,10.369,10.369,10.277,10.277,13523,0
2010-06-01,10.322,10.425,10.277,10.425,16878,0
2010-06-02,10.593,10.593,10.449,10.593,23379,0
2010-06-03,10.514,10.57,10.433,10.441,14768,0
2010-06-04,10.433,10.464,10.414,10.441,9813,0
2010-06-07,10.492,10.492,10.42,10.441,13429,0
2010-06-08,10.441,10.469,10.406,10.469,2013,0
2010-06-09,10.449,10.469,10.425,10.469,2634,0
2010-06-10,10.506,10.616,10.499,10.616,16843,0
2010-06-11,10.499,10.681,10.449,10.492,15282,0
2010-06-14,10.449,10.57,10.449,10.57,7653,0
2010-06-15,10.506,10.642,10.477,10.564,15075,0
2010-06-16,10.593,10.662,10.585,10.627,3905,0
2010-06-17,10.681,10.681,10.485,10.585,13406,0
2010-06-18,10.668,10.681,10.558,10.558,17047,0
2010-06-21,10.551,10.551,10.469,10.477,13330,0
2010-06-22,10.544,10.551,10.464,10.514,11803,0
2010-06-23,10.469,10.528,10.469,10.528,2174,0
2010-06-24,10.536,10.57,10.528,10.57,14320,0
2010-06-25,10.577,10.627,10.577,10.627,8142,0
2010-06-28,10.681,10.776,10.577,10.776,32763,0
2010-06-29,10.762,10.836,10.735,10.776,18245,0
2010-06-30,10.79,10.79,10.753,10.79,4134,0
2010-07-01,10.815,10.865,10.728,10.728,12228,0
2010-07-02,10.728,10.776,10.577,10.616,37247,0
2010-07-06,10.675,10.675,10.616,10.621,6072,0
2010-07-07,10.616,10.668,10.616,10.662,12398,0
2010-07-08,10.621,10.712,10.621,10.681,6760,0
2010-07-09,10.719,10.735,10.689,10.735,8807,0
2010-07-12,10.756,10.83,10.756,10.83,20008,0
2010-07-13,10.801,10.83,10.801,10.83,14876,0
2010-07-14,10.83,10.882,10.822,10.83,17542,0
2010-07-15,10.871,10.871,10.735,10.792,19546,0
2010-07-16,10.801,10.889,10.792,10.889,20602,0
2010-07-19,10.865,10.896,10.865,10.889,12004,0
2010-07-20,10.909,11.007,10.807,10.83,28881,0
2010-07-21,10.83,10.876,10.776,10.822,21867,0
2010-07-22,10.807,10.83,10.762,10.762,9341,0
2010-07-23,10.792,10.801,10.689,10.728,25897,0
2010-07-26,10.756,10.762,10.681,10.735,16971,0
2010-07-27,10.735,10.735,10.704,10.712,1978,0
2010-07-28,10.748,10.762,10.719,10.756,5355,0
2010-07-29,10.762,10.807,10.704,10.801,3091,0
2010-07-30,10.681,10.844,10.681,10.822,5228,0
2010-08-02,10.896,10.896,10.689,10.768,19106,0
2010-08-03,10.871,10.871,10.712,10.792,17547,0
2010-08-04,10.748,10.815,10.748,10.792,12755,0
2010-08-05,10.836,10.85,10.776,10.844,8389,0
2010-08-06,10.784,10.871,10.776,10.85,14495,0
2010-08-09,10.882,10.882,10.815,10.865,13078,0
2010-08-10,10.865,10.865,10.735,10.792,30111,0
2010-08-11,10.776,10.776,10.689,10.768,8274,0
2010-08-12,10.776,10.822,10.768,10.822,9390,0
2010-08-13,10.85,10.85,10.748,10.83,9595,0
2010-08-16,10.85,10.876,10.822,10.83,10218,0
2010-08-17,10.85,10.857,10.756,10.792,25351,0
2010-08-18,10.815,10.815,10.756,10.801,13475,0
2010-08-19,10.792,10.836,10.768,10.836,8564,0
2010-08-20,10.836,10.865,10.807,10.85,11756,0
2010-08-23,10.876,10.902,10.836,10.902,8138,0
2010-08-24,10.882,10.882,10.801,10.844,17827,0
2010-08-25,10.822,10.902,10.822,10.865,16303,0
2010-08-26,10.865,10.909,10.865,10.909,3785,0
2010-08-27,10.896,10.933,10.865,10.896,12769,0
2010-08-30,10.902,10.946,10.876,10.909,14935,0
2010-08-31,10.919,10.97,10.879,10.891,11677,0
2010-09-01,10.983,10.983,10.83,10.871,21599,0
2010-09-02,10.917,10.917,10.865,10.865,12154,0
2010-09-03,10.865,10.865,10.784,10.822,11444,0
2010-09-07,10.822,10.882,10.815,10.882,13577,0
2010-09-08,10.889,10.917,10.889,10.902,1678,0
2010-09-09,10.871,10.871,10.83,10.865,6319,0
2010-09-10,10.865,10.889,10.857,10.857,5083,0
2010-09-13,10.85,10.85,10.681,10.748,44314,0
2010-09-14,10.696,10.728,10.662,10.719,11813,0
2010-09-15,10.756,10.857,10.681,10.822,71830,0
2010-09-16,10.776,10.822,10.748,10.784,13482,0
2010-09-17,10.784,10.844,10.756,10.756,9191,0
2010-09-20,10.742,10.822,10.742,10.784,21947,0
2010-09-21,10.844,10.889,10.792,10.865,18848,0
2010-09-22,10.865,10.909,10.83,10.83,12745,0
2010-09-23,10.776,10.917,10.776,10.917,6576,0
2010-09-24,10.896,10.896,10.784,10.83,33419,0
2010-09-27,10.83,10.871,10.762,10.83,8453,0
2010-09-28,10.909,10.909,10.83,10.876,13547,0
2010-09-29,10.768,10.85,10.768,10.85,24356,0
2010-09-30,10.848,10.899,10.817,10.892,11723,0
2010-10-01,10.896,10.917,10.857,10.865,7834,0
2010-10-04,10.924,10.933,10.742,10.748,26710,0
2010-10-05,10.762,10.792,10.662,10.668,45526,0
2010-10-06,10.621,10.735,10.621,10.728,13679,0
2010-10-07,10.675,10.784,10.616,10.762,23114,0
2010-10-08,10.762,10.762,10.681,10.712,15234,0
2010-10-11,10.712,10.756,10.704,10.756,4589,0
2010-10-12,10.748,10.807,10.704,10.792,26006,0
2010-10-13,10.792,10.801,10.756,10.784,30404,0
2010-10-14,10.784,10.801,10.719,10.719,11749,0
2010-10-15,10.719,10.762,10.662,10.719,7479,0
2010-10-18,10.712,10.712,10.585,10.634,13094,0
2010-10-19,10.616,10.627,10.585,10.627,10559,0
2010-10-20,10.609,10.627,10.602,10.627,7982,0
2010-10-21,10.602,10.621,10.593,10.621,10533,0
2010-10-22,10.564,10.675,10.551,10.634,16355,0
2010-10-25,10.668,10.668,10.616,10.649,10494,0
2010-10-26,10.634,10.675,10.551,10.621,11817,0
2010-10-27,10.616,10.649,10.551,10.593,19745,0
2010-10-28,10.616,10.649,10.544,10.634,20494,0
2010-10-29,10.591,10.677,10.547,10.677,21242,0
2010-11-01,10.675,10.728,10.551,10.634,32489,0
2010-11-02,10.728,10.728,10.57,10.602,19944,0
2010-11-03,10.616,10.621,10.558,10.621,3995,0
2010-11-04,10.642,10.668,10.577,10.627,12772,0
2010-11-05,10.634,10.642,10.544,10.577,18322,0
2010-11-08,10.585,10.609,10.514,10.544,11175,0
2010-11-09,11.091,11.091,10.433,10.469,32481,0
2010-11-10,10.433,10.441,10.071,10.19,64960,0
2010-11-11,10.129,10.269,9.839,10.214,50001,0
2010-11-12,10.144,10.214,9.935,10.071,29042,0
2010-11-15,10.108,10.136,9.935,10.058,32538,0
2010-11-16,9.899,10.277,9.899,10.214,51193,0
2010-11-17,10.19,10.33,10.156,10.277,23111,0
2010-11-18,10.277,10.337,10.115,10.176,26988,0
2010-11-19,10.183,10.376,10.162,10.259,27832,0
2010-11-22,10.33,10.551,10.309,10.477,14760,0
2010-11-23,10.449,10.457,10.398,10.414,10882,0
2010-11-24,10.528,10.528,10.352,10.398,19799,0
2010-11-26,10.398,10.457,10.309,10.42,9542,0
2010-11-29,10.398,10.457,10.398,10.398,4128,0
2010-11-30,10.417,10.653,10.417,10.461,21088,0
2010-12-01,10.621,10.634,10.264,10.264,21051,0
2010-12-02,10.316,10.322,10.129,10.176,19281,0
2010-12-03,10.23,10.277,10.183,10.23,8916,0
2010-12-06,10.259,10.33,10.197,10.293,11145,0
2010-12-07,10.259,10.277,10.183,10.23,11927,0
2010-12-08,10.23,10.264,9.935,9.935,47763,0
2010-12-09,9.908,9.908,9.794,9.802,36082,0
2010-12-10,9.794,9.794,9.552,9.624,69066,0
2010-12-13,9.552,9.552,9.3164,9.3954,63441,0
2010-12-14,9.3751,9.4299,9.1889,9.3538,66408,0
2010-12-15,9.3009,9.4557,9.3009,9.4102,36321,0
2010-12-16,9.4299,9.835,9.4299,9.779,46725,0
2010-12-17,9.811,9.899,9.764,9.764,22773,0
2010-12-20,9.757,9.794,9.4102,9.4102,51676,0
2010-12-21,9.346,9.3751,9.23,9.3164,52713,0
2010-12-22,9.3096,9.4557,9.3096,9.4557,34082,0
2010-12-23,9.4557,9.494,9.3954,9.4437,16093,0
2010-12-27,9.4231,9.4641,9.3751,9.4388,17972,0
2010-12-28,9.4641,9.485,9.339,9.3538,26178,0
2010-12-29,9.3096,9.3612,9.2804,9.341,73525,0
2010-12-30,9.3543,9.482,9.348,9.4761,32321,0
2010-12-31,9.56,9.621,9.539,9.585,15915,0
2011-01-03,9.552,9.584,9.4721,9.539,23395,0
2011-01-04,9.609,9.609,9.501,9.594,25216,0
2011-01-05,9.576,9.602,9.531,9.592,35307,0
2011-01-06,9.592,9.592,9.485,9.494,14653,0
2011-01-07,9.485,9.567,9.485,9.531,21659,0
2011-01-10,9.531,9.531,9.4151,9.4151,26838,0
2011-01-11,9.3897,9.485,9.346,9.4102,56435,0
2011-01-12,9.3897,9.3897,9.258,9.2804,15500,0
2011-01-13,9.2502,9.2502,9.0962,9.1331,55422,0
2011-01-14,9.0435,9.1038,8.9473,9.0814,44768,0
2011-01-18,8.9535,9.3009,8.9535,9.1821,76449,0
2011-01-19,9.2068,9.3144,9.1155,9.3144,43041,0
2011-01-20,9.3009,9.3671,9.2656,9.3671,37208,0
2011-01-21,9.346,9.4791,9.346,9.4299,32919,0
2011-01-24,9.4299,9.508,9.4299,9.4791,19051,0
2011-01-25,9.4791,9.602,9.4721,9.552,28146,0
2011-01-26,9.584,9.617,9.544,9.617,13060,0
2011-01-27,9.617,9.617,9.559,9.559,5135,0
2011-01-28,9.592,9.592,9.508,9.508,9424,0
2011-01-31,9.507,9.56,9.4681,9.515,14707,0
2011-02-01,9.594,9.594,9.4437,9.4437,39652,0
2011-02-02,9.4791,9.617,9.4641,9.617,22139,0
2011-02-03,9.616,9.616,9.516,9.516,8795,0
2011-02-04,9.508,9.508,9.3954,9.3954,16048,0
2011-02-07,9.4014,9.4487,9.3751,9.4388,13997,0
2011-02-08,9.4388,9.508,9.4388,9.508,9420,0
2011-02-09,9.508,9.567,9.508,9.567,24594,0
2011-02-10,9.544,9.584,9.4781,9.484,33653,0
2011-02-11,9.4437,9.544,9.4388,9.539,12429,0
2011-02-14,9.567,9.584,9.544,9.584,9109,0
2011-02-15,9.567,9.773,9.567,9.594,37441,0
2011-02-16,9.638,9.7,9.638,9.7,15205,0
2011-02-18,9.751,9.9,9.751,9.846,20573,0
2011-02-22,9.834,9.858,9.714,9.858,26526,0
2011-02-23,9.794,9.964,9.794,9.964,24626,0
2011-02-24,10.008,10.008,9.87,9.935,18603,0
2011-02-25,9.936,9.944,9.9,9.9,9283,0
2011-02-28,9.94,9.973,9.874,9.874,16460,0
2011-03-01,9.895,9.901,9.867,9.901,8339,0
2011-03-02,9.953,10.003,9.847,9.847,22600,0
2011-03-03,9.879,9.895,9.758,9.758,11386,0
2011-03-04,9.757,9.757,9.737,9.737,2937,0
2011-03-07,9.731,9.773,9.685,9.765,12948,0
2011-03-08,9.765,9.794,9.707,9.743,43715,0
2011-03-09,9.757,9.773,9.657,9.672,23652,0
2011-03-10,9.672,9.737,9.583,9.657,30910,0
2011-03-11,9.672,9.976,9.672,9.859,23025,0
2011-03-14,9.93,9.951,9.866,9.909,15515,0
2011-03-15,9.886,10.046,9.854,9.944,12788,0
2011-03-16,10.034,10.053,9.922,10.034,17957,0
2011-03-17,10.039,10.071,10.023,10.071,3685,0
2011-03-18,10.066,10.09,10.026,10.04,12143,0
2011-03-21,10.053,10.066,10.018,10.018,5286,0
2011-03-22,10.034,10.034,9.917,9.917,15018,0
2011-03-23,9.859,9.9,9.773,9.794,28773,0
2011-03-24,9.803,9.803,9.737,9.737,7604,0
2011-03-25,9.758,9.758,9.65,9.65,27112,0
2011-03-28,9.7,9.743,9.672,9.731,18489,0
2011-03-29,9.737,9.866,9.731,9.811,15120,0
2011-03-30,9.835,9.854,9.794,9.803,17355,0
2011-03-31,9.832,9.98,9.807,9.886,20195,0
2011-04-01,9.96,10.003,9.938,9.953,7973,0
2011-04-04,9.984,10.046,9.976,9.976,15967,0
2011-04-05,9.947,9.988,9.88,9.988,14041,0
2011-04-06,10.048,10.048,9.994,9.994,3917,0
2011-04-07,9.979,9.979,9.752,9.796,31567,0
2011-04-08,9.751,9.795,9.685,9.731,23891,0
2011-04-11,9.7,9.731,9.672,9.731,4516,0
2011-04-12,9.708,9.708,9.65,9.693,9292,0
2011-04-13,9.737,9.737,9.644,9.665,5504,0
2011-04-14,9.644,9.65,9.608,9.608,5842,0
2011-04-15,9.608,9.623,9.566,9.616,12805,0
2011-04-18,9.574,9.616,9.574,9.616,9871,0
2011-04-19,9.591,9.665,9.551,9.665,19996,0
2011-04-20,9.672,9.737,9.657,9.693,17521,0
2011-04-21,9.737,9.737,9.693,9.737,5990,0
2011-04-25,9.765,9.78,9.737,9.737,15300,0
2011-04-26,9.744,9.88,9.672,9.861,34126,0
2011-04-27,9.887,9.917,9.839,9.917,6374,0
2011-04-28,9.867,9.872,9.812,9.854,8748,0
2011-04-29,9.861,9.899,9.727,9.836,40600,0
2011-05-02,9.887,9.887,9.839,9.839,6898,0
2011-05-03,9.881,9.918,9.855,9.918,15513,0
2011-05-04,9.874,9.912,9.841,9.903,5548,0
2011-05-05,9.948,10.079,9.948,10.015,17771,0
2011-05-06,9.996,10.128,9.972,10.128,22501,0
2011-05-09,10.121,10.155,10.094,10.155,29989,0
2011-05-10,10.162,10.371,10.07,10.162,33620,0
2011-05-11,10.152,10.164,10.109,10.109,6137,0
2011-05-12,10.102,10.128,10.063,10.094,4176,0
2011-05-13,10.078,10.078,10.038,10.038,10538,0
2011-05-16,10.038,10.19,10.005,10.19,13433,0
2011-05-17,10.244,10.288,10.244,10.288,3518,0
2011-05-18,10.264,10.294,10.162,10.17,7624,0
2011-05-19,10.162,10.162,10.057,10.086,18145,0
2011-05-20,10.102,10.13,10.023,10.13,11386,0
2011-05-23,10.135,10.176,10.107,10.128,11776,0
2011-05-24,10.107,10.244,10.086,10.19,17128,0
2011-05-25,10.176,10.176,10.057,10.057,16701,0
2011-05-26,10.07,10.143,10.042,10.049,13976,0
2011-05-27,10.079,10.102,10.031,10.039,10827,0
2011-05-31,10.061,10.112,10.053,10.105,2899,0
2011-06-01,10.176,10.252,10.121,10.128,23142,0
2011-06-02,10.157,10.282,10.13,10.282,26574,0
2011-06-03,10.157,10.199,10.157,10.184,9087,0
2011-06-06,10.232,10.232,10.232,10.232,792,0
2011-06-07,10.211,10.242,10.211,10.242,5159,0
2011-06-08,10.242,10.285,10.235,10.276,10220,0
2011-06-09,10.276,10.276,10.268,10.268,16509,0
2011-06-10,10.273,10.327,10.267,10.321,2779,0
2011-06-13,10.404,10.404,10.273,10.342,9997,0
2011-06-14,10.382,10.404,10.273,10.273,15332,0
2011-06-15,10.321,10.382,10.313,10.368,2996,0
2011-06-16,10.352,10.366,10.338,10.366,7792,0
2011-06-17,10.321,10.321,10.321,10.321,2463,0
2011-06-20,10.313,10.313,10.273,10.273,10206,0
2011-06-21,10.327,10.368,10.282,10.282,23575,0
2011-06-22,10.282,10.289,10.109,10.136,61632,0
2011-06-23,10.109,10.157,10.088,10.152,33104,0
2011-06-24,10.111,10.159,10.111,10.139,13971,0
2011-06-27,10.109,10.144,10.109,10.144,16398,0
2011-06-28,10.157,10.184,10.116,10.178,21373,0
2011-06-29,10.184,10.313,10.164,10.208,25851,0
2011-06-30,10.236,10.236,10.203,10.203,549,0
2011-07-01,10.276,10.3,10.235,10.3,8994,0
2011-07-05,10.342,10.349,10.313,10.313,11383,0
2011-07-06,10.36,10.366,10.3,10.366,12436,0
2011-07-07,10.368,10.368,10.327,10.368,5071,0
2011-07-08,10.42,10.42,10.297,10.364,14203,0
2011-07-11,10.322,10.322,10.173,10.257,21841,0
2011-07-12,10.17,10.273,10.162,10.26,15691,0
2011-07-13,10.292,10.3,10.219,10.263,14364,0
2011-07-14,10.263,10.268,10.228,10.257,9569,0
2011-07-15,10.276,10.276,10.173,10.211,10451,0
2011-07-18,10.228,10.228,10.09,10.153,30911,0
2011-07-19,10.173,10.186,10.158,10.179,5858,0
2011-07-20,10.173,10.235,10.173,10.211,7745,0
2011-07-21,10.235,10.242,10.194,10.242,9760,0
2011-07-22,10.207,10.231,10.17,10.224,16180,0
2011-07-25,10.211,10.228,10.073,10.117,19694,0
2011-07-26,10.043,10.109,10.043,10.064,10597,0
2011-07-27,10.017,10.033,9.85,9.869,23744,0
2011-07-28,9.838,9.938,9.8,9.858,38041,0
2011-07-29,9.839,9.902,9.747,9.783,14744,0
2011-08-01,9.856,9.999,9.837,9.991,43305,0
2011-08-02,10.052,10.098,10.023,10.09,21874,0
2011-08-03,10.094,10.215,10.094,10.135,16582,0
2011-08-04,10.173,10.234,9.938,9.987,17063,0
2011-08-05,10.042,10.042,9.843,9.936,7420,0
2011-08-08,9.777,9.808,9.4517,9.71,89789,0
2011-08-09,9.71,9.843,9.601,9.754,25686,0
2011-08-10,9.76,9.936,9.4407,9.893,26594,0
2011-08-11,9.893,10.085,9.851,10.028,31919,0
2011-08-12,10.028,10.049,9.916,10.003,14108,0
2011-08-15,9.994,10.184,9.994,10.17,18241,0
2011-08-16,10.184,10.281,10.15,10.238,12938,0
2011-08-17,10.254,10.281,10.224,10.246,11078,0
2011-08-18,10.162,10.177,10.094,10.162,18526,0
2011-08-19,10.17,10.231,10.135,10.231,7719,0
2011-08-22,10.231,10.246,10.101,10.101,7392,0
2011-08-23,10.15,10.17,10.107,10.107,1640,0
2011-08-24,10.07,10.078,10.042,10.056,6422,0
2011-08-25,10.012,10.085,10.012,10.085,3102,0
2011-08-26,10.13,10.13,10.096,10.096,1020,0
2011-08-29,10.135,10.135,10.056,10.078,6281,0
2011-08-30,10.121,10.121,10.085,10.101,4025,0
2011-08-31,10.167,10.181,10.167,10.181,3421,0
2011-09-01,10.238,10.289,10.238,10.273,9751,0
2011-09-02,10.306,10.306,10.282,10.306,4597,0
2011-09-06,10.27,10.311,10.252,10.252,9839,0
2011-09-07,10.27,10.319,10.23,10.27,12719,0
2011-09-08,10.319,10.404,10.319,10.404,26528,0
2011-09-09,10.409,10.409,10.36,10.409,8459,0
2011-09-12,10.36,10.468,10.352,10.386,11877,0
2011-09-13,10.438,10.519,10.401,10.504,6305,0
2011-09-14,10.504,10.528,10.504,10.504,4435,0
2011-09-15,10.504,10.504,10.454,10.498,20661,0
2011-09-16,10.483,10.49,10.445,10.445,2099,0
2011-09-19,10.445,10.49,10.445,10.483,6443,0
2011-09-20,10.49,10.498,10.454,10.483,4970,0
2011-09-21,10.454,10.513,10.429,10.474,5118,0
2011-09-22,10.483,10.528,10.316,10.338,15236,0
2011-09-23,10.26,10.319,10.26,10.319,1902,0
2011-09-26,10.345,10.528,10.323,10.331,19180,0
2011-09-27,10.345,10.393,10.345,10.393,3172,0
2011-09-28,10.379,10.498,10.379,10.462,6853,0
2011-09-29,10.454,10.551,10.445,10.551,12568,0
2011-09-30,10.547,10.547,10.476,10.485,16214,0
2011-10-03,10.536,10.551,10.483,10.483,12988,0
2011-10-04,10.516,10.555,10.432,10.449,11146,0
2011-10-05,10.504,10.504,10.422,10.422,3841,0
2011-10-06,10.422,10.489,10.399,10.399,13611,0
2011-10-07,10.396,10.413,10.334,10.413,2600,0
2011-10-10,10.368,10.441,10.368,10.425,1923,0
2011-10-11,10.425,10.449,10.425,10.432,2908,0
2011-10-12,10.47,10.47,10.432,10.449,4188,0
2011-10-13,10.47,10.562,10.47,10.547,7987,0
2011-10-14,10.698,10.698,10.567,10.582,6044,0
2011-10-17,10.562,10.567,10.523,10.523,5830,0
2011-10-18,10.5,10.562,10.5,10.562,2502,0
2011-10-19,10.616,10.616,10.523,10.567,12457,0
2011-10-20,10.555,10.562,10.532,10.562,4484,0
2011-10-21,10.543,10.543,10.482,10.482,4849,0
2011-10-24,10.478,10.509,10.478,10.478,7429,0
2011-10-25,10.514,10.52,10.462,10.462,11105,0
2011-10-26,10.478,10.478,10.478,10.478,321,0
2011-10-27,10.523,10.54,10.465,10.465,12507,0
2011-10-28,10.518,10.527,10.473,10.513,7625,0
2011-10-31,10.5,10.562,10.463,10.507,11846,0
2011-11-01,10.4,10.56,10.4,10.56,10222,0
2011-11-02,10.6,10.6,10.575,10.6,10347,0
2011-11-03,10.597,10.597,10.475,10.498,14253,0
2011-11-04,10.559,10.605,10.467,10.513,28047,0
2011-11-07,10.518,10.564,10.518,10.518,3168,0
2011-11-08,10.543,10.631,10.543,10.617,9714,0
2011-11-09,10.454,10.625,10.454,10.566,2504,0
2011-11-10,10.588,10.597,10.572,10.572,3518,0
2011-11-11,10.604,10.604,10.551,10.57,2427,0
2011-11-14,10.543,10.558,10.513,10.527,5291,0
2011-11-15,10.586,10.611,10.558,10.558,15472,0
2011-11-16,10.586,10.586,10.558,10.558,2208,0
2011-11-17,10.586,10.638,10.586,10.586,2294,0
2011-11-18,10.638,10.646,10.586,10.638,11399,0
2011-11-21,10.659,10.666,10.611,10.666,3990,0
2011-11-22,10.695,10.764,10.681,10.681,6928,0
2011-11-23,10.735,10.735,10.666,10.728,15067,0
2011-11-25,10.675,10.682,10.647,10.647,7012,0
2011-11-28,10.659,10.659,10.586,10.586,9958,0
2011-11-29,10.646,10.728,10.646,10.728,15715,0
2011-11-30,10.725,10.763,10.614,10.614,22930,0
2011-12-01,10.687,10.735,10.558,10.646,45186,0
2011-12-02,10.668,10.69,10.597,10.675,11728,0
2011-12-05,10.731,10.766,10.653,10.682,16069,0
2011-12-06,10.704,10.736,10.696,10.736,5176,0
2011-12-07,10.705,10.799,10.682,10.799,11394,0
2011-12-08,10.807,10.867,10.807,10.837,9555,0
2011-12-09,10.858,10.929,10.773,10.867,29627,0
2011-12-12,10.905,10.937,10.898,10.937,3411,0
2011-12-13,10.973,11.022,10.973,11.007,7406,0
2011-12-14,11.007,11.081,10.944,10.951,18612,0
2011-12-15,10.951,10.99,10.898,10.966,14514,0
2011-12-16,10.991,11.096,10.983,11.07,6373,0
2011-12-19,11.087,11.087,11.045,11.075,1489,0
2011-12-20,11.052,11.094,11.052,11.094,9855,0
2011-12-21,11.094,11.172,11.052,11.144,6606,0
2011-12-22,11.172,11.172,10.999,11.102,15702,0
2011-12-23,11.077,11.077,10.921,11.032,11543,0
2011-12-27,11.087,11.137,10.999,11.039,13614,0
2011-12-28,11.059,11.087,11.045,11.068,8125,0
2011-12-29,11.087,11.116,11.087,11.102,2951,0
2011-12-30,11.205,11.205,11.099,11.12,7343,0
2012-01-03,11.103,11.258,11.103,11.233,10051,0
2012-01-04,11.226,11.271,11.183,11.271,19832,0
2012-01-05,11.315,11.335,11.233,11.335,10912,0
2012-01-06,11.341,11.557,11.341,11.494,7957,0
2012-01-09,11.595,11.693,11.45,11.686,28854,0
2012-01-10,11.666,11.693,11.531,11.545,10374,0
2012-01-11,11.583,11.583,11.488,11.488,11041,0
2012-01-12,11.427,11.553,11.419,11.488,10038,0
2012-01-13,11.531,11.693,11.425,11.595,27316,0
2012-01-17,11.535,11.592,11.499,11.592,9005,0
2012-01-18,11.595,11.595,11.509,11.571,12620,0
2012-01-19,11.517,11.621,11.503,11.621,13289,0
2012-01-20,11.58,11.621,11.58,11.621,3183,0
2012-01-23,11.659,11.659,11.58,11.58,14617,0
2012-01-24,11.735,11.735,11.466,11.517,24110,0
2012-01-25,11.466,11.525,11.466,11.466,4650,0
2012-01-26,11.472,11.637,11.466,11.55,23186,0
2012-01-27,11.631,11.631,11.574,11.574,4014,0
2012-01-30,11.557,11.95,11.517,11.571,65727,0
2012-01-31,11.584,11.617,11.567,11.599,5414,0
2012-02-01,11.659,11.71,11.659,11.71,10219,0
2012-02-02,11.777,11.777,11.71,11.769,5886,0
2012-02-03,11.801,11.801,11.722,11.767,7539,0
2012-02-06,11.722,11.722,11.583,11.598,19024,0
2012-02-07,11.587,11.642,11.561,11.642,19028,0
2012-02-08,11.61,11.649,11.592,11.592,9356,0
2012-02-09,11.649,11.685,11.561,11.569,18976,0
2012-02-10,11.567,11.793,11.567,11.773,34713,0
2012-02-13,11.801,11.819,11.705,11.705,22945,0
2012-02-14,11.688,11.688,11.688,11.688,514,0
2012-02-15,11.697,11.722,11.647,11.654,5852,0
2012-02-16,11.683,11.714,11.607,11.675,8419,0
2012-02-17,11.607,11.683,11.607,11.624,20921,0
2012-02-21,11.705,11.705,11.616,11.647,12767,0
2012-02-22,11.607,11.683,11.574,11.675,15916,0
2012-02-23,11.714,11.739,11.647,11.714,8730,0
2012-02-24,11.741,11.853,11.709,11.783,12483,0
2012-02-27,11.878,11.953,11.753,11.767,10730,0
2012-02-28,11.871,11.992,11.598,11.688,49159,0
2012-02-29,11.693,11.693,11.602,11.644,12166,0
2012-03-01,11.705,11.714,11.583,11.661,17179,0
2012-03-02,11.653,11.653,11.558,11.558,22304,0
2012-03-05,11.561,11.634,11.491,11.601,17393,0
2012-03-06,11.565,11.589,11.518,11.581,7327,0
2012-03-07,11.565,11.646,11.532,11.622,13259,0
2012-03-08,11.653,11.687,11.622,11.687,8591,0
2012-03-09,11.741,11.845,11.665,11.805,18866,0
2012-03-12,11.814,11.874,11.748,11.748,11756,0
2012-03-13,11.755,11.763,11.7,11.763,6470,0
2012-03-14,11.665,11.709,11.523,11.554,18995,0
2012-03-15,11.554,11.554,10.992,11.202,59533,0
2012-03-16,11.097,11.134,10.879,10.93,31482,0
2012-03-19,10.858,11.26,10.858,11.193,36527,0
2012-03-20,11.111,11.28,11.078,11.169,19366,0
2012-03-21,11.202,11.236,11.062,11.105,15075,0
2012-03-22,11.09,11.162,11.062,11.162,3949,0
2012-03-23,11.128,11.246,11.128,11.231,10400,0
2012-03-26,11.186,11.26,11.162,11.253,22504,0
2012-03-27,11.26,11.429,11.162,11.406,22335,0
2012-03-28,11.446,11.469,11.391,11.469,12247,0
2012-03-29,11.514,11.542,11.345,11.469,37164,0
2012-03-30,11.468,11.542,11.453,11.542,8722,0
2012-04-02,11.589,11.661,11.538,11.565,11596,0
2012-04-03,11.675,11.924,11.589,11.833,34147,0
2012-04-04,11.884,11.884,11.617,11.617,8638,0
2012-04-05,11.625,11.733,11.625,11.725,5332,0
2012-04-09,11.819,11.819,11.646,11.646,9060,0
2012-04-10,11.589,11.687,11.589,11.606,7886,0
2012-04-11,11.675,11.704,11.581,11.597,12616,0
2012-04-12,11.565,11.696,11.494,11.696,8250,0
2012-04-13,11.696,12.046,11.682,11.687,13134,0
2012-04-16,11.682,11.682,11.558,11.675,9025,0
2012-04-17,11.625,11.837,11.625,11.707,11536,0
2012-04-18,11.767,11.932,11.738,11.85,5243,0
2012-04-19,11.78,11.78,11.738,11.759,5582,0
2012-04-20,11.935,11.975,11.862,11.959,15077,0
2012-04-23,11.888,11.971,11.801,11.916,21427,0
2012-04-24,11.871,11.896,11.819,11.819,4465,0
2012-04-25,11.858,11.932,11.833,11.879,12187,0
2012-04-26,11.939,11.971,11.909,11.932,7565,0
2012-04-27,11.935,11.935,11.754,11.762,19115,0
2012-04-30,11.849,11.849,11.757,11.841,14125,0
2012-05-01,11.898,11.967,11.853,11.867,18386,0
2012-05-02,11.939,11.971,11.858,11.888,20981,0
2012-05-03,11.862,11.935,11.862,11.884,6013,0
2012-05-04,11.935,11.975,11.912,11.975,6271,0
2012-05-07,11.967,11.967,11.891,11.905,3893,0
2012-05-08,11.898,11.935,11.898,11.898,3620,0
2012-05-09,11.891,12.026,11.891,12.026,5650,0
2012-05-10,12.002,12.084,11.887,11.887,20071,0
2012-05-11,11.927,11.959,11.898,11.943,11338,0
2012-05-14,11.943,11.943,11.891,11.943,8085,0
2012-05-15,11.943,11.943,11.891,11.905,16676,0
2012-05-16,11.898,11.952,11.875,11.912,4248,0
2012-05-17,11.733,11.905,11.716,11.805,7672,0
2012-05-18,11.837,11.837,11.656,11.656,17437,0
2012-05-21,11.684,11.747,11.677,11.747,15449,0
2012-05-22,11.716,11.716,11.641,11.641,6744,0
2012-05-23,11.649,11.768,11.649,11.768,13821,0
2012-05-24,11.768,11.814,11.754,11.805,11290,0
2012-05-25,11.805,11.919,11.805,11.919,13308,0
2012-05-29,12.005,12.126,12.005,12.088,10687,0
2012-05-30,12.064,12.064,11.919,12.014,7059,0
2012-05-31,12.01,12.01,11.849,11.901,19281,0
2012-06-01,11.963,11.963,11.923,11.932,5179,0
2012-06-04,11.967,11.967,11.829,11.884,13350,0
2012-06-05,11.902,11.981,11.859,11.896,17175,0
2012-06-06,11.865,11.871,11.767,11.767,17518,0
2012-06-07,11.794,11.834,11.772,11.779,14728,0
2012-06-08,11.778,11.832,11.778,11.799,2396,0
2012-06-11,11.792,11.849,11.792,11.818,7784,0
2012-06-12,11.901,12.2,11.766,11.865,18290,0
2012-06-13,12.107,12.107,11.954,11.978,33252,0
2012-06-14,11.954,12.061,11.849,11.849,29756,0
2012-06-15,11.865,11.895,11.785,11.792,14174,0
2012-06-18,11.879,11.923,11.766,11.832,15124,0
2012-06-19,11.879,11.915,11.849,11.871,5114,0
2012-06-20,11.908,11.963,11.849,11.954,13791,0
2012-06-21,11.954,11.954,11.901,11.901,1956,0
2012-06-22,11.956,11.956,11.871,11.889,9467,0
2012-06-25,11.887,12.01,11.785,11.799,21561,0
2012-06-26,11.792,11.841,11.778,11.825,9428,0
2012-06-27,11.865,11.908,11.865,11.908,2567,0
2012-06-28,11.915,12.031,11.879,12.031,5313,0
2012-06-29,12.031,12.031,11.978,12.018,11357,0
2012-07-02,12.092,12.092,11.978,12.055,5230,0
2012-07-03,12.2,12.2,12.061,12.075,4407,0
2012-07-05,12.175,12.253,12.053,12.105,13703,0
2012-07-06,12.094,12.134,12.042,12.042,7698,0
2012-07-09,12.109,12.109,12.064,12.078,4737,0
2012-07-10,12.149,12.426,12.149,12.355,16339,0
2012-07-11,12.465,12.473,12.219,12.473,22741,0
2012-07-12,12.434,12.514,12.255,12.263,36458,0
2012-07-13,12.27,12.347,12.243,12.263,7463,0
2012-07-16,12.322,12.355,12.219,12.355,8472,0
2012-07-17,12.314,12.347,12.187,12.187,17787,0
2012-07-18,12.3,12.322,12.219,12.322,6001,0
2012-07-19,12.263,12.495,12.263,12.27,16078,0
2012-07-20,12.24,12.409,12.097,12.298,18582,0
2012-07-23,12.514,12.514,12.27,12.27,10540,0
2012-07-24,12.355,12.514,12.27,12.27,14154,0
2012-07-25,12.352,12.352,12.215,12.224,9871,0
2012-07-26,12.224,12.439,12.224,12.401,34064,0
2012-07-27,12.426,12.601,12.314,12.355,27744,0
2012-07-30,12.274,12.283,12.191,12.253,28545,0
2012-07-31,12.227,12.306,12.163,12.219,11314,0
2012-08-01,12.336,12.416,12.283,12.31,19898,0
2012-08-02,12.368,12.485,12.319,12.453,19772,0
2012-08-03,12.383,12.559,12.283,12.492,11541,0
2012-08-06,12.431,12.471,12.383,12.391,10545,0
2012-08-07,12.401,12.423,12.248,12.298,32504,0
2012-08-08,12.232,12.232,12.066,12.097,77575,0
2012-08-09,12.097,12.097,11.959,12.007,89500,0
2012-08-10,12.044,12.053,11.836,11.845,70889,0
2012-08-13,11.812,11.874,11.744,11.821,70190,0
2012-08-14,11.816,11.887,11.755,11.79,99107,0
2012-08-15,11.83,11.83,11.725,11.747,34406,0
2012-08-16,11.784,11.784,11.684,11.707,71857,0
2012-08-17,11.69,11.741,11.684,11.741,26607,0
2012-08-20,11.69,11.741,11.64,11.707,90263,0
2012-08-21,11.69,11.69,11.531,11.558,131498,0
2012-08-22,11.597,11.747,11.597,11.747,91272,0
2012-08-23,11.763,11.823,11.655,11.69,50052,0
2012-08-24,11.676,11.676,11.59,11.64,54373,0
2012-08-27,11.655,11.699,11.631,11.684,25961,0
2012-08-28,11.684,11.69,11.615,11.69,45779,0
2012-08-29,11.699,11.816,11.655,11.763,69730,0
2012-08-30,11.725,11.797,11.725,11.741,42660,0
2012-08-31,11.741,11.806,11.741,11.768,20388,0
2012-09-04,11.839,11.848,11.763,11.816,42175,0
2012-09-05,11.887,11.887,11.699,11.784,58372,0
2012-09-06,11.699,11.806,11.699,11.763,66265,0
2012-09-07,11.768,11.878,11.725,11.83,28584,0
2012-09-10,11.9,11.908,11.823,11.9,38535,0
2012-09-11,11.887,12.116,11.856,12.093,85504,0
2012-09-12,12.062,12.077,11.994,12.048,41131,0
2012-09-13,12.032,12.062,11.908,11.939,58907,0
2012-09-14,11.994,12.002,11.923,11.931,33587,0
2012-09-17,11.931,11.954,11.806,11.887,17846,0
2012-09-18,11.887,11.963,11.887,11.915,46011,0
2012-09-19,11.939,11.954,11.894,11.923,42246,0
2012-09-20,11.948,12.002,11.894,11.9,56076,0
2012-09-21,11.923,12.032,11.923,12.032,51198,0
2012-09-24,12.041,12.048,11.954,12.002,27507,0
2012-09-25,12.024,12.077,11.954,12.069,54752,0
2012-09-26,12.011,12.062,12.011,12.062,24471,0
2012-09-27,12.124,12.124,12.011,12.011,31998,0
2012-09-28,12.069,12.069,11.979,12.019,36899,0
2012-10-01,11.986,12.086,11.986,12.062,33485,0
2012-10-02,12.124,12.124,12.041,12.093,24161,0
2012-10-03,12.062,12.155,12.002,12.124,54649,0
2012-10-04,12.163,12.163,12.032,12.048,26522,0
2012-10-05,12.069,12.069,11.979,11.986,55250,0
2012-10-08,12.041,12.041,11.939,11.948,85572,0
2012-10-09,11.979,12.048,11.915,11.986,83021,0
2012-10-10,11.986,12.062,11.931,12.041,49709,0
2012-10-11,12.046,12.055,11.992,11.992,16421,0
2012-10-12,12.038,12.084,11.984,12.023,34897,0
2012-10-15,11.984,12.099,11.984,12.055,28181,0
2012-10-16,12.147,12.178,12.075,12.178,46086,0
2012-10-17,12.132,12.243,12.092,12.226,55886,0
2012-10-18,12.226,12.278,12.178,12.235,51344,0
2012-10-19,12.218,12.255,12.114,12.178,15037,0
2012-10-22,12.226,12.287,12.162,12.263,37230,0
2012-10-23,12.27,12.27,12.218,12.27,84347,0
2012-10-24,12.255,12.365,12.235,12.356,24563,0
2012-10-25,12.295,12.356,12.243,12.243,40933,0
2012-10-26,12.306,12.348,12.147,12.147,31673,0
2012-10-31,12.178,12.255,12.046,12.169,38677,0
2012-11-01,12.306,12.315,12.243,12.263,15962,0
2012-11-02,12.331,12.331,12.141,12.169,34260,0
2012-11-05,12.295,12.295,12.055,12.107,41618,0
2012-11-06,12.06,12.169,12.06,12.114,20469,0
2012-11-07,12.27,12.278,12.178,12.25,69992,0
2012-11-08,12.178,12.306,12.178,12.3,27709,0
2012-11-09,12.306,12.388,12.287,12.388,23867,0
2012-11-12,12.295,12.436,12.295,12.42,24544,0
2012-11-13,12.465,12.465,12.329,12.353,25438,0
2012-11-14,12.448,12.448,12.207,12.241,34351,0
2012-11-15,12.207,12.26,12.104,12.175,25731,0
2012-11-16,12.175,12.37,12.096,12.345,26414,0
2012-11-19,12.456,12.456,12.215,12.435,35053,0
2012-11-20,12.426,12.448,12.386,12.412,22149,0
2012-11-21,12.435,12.441,12.338,12.338,22229,0
2012-11-23,12.435,12.481,12.418,12.435,9049,0
2012-11-26,12.435,12.441,12.292,12.353,32737,0
2012-11-27,12.426,12.465,12.321,12.403,47465,0
2012-11-28,12.474,12.5,12.353,12.426,25497,0
2012-11-29,12.426,12.456,12.363,12.435,39625,0
2012-11-30,12.345,12.441,12.345,12.441,23632,0
2012-12-03,12.563,12.563,12.353,12.394,29464,0
2012-12-04,12.435,12.441,12.363,12.386,8712,0
2012-12-05,12.345,12.495,12.345,12.386,30244,0
2012-12-06,12.441,12.547,12.353,12.377,38142,0
2012-12-07,12.377,12.456,12.345,12.448,48832,0
2012-12-10,12.363,12.386,12.248,12.345,54585,0
2012-12-11,12.298,12.386,12.298,12.386,20426,0
2012-12-12,12.422,12.43,12.263,12.3,28750,0
2012-12-13,12.242,12.307,12.105,12.121,60869,0
2012-12-14,12.073,12.146,11.888,11.967,48247,0
2012-12-17,11.902,11.934,11.741,11.88,56882,0
2012-12-18,11.769,11.902,11.668,11.824,114066,0
2012-12-19,11.871,11.967,11.871,11.926,57049,0
2012-12-20,11.902,12.053,11.902,11.974,68445,0
2012-12-21,11.934,12.059,11.817,12.059,101314,0
2012-12-24,12.021,12.053,11.982,12.015,41544,0
2012-12-26,12.059,12.105,11.942,12.105,90941,0
2012-12-27,12.059,12.059,11.934,11.958,38526,0
2012-12-28,11.902,11.99,11.849,11.99,32048,0
2012-12-31,12.098,12.14,11.896,11.902,43399,0
2013-01-02,11.896,12.105,11.896,12.098,57225,0
2013-01-03,12.242,12.25,12.098,12.14,34541,0
2013-01-04,12.153,12.235,12.114,12.177,30975,0
2013-01-07,12.177,12.27,12.105,12.217,36818,0
2013-01-08,12.263,12.278,12.21,12.242,13803,0
2013-01-09,12.295,12.295,12.185,12.242,15849,0
2013-01-10,12.278,12.3,12.153,12.242,37778,0
2013-01-11,12.197,12.252,12.076,12.221,45545,0
2013-01-14,12.204,12.246,12.163,12.179,18624,0
2013-01-15,12.093,12.204,12.093,12.109,22442,0
2013-01-16,12.068,12.163,12.068,12.124,25216,0
2013-01-17,12.149,12.156,12.061,12.156,45920,0
2013-01-18,12.188,12.221,12.188,12.188,19090,0
2013-01-22,12.197,12.297,12.179,12.229,62106,0
2013-01-23,12.265,12.297,12.163,12.252,25686,0
2013-01-24,12.291,12.384,12.239,12.252,26127,0
2013-01-25,12.291,12.291,12.124,12.156,25763,0
2013-01-28,12.1,12.172,11.96,12.055,53645,0
2013-01-29,12.076,12.109,12.008,12.055,32237,0
2013-01-30,12.055,12.116,11.882,12.068,42030,0
2013-01-31,12.076,12.093,12.008,12.039,22568,0
2013-02-01,12.149,12.149,12.061,12.068,22791,0
2013-02-04,12.116,12.141,12.008,12.008,19846,0
2013-02-05,12.031,12.061,11.952,12.046,31805,0
2013-02-06,12.023,12.061,11.936,12.023,50757,0
2013-02-07,12.085,12.1,11.968,11.984,44463,0
2013-02-08,11.992,11.992,11.976,11.992,26510,0
2013-02-11,11.96,11.992,11.927,11.952,39323,0
2013-02-12,11.992,12.008,11.968,11.992,35058,0
2013-02-13,12.043,12.043,11.964,11.971,25827,0
2013-02-14,11.971,11.971,11.845,11.863,77832,0
2013-02-15,11.876,11.906,11.876,11.893,25656,0
2013-02-19,11.885,11.9,11.853,11.893,71983,0
2013-02-20,11.9,12.161,11.885,12.104,138945,0
2013-02-21,12.089,12.129,12.026,12.057,40945,0
2013-02-22,11.979,12.021,11.922,11.939,53197,0
2013-02-25,11.931,11.979,11.914,11.939,41757,0
2013-02-26,11.954,12.026,11.922,11.979,31080,0
2013-02-27,11.954,12.012,11.922,11.954,22391,0
2013-02-28,11.971,11.995,11.939,11.964,26748,0
2013-03-01,12.034,12.05,11.964,11.964,25836,0
2013-03-04,12.021,12.026,11.964,11.987,44735,0
2013-03-05,12.026,12.034,11.893,11.906,41404,0
2013-03-06,11.987,12.012,11.9,11.954,32836,0
2013-03-07,11.948,11.971,11.893,11.914,26785,0
2013-03-08,11.948,11.948,11.853,11.868,67801,0
2013-03-11,11.9,11.939,11.773,11.795,57569,0
2013-03-12,11.737,11.828,11.664,11.693,82533,0
2013-03-13,11.72,11.72,11.536,11.581,50066,0
2013-03-14,11.581,11.616,11.468,11.507,105661,0
2013-03-15,11.498,11.498,11.299,11.33,107786,0
2013-03-18,11.33,11.544,11.203,11.408,130886,0
2013-03-19,11.442,11.632,11.442,11.581,83755,0
2013-03-20,11.544,11.657,11.544,11.641,29345,0
2013-03-21,11.641,11.679,11.572,11.59,45368,0
2013-03-22,11.657,11.657,11.536,11.581,43600,0
2013-03-25,11.641,11.641,11.451,11.498,91933,0
2013-03-26,11.432,11.572,11.384,11.536,92522,0
2013-03-27,11.474,11.544,11.442,11.498,45336,0
2013-03-28,11.442,11.544,11.442,11.507,43984,0
2013-04-01,11.597,11.597,11.442,11.481,118559,0
2013-04-02,11.498,11.53,11.432,11.481,50454,0
2013-04-03,11.524,11.524,11.432,11.474,56574,0
2013-04-04,11.425,11.55,11.425,11.49,28373,0
2013-04-05,11.507,11.572,11.468,11.498,56772,0
2013-04-08,11.507,11.597,11.49,11.536,39266,0
2013-04-09,11.524,11.597,11.498,11.59,72017,0
2013-04-10,11.641,11.641,11.481,11.581,40641,0
2013-04-11,11.59,11.626,11.55,11.565,24796,0
2013-04-12,11.565,11.626,11.514,11.626,25326,0
2013-04-15,11.582,11.642,11.544,11.557,15598,0
2013-04-16,11.617,11.633,11.55,11.582,26884,0
2013-04-17,11.617,11.642,11.557,11.572,27096,0
2013-04-18,11.565,11.59,11.537,11.565,35168,0
2013-04-19,11.626,11.626,11.514,11.565,32317,0
2013-04-22,11.565,11.608,11.53,11.59,25787,0
2013-04-23,11.642,11.642,11.544,11.557,31262,0
2013-04-24,11.537,11.59,11.537,11.565,39995,0
2013-04-25,11.572,11.598,11.537,11.582,44073,0
2013-04-26,11.557,11.626,11.514,11.55,52534,0
2013-04-29,11.55,11.59,11.53,11.55,40782,0
2013-04-30,11.582,11.598,11.544,11.598,26739,0
2013-05-01,11.642,11.658,11.557,11.658,34941,0
2013-05-02,11.665,11.665,11.544,11.544,77072,0
2013-05-03,11.557,11.617,11.544,11.572,66176,0
2013-05-06,11.582,11.59,11.498,11.572,64807,0
2013-05-07,11.537,11.582,11.524,11.55,25966,0
2013-05-08,11.557,11.565,11.507,11.544,34226,0
2013-05-09,11.565,11.598,11.53,11.544,29045,0
2013-05-10,11.582,11.598,11.498,11.507,32502,0
2013-05-13,11.551,11.551,11.459,11.482,60897,0
2013-05-14,11.451,11.551,11.432,11.515,76609,0
2013-05-15,11.507,11.507,11.417,11.451,63722,0
2013-05-16,11.432,11.524,11.432,11.468,54852,0
2013-05-17,11.499,11.524,11.451,11.515,49675,0
2013-05-20,11.545,11.551,11.53,11.537,15378,0
2013-05-21,11.551,11.551,11.451,11.53,39866,0
2013-05-22,11.545,11.599,11.366,11.53,78982,0
2013-05-23,11.515,11.551,11.468,11.545,33235,0
2013-05-24,11.537,11.537,11.399,11.425,64282,0
2013-05-28,11.425,11.524,11.417,11.442,83983,0
2013-05-29,11.352,11.417,10.985,11.191,155049,0
2013-05-30,11.166,11.305,11.12,11.218,122198,0
2013-05-31,11.232,11.232,10.884,11.052,109630,0
2013-06-03,11.128,11.128,10.91,10.936,130877,0
2013-06-04,10.873,11.069,10.852,11.028,102102,0
2013-06-05,10.976,11.151,10.976,11.105,62305,0
2013-06-06,11.12,11.218,11.082,11.2,49948,0
2013-06-07,11.228,11.282,11.112,11.151,108390,0
2013-06-10,11.135,11.135,10.994,11.011,67194,0
2013-06-11,10.96,11.003,10.873,10.927,62784,0
2013-06-12,10.864,10.891,10.78,10.799,138742,0
2013-06-13,10.79,10.877,10.741,10.849,117005,0
2013-06-14,10.84,11.014,10.799,10.877,107546,0
2013-06-17,10.877,10.948,10.823,10.948,137692,0
2013-06-18,10.891,10.932,10.799,10.849,173973,0
2013-06-19,10.807,10.84,10.757,10.772,134501,0
2013-06-20,10.716,10.725,10.558,10.579,167251,0
2013-06-21,10.674,10.674,10.46,10.492,107337,0
2013-06-24,10.475,10.475,10.26,10.358,126056,0
2013-06-25,10.394,10.394,10.123,10.3,109621,0
2013-06-26,10.341,10.65,10.341,10.621,65945,0
2013-06-27,10.636,10.79,10.636,10.764,77439,0
2013-06-28,10.772,10.799,10.589,10.757,98908,0
2013-07-01,10.823,10.832,10.716,10.772,40648,0
2013-07-02,10.749,10.816,10.636,10.659,77395,0
2013-07-03,10.524,10.629,10.484,10.572,24496,0
2013-07-05,10.452,10.524,10.274,10.412,129964,0
2013-07-08,10.443,10.508,10.412,10.452,115913,0
2013-07-09,10.46,10.468,10.378,10.434,60423,0
2013-07-10,10.402,10.475,10.349,10.378,48275,0
2013-07-11,10.465,10.521,10.416,10.448,46496,0
2013-07-12,10.489,10.563,10.408,10.408,51135,0
2013-07-15,10.399,10.489,10.391,10.465,27412,0
2013-07-16,10.416,10.465,10.383,10.465,37279,0
2013-07-17,10.521,10.53,10.399,10.471,91510,0
2013-07-18,10.489,10.497,10.416,10.465,87634,0
2013-07-19,10.456,10.456,10.338,10.399,63704,0
2013-07-22,10.422,10.422,10.288,10.296,100388,0
2013-07-23,10.313,10.399,10.278,10.361,48127,0
2013-07-24,10.269,10.338,10.263,10.329,86812,0
2013-07-25,10.257,10.269,10.165,10.173,88602,0
2013-07-26,10.257,10.278,10.173,10.214,53172,0
2013-07-29,10.257,10.278,10.214,10.278,38739,0
2013-07-30,10.278,10.304,10.196,10.263,45368,0
2013-07-31,10.205,10.239,10.097,10.224,120307,0
2013-08-01,10.278,10.288,10.127,10.18,57842,0
2013-08-02,10.18,10.232,10.111,10.143,55762,0
2013-08-05,10.214,10.232,9.995,10.111,92105,0
2013-08-06,10.033,10.143,9.995,10.07,87519,0
2013-08-07,9.995,10.079,9.956,10.047,89287,0
2013-08-08,10.134,10.143,9.923,10.087,94689,0
2013-08-09,10.127,10.15,9.971,9.986,76343,0
2013-08-12,9.948,10.055,9.948,10.005,46496,0
2013-08-13,10,10.038,9.928,9.969,73784,0
2013-08-14,9.952,9.973,9.913,9.913,42481,0
2013-08-15,9.87,9.92,9.79,9.864,48262,0
2013-08-16,9.85,9.87,9.781,9.836,64969,0
2013-08-19,9.836,9.864,9.757,9.774,89485,0
2013-08-20,9.774,9.913,9.774,9.913,68502,0
2013-08-21,9.857,9.92,9.799,9.913,121755,0
2013-08-22,9.878,10.01,9.87,10,67316,0
2013-08-23,10,10.038,9.952,10,86976,0
2013-08-26,10.01,10.02,9.92,9.928,64183,0
2013-08-27,9.913,9.944,9.857,9.887,51802,0
2013-08-28,9.913,9.928,9.818,9.857,46500,0
2013-08-29,9.836,9.864,9.774,9.85,59793,0
2013-08-30,9.87,9.878,9.79,9.826,39899,0
2013-09-03,9.816,9.884,9.755,9.755,95390,0
2013-09-04,9.806,9.824,9.714,9.739,79182,0
2013-09-05,9.723,9.796,9.634,9.705,104701,0
2013-09-06,9.786,9.786,9.649,9.649,59316,0
2013-09-09,9.66,9.749,9.596,9.638,133303,0
2013-09-10,9.601,9.649,9.552,9.609,105755,0
2013-09-11,9.681,9.681,9.56,9.594,111479,0
2013-09-12,9.58,9.666,9.544,9.544,114095,0
2013-09-13,9.56,9.626,9.56,9.594,151309,0
2013-09-16,9.601,9.806,9.601,9.772,123477,0
2013-09-17,9.731,9.846,9.731,9.806,99369,0
2013-09-18,9.786,10.091,9.786,10.082,124183,0
2013-09-19,10.106,10.146,9.998,10.026,103669,0
2013-09-20,10.073,10.073,9.966,9.966,44524,0
2013-09-23,10.008,10.036,9.876,9.893,95238,0
2013-09-24,9.876,9.989,9.876,9.966,102323,0
2013-09-25,9.989,10.036,9.972,10.008,109721,0
2013-09-26,9.95,10.026,9.933,9.972,101611,0
2013-09-27,9.972,9.972,9.926,9.942,52069,0
2013-09-30,9.966,9.966,9.884,9.884,57163,0
2013-10-01,9.91,9.91,9.846,9.884,116229,0
2013-10-02,9.884,9.901,9.846,9.846,79047,0
2013-10-03,9.869,9.869,9.796,9.806,46416,0
2013-10-04,9.833,9.846,9.816,9.833,62665,0
2013-10-07,9.824,9.839,9.666,9.731,143181,0
2013-10-08,9.688,9.762,9.681,9.723,66447,0
2013-10-09,9.779,9.779,9.681,9.755,121942,0
2013-10-10,9.742,9.829,9.735,9.802,67724,0
2013-10-11,9.768,9.837,9.718,9.735,78518,0
2013-10-14,9.701,9.811,9.701,9.776,123986,0
2013-10-15,9.71,9.783,9.71,9.751,102243,0
2013-10-16,9.735,9.751,9.661,9.742,165839,0
2013-10-17,9.751,9.985,9.751,9.985,67214,0
2013-10-18,10.04,10.089,9.899,9.977,76221,0
2013-10-21,9.995,10.015,9.907,9.922,89706,0
2013-10-22,9.948,10.024,9.922,9.955,62321,0
2013-10-23,9.964,10.056,9.964,10.04,66880,0
2013-10-24,10.015,10.048,9.948,10.015,54630,0
2013-10-25,9.995,10.07,9.977,10.033,37251,0
2013-10-28,10.048,10.098,10.033,10.033,37717,0
2013-10-29,10.063,10.07,10.015,10.024,40266,0
2013-10-30,10.048,10.063,9.955,10.005,74103,0
2013-10-31,10.005,10.024,9.939,9.977,87956,0
2013-11-01,10.04,10.04,9.851,9.866,54675,0
2013-11-04,9.889,9.971,9.88,9.922,58057,0
2013-11-05,9.916,9.922,9.811,9.866,58839,0
2013-11-06,9.922,9.922,9.873,9.889,73526,0
2013-11-07,9.88,9.939,9.858,9.899,78055,0
2013-11-08,9.843,9.889,9.742,9.783,57655,0
2013-11-11,9.783,9.843,9.783,9.802,58088,0
2013-11-12,9.811,9.82,9.71,9.742,88427,0
2013-11-13,9.756,9.825,9.748,9.748,58263,0
2013-11-14,9.825,9.825,9.731,9.74,108286,0
2013-11-15,9.756,9.807,9.74,9.756,97009,0
2013-11-18,9.706,9.788,9.688,9.773,89538,0
2013-11-19,9.763,9.817,9.748,9.788,80484,0
2013-11-20,9.763,9.807,9.731,9.748,53193,0
2013-11-21,9.731,9.773,9.714,9.74,91045,0
2013-11-22,9.731,9.78,9.731,9.763,46267,0
2013-11-25,9.706,9.773,9.706,9.74,102704,0
2013-11-26,9.78,9.817,9.756,9.807,147929,0
2013-11-27,9.84,9.84,9.723,9.763,34912,0
2013-11-29,9.817,9.817,9.74,9.763,18101,0
2013-12-02,9.807,9.807,9.723,9.748,99029,0
2013-12-03,9.698,9.788,9.688,9.714,172504,0
2013-12-04,9.698,9.714,9.672,9.688,60113,0
2013-12-05,9.666,9.698,9.633,9.649,101129,0
2013-12-06,9.618,9.672,9.579,9.642,145038,0
2013-12-09,9.642,9.642,9.551,9.587,168661,0
2013-12-10,9.593,9.642,9.593,9.625,125954,0
2013-12-11,9.607,9.687,9.593,9.64,191653,0
2013-12-12,9.624,9.679,9.607,9.624,99930,0
2013-12-13,9.632,9.654,9.542,9.64,106836,0
2013-12-16,9.624,9.654,9.599,9.624,114806,0
2013-12-17,9.632,9.687,9.624,9.679,232762,0
2013-12-18,9.687,9.878,9.679,9.824,355754,0
2013-12-19,9.779,9.886,9.754,9.87,82871,0
2013-12-20,9.919,9.935,9.856,9.913,161384,0
2013-12-23,9.878,10.045,9.878,9.969,240866,0
2013-12-24,9.935,9.982,9.903,9.974,70483,0
2013-12-26,9.935,10.012,9.935,9.944,88007,0
2013-12-27,9.903,9.935,9.87,9.919,193021,0
2013-12-30,9.878,9.928,9.862,9.886,192327,0
2013-12-31,9.847,9.903,9.834,9.839,222522,0
2014-01-02,9.824,9.919,9.824,9.895,56726,0
2014-01-03,9.944,10.002,9.862,9.992,50132,0
2014-01-06,9.961,10.053,9.961,10.039,62695,0
2014-01-07,10.031,10.069,9.953,10.012,136077,0
2014-01-08,10.039,10.078,9.928,9.982,88430,0
2014-01-09,9.969,10.031,9.895,9.974,68207,0
2014-01-10,9.992,10.111,9.992,10.053,105408,0
2014-01-13,10.115,10.115,10.049,10.074,82134,0
2014-01-14,10.058,10.092,10.026,10.042,56664,0
2014-01-15,10.082,10.082,10.026,10.036,32038,0
2014-01-16,10.017,10.107,10.017,10.107,61760,0
2014-01-17,10.107,10.204,10.107,10.163,40994,0
2014-01-21,10.214,10.24,10.195,10.214,47932,0
2014-01-22,10.258,10.258,10.195,10.224,74302,0
2014-01-23,10.27,10.298,10.24,10.289,91545,0
2014-01-24,10.264,10.333,10.249,10.27,42843,0
2014-01-27,10.27,10.307,10.171,10.195,77544,0
2014-01-28,10.214,10.249,10.155,10.204,122475,0
2014-01-29,10.179,10.179,10.132,10.171,66468,0
2014-01-30,10.179,10.179,10.132,10.163,98791,0
2014-01-31,10.132,10.204,10.132,10.171,58386,0
2014-02-03,10.249,10.258,10.171,10.179,62000,0
2014-02-04,10.224,10.224,10.115,10.124,83664,0
2014-02-05,10.092,10.14,10.074,10.082,52343,0
2014-02-06,10.074,10.14,10.065,10.092,57964,0
2014-02-07,10.1,10.148,10.058,10.132,94198,0
2014-02-10,10.179,10.186,10.14,10.148,46615,0
2014-02-11,10.179,10.179,10.115,10.148,82699,0
2014-02-12,10.136,10.183,10.136,10.152,115672,0
2014-02-13,10.192,10.2,10.152,10.183,36497,0
2014-02-14,10.167,10.192,10.144,10.159,64627,0
2014-02-18,10.175,10.22,10.167,10.175,34630,0
2014-02-19,10.175,10.22,10.175,10.21,21861,0
2014-02-20,10.23,10.23,10.175,10.175,31441,0
2014-02-21,10.192,10.237,10.175,10.2,77425,0
2014-02-24,10.175,10.21,10.167,10.167,85309,0
2014-02-25,10.159,10.2,10.159,10.192,19776,0
2014-02-26,10.22,10.237,10.22,10.22,30325,0
2014-02-27,10.23,10.245,10.21,10.237,34104,0
2014-02-28,10.229,10.245,10.21,10.245,64148,0
2014-03-03,10.277,10.312,10.261,10.312,55638,0
2014-03-04,10.338,10.338,10.312,10.312,70898,0
2014-03-05,10.312,10.329,10.295,10.321,61248,0
2014-03-06,10.321,10.338,10.245,10.277,68374,0
2014-03-07,10.245,10.254,10.175,10.2,151102,0
2014-03-10,10.219,10.287,10.219,10.287,38571,0
2014-03-11,10.268,10.295,10.261,10.287,41891,0
2014-03-12,10.282,10.343,10.282,10.335,56955,0
2014-03-13,10.318,10.359,10.282,10.343,52928,0
2014-03-14,10.366,10.366,10.325,10.351,22465,0
2014-03-17,10.351,10.381,10.343,10.351,74237,0
2014-03-18,10.381,10.381,10.318,10.343,48324,0
2014-03-19,10.3,10.335,10.241,10.25,123141,0
2014-03-20,10.25,10.291,10.196,10.291,144000,0
2014-03-21,10.3,10.318,10.272,10.318,87303,0
2014-03-24,10.272,10.351,10.272,10.351,25164,0
2014-03-25,10.343,10.351,10.3,10.318,45664,0
2014-03-26,10.309,10.366,10.282,10.343,58925,0
2014-03-27,10.343,10.39,10.325,10.366,34767,0
2014-03-28,10.351,10.366,10.325,10.343,36899,0
2014-03-31,10.335,10.366,10.309,10.366,58256,0
2014-04-01,10.366,10.366,10.309,10.359,64907,0
2014-04-02,10.351,10.366,10.325,10.335,31380,0
2014-04-03,10.325,10.366,10.318,10.366,39992,0
2014-04-04,10.366,10.422,10.351,10.366,73997,0
2014-04-07,10.372,10.398,10.366,10.372,49319,0
2014-04-08,10.398,10.398,10.372,10.381,42315,0
2014-04-09,10.39,10.416,10.351,10.39,69317,0
2014-04-10,10.398,10.499,10.398,10.422,83024,0
2014-04-11,10.427,10.488,10.427,10.436,83594,0
2014-04-14,10.445,10.455,10.427,10.436,60091,0
2014-04-15,10.445,10.504,10.42,10.427,164321,0
2014-04-16,10.47,10.488,10.445,10.47,32500,0
2014-04-17,10.488,10.496,10.436,10.445,22647,0
2014-04-21,10.445,10.496,10.445,10.455,36168,0
2014-04-22,10.47,10.496,10.455,10.488,26987,0
2014-04-23,10.496,10.589,10.488,10.564,68196,0
2014-04-24,10.564,10.623,10.548,10.608,112836,0
2014-04-25,10.623,10.654,10.616,10.623,34407,0
2014-04-28,10.632,10.723,10.632,10.664,103557,0
2014-04-29,10.654,10.68,10.579,10.64,103674,0
2014-04-30,10.623,10.687,10.623,10.67,57009,0
2014-05-01,10.704,10.748,10.687,10.741,48207,0
2014-05-02,10.741,10.741,10.68,10.714,50282,0
2014-05-05,10.723,10.757,10.714,10.732,34274,0
2014-05-06,10.723,10.781,10.723,10.757,21562,0
2014-05-07,10.748,10.772,10.748,10.757,16947,0
2014-05-08,10.764,10.817,10.764,10.801,29670,0
2014-05-09,10.809,10.827,10.764,10.772,44514,0
2014-05-12,10.772,10.801,10.757,10.757,38442,0
2014-05-13,10.807,10.807,10.728,10.807,82959,0
2014-05-14,10.815,10.832,10.778,10.797,16912,0
2014-05-15,10.841,10.841,10.807,10.823,20119,0
2014-05-16,10.841,10.885,10.797,10.866,39826,0
2014-05-19,10.873,10.88,10.832,10.841,38679,0
2014-05-20,10.823,10.88,10.807,10.866,71711,0
2014-05-21,10.807,10.866,10.797,10.832,27983,0
2014-05-22,10.856,10.866,10.841,10.849,12812,0
2014-05-23,10.856,10.856,10.841,10.841,10016,0
2014-05-27,10.849,10.866,10.841,10.856,39849,0
2014-05-28,10.866,10.918,10.866,10.91,88518,0
2014-05-29,10.91,10.937,10.88,10.928,54879,0
2014-05-30,10.928,10.928,10.88,10.894,66364,0
2014-06-02,10.894,10.91,10.856,10.866,63510,0
2014-06-03,10.885,10.885,10.832,10.832,53170,0
2014-06-04,10.849,10.856,10.778,10.815,30203,0
2014-06-05,10.728,10.849,10.728,10.849,55727,0
2014-06-06,10.849,10.88,10.849,10.849,53605,0
2014-06-09,10.823,10.866,10.815,10.866,22422,0
2014-06-10,10.885,10.885,10.823,10.849,17891,0
2014-06-11,10.828,10.996,10.828,10.883,84349,0
2014-06-12,10.891,10.915,10.876,10.876,18285,0
2014-06-13,10.876,10.883,10.836,10.836,9035,0
2014-06-16,10.836,10.891,10.836,10.87,19272,0
2014-06-17,10.891,10.891,10.757,10.853,55687,0
2014-06-18,10.876,10.876,10.792,10.853,50146,0
2014-06-19,10.845,10.883,10.773,10.802,82334,0
2014-06-20,10.792,10.828,10.782,10.81,18056,0
2014-06-23,10.853,10.862,10.828,10.853,20642,0
2014-06-24,10.891,10.891,10.818,10.836,40640,0
2014-06-25,10.845,10.883,10.845,10.853,34990,0
2014-06-26,10.891,10.898,10.876,10.883,15858,0
2014-06-27,10.87,10.906,10.87,10.891,17507,0
2014-06-30,10.906,10.934,10.87,10.915,38157,0
2014-07-01,10.934,10.942,10.876,10.883,42627,0
2014-07-02,10.898,10.898,10.802,10.818,41996,0
2014-07-03,10.792,10.802,10.687,10.732,25416,0
2014-07-07,10.765,10.773,10.704,10.704,100319,0
2014-07-08,10.765,10.765,10.714,10.714,114078,0
2014-07-09,10.714,10.723,10.654,10.714,56870,0
2014-07-10,10.757,10.757,10.67,10.704,48725,0
2014-07-11,10.746,10.769,10.719,10.737,33961,0
2014-07-14,10.71,10.753,10.7,10.71,54643,0
2014-07-15,10.691,10.719,10.675,10.683,30765,0
2014-07-16,10.683,10.762,10.619,10.729,59944,0
2014-07-17,10.769,10.769,10.729,10.762,36741,0
2014-07-18,10.737,10.762,10.71,10.753,15380,0
2014-07-21,10.762,10.798,10.753,10.788,36418,0
2014-07-22,10.788,10.798,10.71,10.729,56437,0
2014-07-23,10.737,10.762,10.719,10.746,106567,0
2014-07-24,10.737,10.746,10.719,10.719,42570,0
2014-07-25,10.737,10.769,10.737,10.746,21853,0
2014-07-28,10.746,10.769,10.729,10.729,37284,0
2014-07-29,10.769,10.779,10.737,10.737,37163,0
2014-07-30,10.729,10.729,10.65,10.659,139884,0
2014-07-31,10.619,10.675,10.593,10.659,35577,0
2014-08-01,10.667,10.691,10.644,10.644,40978,0
2014-08-04,10.644,10.683,10.603,10.634,35259,0
2014-08-05,10.575,10.659,10.575,10.659,21675,0
2014-08-06,10.603,10.691,10.603,10.65,67899,0
2014-08-07,10.65,10.683,10.626,10.659,64656,0
2014-08-08,10.675,10.71,10.667,10.667,45062,0
2014-08-11,10.667,10.719,10.667,10.7,45792,0
2014-08-12,10.729,10.729,10.691,10.691,70056,0
2014-08-13,10.706,10.766,10.687,10.734,86643,0
2014-08-14,10.742,10.759,10.706,10.742,49567,0
2014-08-15,10.742,10.766,10.742,10.766,32070,0
2014-08-18,10.734,10.759,10.734,10.734,52985,0
2014-08-19,10.734,10.759,10.725,10.734,58896,0
2014-08-20,10.734,10.794,10.725,10.734,81761,0
2014-08-21,10.759,10.766,10.734,10.734,60775,0
2014-08-22,10.742,10.759,10.725,10.734,35728,0
2014-08-25,10.766,10.804,10.716,10.725,107223,0
2014-08-26,10.725,10.759,10.687,10.725,107271,0
2014-08-27,10.759,10.775,10.742,10.759,73890,0
2014-08-28,10.775,10.784,10.742,10.775,47170,0
2014-08-29,10.784,10.804,10.749,10.804,45951,0
2014-09-02,10.804,10.804,10.716,10.766,40072,0
2014-09-03,10.706,10.775,10.706,10.742,48174,0
2014-09-04,10.749,10.759,10.716,10.742,37924,0
2014-09-05,10.749,10.794,10.742,10.742,78300,0
2014-09-08,10.775,10.775,10.742,10.742,12912,0
2014-09-09,10.742,10.766,10.725,10.742,48225,0
2014-09-10,10.734,10.749,10.734,10.749,38794,0
2014-09-11,10.771,10.771,10.738,10.747,44573,0
2014-09-12,10.747,10.747,10.683,10.683,79625,0
2014-09-15,10.692,10.72,10.667,10.675,73815,0
2014-09-16,10.675,10.738,10.659,10.675,57536,0
2014-09-17,10.692,10.73,10.692,10.711,40936,0
2014-09-18,10.72,10.747,10.72,10.738,16949,0
2014-09-19,10.747,10.771,10.73,10.747,63921,0
2014-09-22,10.711,10.747,10.711,10.73,55122,0
2014-09-23,10.738,10.764,10.738,10.764,27771,0
2014-09-24,10.764,10.809,10.73,10.73,29201,0
2014-09-25,10.747,10.764,10.73,10.738,88603,0
2014-09-26,10.8,10.8,10.72,10.73,39689,0
2014-09-29,10.738,10.79,10.738,10.78,39486,0
2014-09-30,10.755,10.764,10.738,10.747,41624,0
2014-10-01,10.809,10.826,10.78,10.8,83050,0
2014-10-02,10.844,10.844,10.771,10.78,73428,0
2014-10-03,10.78,10.809,10.78,10.809,41054,0
2014-10-06,10.809,10.826,10.809,10.817,30387,0
2014-10-07,10.826,10.852,10.826,10.834,61548,0
2014-10-08,10.834,10.844,10.809,10.826,66854,0
2014-10-09,10.844,10.89,10.809,10.817,107979,0
2014-10-10,10.813,10.886,10.813,10.813,92068,0
2014-10-13,10.805,10.831,10.795,10.805,50817,0
2014-10-14,10.813,10.866,10.795,10.813,134605,0
2014-10-15,10.886,10.93,10.822,10.84,114470,0
2014-10-16,10.866,10.886,10.84,10.873,61500,0
2014-10-17,10.92,10.93,10.849,10.849,73913,0
2014-10-20,10.849,10.886,10.84,10.849,51430,0
2014-10-21,10.856,10.856,10.831,10.831,44838,0
2014-10-22,10.822,10.873,10.822,10.866,34245,0
2014-10-23,10.849,10.88,10.813,10.831,97029,0
2014-10-24,10.822,10.895,10.822,10.886,16981,0
2014-10-27,10.88,10.895,10.88,10.88,23941,0
2014-10-28,10.88,10.939,10.88,10.92,47457,0
2014-10-29,10.912,10.939,10.912,10.912,17398,0
2014-10-30,10.873,10.947,10.706,10.903,30452,0
2014-10-31,10.983,10.983,10.856,10.873,77917,0
2014-11-03,10.84,10.895,10.84,10.873,36580,0
2014-11-04,10.912,10.912,10.873,10.886,38085,0
2014-11-05,10.873,10.886,10.849,10.873,39625,0
2014-11-06,10.873,11.064,10.873,10.939,118193,0
2014-11-07,10.895,10.957,10.895,10.903,23545,0
2014-11-10,10.965,10.973,10.88,10.88,38690,0
2014-11-11,10.886,10.895,10.873,10.88,41768,0
2014-11-12,10.875,10.917,10.875,10.875,50620,0
2014-11-13,10.883,10.899,10.875,10.883,43875,0
2014-11-14,10.883,10.944,10.861,10.883,46947,0
2014-11-17,10.875,10.917,10.861,10.87,50441,0
2014-11-18,10.908,10.917,10.883,10.908,37388,0
2014-11-19,10.899,10.899,10.861,10.861,31010,0
2014-11-20,10.87,10.917,10.861,10.861,76570,0
2014-11-21,10.917,10.917,10.861,10.861,73956,0
2014-11-24,10.87,10.926,10.87,10.917,125205,0
2014-11-25,10.917,10.953,10.917,10.953,58850,0
2014-11-26,10.944,10.953,10.926,10.935,40385,0
2014-11-28,10.953,10.953,10.944,10.953,13866,0
2014-12-01,10.999,11.007,10.944,10.953,49058,0
2014-12-02,10.962,11.007,10.944,10.944,72323,0
2014-12-03,10.962,11.016,10.962,11.016,63441,0
2014-12-04,11.007,11.026,11.007,11.026,41317,0
2014-12-05,10.944,10.999,10.944,10.979,49810,0
2014-12-08,10.979,10.989,10.944,10.953,61150,0
2014-12-09,10.962,10.989,10.953,10.962,84182,0
2014-12-10,11.007,11.016,10.969,11.016,62707,0
2014-12-11,11.033,11.033,10.987,10.987,59004,0
2014-12-12,10.987,11.033,10.977,10.997,121823,0
2014-12-15,10.997,11.006,10.977,10.977,54547,0
2014-12-16,10.967,11.014,10.967,11.014,92987,0
2014-12-17,11.014,11.014,10.967,10.967,50499,0
2014-12-18,10.967,11.033,10.967,10.987,76086,0
2014-12-19,10.997,11.014,10.967,10.987,80069,0
2014-12-22,10.987,11.033,10.967,11.014,139079,0
2014-12-23,10.997,11.006,10.951,10.987,171239,0
2014-12-24,10.977,10.987,10.967,10.967,31483,0
2014-12-26,10.977,11.006,10.967,10.967,39922,0
2014-12-29,10.967,11.006,10.934,10.942,128770,0
2014-12-30,10.951,10.987,10.924,10.934,173629,0
2014-12-31,10.951,11.05,10.951,11.014,107012,0
2015-01-02,10.987,11.05,10.967,11.042,43577,0
2015-01-05,11.042,11.076,11.024,11.076,74956,0
2015-01-06,11.101,11.134,11.101,11.109,72031,0
2015-01-07,11.134,11.16,11.101,11.16,56771,0
2015-01-08,11.116,11.134,11.092,11.134,64384,0
2015-01-09,11.134,11.175,11.116,11.134,78303,0
2015-01-12,11.175,11.185,11.142,11.167,25081,0
2015-01-13,11.147,11.2,11.147,11.191,39335,0
2015-01-14,11.23,11.23,11.191,11.2,22652,0
2015-01-15,11.23,11.265,11.23,11.258,90426,0
2015-01-16,11.265,11.265,11.2,11.2,42787,0
2015-01-20,11.2,11.258,11.191,11.21,32254,0
2015-01-21,11.238,11.238,11.162,11.171,71107,0
2015-01-22,11.2,11.2,11.171,11.181,46731,0
2015-01-23,11.191,11.258,11.191,11.23,28413,0
2015-01-26,11.22,11.265,11.191,11.265,40582,0
2015-01-27,11.258,11.298,11.258,11.273,62802,0
2015-01-28,11.307,11.332,11.298,11.322,122749,0
2015-01-29,11.29,11.348,11.29,11.322,48650,0
2015-01-30,11.348,11.401,11.339,11.374,79090,0
2015-02-02,11.393,11.419,11.374,11.401,97385,0
2015-02-03,11.393,11.393,11.339,11.356,137482,0
2015-02-04,11.332,11.339,11.273,11.332,50942,0
2015-02-05,11.332,11.332,11.298,11.316,18784,0
2015-02-06,11.281,11.281,11.22,11.22,85576,0
2015-02-09,11.248,11.248,11.2,11.21,39955,0
2015-02-10,11.21,11.21,11.147,11.147,100627,0
2015-02-11,11.187,11.187,11.142,11.142,70858,0
2015-02-12,11.16,11.196,11.116,11.116,64924,0
2015-02-13,11.125,11.167,11.101,11.125,90861,0
2015-02-17,11.134,11.152,10.977,10.977,129758,0
2015-02-18,10.977,11.101,10.977,11.076,91714,0
2015-02-19,11.05,11.142,11.05,11.068,74185,0
2015-02-20,11.109,11.134,11.076,11.076,27607,0
2015-02-23,11.109,11.134,11.083,11.083,40770,0
2015-02-24,11.083,11.134,11.068,11.116,61411,0
2015-02-25,11.134,11.187,11.116,11.152,61543,0
2015-02-26,11.177,11.177,11.109,11.125,40745,0
2015-02-27,11.142,11.206,11.125,11.16,42979,0
2015-03-02,11.206,11.206,11.116,11.152,34956,0
2015-03-03,11.177,11.196,11.125,11.196,38601,0
2015-03-04,11.196,11.206,11.177,11.177,40650,0
2015-03-05,11.152,11.216,11.152,11.216,58528,0
2015-03-06,11.152,11.152,11.076,11.092,32791,0
2015-03-09,11.101,11.134,11.076,11.083,41106,0
2015-03-10,11.125,11.142,11.083,11.101,50787,0
2015-03-11,11.138,11.138,11.096,11.106,32427,0
2015-03-12,11.13,11.158,11.08,11.087,44215,0
2015-03-13,11.113,11.113,11.08,11.08,54870,0
2015-03-16,11.121,11.121,11.08,11.087,127086,0
2015-03-17,11.113,11.113,11.072,11.096,139553,0
2015-03-18,11.138,11.192,11.096,11.192,57254,0
2015-03-19,11.164,11.202,11.138,11.173,31972,0
2015-03-20,11.202,11.31,11.192,11.26,70288,0
2015-03-23,11.266,11.3,11.222,11.26,52601,0
2015-03-24,11.24,11.3,11.192,11.292,34464,0
2015-03-25,11.282,11.282,11.148,11.148,86725,0
2015-03-26,11.158,11.202,11.158,11.192,64050,0
2015-03-27,11.24,11.25,11.202,11.25,38996,0
2015-03-30,11.25,11.26,11.202,11.232,32877,0
2015-03-31,11.232,11.274,11.202,11.24,64508,0
2015-04-01,11.292,11.292,11.222,11.266,28112,0
2015-04-02,11.3,11.3,11.232,11.26,26756,0
2015-04-06,11.282,11.292,11.222,11.266,34802,0
2015-04-07,11.292,11.292,11.25,11.26,23534,0
2015-04-08,11.282,11.292,11.222,11.292,58839,0
2015-04-09,11.3,11.3,11.24,11.26,32082,0
2015-04-10,11.282,11.31,11.26,11.26,23810,0
2015-04-13,11.279,11.296,11.245,11.288,36003,0
2015-04-14,11.306,11.321,11.288,11.296,29798,0
2015-04-15,11.296,11.296,11.279,11.296,22748,0
2015-04-16,11.296,11.316,11.263,11.279,74399,0
2015-04-17,11.279,11.316,11.255,11.263,59259,0
2015-04-20,11.279,11.306,11.279,11.296,16416,0
2015-04-21,11.306,11.306,11.271,11.279,20207,0
2015-04-22,11.271,11.279,11.255,11.255,28586,0
2015-04-23,11.263,11.296,11.255,11.296,22802,0
2015-04-24,11.296,11.306,11.271,11.279,26244,0
2015-04-27,11.288,11.306,11.271,11.279,35783,0
2015-04-28,11.279,11.306,11.255,11.255,61516,0
2015-04-29,11.245,11.316,11.227,11.235,58584,0
2015-04-30,11.207,11.245,11.188,11.235,48647,0
2015-05-01,11.279,11.279,11.168,11.188,45146,0
2015-05-04,11.263,11.263,11.168,11.207,38379,0
2015-05-05,11.217,11.245,11.168,11.168,31154,0
2015-05-06,11.168,11.178,11.101,11.134,69603,0
2015-05-07,11.143,11.178,11.083,11.117,65085,0
2015-05-08,11.16,11.197,11.16,11.16,43005,0
2015-05-11,11.134,11.188,11.126,11.143,36346,0
2015-05-12,11.134,11.16,11.11,11.134,38320,0
2015-05-13,11.149,11.159,11.121,11.121,17757,0
2015-05-14,11.139,11.165,11.096,11.13,43264,0
2015-05-15,11.159,11.193,11.13,11.159,50929,0
2015-05-18,11.159,11.165,11.087,11.087,41043,0
2015-05-19,11.096,11.139,11.045,11.072,50683,0
2015-05-20,11.08,11.113,11.072,11.087,14718,0
2015-05-21,11.13,11.13,11.063,11.087,32703,0
2015-05-22,11.096,11.106,11.045,11.045,11014,0
2015-05-26,11.053,11.121,11.053,11.106,43253,0
2015-05-27,11.087,11.121,11.072,11.072,46637,0
2015-05-28,11.08,11.113,11.072,11.113,34698,0
2015-05-29,11.13,11.149,11.106,11.149,20115,0
2015-06-01,11.165,11.165,11.13,11.139,19703,0
2015-06-02,11.13,11.149,11.072,11.106,42897,0
2015-06-03,11.096,11.106,11.063,11.063,36413,0
2015-06-04,11.087,11.121,11.053,11.072,32365,0
2015-06-05,11.045,11.096,11.018,11.018,52928,0
2015-06-08,11.053,11.053,10.954,10.981,50683,0
2015-06-09,10.963,11.018,10.935,10.935,82325,0
2015-06-10,10.915,11.009,10.906,10.963,80250,0
2015-06-11,10.997,11.077,10.967,11.033,64604,0
2015-06-12,10.977,11.084,10.977,11.05,59289,0
2015-06-15,11.059,11.102,11.042,11.069,38372,0
2015-06-16,11.084,11.084,11.042,11.05,15772,0
2015-06-17,11.059,11.102,11.042,11.077,19799,0
2015-06-18,11.077,11.127,11.069,11.069,30090,0
2015-06-19,11.11,11.118,11.084,11.118,13980,0
2015-06-22,11.11,11.11,11.069,11.069,22152,0
2015-06-23,11.059,11.127,11.059,11.102,61924,0
2015-06-24,11.11,11.118,11.069,11.093,29761,0
2015-06-25,11.093,11.093,11.014,11.077,47768,0
2015-06-26,11.077,11.084,11.006,11.014,38481,0
2015-06-29,11.024,11.024,10.959,10.967,53139,0
2015-06-30,10.967,10.967,10.877,10.949,71004,0
2015-07-01,10.949,10.997,10.884,10.949,156842,0
2015-07-02,10.997,11.059,10.949,11.059,97550,0
2015-07-06,11.093,11.093,10.977,10.987,107059,0
2015-07-07,11.024,11.077,11.024,11.042,53249,0
2015-07-08,11.042,11.093,11.033,11.059,40832,0
2015-07-09,11.042,11.069,10.959,11.024,67121,0
2015-07-10,11.014,11.042,10.997,11.033,50900,0
2015-07-13,11.002,11.039,10.982,11.029,27173,0
2015-07-14,11.01,11.039,10.992,11.002,39127,0
2015-07-15,10.982,11.039,10.982,11.01,27933,0
2015-07-16,11.029,11.065,11.029,11.047,38311,0
2015-07-17,11.029,11.055,11.019,11.039,18376,0
2015-07-20,11.055,11.055,10.963,10.982,37306,0
2015-07-21,10.992,11.047,10.992,11.029,37975,0
2015-07-22,11.01,11.039,10.992,11.019,40760,0
2015-07-23,11.01,11.039,11.01,11.039,54013,0
2015-07-24,11.082,11.089,11.047,11.082,74841,0
2015-07-27,11.098,11.098,11.047,11.065,33413,0
2015-07-28,11.089,11.089,11.029,11.047,35301,0
2015-07-29,11.089,11.089,11.019,11.029,40760,0
2015-07-30,11.065,11.065,10.992,11.019,48220,0
2015-07-31,11.055,11.107,11.055,11.089,29066,0
2015-08-03,11.141,11.141,11.089,11.107,28092,0
2015-08-04,11.098,11.107,11.055,11.089,37755,0
2015-08-05,11.089,11.089,11.047,11.047,27617,0
2015-08-06,11.065,11.082,11.029,11.065,29627,0
2015-08-07,11.082,11.098,11.029,11.039,79517,0
2015-08-10,11.074,11.132,11.039,11.039,66932,0
2015-08-11,11.055,11.16,11.055,11.16,59927,0
2015-08-12,11.192,11.192,11.103,11.128,46232,0
2015-08-13,11.146,11.156,11.137,11.156,20843,0
2015-08-14,11.164,11.192,11.094,11.192,34592,0
2015-08-17,11.192,11.212,11.183,11.202,19626,0
2015-08-18,11.232,11.241,11.146,11.232,34812,0
2015-08-19,11.26,11.26,11.164,11.173,32593,0
2015-08-20,11.212,11.241,11.137,11.137,53883,0
2015-08-21,11.183,11.212,11.103,11.137,52995,0
2015-08-24,11.164,11.164,11.094,11.094,40748,0
2015-08-25,11.111,11.156,11.085,11.094,32593,0
2015-08-26,11.085,11.111,11.085,11.111,20402,0
2015-08-27,11.094,11.156,11.06,11.137,80048,0
2015-08-28,11.119,11.164,11.085,11.085,20066,0
2015-08-31,11.094,11.128,11.043,11.103,18514,0
2015-09-01,11.146,11.146,11.06,11.094,39579,0
2015-09-02,11.156,11.156,11.07,11.103,20402,0
2015-09-03,11.119,11.137,11.078,11.137,38471,0
2015-09-04,11.164,11.164,11.103,11.103,40910,0
2015-09-08,11.085,11.183,11.085,11.128,49004,0
2015-09-09,11.156,11.173,11.078,11.078,126056,0
2015-09-10,11.07,11.119,11.06,11.07,115013,0
2015-09-11,11.099,11.142,11.09,11.099,39954,0
2015-09-14,11.124,11.124,11.075,11.082,12582,0
2015-09-15,11.09,11.09,11.01,11.019,67104,0
2015-09-16,11.065,11.065,11.029,11.029,22295,0
2015-09-17,11.039,11.152,11.029,11.142,44221,0
2015-09-18,11.169,11.228,11.152,11.179,24502,0
2015-09-21,11.179,11.198,11.124,11.124,44258,0
2015-09-22,11.124,11.169,11.108,11.169,11038,0
2015-09-23,11.189,11.189,11.133,11.142,24832,0
2015-09-24,11.142,11.208,11.142,11.142,17181,0
2015-09-25,11.161,11.169,11.133,11.152,5518,0
2015-09-28,11.133,11.169,11.099,11.133,57215,0
2015-09-29,11.133,11.161,11.133,11.152,22512,0
2015-09-30,11.189,11.189,11.116,11.161,34542,0
2015-10-01,11.208,11.208,11.133,11.179,61917,0
2015-10-02,11.228,11.237,11.198,11.218,50988,0
2015-10-05,11.228,11.247,11.161,11.179,20535,0
2015-10-06,11.116,11.208,11.116,11.189,41497,0
2015-10-07,11.161,11.218,11.161,11.198,10373,0
2015-10-08,11.161,11.247,11.152,11.161,37527,0
2015-10-09,11.152,11.265,11.152,11.247,47566,0
2015-10-12,11.237,11.291,11.218,11.281,25160,0
2015-10-13,11.269,11.287,11.252,11.269,27691,0
2015-10-14,11.287,11.339,11.287,11.339,8570,0
2015-10-15,11.339,11.339,11.295,11.315,40874,0
2015-10-16,11.287,11.305,11.287,11.305,9888,0
2015-10-19,11.32,11.348,11.287,11.315,26986,0
2015-10-20,11.295,11.33,11.287,11.305,28479,0
2015-10-21,11.339,11.385,11.277,11.32,69771,0
2015-10-22,11.32,11.403,11.305,11.376,39555,0
2015-10-23,11.348,11.376,11.315,11.32,26369,0
2015-10-26,11.33,11.376,11.32,11.339,20437,0
2015-10-27,11.339,11.376,11.32,11.339,33951,0
2015-10-28,11.339,11.403,11.33,11.348,38895,0
2015-10-29,11.348,11.385,11.315,11.385,22084,0
2015-10-30,11.393,11.44,11.376,11.42,18458,0
2015-11-02,11.478,11.478,11.412,11.43,27004,0
2015-11-03,11.478,11.478,11.376,11.376,55047,0
2015-11-04,11.366,11.459,11.366,11.43,64626,0
2015-11-05,11.42,11.487,11.412,11.43,37799,0
2015-11-06,11.348,11.385,11.287,11.315,43289,0
2015-11-09,11.26,11.315,11.252,11.277,47845,0
2015-11-10,11.301,11.326,11.274,11.326,28767,0
2015-11-11,11.326,11.335,11.247,11.265,58850,0
2015-11-12,11.274,11.335,11.247,11.311,48347,0
2015-11-13,11.335,11.408,11.326,11.399,41348,0
2015-11-16,11.382,11.391,11.335,11.391,23954,0
2015-11-17,11.382,11.382,11.301,11.318,26035,0
2015-11-18,11.353,11.372,11.335,11.335,33580,0
2015-11-19,11.353,11.372,11.326,11.344,51738,0
2015-11-20,11.399,11.436,11.344,11.353,28222,0
2015-11-23,11.362,11.399,11.353,11.391,23734,0
2015-11-24,11.391,11.408,11.311,11.311,64749,0
2015-11-25,11.391,11.391,11.344,11.362,29423,0
2015-11-27,11.353,11.426,11.353,11.418,20015,0
2015-11-30,11.474,11.474,11.372,11.418,35548,0
2015-12-01,11.465,11.474,11.382,11.436,47614,0
2015-12-02,11.494,11.494,11.382,11.399,71156,0
2015-12-03,11.399,11.399,11.318,11.335,76397,0
2015-12-04,11.335,11.399,11.335,11.399,24283,0
2015-12-07,11.418,11.426,11.311,11.353,93632,0
2015-12-08,11.311,11.426,11.311,11.391,74920,0
2015-12-09,11.426,11.426,11.353,11.391,27675,0
2015-12-10,11.382,11.418,11.362,11.399,66502,0
2015-12-11,11.401,11.556,11.303,11.364,118442,0
2015-12-14,11.346,11.374,11.249,11.32,57658,0
2015-12-15,11.328,11.337,11.275,11.313,75573,0
2015-12-16,11.285,11.374,11.259,11.293,119428,0
2015-12-17,11.328,11.448,11.328,11.393,116254,0
2015-12-18,11.438,11.506,11.419,11.496,33904,0
2015-12-21,11.531,11.531,11.428,11.496,66168,0
2015-12-22,11.476,11.506,11.467,11.476,33096,0
2015-12-23,11.428,11.514,11.428,11.486,37732,0
2015-12-24,11.476,11.531,11.458,11.531,36348,0
2015-12-28,11.486,11.54,11.486,11.524,63823,0
2015-12-29,11.506,11.549,11.428,11.514,87618,0
2015-12-30,11.496,11.602,11.496,11.584,99386,0
2015-12-31,11.54,11.649,11.54,11.602,54419,0
2016-01-04,11.676,11.676,11.574,11.631,39283,0
2016-01-05,11.676,11.685,11.609,11.667,31489,0
2016-01-06,11.734,11.794,11.667,11.752,45910,0
2016-01-07,11.768,11.785,11.714,11.752,48171,0
2016-01-08,11.724,11.778,11.724,11.752,12654,0
2016-01-11,11.778,11.778,11.704,11.704,49180,0
2016-01-12,11.724,11.743,11.685,11.743,33656,0
2016-01-13,11.757,11.836,11.652,11.652,108403,0
2016-01-14,11.689,11.695,11.644,11.681,26674,0
2016-01-15,11.719,11.739,11.662,11.729,44740,0
2016-01-19,11.729,11.748,11.662,11.662,30379,0
2016-01-20,11.672,11.681,11.518,11.518,57518,0
2016-01-21,11.552,11.617,11.552,11.607,24753,0
2016-01-22,11.617,11.699,11.606,11.672,14686,0
2016-01-25,11.636,11.662,11.636,11.662,6805,0
2016-01-26,11.636,11.748,11.636,11.748,44904,0
2016-01-27,11.767,11.767,11.672,11.672,16205,0
2016-01-28,11.681,11.757,11.681,11.689,68150,0
2016-01-29,11.709,11.808,11.709,11.774,25384,0
2016-02-01,11.798,11.836,11.757,11.827,72626,0
2016-02-02,11.845,11.91,11.818,11.874,51157,0
2016-02-03,11.874,11.901,11.818,11.865,47685,0
2016-02-04,11.894,11.91,11.855,11.894,50533,0
2016-02-05,11.91,11.91,11.86,11.884,53979,0
2016-02-08,11.884,11.929,11.884,11.919,20819,0
2016-02-09,11.874,11.919,11.874,11.901,63780,0
2016-02-10,11.925,11.934,11.897,11.915,18263,0
2016-02-11,11.944,11.954,11.897,11.915,34434,0
2016-02-12,11.915,11.964,11.762,11.85,123208,0
2016-02-16,11.822,11.85,11.803,11.803,54077,0
2016-02-17,11.822,11.834,11.778,11.822,29007,0
2016-02-18,11.813,11.87,11.813,11.87,31937,0
2016-02-19,11.87,11.889,11.813,11.85,48222,0
2016-02-22,11.897,11.915,11.85,11.86,39876,0
2016-02-23,11.86,11.944,11.85,11.944,54050,0
2016-02-24,11.954,11.964,11.906,11.925,34232,0
2016-02-25,11.944,11.964,11.915,11.964,36471,0
2016-02-26,11.954,11.964,11.897,11.906,42045,0
2016-02-29,11.944,11.964,11.925,11.954,45533,0
2016-03-01,11.992,11.992,11.964,11.992,39915,0
2016-03-02,12.026,12.026,11.925,11.954,40506,0
2016-03-03,11.925,11.982,11.925,11.954,32766,0
2016-03-04,11.973,12.009,11.897,11.915,61696,0
2016-03-07,11.934,11.973,11.912,11.964,64684,0
2016-03-08,11.964,12.001,11.934,11.973,33082,0
2016-03-09,11.982,12.001,11.934,11.944,64542,0
2016-03-10,11.973,12.018,11.958,11.982,59162,0
2016-03-11,12.031,12.031,11.988,11.988,41657,0
2016-03-14,12.015,12.049,12.01,12.049,39832,0
2016-03-15,12.058,12.058,11.997,11.997,37678,0
2016-03-16,12.031,12.115,12.022,12.115,38325,0
2016-03-17,12.125,12.161,12.096,12.152,25302,0
2016-03-18,12.181,12.218,12.143,12.218,76817,0
2016-03-21,12.143,12.2,12.125,12.135,64776,0
2016-03-22,12.161,12.228,12.161,12.218,99115,0
2016-03-23,12.218,12.238,12.195,12.228,58651,0
2016-03-24,12.254,12.254,12.182,12.218,28848,0
2016-03-28,12.247,12.254,12.204,12.238,47238,0
2016-03-29,12.272,12.29,12.238,12.272,66672,0
2016-03-30,12.263,12.299,12.247,12.247,44841,0
2016-03-31,12.272,12.432,12.263,12.422,48391,0
2016-04-01,12.469,12.504,12.422,12.449,37930,0
2016-04-04,12.469,12.486,12.385,12.394,42498,0
2016-04-05,12.44,12.587,12.404,12.587,81951,0
2016-04-06,12.596,12.645,12.54,12.596,75524,0
2016-04-07,12.626,12.626,12.567,12.577,31845,0
2016-04-08,12.596,12.672,12.486,12.504,107800,0
2016-04-11,12.548,12.6,12.467,12.522,52143,0
2016-04-12,12.54,12.548,12.486,12.522,58086,0
2016-04-13,12.563,12.573,12.49,12.554,73511,0
2016-04-14,12.546,12.602,12.524,12.524,25771,0
2016-04-15,12.536,12.559,12.517,12.526,23774,0
2016-04-18,12.573,12.593,12.499,12.563,58085,0
2016-04-19,12.583,12.583,12.536,12.546,37809,0
2016-04-20,12.563,12.573,12.513,12.518,31663,0
2016-04-21,12.536,12.573,12.531,12.573,31529,0
2016-04-22,12.563,12.593,12.554,12.583,24663,0
2016-04-25,12.593,12.593,12.554,12.554,28397,0
2016-04-26,12.563,12.602,12.563,12.583,41326,0
2016-04-27,12.632,12.758,12.602,12.612,40926,0
2016-04-28,12.632,12.668,12.602,12.661,16912,0
2016-04-29,12.641,12.768,12.641,12.742,34552,0
2016-05-02,12.722,12.742,12.687,12.697,31393,0
2016-05-03,12.768,12.768,12.697,12.742,24199,0
2016-05-04,12.768,12.768,12.651,12.722,27948,0
2016-05-05,12.706,12.821,12.697,12.742,33862,0
2016-05-06,12.786,12.844,12.722,12.742,61632,0
2016-05-09,12.758,12.786,12.732,12.742,35922,0
2016-05-10,12.785,12.806,12.716,12.716,70702,0
2016-05-11,12.755,12.784,12.744,12.747,42252,0
2016-05-12,12.792,12.792,12.738,12.747,29521,0
2016-05-13,12.772,12.85,12.755,12.83,53768,0
2016-05-16,12.812,12.85,12.792,12.792,18968,0
2016-05-17,12.783,13.006,12.783,12.898,128816,0
2016-05-18,12.898,12.926,12.664,12.682,67986,0
2016-05-19,12.617,12.728,12.597,12.607,33958,0
2016-05-20,12.656,12.702,12.607,12.607,30908,0
2016-05-23,12.627,12.711,12.627,12.692,28102,0
2016-05-24,12.702,12.728,12.627,12.719,32771,0
2016-05-25,12.716,12.728,12.702,12.711,12320,0
2016-05-26,12.738,12.792,12.711,12.792,22288,0
2016-05-27,12.82,12.82,12.719,12.747,20208,0
2016-05-31,12.711,12.747,12.664,12.747,42780,0
2016-06-01,12.802,12.802,12.719,12.738,36896,0
2016-06-02,12.82,12.82,12.764,12.792,27213,0
2016-06-03,12.888,12.917,12.783,12.917,32692,0
2016-06-06,12.896,12.917,12.863,12.888,34912,0
2016-06-07,12.907,12.917,12.888,12.888,9568,0
2016-06-08,12.87,12.907,12.87,12.907,17580,0
2016-06-09,12.917,12.944,12.917,12.919,11186,0
2016-06-10,12.935,12.971,12.935,12.955,16836,0
2016-06-13,12.993,12.993,12.93,12.987,14637,0
2016-06-14,12.977,13.002,12.967,12.977,32488,0
2016-06-15,12.977,12.977,12.977,12.977,24618,0
2016-06-16,12.993,13.002,12.93,12.93,49679,0
2016-06-17,12.94,12.977,12.93,12.958,19530,0
2016-06-20,12.94,13.002,12.94,12.987,31262,0
2016-06-21,13.022,13.041,12.977,13.041,46448,0
2016-06-22,13.079,13.079,12.987,13.022,63299,0
2016-06-23,13.031,13.05,12.993,13.022,22218,0
2016-06-24,13.079,13.127,13.024,13.06,43266,0
2016-06-27,13.117,13.117,13.05,13.089,30828,0
2016-06-28,13.109,13.284,13.099,13.236,127425,0
2016-06-29,13.202,13.314,13.202,13.274,41417,0
2016-06-30,13.246,13.334,13.246,13.314,28712,0
2016-07-01,13.362,13.419,13.294,13.343,28323,0
2016-07-05,13.41,13.567,13.334,13.499,61280,0
2016-07-06,13.455,13.538,13.455,13.518,26169,0
2016-07-07,13.567,13.634,13.538,13.597,50432,0
2016-07-08,13.597,13.672,13.518,13.567,86795,0
2016-07-11,13.69,13.69,13.605,13.607,26434,0
2016-07-12,13.605,13.672,13.518,13.614,256432,0
2016-07-13,13.64,13.73,13.572,13.65,263157,0
2016-07-14,13.6,13.64,13.468,13.468,138683,0
2016-07-15,13.395,13.6,13.366,13.6,83308,0
2016-07-18,13.592,13.659,13.562,13.659,55386,0
2016-07-19,13.62,13.65,13.461,13.476,42438,0
2016-07-20,13.543,13.6,13.476,13.562,47238,0
2016-07-21,13.65,13.65,13.562,13.572,36949,0
2016-07-22,13.572,13.592,13.503,13.503,24753,0
2016-07-25,13.533,13.592,13.503,13.513,30840,0
2016-07-26,13.513,13.533,13.402,13.415,37184,0
2016-07-27,13.468,13.533,13.432,13.495,27798,0
2016-07-28,13.543,13.572,13.503,13.572,20499,0
2016-07-29,13.523,13.61,13.523,13.573,12766,0
2016-08-01,13.63,13.65,13.562,13.562,29558,0
2016-08-02,13.562,13.562,13.476,13.476,31340,0
2016-08-03,13.533,13.582,13.476,13.562,25306,0
2016-08-04,13.553,13.6,13.553,13.592,21322,0
2016-08-05,13.592,13.61,13.553,13.573,12084,0
2016-08-08,13.62,13.62,13.543,13.562,25316,0
2016-08-09,13.513,13.669,13.496,13.65,66744,0
2016-08-10,13.63,13.797,13.63,13.73,68166,0
2016-08-11,13.745,13.783,13.682,13.727,15658,0
2016-08-12,13.823,13.852,13.605,13.645,43077,0
2016-08-15,13.625,13.654,13.605,13.605,16743,0
2016-08-16,13.605,13.615,13.508,13.518,47478,0
2016-08-17,13.538,13.538,13.518,13.528,22728,0
2016-08-18,13.567,13.635,13.549,13.635,12951,0
2016-08-19,13.577,13.645,13.577,13.635,4073,0
2016-08-22,13.615,13.654,13.567,13.567,45261,0
2016-08-23,13.567,13.645,13.521,13.567,17938,0
2016-08-24,13.528,13.635,13.528,13.625,6735,0
2016-08-25,13.567,13.708,13.518,13.528,44657,0
2016-08-26,13.528,13.603,13.48,13.499,20689,0
2016-08-29,13.548,13.587,13.463,13.472,26314,0
2016-08-30,13.463,13.587,13.463,13.558,34096,0
2016-08-31,13.528,13.587,13.49,13.587,26224,0
2016-09-01,13.587,13.587,13.49,13.49,32091,0
2016-09-02,13.567,13.673,13.472,13.472,81486,0
2016-09-06,13.538,13.587,13.508,13.577,56079,0
2016-09-07,13.518,13.558,13.34,13.428,107289,0
2016-09-08,13.389,13.454,13.322,13.436,38619,0
2016-09-09,13.34,13.34,13.182,13.209,49718,0
2016-09-12,13.124,13.305,13.114,13.263,54849,0
2016-09-13,13.346,13.346,13.061,13.09,66970,0
2016-09-14,13.071,13.23,13.071,13.194,42449,0
2016-09-15,13.214,13.214,13.032,13.168,21039,0
2016-09-16,13.11,13.166,13.022,13.11,26199,0
2016-09-19,13.1,13.158,12.883,13.012,62605,0
2016-09-20,13.012,13.177,13.012,13.148,62074,0
2016-09-21,13.204,13.204,12.957,13.148,86027,0
2016-09-22,13.214,13.346,13.204,13.298,47929,0
2016-09-23,13.278,13.308,13.177,13.223,29791,0
2016-09-26,13.259,13.346,13.249,13.259,18494,0
2016-09-27,13.259,13.405,13.259,13.288,18312,0
2016-09-28,13.308,13.405,13.23,13.239,39021,0
2016-09-29,13.223,13.269,13.148,13.23,31515,0
2016-09-30,13.249,13.278,13.148,13.148,38417,0
2016-10-03,13.158,13.266,13.148,13.148,24902,0
2016-10-04,13.204,13.204,12.921,12.976,53399,0
2016-10-05,12.976,12.993,12.883,12.911,34916,0
2016-10-06,12.883,12.986,12.863,12.986,31135,0
2016-10-07,12.993,12.993,12.957,12.986,14762,0
2016-10-10,12.986,12.993,12.957,12.957,48963,0
2016-10-11,12.949,12.981,12.883,12.901,23567,0
2016-10-12,12.897,12.926,12.868,12.878,15365,0
2016-10-13,12.926,12.935,12.744,12.771,85626,0
2016-10-14,12.697,12.761,12.65,12.65,43245,0
2016-10-17,12.571,12.64,12.486,12.523,39168,0
2016-10-18,12.543,12.609,12.333,12.468,110951,0
2016-10-19,12.486,12.706,12.486,12.65,110847,0
2016-10-20,12.697,12.716,12.514,12.65,39503,0
2016-10-21,12.6,12.716,12.6,12.64,35928,0
2016-10-24,12.65,12.65,12.598,12.6,24838,0
2016-10-25,12.589,12.64,12.589,12.61,17666,0
2016-10-26,12.61,12.668,12.561,12.581,49536,0
2016-10-27,12.571,12.609,12.43,12.448,50122,0
2016-10-28,12.486,12.543,12.42,12.444,35620,0
2016-10-31,12.478,12.478,12.42,12.458,30183,0
2016-11-01,12.486,12.496,12.421,12.496,40891,0
2016-11-02,12.533,12.533,12.478,12.478,31184,0
2016-11-03,12.508,12.532,12.478,12.486,15975,0
2016-11-04,12.497,12.514,12.382,12.42,27627,0
2016-11-07,12.486,12.533,12.42,12.506,26777,0
2016-11-08,12.468,12.63,12.458,12.61,44859,0
2016-11-09,12.458,12.478,12.382,12.439,69690,0
2016-11-10,12.435,12.436,12.225,12.225,72106,0
2016-11-11,12.166,12.196,12.023,12.099,44774,0
2016-11-14,11.976,11.989,11.737,11.841,125821,0
2016-11-15,11.89,12.07,11.861,12.06,72131,0
2016-11-16,12.148,12.157,11.966,12.08,48510,0
2016-11-17,11.936,12.057,11.927,11.966,45498,0
2016-11-18,11.946,12.015,11.899,11.899,47529,0
2016-11-21,11.899,12.005,11.899,11.956,51182,0
2016-11-22,11.917,12.033,11.917,12.023,48067,0
2016-11-23,11.956,11.966,11.861,11.908,47706,0
2016-11-25,11.89,11.956,11.861,11.956,28455,0
2016-11-28,12.033,12.05,11.89,11.899,60887,0
2016-11-29,11.89,11.946,11.871,11.917,143722,0
2016-11-30,11.871,11.871,11.757,11.776,120485,0
2016-12-01,11.737,11.776,11.678,11.707,122787,0
2016-12-02,11.767,11.821,11.697,11.812,58449,0
2016-12-05,11.908,11.917,11.793,11.821,103081,0
2016-12-06,11.793,12.042,11.793,12.042,49959,0
2016-12-07,11.986,12.215,11.986,12.132,85856,0
2016-12-08,12.07,12.157,11.9,11.927,71975,0
2016-12-09,11.927,11.946,11.861,11.89,41054,0
2016-12-12,11.88,11.936,11.861,11.871,33719,0
2016-12-13,11.959,12.026,11.893,12.017,54726,0
2016-12-14,12.035,12.073,11.92,11.92,71606,0
2016-12-15,11.92,11.92,11.778,11.873,51737,0
2016-12-16,11.785,11.843,11.768,11.804,104687,0
2016-12-19,11.823,12.17,11.823,11.92,169496,0
2016-12-20,11.863,11.979,11.827,11.893,69879,0
2016-12-21,11.902,12.017,11.902,12.017,51890,0
2016-12-22,11.949,12.054,11.949,12.017,34167,0
2016-12-23,11.989,12.021,11.873,11.893,76392,0
2016-12-27,11.749,11.939,11.749,11.853,79761,0
2016-12-28,11.863,11.939,11.854,11.911,136161,0
2016-12-29,11.92,11.969,11.902,11.902,102205,0
2016-12-30,11.949,11.959,11.883,11.949,122506,0
2017-01-03,11.873,12.017,11.873,12.008,65404,0
2017-01-04,12.093,12.095,12.035,12.095,39746,0
2017-01-05,12.123,12.199,12.103,12.152,55742,0
2017-01-06,12.142,12.17,12.103,12.17,32005,0
2017-01-09,12.18,12.257,12.18,12.257,44890,0
2017-01-10,12.219,12.323,12.219,12.29,14233,0
2017-01-11,12.268,12.326,12.125,12.241,62490,0
2017-01-12,12.259,12.277,12.211,12.231,45730,0
2017-01-13,12.191,12.221,12.191,12.21,14690,0
2017-01-17,12.249,12.306,12.191,12.221,68373,0
2017-01-18,12.221,12.241,12.183,12.231,46529,0
2017-01-19,12.193,12.193,12.125,12.153,33510,0
2017-01-20,12.135,12.15,12.085,12.095,46480,0
2017-01-23,12.125,12.191,12.115,12.144,56718,0
2017-01-24,12.162,12.191,12.105,12.125,47256,0
2017-01-25,12.144,12.144,12.075,12.085,60756,0
2017-01-26,12.125,12.125,12.065,12.065,79934,0
2017-01-27,12.027,12.135,12.027,12.105,50228,0
2017-01-30,12.125,12.162,12.115,12.162,15808,0
2017-01-31,12.172,12.259,12.162,12.259,37120,0
2017-02-01,12.259,12.297,12.201,12.241,55833,0
2017-02-02,12.287,12.287,12.182,12.211,57474,0
2017-02-03,12.211,12.241,12.191,12.221,72674,0
2017-02-06,12.259,12.259,12.221,12.231,48805,0
2017-02-07,12.241,12.287,12.231,12.241,48897,0
2017-02-08,12.259,12.306,12.249,12.277,52308,0
2017-02-09,12.316,12.316,12.254,12.268,68166,0
2017-02-10,12.268,12.287,12.249,12.249,47311,0
2017-02-13,12.262,12.271,12.213,12.252,27672,0
2017-02-14,12.28,12.28,12.164,12.252,42576,0
2017-02-15,12.203,12.242,12.184,12.242,38451,0
2017-02-16,12.223,12.262,12.193,12.203,21229,0
2017-02-17,12.242,12.242,12.155,12.213,47320,0
2017-02-21,12.174,12.28,12.029,12.047,276768,0
2017-02-22,12.087,12.137,12.057,12.127,193244,0
2017-02-23,12.146,12.213,12.127,12.146,49883,0
2017-02-24,12.184,12.29,12.184,12.28,151065,0
2017-02-27,12.252,12.29,12.223,12.252,38100,0
2017-02-28,12.242,12.28,12.242,12.262,21563,0
2017-03-01,12.203,12.252,12.184,12.213,48082,0
2017-03-02,12.271,12.271,12.164,12.174,109463,0
2017-03-03,12.146,12.174,12.067,12.117,56146,0
2017-03-06,12.097,12.135,12.077,12.107,50340,0
2017-03-07,12.117,12.127,12.001,12.117,53909,0
2017-03-08,12.077,12.097,12.047,12.077,38736,0
2017-03-09,12.057,12.076,11.961,11.961,118960,0
2017-03-10,11.961,11.971,11.904,11.912,55768,0
2017-03-13,11.934,12.013,11.905,11.915,86108,0
2017-03-14,11.896,11.915,11.896,11.915,23792,0
2017-03-15,11.915,12.13,11.867,12.07,190027,0
2017-03-16,12.013,12.069,11.984,11.984,52823,0
2017-03-17,11.964,12.022,11.964,12.004,41465,0
2017-03-20,12.032,12.11,12.032,12.11,41906,0
2017-03-21,12.09,12.13,12.08,12.1,35642,0
2017-03-22,12.13,12.159,12.09,12.159,93197,0
2017-03-23,12.159,12.178,12.13,12.159,40779,0
2017-03-24,12.178,12.188,12.159,12.188,38682,0
2017-03-27,12.225,12.265,12.207,12.237,74008,0
2017-03-28,12.237,12.303,12.237,12.265,39445,0
2017-03-29,12.274,12.318,12.265,12.313,23817,0
2017-03-30,12.313,12.333,12.265,12.284,21658,0
2017-03-31,12.284,12.333,12.256,12.333,27385,0
2017-04-03,12.383,12.393,12.321,12.393,18995,0
2017-04-04,12.403,12.403,12.302,12.353,19707,0
2017-04-05,12.343,12.373,12.313,12.373,50571,0
2017-04-06,12.343,12.373,12.343,12.343,23686,0
2017-04-07,12.343,12.403,12.323,12.403,20218,0
2017-04-10,12.403,12.479,12.398,12.479,16345,0
2017-04-11,12.472,12.53,12.472,12.53,31269,0
2017-04-12,12.53,12.579,12.511,12.569,42546,0
2017-04-13,12.569,12.629,12.569,12.629,27331,0
2017-04-17,12.599,12.629,12.569,12.629,30990,0
2017-04-18,12.629,12.677,12.569,12.609,34819,0
2017-04-19,12.56,12.619,12.56,12.619,28366,0
2017-04-20,12.579,12.619,12.579,12.599,20239,0
2017-04-21,12.629,12.629,12.589,12.599,11155,0
2017-04-24,12.599,12.609,12.55,12.589,25942,0
2017-04-25,12.569,12.569,12.497,12.52,41894,0
2017-04-26,12.52,12.579,12.502,12.579,27908,0
2017-04-27,12.56,12.609,12.55,12.599,14285,0
2017-04-28,12.599,12.639,12.584,12.619,10559,0
2017-05-01,12.609,12.639,12.599,12.599,27854,0
2017-05-02,12.659,12.659,12.579,12.619,33300,0
2017-05-03,12.619,12.639,12.599,12.609,31921,0
2017-05-04,12.609,12.624,12.599,12.599,13396,0
2017-05-05,12.609,12.611,12.599,12.599,8423,0
2017-05-08,12.599,12.629,12.55,12.619,34137,0
2017-05-09,12.589,12.609,12.54,12.54,39255,0
2017-05-10,12.56,12.56,12.511,12.511,20417,0
2017-05-11,12.523,12.553,12.484,12.494,40256,0
2017-05-12,12.513,12.622,12.513,12.622,78889,0
2017-05-15,12.612,12.68,12.612,12.662,43745,0
2017-05-16,12.652,12.675,12.652,12.662,14064,0
2017-05-17,12.68,12.729,12.68,12.7,42750,0
2017-05-18,12.729,12.749,12.612,12.622,88712,0
2017-05-19,12.612,12.671,12.513,12.652,83255,0
2017-05-22,12.642,12.729,12.642,12.709,29912,0
2017-05-23,12.719,12.739,12.709,12.709,18783,0
2017-05-24,12.729,12.739,12.709,12.709,37250,0
2017-05-25,12.729,12.729,12.652,12.652,35812,0
2017-05-26,12.68,12.719,12.652,12.671,27136,0
2017-05-30,12.719,12.749,12.68,12.749,41665,0
2017-05-31,12.739,12.827,12.709,12.827,42404,0
2017-06-01,12.877,12.877,12.818,12.827,28812,0
2017-06-02,12.897,12.897,12.818,12.897,18406,0
2017-06-05,12.887,12.887,12.818,12.818,21167,0
2017-06-06,12.827,12.867,12.818,12.827,60590,0
2017-06-07,12.827,12.837,12.818,12.818,35258,0
2017-06-08,12.837,12.864,12.808,12.818,29623,0
2017-06-09,12.808,12.818,12.778,12.788,36507,0
2017-06-12,12.808,12.808,12.749,12.749,41413,0
2017-06-13,12.771,12.82,12.751,12.801,45494,0
2017-06-14,12.83,12.89,12.83,12.86,47315,0
2017-06-15,12.86,12.86,12.791,12.84,23358,0
2017-06-16,12.85,12.86,12.83,12.84,20146,0
2017-06-19,12.84,12.867,12.811,12.84,24330,0
2017-06-20,12.83,12.88,12.82,12.87,18583,0
2017-06-21,12.88,12.89,12.85,12.86,29284,0
2017-06-22,12.87,12.89,12.85,12.88,22676,0
2017-06-23,12.9,12.938,12.85,12.938,56963,0
2017-06-26,12.919,12.948,12.86,12.948,47644,0
2017-06-27,12.929,12.929,12.865,12.929,29130,0
2017-06-28,12.929,12.938,12.9,12.9,29683,0
2017-06-29,12.87,12.87,12.781,12.82,59358,0
2017-06-30,12.771,12.83,12.771,12.781,21311,0
2017-07-03,12.82,12.88,12.791,12.88,31245,0
2017-07-05,12.91,12.919,12.781,12.811,74183,0
2017-07-06,12.761,12.801,12.721,12.721,67631,0
2017-07-07,12.664,12.811,12.664,12.771,46193,0
2017-07-10,12.751,12.83,12.741,12.781,37632,0
2017-07-11,12.751,12.88,12.751,12.791,35822,0
2017-07-12,12.83,12.87,12.82,12.82,41065,0
2017-07-13,12.82,12.86,12.791,12.83,54089,0
2017-07-14,12.9,12.949,12.87,12.939,19671,0
2017-07-17,12.91,12.92,12.85,12.85,20121,0
2017-07-18,12.85,12.9,12.85,12.86,36548,0
2017-07-19,12.86,12.9,12.86,12.86,17036,0
2017-07-20,12.9,12.9,12.86,12.88,19335,0
2017-07-21,12.9,12.92,12.86,12.92,15909,0
2017-07-24,12.85,12.89,12.811,12.85,45809,0
2017-07-25,12.84,12.85,12.791,12.85,32031,0
2017-07-26,12.87,12.949,12.855,12.939,80352,0
2017-07-27,12.929,12.929,12.87,12.87,31405,0
2017-07-28,12.87,12.968,12.87,12.968,38234,0
2017-07-31,12.92,12.998,12.92,12.988,22465,0
2017-08-01,12.998,13.107,12.978,13.068,93631,0
2017-08-02,13.117,13.117,13.048,13.048,51382,0
2017-08-03,13.038,13.097,13.038,13.048,13241,0
2017-08-04,13.048,13.058,12.978,12.978,34744,0
2017-08-07,13.008,13.048,12.949,12.978,43786,0
2017-08-08,12.968,12.998,12.939,12.949,28377,0
2017-08-09,12.958,12.998,12.88,12.88,49729,0
2017-08-10,12.86,12.9,12.801,12.801,40932,0
2017-08-11,12.553,12.89,12.553,12.86,55181,0
2017-08-14,12.89,12.95,12.88,12.92,41136,0
2017-08-15,12.83,13.049,12.811,12.85,97310,0
2017-08-16,12.84,12.92,12.84,12.92,15403,0
2017-08-17,12.92,12.93,12.88,12.93,12778,0
2017-08-18,12.93,12.94,12.89,12.93,9921,0
2017-08-21,12.93,12.969,12.93,12.969,15938,0
2017-08-22,12.969,12.978,12.934,12.972,15910,0
2017-08-23,12.969,13.019,12.969,13.009,23730,0
2017-08-24,13.029,13.029,12.93,12.999,45669,0
2017-08-25,12.999,12.999,12.91,12.93,32784,0
2017-08-28,12.9,12.999,12.9,12.969,16121,0
2017-08-29,12.989,13.108,12.989,13.108,34509,0
2017-08-30,13.098,13.098,12.979,13.049,36225,0
2017-08-31,12.999,13.088,12.999,13.049,33778,0
2017-09-01,13.069,13.098,13.049,13.098,30192,0
2017-09-05,13.088,13.088,12.989,12.989,47133,0
2017-09-06,13.009,13.049,12.989,13.029,45281,0
2017-09-07,13.049,13.079,13.009,13.019,36015,0
2017-09-08,13.039,13.039,12.999,13.009,20213,0
2017-09-11,13.009,13.059,12.94,13.039,26861,0
2017-09-12,13.029,13.029,12.989,12.999,38977,0
2017-09-13,12.989,12.999,12.95,12.95,20815,0
2017-09-14,12.979,12.989,12.946,12.989,35235,0
2017-09-15,12.969,13.019,12.969,13.019,11945,0
2017-09-18,13.039,13.039,12.989,13.039,7925,0
2017-09-19,13.029,13.029,12.92,12.959,70318,0
2017-09-20,12.979,12.979,12.929,12.94,14747,0
2017-09-21,12.93,12.94,12.89,12.91,24922,0
2017-09-22,12.92,12.94,12.91,12.92,17547,0
2017-09-25,12.91,12.959,12.89,12.9,26591,0
2017-09-26,12.9,12.9,12.84,12.84,24096,0
2017-09-27,12.8,12.83,12.74,12.8,39898,0
2017-09-28,12.77,12.8,12.76,12.8,33378,0
2017-09-29,12.79,12.82,12.76,12.78,41384,0
2017-10-02,12.82,12.85,12.79,12.82,35556,0
2017-10-03,12.83,12.85,12.772,12.79,29655,0
2017-10-04,12.76,12.81,12.76,12.77,33513,0
2017-10-05,12.78,12.8,12.75,12.76,60392,0
2017-10-06,12.72,12.76,12.72,12.75,23581,0
2017-10-09,12.743,12.8,12.743,12.8,10254,0
2017-10-10,12.81,12.816,12.76,12.78,30804,0
2017-10-11,12.79,12.83,12.79,12.83,19757,0
2017-10-12,12.83,12.8699,12.8,12.84,24957,0
2017-10-13,12.85,12.9058,12.85,12.87,12967,0
2017-10-16,12.84,12.9199,12.83,12.84,30756,0
2017-10-17,12.86,12.89,12.84,12.89,23109,0
2017-10-18,12.87,12.89,12.84,12.87,19017,0
2017-10-19,12.9,12.9,12.855,12.9,10716,0
2017-10-20,12.85,12.8585,12.8,12.81,43041,0
2017-10-23,12.81,12.86,12.8,12.8,27256,0
2017-10-24,12.8,12.84,12.79,12.84,26319,0
2017-10-25,12.78,12.7865,12.72,12.73,37015,0
2017-10-26,12.75,12.75,12.6638,12.69,50071,0
2017-10-27,12.7,12.7,12.64,12.65,66627,0
2017-10-30,12.6995,12.7,12.65,12.66,30928,0
2017-10-31,12.65,12.68,12.64,12.68,27059,0
2017-11-01,12.69,12.7,12.6535,12.68,17563,0
2017-11-02,12.72,12.72,12.6826,12.72,15283,0
2017-11-03,12.68,12.72,12.68,12.69,28035,0
2017-11-06,12.71,12.75,12.71,12.74,25009,0
2017-11-07,12.73,12.78,12.7,12.7,62979,0
2017-11-08,12.79,12.79,12.71,12.74,39273,0
2017-11-09,12.73,12.76,12.717,12.73,22700,0
2017-11-10,12.69,12.71,12.6535,12.7,22817,0
