Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.618,12.735,12.618,12.735,6883,0
2005-02-28,12.756,12.756,12.611,12.611,3236,0
2005-03-01,12.695,12.77,12.695,12.695,4186,0
2005-03-02,12.735,12.77,12.668,12.77,3236,0
2005-03-03,12.695,12.695,12.479,12.479,6346,0
2005-03-04,12.549,12.618,12.549,12.549,5263,0
2005-03-07,12.588,12.588,12.534,12.534,2699,0
2005-03-08,12.479,12.549,12.431,12.549,13634,0
2005-03-09,12.446,12.479,12.446,12.474,6883,0
2005-03-10,12.474,12.474,12.373,12.373,3236,0
2005-03-11,12.281,12.329,12.273,12.329,1354,0
2005-03-14,12.29,12.446,12.273,12.446,4186,0
2005-03-15,12.417,12.624,12.417,12.624,6615,0
2005-03-16,12.624,12.624,12.624,12.624,3379,0
2005-03-17,12.549,12.735,12.518,12.518,3643,0
2005-03-18,12.408,12.408,12.186,12.245,16058,0
2005-03-21,12.238,12.238,11.973,11.973,9446,0
2005-03-22,12.081,12.179,12.081,12.179,1087,0
2005-03-23,12.001,12.001,11.936,11.936,2026,0
2005-03-24,11.75,11.75,11.677,11.75,3643,0
2005-03-28,11.784,11.874,11.677,11.677,3781,0
2005-03-29,11.705,11.822,11.705,11.822,2026,0
2005-03-30,11.75,11.898,11.75,11.822,2428,0
2005-03-31,11.859,11.973,11.859,11.973,4314,0
2005-04-01,11.898,12.089,11.898,12.089,4996,0
2005-04-04,12.089,12.089,12.01,12.074,2026,0
2005-04-05,11.973,11.973,11.822,11.898,3781,0
2005-04-06,11.898,11.898,11.784,11.784,1630,0
2005-04-07,11.822,11.859,11.822,11.859,279,0
2005-04-08,11.936,12.111,11.565,11.601,24161,0
2005-04-11,11.859,11.859,11.677,11.677,24570,0
2005-04-12,11.75,11.898,11.75,11.859,9586,0
2005-04-13,11.797,11.797,11.797,11.797,101,0
2005-04-14,11.727,11.727,11.534,11.677,11609,0
2005-04-15,11.677,11.822,11.677,11.822,2567,0
2005-04-18,11.768,11.768,11.768,11.768,812,0
2005-04-19,11.846,11.891,11.846,11.874,4859,0
2005-04-20,11.762,11.936,11.75,11.929,14990,0
2005-04-21,11.98,11.98,11.898,11.898,2154,0
2005-04-22,11.973,11.973,11.906,11.906,558,0
2005-04-25,11.822,11.936,11.822,11.936,1892,0
2005-04-26,11.936,11.986,11.936,11.986,2833,0
2005-04-27,11.993,11.993,11.921,11.921,2154,0
2005-04-28,11.973,11.973,11.973,11.973,279,0
2005-04-29,12.01,12.074,12.01,12.074,1087,0
2005-05-02,12.186,12.223,12.134,12.223,5804,0
2005-05-03,12.134,12.335,12.134,12.335,8374,0
2005-05-04,12.349,12.356,12.264,12.264,1212,0
2005-05-05,12.408,12.446,12.341,12.341,1749,0
2005-05-06,12.479,12.479,12.335,12.335,4458,0
2005-05-10,12.341,12.408,12.341,12.408,4314,0
2005-05-11,12.408,12.408,12.38,12.394,3506,0
2005-05-12,12.38,12.394,12.373,12.394,5671,0
2005-05-13,12.386,12.4,12.373,12.373,4724,0
2005-05-16,12.321,12.408,12.321,12.408,3109,0
2005-05-17,12.408,12.408,12.408,12.408,2301,0
2005-05-18,12.408,12.509,12.408,12.5,4186,0
2005-05-19,12.579,12.662,12.518,12.624,5397,0
2005-05-20,12.557,12.557,12.557,12.557,3643,0
2005-05-23,12.518,12.518,12.408,12.431,9172,0
2005-05-24,12.281,12.386,12.281,12.386,9050,0
2005-05-25,12.446,12.655,12.446,12.572,11609,0
2005-05-26,12.624,12.695,12.624,12.648,1212,0
2005-05-27,12.64,12.64,12.618,12.618,381,0
2005-05-31,12.624,12.624,12.549,12.549,5671,0
2005-06-01,12.604,12.611,12.557,12.579,5130,0
2005-06-02,12.611,12.611,12.611,12.611,381,0
2005-06-03,12.446,12.549,12.446,12.549,6346,0
2005-06-06,12.5,12.648,12.5,12.648,3781,0
2005-06-07,12.735,12.845,12.624,12.756,13098,0
2005-06-08,12.719,12.719,12.474,12.479,21732,0
2005-06-09,12.479,12.518,12.373,12.474,5535,0
2005-06-10,12.408,12.518,12.408,12.518,4048,0
2005-06-13,12.431,12.474,12.431,12.46,3916,0
2005-06-14,12.46,12.662,12.46,12.662,6212,0
2005-06-15,12.668,12.675,12.588,12.588,3506,0
2005-06-16,12.579,12.579,12.541,12.565,6478,0
2005-06-17,12.495,12.526,12.487,12.487,1354,0
2005-06-20,12.526,12.534,12.408,12.408,5671,0
2005-06-21,12.29,12.314,12.158,12.253,15524,0
2005-06-22,12.305,12.321,12.305,12.321,3379,0
2005-06-23,12.26,12.297,12.167,12.186,10799,0
2005-06-24,12.194,12.194,12.149,12.149,3506,0
2005-06-27,12.119,12.335,12.119,12.335,4186,0
2005-06-28,12.321,12.373,12.214,12.214,5130,0
2005-06-29,12.273,12.273,12.273,12.273,1892,0
2005-06-30,12.297,12.297,12.158,12.167,3236,0
2005-07-01,12.26,12.26,12.051,12.126,17418,0
2005-07-05,12.223,12.26,12.149,12.149,12287,0
2005-07-06,12.149,12.149,12.037,12.074,4048,0
2005-07-07,12.074,12.208,12.037,12.051,9050,0
2005-07-08,12.044,12.126,12.044,12.044,4859,0
2005-07-11,12.051,12.186,12.051,12.186,2428,0
2005-07-12,12.208,12.264,12.044,12.179,10531,0
2005-07-13,12.126,12.186,12.126,12.179,7423,0
2005-07-14,12.186,12.297,12.186,12.297,4590,0
2005-07-15,12.29,12.364,12.264,12.321,3506,0
2005-07-18,12.356,12.356,12.26,12.341,1749,0
2005-07-19,12.186,12.238,12.065,12.081,10399,0
2005-07-20,12.081,12.186,12.051,12.051,9714,0
2005-07-21,12.057,12.057,12.016,12.051,3379,0
2005-07-22,12.051,12.051,12.051,12.051,101,0
2005-07-25,12.057,12.26,12.057,12.26,7295,0
2005-07-26,12.245,12.245,12.208,12.238,2026,0
2005-07-27,12.051,12.149,12.051,12.149,9320,0
2005-07-28,12.149,12.179,12.149,12.179,558,0
2005-07-29,12.223,12.223,12.044,12.044,6346,0
2005-08-01,12.051,12.201,12.051,12.194,14718,0
2005-08-02,12.201,12.201,12.111,12.111,1630,0
2005-08-03,12.044,12.044,12.001,12.001,16058,0
2005-08-04,12.01,12.065,11.993,12.065,4048,0
2005-08-05,12.065,12.065,12.057,12.065,3109,0
2005-08-08,12.065,12.096,11.986,11.986,4314,0
2005-08-09,11.986,12.044,11.973,12.037,2833,0
2005-08-10,12.037,12.074,12.037,12.074,2833,0
2005-08-11,12.021,12.021,12.021,12.021,101,0
2005-08-12,12.03,12.03,11.993,12.03,2567,0
2005-08-15,12.03,12.057,12.01,12.016,5263,0
2005-08-16,12.021,12.021,12.021,12.021,661,0
2005-08-17,12.03,12.074,12.03,12.074,1354,0
2005-08-18,12.126,12.142,12.01,12.01,9855,0
2005-08-19,11.936,12.223,11.936,12.223,11204,0
2005-08-22,12.074,12.096,12.044,12.044,4314,0
2005-08-23,12.037,12.074,12.001,12.074,1479,0
2005-08-24,12.065,12.065,12.016,12.065,812,0
2005-08-25,12.065,12.29,12.065,12.281,5535,0
2005-08-26,12.29,12.373,12.29,12.364,12829,0
2005-08-29,12.356,12.695,12.356,12.394,8907,0
2005-08-30,12.588,12.588,12.446,12.549,7824,0
2005-08-31,12.572,12.572,12.341,12.341,5804,0
2005-09-01,12.408,12.453,12.297,12.321,7694,0
2005-09-02,12.408,12.453,12.4,12.4,4048,0
2005-09-06,12.386,12.386,12.223,12.223,6746,0
2005-09-07,12.194,12.26,12.149,12.26,3379,0
2005-09-08,12.297,12.335,12.29,12.335,2026,0
2005-09-09,12.408,12.408,12.408,12.408,661,0
2005-09-12,12.349,12.349,12.111,12.186,7295,0
2005-09-13,12.149,12.223,12.149,12.179,5943,0
2005-09-14,12.089,12.223,12.089,12.149,9586,0
2005-09-15,12.044,12.149,12.044,12.119,6746,0
2005-09-16,12.223,12.223,12.149,12.149,1749,0
2005-09-19,12.297,12.297,12.194,12.194,3916,0
2005-09-20,12.186,12.186,12.051,12.051,5671,0
2005-09-21,12.037,12.074,12.037,12.074,1354,0
2005-09-22,12.037,12.037,12.01,12.01,4048,0
2005-09-26,12.01,12.01,11.677,11.677,15661,0
2005-09-27,11.677,11.714,11.548,11.548,5263,0
2005-09-28,11.601,11.645,11.601,11.645,5263,0
2005-09-29,11.645,11.784,11.645,11.75,4724,0
2005-09-30,11.784,11.784,11.685,11.685,939,0
2005-10-03,11.822,11.853,11.743,11.743,8773,0
2005-10-04,11.784,11.853,11.743,11.853,6212,0
2005-10-05,11.79,11.79,11.79,11.79,1630,0
2005-10-06,11.797,11.806,11.797,11.806,1087,0
2005-10-07,11.822,11.822,11.822,11.822,812,0
2005-10-11,11.755,11.755,11.755,11.755,939,0
2005-10-12,11.534,11.677,11.489,11.677,9855,0
2005-10-13,11.645,11.645,11.431,11.46,5943,0
2005-10-14,11.46,11.46,11.313,11.46,9855,0
2005-10-17,11.46,11.46,11.313,11.313,9172,0
2005-10-18,11.313,11.313,11.149,11.268,9050,0
2005-10-19,11.3,11.3,11.3,11.3,812,0
2005-10-20,11.313,11.32,11.276,11.3,7295,0
2005-10-21,11.307,11.348,11.307,11.348,2301,0
2005-10-24,11.401,11.46,11.401,11.438,2567,0
2005-10-25,11.431,11.431,11.313,11.431,12557,0
2005-10-26,11.393,11.393,11.313,11.313,24432,0
2005-10-27,11.348,11.348,11.179,11.348,14445,0
2005-10-28,11.423,11.453,11.423,11.453,6073,0
2005-10-31,11.453,11.453,11.335,11.335,2026,0
2005-11-01,11.409,11.415,11.291,11.291,4859,0
2005-11-02,11.341,11.446,11.104,11.104,16739,0
2005-11-03,11.127,11.127,11.09,11.09,4314,0
2005-11-04,11.09,11.127,11.09,11.09,1354,0
2005-11-07,11.09,11.119,11.09,11.09,3379,0
2005-11-08,11.09,11.127,11.09,11.111,2026,0
2005-11-09,11.133,11.133,11.127,11.133,2026,0
2005-11-10,11.127,11.127,11.062,11.09,661,0
2005-11-11,11.082,11.082,10.984,11.025,10125,0
2005-11-14,11.069,11.069,11.025,11.025,2301,0
2005-11-15,11.055,11.062,10.962,11.055,7148,0
2005-11-16,11.048,11.048,10.931,10.946,8098,0
2005-11-17,10.946,11.001,10.925,10.992,6346,0
2005-11-18,10.992,11.001,10.918,10.918,4590,0
2005-11-21,10.911,10.911,10.559,10.702,27538,0
2005-11-22,10.696,10.696,10.623,10.623,6883,0
2005-11-23,10.651,10.651,10.29,10.349,46030,0
2005-11-25,10.363,10.363,10.363,10.363,101,0
2005-11-28,10.394,10.764,10.326,10.764,43469,0
2005-11-29,10.689,10.727,10.616,10.638,16058,0
2005-11-30,10.71,10.727,10.536,10.581,32128,0
2005-12-01,10.608,10.74,10.608,10.74,23353,0
2005-12-02,10.764,11.313,10.764,10.971,43602,0
2005-12-05,10.911,10.911,10.884,10.884,1212,0
2005-12-06,10.876,10.876,10.84,10.847,3643,0
2005-12-07,10.811,10.854,10.811,10.854,14850,0
2005-12-08,10.832,10.832,10.718,10.802,12960,0
2005-12-09,10.802,10.819,10.638,10.819,17681,0
2005-12-12,10.734,10.734,10.581,10.6,27538,0
2005-12-13,10.702,10.702,10.63,10.668,22138,0
2005-12-14,10.702,10.74,10.638,10.71,21054,0
2005-12-15,10.702,10.811,10.702,10.811,15388,0
2005-12-16,10.819,10.832,10.785,10.832,3916,0
2005-12-19,10.925,10.939,10.826,10.89,7148,0
2005-12-20,11.055,11.142,11.009,11.127,25108,0
2005-12-21,11.009,11.055,11.009,11.055,7423,0
2005-12-22,11.133,11.197,11.069,11.179,17954,0
2005-12-23,11.104,11.206,11.104,11.206,7423,0
2005-12-27,11.268,11.379,11.142,11.3,10125,0
2005-12-28,11.372,11.372,11.364,11.364,661,0
2005-12-29,11.387,11.387,11.341,11.341,2301,0
2005-12-30,11.497,11.541,11.497,11.511,5804,0
2006-01-03,11.503,11.601,11.401,11.401,5943,0
2006-01-04,11.548,11.595,11.548,11.595,7295,0
2006-01-05,11.548,11.586,11.46,11.586,3781,0
2006-01-06,11.548,11.548,11.473,11.473,14042,0
2006-01-09,11.601,11.601,11.473,11.48,10399,0
2006-01-10,11.438,11.48,11.254,11.276,10259,0
2006-01-11,11.075,11.104,11.04,11.104,6478,0
2006-01-12,11.245,11.245,11.156,11.156,279,0
2006-01-13,11.212,11.328,11.184,11.184,4724,0
2006-01-17,11.254,11.48,11.254,11.48,7295,0
2006-01-18,11.586,11.601,11.387,11.438,12960,0
2006-01-19,11.511,11.511,11.511,11.511,381,0
2006-01-20,11.586,11.601,11.586,11.586,2301,0
2006-01-23,11.601,11.601,11.601,11.601,381,0
2006-01-24,11.601,11.846,11.601,11.768,19842,0
2006-01-25,12.03,12.03,11.806,11.806,5804,0
2006-01-26,11.993,12.142,11.98,12.065,13901,0
2006-01-27,12.065,12.142,12.01,12.01,1087,0
2006-01-30,11.891,11.891,11.891,11.891,812,0
2006-01-31,11.921,11.921,11.913,11.913,2966,0
2006-02-01,12.03,12.03,11.822,11.822,9050,0
2006-02-02,11.883,11.883,11.735,11.735,1892,0
2006-02-03,11.698,11.743,11.653,11.653,2833,0
2006-02-06,11.662,11.693,11.662,11.693,1212,0
2006-02-07,11.662,11.662,11.662,11.662,101,0
2006-02-08,11.768,11.768,11.705,11.705,7423,0
2006-02-09,11.662,11.662,11.622,11.622,2428,0
2006-02-10,11.806,11.883,11.806,11.883,5804,0
2006-02-13,11.768,11.921,11.768,11.913,6346,0
2006-02-14,11.846,11.846,11.586,11.622,6073,0
2006-02-15,11.698,11.762,11.526,11.762,8773,0
2006-02-16,11.768,11.768,11.586,11.586,3781,0
2006-02-17,11.511,11.662,11.335,11.573,22408,0
2006-02-21,11.548,11.586,11.548,11.58,3379,0
2006-02-22,11.586,11.637,11.586,11.601,3643,0
2006-02-23,11.622,11.622,11.616,11.616,1892,0
2006-02-24,11.806,11.806,11.705,11.784,3236,0
2006-02-27,11.784,11.784,11.777,11.777,1354,0
2006-02-28,11.806,11.906,11.755,11.883,16331,0
2006-03-01,11.921,11.921,11.806,11.829,8228,0
2006-03-02,11.883,11.883,11.473,11.48,19842,0
2006-03-03,11.364,11.586,11.364,11.586,5397,0
2006-03-06,11.595,11.595,11.473,11.473,5130,0
2006-03-07,11.622,11.622,11.372,11.446,3109,0
2006-03-09,11.438,11.438,11.364,11.364,1630,0
2006-03-10,11.401,11.438,11.348,11.401,6615,0
2006-03-13,11.438,11.473,11.291,11.364,10932,0
2006-03-14,11.284,11.401,11.09,11.254,5263,0
2006-03-15,11.291,11.364,11.104,11.284,9714,0
2006-03-16,11.467,11.548,11.291,11.415,20518,0
2006-03-17,11.409,11.409,11.335,11.387,1354,0
2006-03-20,11.409,11.438,11.409,11.438,5804,0
2006-03-21,11.511,11.511,11.415,11.415,1630,0
2006-03-22,11.401,11.401,11.401,11.401,7562,0
2006-03-23,11.364,11.409,11.291,11.356,4314,0
2006-03-24,11.307,11.307,11.307,11.307,381,0
2006-03-27,11.379,11.497,11.291,11.46,8773,0
2006-03-29,11.497,11.497,11.446,11.446,939,0
2006-03-30,11.335,11.379,11.254,11.254,4996,0
2006-03-31,11.291,11.328,11.206,11.206,3236,0
2006-04-03,11.291,11.291,11.173,11.212,5535,0
2006-04-04,11.291,11.32,11.142,11.142,9714,0
2006-04-05,11.212,11.511,11.142,11.364,21326,0
2006-04-06,11.328,11.511,11.307,11.46,3506,0
2006-04-07,11.438,11.438,11.09,11.09,9855,0
2006-04-10,11.075,11.082,11.075,11.082,661,0
2006-04-11,11.082,11.082,10.925,10.931,11609,0
2006-04-12,10.931,11.179,10.931,11.179,6212,0
2006-04-13,11.173,11.173,11.104,11.104,1479,0
2006-04-17,11.069,11.069,11.069,11.069,939,0
2006-04-18,11.069,11.511,11.069,11.291,11877,0
2006-04-19,11.237,11.291,11.237,11.291,2567,0
2006-04-20,11.228,11.423,11.142,11.423,3916,0
2006-04-21,11.104,11.104,11.104,11.104,812,0
2006-04-24,11.179,11.179,11.001,11.001,8907,0
2006-04-25,11.018,11.04,10.971,10.971,5535,0
2006-04-26,11.055,11.055,10.954,10.954,4859,0
2006-04-27,11.001,11.048,10.802,10.811,18902,0
2006-04-28,10.876,10.946,10.876,10.911,4048,0
2006-05-01,10.976,11.09,10.939,10.939,12557,0
2006-05-02,10.925,11.069,10.925,11.062,9855,0
2006-05-03,11.018,11.018,10.925,10.925,2833,0
2006-05-04,11.069,11.069,10.925,11.001,4186,0
2006-05-05,10.925,10.971,10.925,10.971,4314,0
2006-05-08,10.854,10.89,10.778,10.778,7423,0
2006-05-09,10.925,11.048,10.925,10.962,14445,0
2006-05-10,10.925,10.931,10.884,10.89,6746,0
2006-05-11,10.747,10.785,10.747,10.778,5263,0
2006-05-12,10.778,10.925,10.778,10.84,4048,0
2006-05-15,10.89,11.034,10.785,10.962,5130,0
2006-05-16,10.918,11.025,10.778,10.884,9320,0
2006-05-17,10.811,10.925,10.74,10.74,18902,0
2006-05-18,10.778,10.903,10.718,10.903,6073,0
2006-05-19,10.962,11.142,10.962,11.075,10399,0
2006-05-22,11.104,11.104,11.104,11.104,381,0
2006-05-23,11.069,11.069,10.794,10.931,5130,0
2006-05-24,10.903,11.001,10.802,11.001,6073,0
2006-05-25,10.931,10.971,10.931,10.962,3379,0
2006-05-26,11.001,11.098,10.984,10.984,4186,0
2006-05-30,10.925,11.069,10.925,11.069,7562,0
2006-05-31,11.069,11.179,11.04,11.133,3379,0
2006-06-01,11.142,11.179,11.098,11.098,8907,0
2006-06-02,11.142,11.212,11.142,11.212,3109,0
2006-06-05,11.212,11.356,11.212,11.212,8374,0
2006-06-06,11.212,11.212,11.104,11.133,12415,0
2006-06-07,11.069,11.291,11.069,11.291,10125,0
2006-06-08,11.149,11.149,11.149,11.149,3109,0
2006-06-09,11.156,11.212,11.034,11.034,12557,0
2006-06-12,11.142,11.254,11.142,11.245,3379,0
2006-06-13,11.245,11.245,11.245,11.245,279,0
2006-06-14,11.165,11.254,11.055,11.254,16877,0
2006-06-15,11.219,11.291,11.219,11.291,2428,0
2006-06-16,11.212,11.254,11.212,11.254,1630,0
2006-06-19,11.149,11.291,11.149,11.291,3109,0
2006-06-20,11.212,11.348,11.142,11.254,6883,0
2006-06-21,11.291,11.291,10.925,11.048,13770,0
2006-06-22,11.048,11.048,11.048,11.048,4048,0
2006-06-23,11.048,11.206,11.048,11.206,6346,0
2006-06-26,11.276,11.276,11.165,11.197,4314,0
2006-06-27,11.263,11.276,11.192,11.192,2301,0
2006-06-28,11.284,11.284,11.034,11.034,3643,0
2006-06-29,10.925,10.971,10.819,10.971,7019,0
2006-06-30,10.976,10.976,10.794,10.976,9172,0
2006-07-03,11.055,11.055,11.001,11.048,7148,0
2006-07-05,11.055,11.055,10.764,10.771,10531,0
2006-07-06,10.794,10.876,10.794,10.84,1087,0
2006-07-07,10.854,10.854,10.811,10.811,1212,0
2006-07-10,10.811,10.811,10.811,10.811,939,0
2006-07-11,10.819,10.903,10.819,10.876,1749,0
2006-07-12,10.876,10.976,10.778,10.976,6615,0
2006-07-13,10.903,10.962,10.682,10.785,12690,0
2006-07-14,10.74,10.74,10.71,10.71,4996,0
2006-07-17,10.71,10.71,10.668,10.668,2428,0
2006-07-19,10.674,10.674,10.668,10.668,4724,0
2006-07-20,10.702,10.702,10.696,10.702,4048,0
2006-07-21,10.702,10.89,10.702,10.89,3781,0
2006-07-24,10.954,10.954,10.954,10.954,1354,0
2006-07-25,10.925,10.925,10.89,10.925,4724,0
2006-07-26,10.925,10.925,10.862,10.862,1892,0
2006-07-27,10.896,10.925,10.794,10.854,3379,0
2006-07-28,10.778,10.854,10.747,10.854,3109,0
2006-07-31,10.778,10.778,10.778,10.778,101,0
2006-08-01,10.832,10.854,10.832,10.854,7019,0
2006-08-02,10.847,10.854,10.811,10.819,7964,0
2006-08-03,10.778,10.778,10.668,10.674,9714,0
2006-08-04,10.71,10.71,10.702,10.71,3643,0
2006-08-07,10.811,10.819,10.778,10.819,2154,0
2006-08-08,10.802,10.826,10.71,10.74,7423,0
2006-08-09,10.826,10.896,10.747,10.862,10125,0
2006-08-10,10.89,11.034,10.876,10.89,13363,0
2006-08-11,10.819,10.819,10.819,10.819,101,0
2006-08-14,10.847,10.847,10.819,10.826,2154,0
2006-08-15,10.862,10.89,10.84,10.89,7019,0
2006-08-16,10.89,10.962,10.89,10.962,1749,0
2006-08-17,10.925,11.048,10.854,11.025,8502,0
2006-08-21,10.89,10.939,10.89,10.925,5943,0
2006-08-22,10.911,10.911,10.911,10.911,812,0
2006-08-23,10.976,10.976,10.946,10.946,1892,0
2006-08-24,10.946,10.971,10.925,10.925,3109,0
2006-08-25,10.896,10.896,10.896,10.896,2026,0
2006-08-29,10.925,10.976,10.896,10.925,8773,0
2006-08-31,11.001,11.048,10.903,10.903,14718,0
2006-09-01,10.962,10.962,10.896,10.896,3379,0
2006-09-05,10.939,10.976,10.896,10.954,4186,0
2006-09-06,10.939,10.971,10.896,10.925,4859,0
2006-09-07,10.911,10.911,10.884,10.884,5804,0
2006-09-08,10.962,11.001,10.962,10.962,6746,0
2006-09-11,10.89,11.009,10.854,10.876,9714,0
2006-09-12,10.854,10.896,10.832,10.854,4859,0
2006-09-13,10.785,10.976,10.785,10.976,7694,0
2006-09-14,10.925,10.925,10.89,10.89,3916,0
2006-09-15,11.179,11.179,11.018,11.048,15791,0
2006-09-18,10.976,10.976,10.819,10.884,13229,0
2006-09-19,10.819,10.89,10.819,10.854,4996,0
2006-09-20,10.925,10.925,10.785,10.89,10531,0
2006-09-21,10.778,10.819,10.718,10.819,11743,0
2006-09-22,10.785,10.876,10.785,10.876,8098,0
2006-09-25,10.826,10.826,10.826,10.826,4186,0
2006-09-26,10.785,10.785,10.696,10.771,13363,0
2006-09-27,10.682,10.778,10.682,10.764,12829,0
2006-09-28,10.764,10.764,10.682,10.682,21596,0
2006-09-29,10.702,10.727,10.668,10.668,15119,0
2006-10-02,10.718,10.747,10.659,10.659,8773,0
2006-10-03,10.682,10.702,10.674,10.702,3379,0
2006-10-04,10.651,10.651,10.638,10.651,3916,0
2006-10-05,10.659,10.702,10.623,10.696,11743,0
2006-10-06,10.74,10.74,10.616,10.616,13363,0
2006-10-09,10.581,10.581,10.552,10.552,9989,0
2006-10-10,10.623,10.623,10.559,10.559,8098,0
2006-10-11,10.559,10.6,10.511,10.511,11743,0
2006-10-12,10.536,10.559,10.511,10.559,14168,0
2006-10-13,10.536,10.544,10.52,10.527,10125,0
2006-10-16,10.527,10.527,10.527,10.527,101,0
2006-10-17,10.511,10.52,10.495,10.495,24570,0
2006-10-18,10.495,10.544,10.495,10.52,7295,0
2006-10-19,10.559,10.559,10.464,10.52,24300,0
2006-10-20,10.552,10.552,10.464,10.544,6212,0
2006-10-23,10.52,10.527,10.482,10.49,7694,0
2006-10-24,10.52,10.536,10.52,10.527,3643,0
2006-10-25,10.544,10.572,10.464,10.572,12557,0
2006-10-26,10.544,10.544,10.544,10.544,4048,0
2006-10-27,10.559,10.63,10.559,10.593,6883,0
2006-10-30,10.608,10.651,10.608,10.651,5397,0
2006-10-31,10.668,10.689,10.581,10.651,10125,0
2006-11-01,10.682,10.682,10.623,10.643,9714,0
2006-11-02,10.689,10.89,10.689,10.832,15253,0
2006-11-03,10.771,10.771,10.593,10.689,15524,0
2006-11-06,10.643,10.643,10.63,10.63,7824,0
2006-11-07,10.581,10.581,10.536,10.581,9172,0
2006-11-08,10.581,10.581,10.495,10.572,13634,0
2006-11-09,10.52,10.572,10.503,10.544,14042,0
2006-11-10,10.544,10.616,10.52,10.559,14850,0
2006-11-13,10.527,10.527,10.52,10.527,10799,0
2006-11-14,10.544,10.593,10.544,10.559,10799,0
2006-11-15,10.559,10.589,10.559,10.589,4996,0
2006-11-16,10.593,10.616,10.552,10.6,20518,0
2006-11-17,10.616,10.616,10.566,10.566,3781,0
2006-11-20,10.589,10.593,10.536,10.593,19975,0
2006-11-21,10.559,10.593,10.559,10.566,4458,0
2006-11-22,10.581,10.581,10.581,10.581,101,0
2006-11-24,10.566,10.566,10.566,10.566,101,0
2006-11-27,10.572,10.623,10.572,10.623,5130,0
2006-11-28,10.608,10.659,10.6,10.659,17009,0
2006-11-29,10.668,10.826,10.668,10.702,15661,0
2006-11-30,10.747,10.89,10.702,10.84,35096,0
2006-12-01,10.89,10.89,10.847,10.854,17148,0
2006-12-04,10.89,10.962,10.727,10.962,19573,0
2006-12-05,10.962,10.962,10.854,10.854,15791,0
2006-12-06,10.819,11.048,10.819,10.89,4996,0
2006-12-07,10.903,10.962,10.854,10.89,12148,0
2006-12-08,10.89,10.89,10.819,10.819,3506,0
2006-12-11,10.854,10.884,10.52,10.63,49272,0
2006-12-12,10.689,10.689,10.63,10.659,5397,0
2006-12-13,10.608,10.674,10.6,10.616,13229,0
2006-12-14,10.581,10.581,10.552,10.559,38879,0
2006-12-15,10.572,10.581,10.536,10.536,9586,0
2006-12-18,10.544,10.623,10.536,10.589,9989,0
2006-12-19,10.566,10.589,10.511,10.589,36983,0
2006-12-20,10.566,10.581,10.511,10.511,33063,0
2006-12-21,10.536,10.536,10.536,10.536,558,0
2006-12-22,10.552,10.552,10.495,10.52,9714,0
2006-12-26,10.527,10.559,10.527,10.527,17549,0
2006-12-27,10.536,10.589,10.527,10.566,15661,0
2006-12-28,10.559,10.63,10.552,10.616,21732,0
2006-12-29,10.63,10.668,10.52,10.6,24701,0
2007-01-03,10.689,10.847,10.589,10.638,18902,0
2007-01-04,10.643,10.74,10.643,10.689,7148,0
2007-01-05,10.682,10.71,10.544,10.71,24701,0
2007-01-08,10.674,10.674,10.6,10.623,4859,0
2007-01-09,10.616,10.71,10.572,10.581,10663,0
2007-01-10,10.536,10.668,10.536,10.623,8374,0
2007-01-11,10.638,10.638,10.536,10.552,20386,0
2007-01-12,10.544,10.623,10.527,10.623,3643,0
2007-01-16,10.581,10.581,10.581,10.581,101,0
2007-01-17,10.616,10.623,10.566,10.623,6212,0
2007-01-18,10.63,10.696,10.63,10.696,31859,0
2007-01-19,10.643,10.696,10.566,10.589,4724,0
2007-01-22,10.638,10.71,10.589,10.593,4590,0
2007-01-23,10.71,10.734,10.6,10.608,15661,0
2007-01-24,10.674,10.689,10.6,10.689,9172,0
2007-01-25,10.6,10.682,10.503,10.682,13901,0
2007-01-26,10.527,10.566,10.482,10.559,31859,0
2007-01-29,10.581,10.581,10.52,10.536,2301,0
2007-01-30,10.503,10.593,10.495,10.552,8907,0
2007-01-31,10.589,10.589,10.49,10.572,6073,0
2007-02-01,10.566,10.566,10.552,10.552,10531,0
2007-02-02,10.536,10.536,10.464,10.495,21463,0
2007-02-05,10.495,10.566,10.49,10.527,15931,0
2007-02-06,10.527,10.581,10.495,10.511,5397,0
2007-02-07,10.589,10.589,10.511,10.566,2699,0
2007-02-08,10.544,10.593,10.544,10.589,8907,0
2007-02-09,10.593,10.6,10.572,10.572,8773,0
2007-02-12,10.593,10.63,10.559,10.616,7694,0
2007-02-13,10.552,10.589,10.552,10.552,3781,0
2007-02-14,10.559,10.616,10.559,10.593,7423,0
2007-02-15,10.559,10.747,10.559,10.566,14718,0
2007-02-16,10.572,10.63,10.544,10.566,6073,0
2007-02-20,10.572,10.638,10.572,10.638,5943,0
2007-02-21,10.608,10.608,10.572,10.572,10663,0
2007-02-22,10.544,10.544,10.536,10.544,5263,0
2007-02-23,10.559,10.593,10.536,10.536,22275,0
2007-02-26,10.559,10.63,10.559,10.616,12287,0
2007-02-27,10.572,10.668,10.572,10.589,8773,0
2007-02-28,10.659,10.771,10.6,10.63,13363,0
2007-03-01,10.826,10.826,10.638,10.826,15931,0
2007-03-02,10.876,10.89,10.826,10.862,14168,0
2007-03-05,10.802,10.819,10.802,10.819,5263,0
2007-03-06,10.896,10.896,10.802,10.819,8502,0
2007-03-07,10.819,10.819,10.71,10.819,8228,0
2007-03-08,10.747,10.771,10.71,10.718,9050,0
2007-03-09,10.682,10.71,10.643,10.651,25785,0
2007-03-12,10.638,10.674,10.63,10.668,5804,0
2007-03-13,10.616,10.63,10.589,10.6,14042,0
2007-03-14,10.6,10.638,10.572,10.572,10663,0
2007-03-15,10.643,10.643,10.589,10.589,3506,0
2007-03-16,10.572,10.638,10.536,10.536,5397,0
2007-03-19,10.623,10.63,10.572,10.589,17821,0
2007-03-20,10.6,10.702,10.572,10.702,59262,0
2007-03-21,10.702,10.819,10.696,10.819,12018,0
2007-03-22,10.778,11.009,10.778,10.826,31049,0
2007-03-23,10.884,10.918,10.747,10.778,19975,0
2007-03-26,10.755,10.764,10.727,10.747,8228,0
2007-03-27,10.734,10.74,10.727,10.727,4186,0
2007-03-28,10.71,10.71,10.689,10.696,12829,0
2007-03-29,10.623,10.674,10.623,10.668,8773,0
2007-03-30,10.674,10.727,10.659,10.674,44684,0
2007-04-02,10.734,10.802,10.638,10.802,16058,0
2007-04-03,10.876,10.971,10.771,10.847,12690,0
2007-04-05,10.696,10.778,10.696,10.755,12415,0
2007-04-09,10.727,10.734,10.696,10.734,7824,0
2007-04-10,10.702,10.74,10.668,10.74,23079,0
2007-04-11,10.74,10.755,10.638,10.638,9714,0
2007-04-12,10.643,10.668,10.643,10.668,2301,0
2007-04-16,10.651,10.727,10.651,10.659,4859,0
2007-04-17,10.651,10.689,10.616,10.616,16468,0
2007-04-18,10.854,10.854,10.589,10.593,11474,0
2007-04-19,10.6,10.674,10.566,10.581,7019,0
2007-04-20,10.593,10.668,10.527,10.527,42519,0
2007-04-23,10.536,10.616,10.536,10.6,8648,0
2007-04-24,10.6,10.6,10.536,10.581,9320,0
2007-04-25,10.503,10.544,10.495,10.527,29024,0
2007-04-26,10.544,10.593,10.527,10.593,12690,0
2007-04-27,10.593,10.6,10.593,10.6,2154,0
2007-04-30,10.623,10.63,10.623,10.63,4314,0
2007-05-01,10.651,10.668,10.593,10.638,5263,0
2007-05-02,10.651,10.674,10.651,10.674,5943,0
2007-05-03,10.623,10.682,10.49,10.552,42391,0
2007-05-04,10.536,10.668,10.495,10.668,21054,0
2007-05-07,10.668,10.682,10.651,10.682,7824,0
2007-05-08,10.689,10.696,10.682,10.682,4458,0
2007-05-09,10.682,10.702,10.682,10.682,9714,0
2007-05-10,10.689,10.74,10.689,10.74,8098,0
2007-05-11,10.727,10.755,10.689,10.755,8773,0
2007-05-14,10.747,10.755,10.651,10.755,5535,0
2007-05-15,10.755,10.764,10.718,10.718,14042,0
2007-05-16,10.702,10.702,10.638,10.638,10259,0
2007-05-17,10.682,10.71,10.674,10.71,5943,0
2007-05-18,10.696,10.696,10.616,10.638,12690,0
2007-05-21,10.643,10.643,10.643,10.643,939,0
2007-05-22,10.6,10.6,10.581,10.593,939,0
2007-05-23,10.581,10.623,10.559,10.623,6073,0
2007-05-24,10.566,10.71,10.552,10.552,4996,0
2007-05-25,10.552,10.589,10.536,10.559,6883,0
2007-05-29,10.623,10.623,10.52,10.552,5943,0
2007-05-30,10.527,10.536,10.511,10.536,8648,0
2007-05-31,10.527,10.6,10.495,10.566,10125,0
2007-06-01,10.682,10.682,10.589,10.616,8098,0
2007-06-04,10.689,10.755,10.643,10.689,13770,0
2007-06-05,10.702,10.71,10.668,10.668,2026,0
2007-06-06,10.771,10.771,10.623,10.63,5943,0
2007-06-07,10.581,10.651,10.581,10.651,4186,0
2007-06-08,10.6,10.623,10.566,10.589,7019,0
2007-06-11,10.566,10.572,10.527,10.527,4048,0
2007-06-12,10.527,10.527,10.445,10.527,7562,0
2007-06-13,10.416,10.49,10.416,10.431,6883,0
2007-06-14,10.416,10.581,10.416,10.49,10259,0
2007-06-15,10.49,10.511,10.49,10.511,4724,0
2007-06-18,10.511,10.511,10.355,10.378,24027,0
2007-06-19,10.363,10.363,10.317,10.341,12018,0
2007-06-20,10.309,10.341,10.303,10.303,14042,0
2007-06-21,10.309,10.317,10.303,10.303,5397,0
2007-06-22,10.303,10.303,10.303,10.303,7295,0
2007-06-25,10.283,10.283,10.217,10.217,8907,0
2007-06-26,10.194,10.223,10.194,10.194,3109,0
2007-06-27,10.23,10.238,10.23,10.23,3379,0
2007-06-28,10.194,10.238,10.194,10.203,8098,0
2007-06-29,10.253,10.29,10.253,10.283,4048,0
2007-07-02,10.194,10.23,10.188,10.211,26458,0
2007-07-03,10.283,10.283,10.26,10.26,5263,0
2007-07-05,10.23,10.253,10.165,10.23,9586,0
2007-07-06,10.217,10.217,10.217,10.217,279,0
2007-07-09,10.23,10.23,10.194,10.23,7694,0
2007-07-10,10.223,10.23,10.165,10.217,6883,0
2007-07-11,10.149,10.149,10.125,10.142,9989,0
2007-07-12,10.125,10.142,10.064,10.111,22546,0
2007-07-13,10.08,10.08,10.064,10.08,10259,0
2007-07-16,10.072,10.096,10.008,10.08,11204,0
2007-07-17,10.05,10.05,9.976,9.976,6346,0
2007-07-18,9.976,9.981,9.944,9.951,7694,0
2007-07-19,9.944,9.996,9.915,9.929,13229,0
2007-07-20,9.944,9.959,9.929,9.951,2833,0
2007-07-23,9.981,10.003,9.959,9.968,3781,0
2007-07-24,9.951,9.951,9.828,9.87,4996,0
2007-07-25,9.836,9.981,9.796,9.877,5943,0
2007-07-26,9.4944,9.779,9.4944,9.648,27000,0
2007-07-27,9.6,9.787,9.6,9.787,3643,0
2007-07-30,9.787,9.787,9.663,9.735,6615,0
2007-07-31,9.779,9.787,9.747,9.787,7964,0
2007-08-01,9.82,9.836,9.787,9.828,5671,0
2007-08-02,9.907,9.907,9.82,9.82,2833,0
2007-08-06,9.82,9.929,9.747,9.828,22546,0
2007-08-07,9.787,9.787,9.67,9.735,19177,0
2007-08-08,9.678,9.685,9.6,9.685,13770,0
2007-08-09,9.693,9.714,9.625,9.633,11877,0
2007-08-10,9.641,9.657,9.555,9.657,11074,0
2007-08-13,9.657,9.657,9.584,9.617,9989,0
2007-08-14,9.577,9.678,9.577,9.678,6346,0
2007-08-15,9.555,9.663,9.531,9.6,10932,0
2007-08-16,9.4944,9.531,9.3572,9.4318,16200,0
2007-08-17,9.4884,9.707,9.4712,9.4712,15119,0
2007-08-20,9.541,9.541,9.3196,9.524,22546,0
2007-08-21,9.584,9.648,9.541,9.625,6212,0
2007-08-22,9.608,9.625,9.4643,9.592,6746,0
2007-08-23,9.6,9.633,9.555,9.633,5804,0
2007-08-24,9.4574,9.6,9.4574,9.577,16739,0
2007-08-27,9.592,9.6,9.563,9.569,5804,0
2007-08-28,9.4574,9.584,9.4574,9.541,17274,0
2007-08-29,9.592,9.625,9.563,9.625,20656,0
2007-08-30,9.592,9.633,9.592,9.633,4996,0
2007-08-31,9.641,9.772,9.633,9.714,25785,0
2007-09-04,9.82,9.852,9.779,9.852,4186,0
2007-09-05,9.861,9.976,9.861,9.976,15388,0
2007-09-06,9.968,10.035,9.899,9.981,10399,0
2007-09-07,9.981,10.23,9.976,10.057,6883,0
2007-09-10,10.117,10.188,10.042,10.117,31317,0
2007-09-11,10.142,10.211,10.08,10.117,43874,0
2007-09-12,10.111,10.125,10.057,10.111,5943,0
2007-09-13,10.103,10.103,9.976,9.976,17009,0
2007-09-14,9.976,9.981,9.883,9.976,9446,0
2007-09-17,9.899,9.951,9.899,9.937,5263,0
2007-09-18,9.883,9.883,9.735,9.861,17009,0
2007-09-19,9.852,9.861,9.723,9.735,20518,0
2007-09-20,9.663,9.762,9.663,9.678,6478,0
2007-09-21,9.762,9.767,9.685,9.762,11074,0
2007-09-24,9.742,9.852,9.678,9.852,16468,0
2007-09-25,9.754,9.976,9.754,9.976,21463,0
2007-09-26,9.929,10.027,9.861,9.929,24432,0
2007-09-27,9.937,9.937,9.883,9.883,6478,0
2007-09-28,9.937,9.937,9.779,9.805,4314,0
2007-10-01,9.89,9.89,9.747,9.747,12960,0
2007-10-02,9.779,9.87,9.772,9.811,18902,0
2007-10-03,9.787,9.937,9.787,9.915,8374,0
2007-10-04,9.929,9.929,9.772,9.82,7694,0
2007-10-05,9.779,9.779,9.714,9.714,7423,0
2007-10-08,9.728,9.762,9.693,9.747,6883,0
2007-10-09,9.747,9.796,9.742,9.796,14445,0
2007-10-10,9.811,9.82,9.811,9.82,1892,0
2007-10-11,9.767,9.796,9.723,9.723,4590,0
2007-10-12,9.714,9.714,9.714,9.714,6073,0
2007-10-15,9.747,9.747,9.693,9.735,2428,0
2007-10-16,9.693,9.714,9.693,9.7,4314,0
2007-10-17,9.693,9.7,9.693,9.7,2567,0
2007-10-18,9.707,9.707,9.7,9.7,812,0
2007-10-19,9.7,9.728,9.7,9.728,5804,0
2007-10-22,9.707,9.735,9.693,9.714,3236,0
2007-10-24,9.714,9.735,9.7,9.735,7019,0
2007-10-25,9.747,9.767,9.685,9.685,17549,0
2007-10-26,9.693,9.728,9.685,9.693,11339,0
2007-10-29,9.693,9.754,9.693,9.714,7423,0
2007-10-30,9.747,9.747,9.714,9.714,3109,0
2007-10-31,9.747,9.767,9.714,9.747,8907,0
2007-11-01,9.762,9.762,9.714,9.714,2966,0
2007-11-02,9.714,9.714,9.693,9.693,2966,0
2007-11-05,9.685,9.693,9.6,9.663,19178,0
2007-11-06,9.569,9.663,9.555,9.663,21054,0
2007-11-07,9.584,9.617,9.555,9.563,6073,0
2007-11-08,9.555,9.555,9.517,9.517,1630,0
2007-11-09,9.541,9.592,9.531,9.541,10932,0
2007-11-12,9.4804,9.4884,9.3817,9.3899,4859,0
2007-11-13,9.3747,9.4318,9.3747,9.4055,8502,0
2007-11-14,9.4055,9.648,9.4055,9.517,22676,0
2007-11-15,9.4241,9.563,9.3899,9.4574,8773,0
2007-11-16,9.563,9.563,9.4055,9.531,17148,0
2007-11-19,9.4318,9.531,9.4161,9.4944,16877,0
2007-11-20,9.4368,9.4643,9.3985,9.4055,6346,0
2007-11-21,9.4241,9.4241,9.4241,9.4241,2428,0
2007-11-23,9.4241,9.4504,9.4055,9.4504,4590,0
2007-11-26,9.4574,9.4574,9.3501,9.3985,34692,0
2007-11-27,9.4055,9.4055,9.2765,9.3322,33212,0
2007-11-28,9.3747,9.3817,9.3037,9.3267,17681,0
2007-11-29,9.2962,9.3322,9.2765,9.2962,17148,0
2007-11-30,9.2206,9.3501,9.2206,9.3501,27805,0
2007-12-03,9.3322,9.4161,9.3322,9.3899,5943,0
2007-12-04,9.3572,9.4241,9.3572,9.4161,18632,0
2007-12-05,9.3985,9.4368,9.3899,9.3985,33886,0
2007-12-06,9.4643,9.4643,9.4241,9.4504,8773,0
2007-12-07,9.4368,9.4643,9.3817,9.4643,23222,0
2007-12-10,9.4884,9.747,9.4643,9.685,68977,0
2007-12-11,9.693,9.767,9.67,9.723,23893,0
2007-12-12,9.563,9.707,9.563,9.67,19299,0
2007-12-13,9.633,9.648,9.546,9.563,15524,0
2007-12-14,9.4504,9.4944,9.3899,9.4428,31720,0
2007-12-17,9.4241,9.4241,9.2883,9.3322,33746,0
2007-12-18,9.4241,9.4804,9.2765,9.3411,72347,0
2007-12-19,9.3899,9.4055,9.3648,9.4055,19441,0
2007-12-20,9.3817,9.4241,9.2962,9.3196,34017,0
2007-12-21,9.3411,9.3411,9.3116,9.3116,24300,0
2007-12-24,9.2844,9.3501,9.2844,9.2962,12018,0
2007-12-26,9.2962,9.3322,9.2206,9.2206,29156,0
2007-12-27,9.2611,9.2611,9.1982,9.2291,15388,0
2007-12-28,9.1982,9.3501,9.1982,9.2962,47112,0
2007-12-31,9.3411,9.608,9.2962,9.592,63040,0
2008-01-02,9.577,9.617,9.555,9.617,4859,0
2008-01-03,9.693,9.796,9.617,9.728,13229,0
2008-01-04,9.747,9.787,9.735,9.735,47130,0
2008-01-07,9.767,9.915,9.767,9.811,14850,0
2008-01-08,9.811,9.907,9.811,9.845,5943,0
2008-01-09,9.845,9.845,9.805,9.836,6746,0
2008-01-10,9.852,9.861,9.787,9.811,4996,0
2008-01-11,9.742,9.877,9.742,9.836,17148,0
2008-01-14,9.779,9.929,9.747,9.929,13229,0
2008-01-15,9.951,9.988,9.907,9.907,3781,0
2008-01-16,9.929,9.937,9.877,9.907,4996,0
2008-01-17,9.929,9.988,9.922,9.959,17821,0
2008-01-18,9.968,9.981,9.883,9.883,5469,0
2008-01-22,9.968,9.968,9.89,9.89,5397,0
2008-01-23,9.968,9.988,9.877,9.883,12960,0
2008-01-24,9.915,9.929,9.861,9.861,3109,0
2008-01-25,9.883,9.883,9.811,9.811,7295,0
2008-01-28,9.82,9.877,9.82,9.877,661,0
2008-01-29,9.883,9.929,9.883,9.922,4859,0
2008-01-30,9.915,9.996,9.915,9.981,7295,0
2008-01-31,9.988,9.996,9.915,9.996,10932,0
2008-02-01,9.915,10.019,9.915,9.988,23079,0
2008-02-04,9.988,9.988,9.915,9.937,5130,0
2008-02-05,9.944,10.003,9.944,10.003,6478,0
2008-02-06,10.003,10.559,9.608,10.096,20843,0
2008-02-07,10.174,10.174,9.608,10.064,12415,0
2008-02-08,10.103,10.103,10.042,10.096,6212,0
2008-02-11,10.072,10.087,10.05,10.087,8228,0
2008-02-12,10.111,10.158,10.111,10.158,7824,0
2008-02-13,10.142,10.371,10.05,10.057,19707,0
2008-02-14,10.111,10.111,9.3985,9.517,63577,0
2008-02-15,9.3501,9.555,9.3501,9.555,31317,0
2008-02-19,9.4944,9.915,9.4428,9.685,12690,0
2008-02-20,9.663,9.693,9.633,9.663,8374,0
2008-02-21,9.633,9.633,9.4574,9.625,11743,0
2008-02-22,9.555,9.762,9.511,9.511,19441,0
2008-02-25,9.517,9.728,9.517,9.625,9989,0
2008-02-26,9.657,9.915,9.563,9.617,25377,0
2008-02-27,9.617,9.787,9.4504,9.4504,57104,0
2008-02-28,9.4095,9.4804,9.3817,9.4428,6746,0
2008-02-29,9.4804,9.569,9.3572,9.4428,21054,0
2008-03-03,9.555,9.555,9.2454,9.2611,34054,0
2008-03-04,9.3411,9.4318,9.2454,9.2962,43328,0
2008-03-05,9.3116,9.4504,9.3116,9.3648,25757,0
2008-03-06,9.4055,9.4884,9.3747,9.4055,14313,0
2008-03-07,9.4241,9.625,9.4241,9.531,11339,0
2008-03-10,9.608,9.608,9.511,9.511,18492,0
2008-03-11,9.503,9.511,9.4241,9.4241,60607,0
2008-03-12,9.4318,9.4318,9.3037,9.3747,14042,0
2008-03-13,9.3747,9.4318,9.3747,9.4055,3379,0
2008-03-14,9.3985,9.555,9.3817,9.4428,5943,0
2008-03-17,9.4428,9.4428,9.3747,9.3747,2154,0
2008-03-18,9.3037,9.4095,9.3037,9.3322,12829,0
2008-03-19,9.3267,9.3747,9.3267,9.3747,7824,0
2008-03-20,9.4055,9.546,9.3572,9.4712,30505,0
2008-03-24,9.4884,9.524,9.4055,9.511,7964,0
2008-03-25,9.503,9.517,9.3572,9.4804,31590,0
2008-03-26,9.4643,9.4804,9.4055,9.4804,7824,0
2008-03-27,9.4712,9.524,9.4574,9.511,4795,0
2008-03-28,9.4804,9.762,9.4804,9.584,13770,0
2008-03-31,9.625,9.762,9.517,9.531,19573,0
2008-04-01,9.555,9.563,9.4574,9.4643,19078,0
2008-04-02,9.531,9.531,9.4428,9.503,11204,0
2008-04-03,9.531,9.531,9.4574,9.524,7295,0
2008-04-04,9.4884,9.524,9.4804,9.524,6615,0
2008-04-07,9.524,9.546,9.524,9.531,4996,0
2008-04-08,9.546,9.569,9.531,9.546,11609,0
2008-04-09,9.555,9.633,9.546,9.625,11517,0
2008-04-10,9.563,9.563,9.563,9.563,1354,0
2008-04-11,9.517,9.555,9.4161,9.517,14576,0
2008-04-14,9.4944,9.517,9.4643,9.4643,7562,0
2008-04-15,9.517,9.517,9.4368,9.4574,7148,0
2008-04-16,9.4804,9.524,9.4504,9.524,5943,0
2008-04-17,9.517,9.584,9.503,9.584,6615,0
2008-04-18,9.555,9.633,9.4095,9.617,73626,0
2008-04-21,9.592,9.787,9.592,9.772,18089,0
2008-04-22,9.772,9.959,9.663,9.767,41909,0
2008-04-23,9.772,9.87,9.747,9.747,7525,0
2008-04-24,9.767,9.845,9.723,9.735,6615,0
2008-04-25,9.747,9.845,9.735,9.772,6073,0
2008-04-28,9.779,9.915,9.723,9.728,11074,0
2008-04-29,9.707,9.787,9.707,9.735,6073,0
2008-04-30,9.779,9.779,9.772,9.772,558,0
2008-05-01,9.852,9.87,9.728,9.728,17254,0
2008-05-02,9.728,9.805,9.67,9.67,17174,0
2008-05-05,9.742,9.805,9.735,9.735,6916,0
2008-05-06,9.805,9.883,9.735,9.742,15642,0
2008-05-07,9.796,9.811,9.735,9.811,13634,0
2008-05-08,9.811,9.811,9.796,9.805,3781,0
2008-05-09,9.767,9.811,9.754,9.811,6073,0
2008-05-12,9.828,9.852,9.754,9.767,9122,0
2008-05-13,9.767,9.767,9.742,9.742,2025,0
2008-05-14,9.7,9.805,9.7,9.714,7640,0
2008-05-15,9.685,9.852,9.648,9.648,6346,0
2008-05-16,9.663,9.67,9.625,9.625,8851,0
2008-05-19,9.633,9.693,9.633,9.693,4121,0
2008-05-20,9.714,9.754,9.693,9.754,4186,0
2008-05-21,9.7,9.735,9.685,9.735,6349,0
2008-05-22,9.723,9.723,9.685,9.723,622,0
2008-05-23,9.735,9.767,9.657,9.657,7423,0
2008-05-27,9.707,9.845,9.7,9.742,13500,0
2008-05-28,9.735,9.805,9.723,9.805,4651,0
2008-05-29,9.728,9.929,9.723,9.852,9172,0
2008-05-30,9.951,9.951,9.852,9.852,8819,0
2008-06-02,9.915,9.922,9.836,9.877,20106,0
2008-06-03,9.981,9.988,9.907,9.907,9741,0
2008-06-04,9.87,9.915,9.787,9.836,7651,0
2008-06-05,9.787,9.87,9.754,9.787,12249,0
2008-06-06,9.693,9.836,9.693,9.787,8527,0
2008-06-09,9.836,9.944,9.787,9.811,16081,0
2008-06-10,9.82,9.89,9.82,9.836,5804,0
2008-06-11,9.779,9.779,9.735,9.735,6211,0
2008-06-12,9.657,9.915,9.617,9.742,17148,0
2008-06-13,9.714,9.714,9.577,9.577,3643,0
2008-06-16,9.584,9.641,9.555,9.555,5340,0
2008-06-17,9.569,9.592,9.569,9.592,2802,0
2008-06-18,9.633,9.67,9.531,9.633,4996,0
2008-06-19,9.531,9.577,9.4884,9.503,15700,0
2008-06-20,9.569,9.569,9.3322,9.3747,33948,0
2008-06-23,9.4055,9.503,9.3817,9.3899,5235,0
2008-06-24,9.3322,9.531,9.3037,9.3899,8022,0
2008-06-25,9.3411,9.3572,9.2844,9.2962,10695,0
2008-06-26,9.3501,9.3572,9.3037,9.3196,3673,0
2008-06-27,9.3196,9.3196,9.2765,9.2765,5535,0
2008-06-30,9.2697,9.2883,9.2611,9.2883,5671,0
2008-07-01,9.3037,9.4368,9.3037,9.4368,13642,0
2008-07-02,9.4712,9.693,9.4643,9.67,14817,0
2008-07-03,9.67,9.67,9.633,9.648,2063,0
2008-07-07,9.693,9.707,9.511,9.511,15638,0
2008-07-08,9.678,9.796,9.4804,9.4884,10081,0
2008-07-09,9.569,9.592,9.4428,9.4574,21637,0
2008-07-10,9.517,9.592,9.4428,9.4428,10569,0
2008-07-11,9.4428,9.4944,9.4428,9.4944,812,0
2008-07-14,9.517,9.584,9.4944,9.4944,9176,0
2008-07-15,9.555,9.555,9.4804,9.4884,10629,0
2008-07-16,9.503,9.678,9.503,9.555,9823,0
2008-07-17,9.608,9.617,9.546,9.546,6212,0
2008-07-18,9.524,9.584,9.524,9.524,1412,0
2008-07-21,9.524,9.592,9.4504,9.4643,8712,0
2008-07-22,9.517,9.663,9.4368,9.625,69246,0
2008-07-23,9.555,9.555,9.4712,9.4712,5671,0
2008-07-24,9.4643,9.4643,9.4055,9.4055,2154,0
2008-07-25,9.3267,9.4368,9.3196,9.4055,5943,0
2008-07-28,9.3501,9.4504,9.2962,9.4504,16390,0
2008-07-29,9.3817,9.4504,9.2844,9.4241,10305,0
2008-07-30,9.4504,9.4504,9.3411,9.4428,4996,0
2008-07-31,9.4368,9.511,9.4095,9.511,7863,0
2008-08-01,9.541,9.584,9.4643,9.569,14576,0
2008-08-04,9.608,9.625,9.555,9.555,2126,0
2008-08-05,9.577,9.625,9.517,9.625,5535,0
2008-08-06,9.4804,9.592,9.4804,9.517,6729,0
2008-08-07,9.555,9.693,9.4884,9.4884,9657,0
2008-08-08,9.4643,9.4643,9.4428,9.4428,4955,0
2008-08-11,9.517,9.524,9.517,9.524,558,0
2008-08-12,9.4712,9.584,9.4368,9.4368,9553,0
2008-08-13,9.4161,9.4161,9.3747,9.3747,2428,0
2008-08-14,9.3817,9.4712,9.3411,9.3411,7724,0
2008-08-15,9.4095,9.4095,9.3411,9.3411,2428,0
2008-08-18,9.3411,9.633,9.3322,9.4712,15524,0
2008-08-19,9.4428,9.4428,9.4428,9.4428,2709,0
2008-08-20,9.4428,9.541,9.4428,9.4504,3443,0
2008-08-21,9.524,9.546,9.4095,9.4095,13500,0
2008-08-22,9.4368,9.4504,9.4368,9.4504,2428,0
2008-08-25,9.4804,9.592,9.4504,9.4504,6729,0
2008-08-26,9.4504,9.625,9.4504,9.517,8220,0
2008-08-27,9.633,9.87,9.541,9.657,13017,0
2008-08-28,9.772,9.811,9.747,9.787,3781,0
2008-08-29,9.811,9.836,9.805,9.805,7295,0
2008-09-02,10.035,10.035,9.648,9.67,18516,0
2008-09-03,9.608,9.663,9.524,9.663,5458,0
2008-09-04,9.685,9.754,9.608,9.685,9265,0
2008-09-05,9.754,9.996,9.584,9.6,7944,0
2008-09-08,9.762,9.811,9.678,9.693,5597,0
2008-09-09,9.728,9.996,9.531,9.657,25785,0
2008-09-10,9.531,9.592,9.4944,9.517,8767,0
2008-09-11,9.4884,9.503,9.4574,9.4574,3109,0
2008-09-12,9.517,9.67,9.4804,9.4804,9167,0
2008-09-15,9.4428,9.714,9.4241,9.4241,2567,0
2008-09-16,9.3817,9.3817,9.1779,9.2533,21034,0
2008-09-17,9.2962,9.2962,9.1055,9.1055,6322,0
2008-09-18,9.1055,9.2611,9.0669,9.0998,8158,0
2008-09-19,9.4643,9.968,9.2697,9.3501,18902,0
2008-09-22,9.3322,9.3322,9.2291,9.2291,4795,0
2008-09-23,9.3267,9.3267,8.8299,8.9418,10340,0
2008-09-24,8.9635,9.0998,8.9213,8.9635,16468,0
2008-09-25,9.0669,9.0669,8.8299,9.0382,3916,0
2008-09-26,9.1857,9.2611,8.7932,8.8982,10403,0
2008-09-29,8.9635,8.9635,7.6297,8.0006,27606,0
2008-09-30,8.2599,8.2971,8.1412,8.2226,17549,0
2008-10-01,8.5482,9.1488,8.1492,8.3411,51379,0
2008-10-02,8.4088,8.5558,8.4088,8.4088,4674,0
2008-10-03,8.4164,8.4164,8.3705,8.3705,2902,0
2008-10-06,8.2971,8.3934,8.1492,8.2155,10441,0
2008-10-07,8.2971,8.5122,7.9636,7.9706,21888,0
2008-10-08,7.9706,8.7932,7.7412,8.3633,22530,0
2008-10-09,8.2155,8.2226,7.623,7.7783,11004,0
2008-10-10,7.6967,7.6967,7.2895,7.3119,8907,0
2008-10-13,8.1859,9.3411,7.8892,8.0083,34082,0
2008-10-14,8.5634,8.7706,8.3787,8.3787,5263,0
2008-10-15,7.734,7.9636,7.7118,7.7188,19573,0
2008-10-16,7.7266,7.8819,7.4083,7.6891,31522,0
2008-10-17,7.7046,8.2068,7.6297,7.8006,20386,0
2008-10-20,7.9263,8.1859,7.9042,8.1492,10399,0
2008-10-21,8.1925,9.0834,8.1925,8.6379,23198,0
2008-10-22,8.7335,8.8829,8.7259,8.7561,2833,0
2008-10-23,8.8299,9.1183,8.6838,8.786,16877,0
2008-10-24,8.5254,8.7397,8.467,8.7259,15524,0
2008-10-27,8.7397,8.8145,8.7397,8.786,3109,0
2008-10-28,8.7397,8.7932,8.5842,8.7932,12829,0
2008-10-29,8.7561,8.7561,8.3558,8.5688,30233,0
2008-10-30,8.5917,8.5917,8.4447,8.5254,3506,0
2008-10-31,8.3855,8.4447,7.9263,8.4447,18902,0
2008-11-03,8.4447,8.503,8.4447,8.496,7824,0
2008-11-04,8.503,8.542,8.3263,8.438,15261,0
2008-11-05,8.3934,8.7044,8.3855,8.7044,25289,0
2008-11-06,8.6974,8.8145,8.6524,8.7044,6883,0
2008-11-07,8.7044,9.0002,8.6524,8.748,11794,0
2008-11-10,8.7636,9.4804,8.6679,9.2611,11679,0
2008-11-11,9.1916,9.2611,8.712,8.712,14201,0
2008-11-12,8.7397,8.8299,8.7044,8.7044,5943,0
2008-11-13,8.6311,9.1125,8.6311,8.8898,5587,0
2008-11-17,8.8746,8.9635,8.6311,8.6311,2425,0
2008-11-18,8.5341,8.7259,8.1266,8.4447,24974,0
2008-11-19,8.503,8.7636,8.4447,8.5482,1630,0
2008-11-20,8.4447,8.8514,8.1859,8.2816,12960,0
2008-11-21,7.9483,8.2226,7.8524,7.8524,26897,0
2008-11-24,7.9188,8.0006,7.9116,7.9861,7964,0
2008-11-25,8.0375,8.1492,8.0375,8.0375,5535,0
2008-11-26,8.1116,8.1779,7.7783,8.1412,8228,0
2008-11-28,8.0006,8.0006,7.8524,8.0006,7694,0
2008-12-01,8.1344,8.1492,7.9263,8.0375,10183,0
2008-12-02,8.1344,8.1492,7.9341,8.1492,6278,0
2008-12-03,7.9636,8.1492,7.9636,8.1492,9586,0
2008-12-04,8.0749,8.0749,7.8524,7.8524,11074,0
2008-12-05,7.8892,8.1492,7.8156,7.9263,9569,0
2008-12-08,7.8156,7.9563,7.7783,7.7783,14815,0
2008-12-09,7.7046,7.7046,7.4304,7.5186,16937,0
2008-12-10,7.4966,7.5933,7.2005,7.5486,27337,0
2008-12-11,7.46,7.6519,7.46,7.5933,5830,0
2008-12-12,7.4821,7.5566,7.4153,7.4524,2567,0
2008-12-15,7.4671,7.5343,7.4153,7.4153,1212,0
2008-12-16,7.4524,7.4524,6.993,7.3339,48340,0
2008-12-17,7.3783,7.5186,7.3783,7.5186,9602,0
2008-12-18,7.5186,7.6011,7.4083,7.5186,17549,0
2008-12-19,7.4893,7.734,7.4893,7.6297,7295,0
2008-12-22,7.5343,7.7712,7.5343,7.6675,17709,0
2008-12-23,7.6376,8.0526,7.6376,8.0526,28498,0
2008-12-24,8.0674,8.1492,7.6154,7.808,47534,0
2008-12-26,7.8156,7.9116,7.808,7.9116,11482,0
2008-12-29,7.9413,8.1492,7.9116,8.1344,14456,0
2008-12-30,8.1925,8.1925,8.0083,8.0449,14599,0
2008-12-31,8.0449,8.1344,7.8524,7.9636,59413,0
2009-01-02,8.0006,8.1859,8.0006,8.1779,15164,0
2009-01-05,8.1925,8.3558,8.1636,8.3558,7942,0
2009-01-06,8.3705,8.5122,8.3705,8.4908,14491,0
2009-01-07,8.4742,8.6679,8.4742,8.5254,9856,0
2009-01-08,8.5917,8.8145,8.5186,8.8145,7695,0
2009-01-09,8.8898,9.1857,8.8216,9.1857,9714,0
2009-01-12,9.1125,9.1125,8.8898,8.9783,10259,0
2009-01-13,8.9783,9.0153,8.9783,9.0153,6883,0
2009-01-14,9.0002,9.0002,8.8017,8.9418,9265,0
2009-01-15,8.9783,9.0068,8.9783,9.0068,2699,0
2009-01-16,9.023,9.2291,9.023,9.2291,4589,0
2009-01-20,9.0517,9.1779,9.0448,9.1779,2301,0
2009-01-21,9.1488,9.2611,9.1488,9.2611,1212,0
2009-01-22,9.2611,9.2611,9.1401,9.2533,3170,0
2009-01-23,9.1779,9.2533,9.1779,9.2454,7824,0
2009-01-26,9.1488,9.4318,9.0746,9.4318,8374,0
2009-01-27,9.592,9.592,9.3648,9.577,8865,0
2009-01-28,9.577,9.7,9.4574,9.7,8918,0
2009-01-29,9.577,9.577,9.577,9.577,381,0
2009-01-30,9.4804,9.852,9.4804,9.811,13404,0
2009-02-02,9.805,9.811,9.546,9.546,11080,0
2009-02-03,9.608,9.608,9.4504,9.4504,14876,0
2009-02-04,9.4428,9.4428,9.3116,9.3116,2567,0
2009-02-05,9.3501,9.3501,9.2765,9.2765,3781,0
2009-02-06,9.2697,9.2697,9.2206,9.2206,3570,0
2009-02-09,9.2206,9.2533,9.2059,9.2533,23079,0
2009-02-10,9.1982,9.577,9.1982,9.2376,23703,0
2009-02-11,9.1982,9.2697,9.1916,9.2454,4314,0
2009-02-12,9.2059,9.2376,9.1857,9.1857,16156,0
2009-02-13,9.1568,9.2291,9.1125,9.1125,10443,0
2009-02-17,9.1125,9.1125,8.6311,8.8674,14432,0
2009-02-18,8.8674,8.9635,8.8674,8.9635,8570,0
2009-02-19,8.8063,8.9053,8.8063,8.9053,9714,0
2009-02-20,8.7781,9.2533,8.7044,9.1183,37399,0
2009-02-23,9.1401,9.1857,8.9129,9.0448,4996,0
2009-02-24,8.9268,9.1857,8.7335,9.1857,6777,0
2009-02-25,9.2844,9.3116,9.1916,9.1916,1010,0
2009-02-26,9.2611,9.3267,9.2059,9.2883,6139,0
2009-02-27,9.1125,9.1779,9.0746,9.1488,1183,0
2009-03-02,9.4428,9.4428,8.8898,8.8898,14315,0
2009-03-03,8.8898,8.8898,8.8746,8.8898,1749,0
2009-03-04,8.8898,9.2533,8.5341,8.6608,22891,0
2009-03-05,8.8436,8.8436,8.5122,8.5186,4859,0
2009-03-06,8.3705,8.5186,8.3705,8.5186,10462,0
2009-03-09,8.5186,8.5254,8.4447,8.4447,2301,0
2009-03-10,8.496,8.7188,8.496,8.6149,8773,0
2009-03-11,8.6905,8.7932,8.5558,8.7781,6883,0
2009-03-12,8.8514,8.9268,8.8514,8.9268,4660,0
2009-03-13,9.0002,9.0002,8.9635,9.0002,4724,0
2009-03-16,8.9268,9.0068,8.8436,8.9332,3155,0
2009-03-17,8.9268,9.517,8.8145,9.2962,16963,0
2009-03-18,9.1488,9.2611,9.0834,9.0834,8942,0
2009-03-19,9.0382,9.0834,8.9711,9.0834,2833,0
2009-03-20,9.1183,9.2697,9.0746,9.1401,7853,0
2009-03-23,9.2206,9.2883,9.0002,9.0002,14806,0
2009-03-24,9.0597,9.0746,9.0448,9.0669,1020,0
2009-03-25,9.0746,9.1982,9.0746,9.1982,4663,0
2009-03-26,9.2206,9.2844,9.1779,9.2454,4724,0
2009-03-27,9.2844,9.2844,9.1055,9.1857,1087,0
2009-03-30,9.0998,9.0998,9.0382,9.0382,939,0
2009-03-31,9.0834,9.1779,8.9495,8.9495,7889,0
2009-04-01,9.0002,9.1267,9.0002,9.1125,4314,0
2009-04-02,9.1488,9.2883,9.1488,9.2883,5649,0
2009-04-03,9.2883,9.3817,9.2611,9.2611,8498,0
2009-04-06,9.3267,9.4804,9.2611,9.4712,7148,0
2009-04-07,9.4712,9.625,9.2611,9.555,22233,0
2009-04-08,9.6,9.6,9.4804,9.6,11474,0
2009-04-09,9.592,9.592,9.4804,9.4804,14748,0
2009-04-14,9.3817,9.584,9.3322,9.584,7376,0
2009-04-15,9.4804,9.555,9.4428,9.555,1749,0
2009-04-17,9.563,9.584,9.3899,9.584,12690,0
2009-04-20,9.577,9.584,9.555,9.584,2600,0
2009-04-21,9.584,9.584,9.555,9.577,1052,0
2009-04-22,9.584,9.584,9.584,9.584,939,0
2009-04-23,9.577,9.584,9.555,9.584,8648,0
2009-04-24,9.563,9.584,9.563,9.584,2026,0
2009-04-27,9.584,9.584,9.4428,9.4428,3109,0
2009-04-28,9.4574,9.546,9.4428,9.546,9393,0
2009-04-29,9.577,9.584,9.555,9.555,4828,0
2009-04-30,9.555,9.555,9.4804,9.503,5671,0
2009-05-01,9.546,9.555,9.4804,9.4804,2080,0
2009-05-04,9.555,9.617,9.541,9.541,4369,0
2009-05-05,9.541,9.541,9.524,9.524,6883,0
2009-05-06,9.524,9.811,9.524,9.811,11290,0
2009-05-07,9.728,9.796,9.648,9.796,7824,0
2009-05-08,9.762,9.796,9.657,9.663,13432,0
2009-05-11,9.633,9.767,9.633,9.707,13027,0
2009-05-12,9.714,9.747,9.678,9.7,5056,0
2009-05-13,9.693,9.742,9.693,9.742,3379,0
2009-05-14,9.641,9.742,9.633,9.742,10062,0
2009-05-15,9.747,9.772,9.742,9.742,5761,0
2009-05-18,9.728,9.772,9.723,9.772,2495,0
2009-05-19,9.787,9.852,9.767,9.852,7824,0
2009-05-20,9.852,9.951,9.796,9.852,10323,0
2009-05-21,9.796,9.915,9.767,9.915,5804,0
2009-05-22,9.981,9.981,9.772,9.772,9282,0
2009-05-26,9.767,9.772,9.685,9.772,10768,0
2009-05-27,9.742,9.742,9.633,9.633,15953,0
2009-05-28,9.6,9.6,9.4712,9.4804,19969,0
2009-05-29,9.4804,9.4804,9.3267,9.3322,36526,0
2009-06-01,9.3322,9.4095,9.3267,9.3817,32262,0
2009-06-02,9.3985,9.4643,9.2697,9.3267,79306,0
2009-06-03,9.3267,9.3817,9.3037,9.3817,13480,0
2009-06-04,9.3501,9.4161,9.2962,9.4161,12690,0
2009-06-05,9.4161,9.4884,9.4161,9.4804,13163,0
2009-06-08,9.4574,9.4944,9.4241,9.4944,2309,0
2009-06-09,9.4804,9.4944,9.4241,9.4944,6251,0
2009-06-10,9.4944,9.4944,9.4944,9.4944,939,0
2009-06-11,9.4574,9.555,9.4428,9.546,10531,0
2009-06-12,9.517,9.517,9.3648,9.3648,9515,0
2009-06-15,9.4318,9.4318,9.2962,9.3648,3463,0
2009-06-16,9.4055,9.4161,9.3899,9.4055,5650,0
2009-06-17,9.4574,9.4574,9.3501,9.4095,6928,0
2009-06-18,9.4095,9.503,9.4095,9.4241,29439,0
2009-06-19,9.4574,9.4643,9.4241,9.4318,5641,0
2009-06-22,9.3899,9.4161,9.2883,9.3985,7387,0
2009-06-23,9.3899,9.4712,9.3817,9.4055,12954,0
2009-06-24,9.4318,9.4574,9.4318,9.4574,4458,0
2009-06-25,9.663,9.663,9.4574,9.541,6212,0
2009-06-26,9.503,9.569,9.4643,9.569,5633,0
2009-06-29,9.735,9.735,9.685,9.707,7800,0
2009-06-30,9.707,9.707,9.617,9.617,2844,0
2009-07-01,9.772,9.772,9.625,9.657,9941,0
2009-07-02,9.657,9.67,9.625,9.633,16758,0
2009-07-06,9.633,9.633,9.592,9.6,3379,0
2009-07-07,9.592,9.805,9.563,9.728,16481,0
2009-07-08,9.754,9.754,9.657,9.657,11679,0
2009-07-09,9.742,9.82,9.617,9.754,17767,0
2009-07-10,9.754,9.754,9.685,9.685,2865,0
2009-07-13,9.617,9.742,9.617,9.735,9786,0
2009-07-14,9.728,9.728,9.633,9.633,2220,0
2009-07-15,9.625,9.742,9.584,9.608,6360,0
2009-07-16,9.555,9.67,9.555,9.67,9953,0
2009-07-17,9.648,9.648,9.555,9.633,7562,0
2009-07-20,9.592,9.7,9.546,9.7,5943,0
2009-07-21,9.714,9.767,9.592,9.592,9907,0
2009-07-22,9.592,9.767,9.592,9.742,3662,0
2009-07-23,9.742,9.852,9.742,9.852,19925,0
2009-07-24,9.852,9.883,9.82,9.883,8228,0
2009-07-27,9.883,9.922,9.811,9.922,10531,0
2009-07-28,9.836,9.836,9.811,9.836,9172,0
2009-07-29,9.836,9.836,9.836,9.836,248,0
2009-07-30,9.779,9.828,9.728,9.805,4724,0
2009-07-31,9.805,9.861,9.723,9.82,9524,0
2009-08-03,9.883,9.922,9.772,9.922,2495,0
2009-08-04,9.968,9.996,9.828,9.996,5509,0
2009-08-05,9.944,10.027,9.805,9.828,12828,0
2009-08-06,10.027,10.027,9.772,9.968,12601,0
2009-08-07,10.003,10.035,9.968,9.968,4458,0
2009-08-10,10.003,10.003,9.805,10.003,7240,0
2009-08-11,10.035,10.064,9.959,10.064,9657,0
2009-08-12,9.976,10.027,9.937,10.003,2980,0
2009-08-13,10.003,10.027,9.937,10.003,3730,0
2009-08-14,10.027,10.064,9.937,10.064,12343,0
2009-08-17,9.929,10.133,9.929,10.125,14907,0
2009-08-18,10.111,10.203,10.111,10.203,4164,0
2009-08-19,10.133,10.181,10.008,10.181,13027,0
2009-08-20,10.149,10.211,10.08,10.211,5844,0
2009-08-21,10.194,10.246,10.117,10.211,9823,0
2009-08-24,10.174,10.188,10.125,10.188,2205,0
2009-08-25,10.277,10.283,10.194,10.223,8930,0
2009-08-26,10.223,10.238,10.223,10.238,2567,0
2009-08-27,10.246,10.303,10.246,10.303,11642,0
2009-08-28,10.238,10.317,10.087,10.317,25025,0
2009-08-31,10.317,10.495,10.283,10.495,14174,0
2009-09-01,10.495,10.503,10.409,10.495,10939,0
2009-09-02,10.409,10.49,10.371,10.49,6762,0
2009-09-03,10.503,10.503,10.409,10.482,5013,0
2009-09-04,10.495,10.559,10.371,10.473,18170,0
2009-09-08,10.431,10.643,10.431,10.482,12018,0
2009-09-09,10.544,10.668,10.459,10.668,8452,0
2009-09-10,10.696,10.702,10.668,10.668,5111,0
2009-09-11,10.682,10.682,10.572,10.643,16250,0
2009-09-14,10.668,10.702,10.643,10.702,3834,0
2009-09-15,10.702,10.702,10.616,10.668,8501,0
2009-09-16,10.702,10.785,10.702,10.785,2301,0
2009-09-17,10.778,10.84,10.778,10.84,2699,0
2009-09-18,10.819,10.84,10.755,10.826,7275,0
2009-09-21,10.826,10.84,10.593,10.778,12906,0
2009-09-22,10.74,10.854,10.593,10.638,26589,0
2009-09-23,10.702,10.734,10.63,10.63,15008,0
2009-09-24,10.6,10.778,10.52,10.755,20386,0
2009-09-25,10.778,10.811,10.668,10.668,8907,0
2009-09-28,10.702,10.74,10.593,10.682,16873,0
2009-09-29,10.702,10.734,10.702,10.734,5110,0
2009-09-30,10.702,10.819,10.702,10.802,14496,0
2009-10-01,10.832,10.854,10.802,10.854,8150,0
2009-10-02,10.854,10.89,10.854,10.867,10625,0
2009-10-05,10.946,10.954,10.794,10.896,22252,0
2009-10-06,11.001,11.111,10.931,11.048,29098,0
2009-10-07,11.075,11.184,11.075,11.173,9521,0
2009-10-08,11.098,11.104,11.098,11.104,939,0
2009-10-09,11.09,11.268,10.976,11.149,27483,0
2009-10-12,11.127,11.511,10.971,11.034,43402,0
2009-10-13,11.082,11.156,11.034,11.034,13203,0
2009-10-14,11.184,11.212,11.001,11.001,2909,0
2009-10-15,11.111,11.111,10.593,10.702,20872,0
2009-10-16,10.74,10.819,10.589,10.689,17772,0
2009-10-19,10.63,10.651,10.482,10.527,17842,0
2009-10-20,10.527,10.689,10.527,10.593,33357,0
2009-10-21,10.589,10.702,10.589,10.623,25596,0
2009-10-22,10.643,10.918,10.593,10.854,62111,0
2009-10-23,10.847,11.009,10.802,10.819,11740,0
2009-10-26,10.925,10.931,10.847,10.925,4144,0
2009-10-27,10.925,10.925,10.668,10.74,43536,0
2009-10-28,10.778,10.785,10.668,10.785,2828,0
2009-10-29,10.71,10.778,10.593,10.727,11204,0
2009-10-30,10.74,10.74,10.593,10.593,7295,0
2009-11-02,10.651,10.954,10.651,10.854,14719,0
2009-11-03,10.854,10.896,10.718,10.819,8413,0
2009-11-04,10.755,10.862,10.755,10.847,17549,0
2009-11-05,10.847,10.911,10.847,10.896,2301,0
2009-11-06,10.867,10.992,10.826,10.931,9508,0
2009-11-09,10.984,11.04,10.976,11.04,3941,0
2009-11-10,11.034,11.184,11.034,11.111,6341,0
2009-11-11,11.119,11.119,10.962,10.962,7562,0
2009-11-12,10.984,11.001,10.984,10.984,1675,0
2009-11-13,11.009,11.009,10.962,11.009,3980,0
2009-11-16,11.018,11.018,10.862,10.89,4795,0
2009-11-17,10.867,10.867,10.794,10.84,2360,0
2009-11-18,10.84,11.098,10.832,10.854,51905,0
2009-11-19,10.862,11.034,10.819,10.826,4940,0
2009-11-20,10.826,10.862,10.702,10.862,10125,0
2009-11-23,10.785,10.785,10.638,10.778,22005,0
2009-11-24,10.755,10.847,10.71,10.847,17302,0
2009-11-25,10.84,10.984,10.84,10.984,7332,0
2009-11-27,10.954,10.954,10.954,10.954,101,0
2009-11-30,10.925,11.184,10.918,11.173,20850,0
2009-12-01,11.184,11.237,11.165,11.184,10391,0
2009-12-02,11.254,11.254,10.992,11.237,16154,0
2009-12-03,11.245,11.284,11.001,11.082,20671,0
2009-12-04,11.104,11.165,11.075,11.075,8525,0
2009-12-07,11.098,11.173,11.048,11.156,9009,0
2009-12-08,11.104,11.111,10.862,11.111,21927,0
2009-12-09,11.098,11.098,11.001,11.062,6120,0
2009-12-10,11.018,11.098,11.018,11.098,3592,0
2009-12-11,11.018,11.237,10.903,11.219,27408,0
2009-12-14,11.206,11.237,11.142,11.237,13563,0
2009-12-15,11.212,11.212,10.954,10.992,14049,0
2009-12-16,11.127,11.127,10.962,11.025,5708,0
2009-12-17,11.025,11.025,11.001,11.001,3379,0
2009-12-18,11.001,11.04,11.001,11.04,5294,0
2009-12-21,11.04,11.048,11.001,11.048,6129,0
2009-12-22,11.001,11.001,10.651,10.867,18267,0
2009-12-23,10.876,10.911,10.771,10.847,11940,0
2009-12-24,10.854,10.884,10.854,10.884,768,0
2009-12-28,10.89,10.918,10.854,10.918,9939,0
2009-12-29,10.862,10.89,10.696,10.778,30056,0
2009-12-30,10.802,10.802,10.589,10.616,13265,0
2009-12-31,10.674,10.674,10.589,10.593,7113,0
2010-01-04,10.623,10.623,10.527,10.593,21298,0
2010-01-05,10.608,10.608,10.559,10.608,12915,0
2010-01-06,10.6,10.608,10.459,10.544,18771,0
2010-01-07,10.559,10.566,10.52,10.527,5386,0
2010-01-08,10.559,10.566,10.482,10.566,23222,0
2010-01-11,10.566,10.63,10.52,10.63,12546,0
2010-01-12,10.616,10.689,10.616,10.682,12733,0
2010-01-13,10.643,10.643,10.566,10.572,11619,0
2010-01-14,10.566,10.572,10.552,10.572,5804,0
2010-01-15,10.566,10.682,10.566,10.682,23622,0
2010-01-19,10.668,10.668,10.593,10.651,18862,0
2010-01-20,10.659,10.689,10.659,10.689,4377,0
2010-01-21,10.689,10.734,10.682,10.734,9728,0
2010-01-22,10.734,10.811,10.727,10.727,13363,0
2010-01-25,10.668,10.854,10.651,10.832,15997,0
2010-01-26,10.802,10.854,10.771,10.778,3643,0
2010-01-27,10.84,10.931,10.727,10.727,22478,0
2010-01-28,10.811,10.826,10.755,10.794,3524,0
2010-01-29,10.876,11.055,10.794,10.925,14423,0
2010-02-01,11.025,11.069,10.984,11.04,3413,0
2010-02-02,11.069,11.104,11.048,11.104,7453,0
2010-02-03,11.098,11.098,10.992,11.04,9050,0
2010-02-04,11.098,11.111,11.04,11.111,9763,0
2010-02-05,11.111,11.111,10.819,11.104,22297,0
2010-02-08,11.104,11.212,11.048,11.212,13861,0
2010-02-09,11.197,11.197,11.142,11.142,2699,0
2010-02-10,11.082,11.127,10.992,11.127,7120,0
2010-02-11,11.133,11.219,11.133,11.219,31383,0
2010-02-12,11.165,11.165,11.09,11.149,3379,0
2010-02-16,11.142,11.142,11.001,11.075,9446,0
2010-02-17,11.104,11.156,11.075,11.156,6615,0
2010-02-18,11.142,11.165,10.992,11.048,13529,0
2010-02-22,11.048,11.048,10.89,11.048,18951,0
2010-02-23,11.055,11.055,10.903,10.903,19260,0
2010-02-24,10.89,10.962,10.819,10.911,11065,0
2010-02-25,10.925,10.925,10.854,10.854,4083,0
2010-02-26,11.018,11.075,10.884,10.946,3792,0
2010-03-01,11.062,11.069,11.034,11.069,6342,0
2010-03-02,11.075,11.179,11.018,11.111,11825,0
2010-03-03,11.111,11.197,11.034,11.104,11741,0
2010-03-04,11.04,11.228,10.931,11.228,11178,0
2010-03-05,11.179,11.212,11.127,11.192,4074,0
2010-03-08,11.165,11.237,11.165,11.184,5521,0
2010-03-09,11.173,11.3,11.173,11.3,11204,0
2010-03-10,11.387,11.387,11.04,11.104,32186,0
2010-03-11,11.082,11.245,11.009,11.127,12605,0
2010-03-12,11.062,11.179,11.04,11.127,8502,0
2010-03-15,11.206,11.206,10.971,11.09,18849,0
2010-03-16,11.04,11.069,10.925,11.048,15791,0
2010-03-17,10.971,11.104,10.925,11.104,11263,0
2010-03-18,11.062,11.104,10.946,11.104,25213,0
2010-03-19,11.075,11.104,11.055,11.055,18248,0
2010-03-22,11.055,11.09,11.034,11.082,28754,0
2010-03-23,11.048,11.09,10.911,10.962,24387,0
2010-03-24,10.962,10.971,10.903,10.939,20656,0
2010-03-25,10.976,11.001,10.884,11.001,23729,0
2010-03-26,11.001,11.075,11.001,11.04,8056,0
2010-03-29,11.069,11.156,11.055,11.104,18807,0
2010-03-30,11.055,11.098,11.034,11.062,4945,0
2010-03-31,11.104,11.142,11.075,11.142,8660,0
2010-04-01,11.212,11.32,11.165,11.32,10813,0
2010-04-05,11.328,11.372,11.307,11.335,3642,0
2010-04-06,11.356,11.393,11.184,11.284,15332,0
2010-04-07,11.356,11.356,11.254,11.307,5896,0
2010-04-08,11.254,11.415,11.254,11.335,3332,0
2010-04-09,11.415,11.431,11.119,11.393,24655,0
2010-04-12,11.453,12.074,11.387,11.929,64322,0
2010-04-13,11.853,11.929,11.762,11.929,44815,0
2010-04-14,11.883,11.883,11.685,11.705,7452,0
2010-04-15,11.693,11.853,11.668,11.705,19455,0
2010-04-16,11.777,11.929,11.668,11.668,19573,0
2010-04-19,12.149,12.149,11.685,11.727,27231,0
2010-04-20,11.743,11.846,11.705,11.768,34896,0
2010-04-21,11.743,11.814,11.693,11.693,17330,0
2010-04-22,11.797,11.797,11.586,11.722,34748,0
2010-04-23,11.721,11.76,11.659,11.703,7067,0
2010-04-26,11.755,11.755,11.595,11.595,10721,0
2010-04-27,11.595,11.698,11.586,11.586,11195,0
2010-04-28,11.586,11.608,11.48,11.556,11114,0
2010-04-29,11.556,11.556,11.127,11.518,10144,0
2010-04-30,11.409,11.431,11.379,11.431,12557,0
2010-05-03,11.489,11.511,11.409,11.453,12431,0
2010-05-04,11.565,11.608,11.393,11.467,48752,0
2010-05-05,11.446,11.489,11.401,11.489,4937,0
2010-05-06,11.401,11.401,10.962,11.149,29024,0
2010-05-07,11.184,11.184,10.954,11.111,12068,0
2010-05-10,11.313,11.379,11.127,11.127,22228,0
2010-05-11,11.184,11.401,11.184,11.401,7523,0
2010-05-12,11.268,11.379,11.268,11.356,8561,0
2010-05-13,11.348,11.379,11.3,11.3,8102,0
2010-05-14,11.263,11.401,11.206,11.401,9797,0
2010-05-17,11.409,11.409,11.364,11.387,1421,0
2010-05-18,11.401,11.401,11.364,11.387,2567,0
2010-05-19,11.372,11.372,11.3,11.341,4103,0
2010-05-20,11.341,11.341,11.055,11.149,22932,0
2010-05-21,11.09,11.341,11.082,11.212,13197,0
2010-05-24,11.245,11.245,11.206,11.206,2010,0
2010-05-25,11.133,11.192,11.025,11.192,1788,0
2010-05-26,11.156,11.245,11.149,11.228,10491,0
2010-05-27,11.268,11.341,11.197,11.32,6129,0
2010-05-28,11.409,11.409,11.356,11.387,4724,0
2010-06-01,11.473,11.473,11.291,11.415,3397,0
2010-06-02,11.446,11.541,11.348,11.393,11918,0
2010-06-03,11.379,11.401,11.341,11.401,3109,0
2010-06-04,11.393,11.409,11.291,11.401,15010,0
2010-06-07,11.401,11.409,11.284,11.393,10031,0
2010-06-08,11.291,11.401,11.245,11.401,15119,0
2010-06-09,11.393,11.446,11.307,11.393,16238,0
2010-06-10,11.393,11.446,11.356,11.423,9742,0
2010-06-11,11.393,11.438,11.348,11.348,7644,0
2010-06-14,11.276,11.438,11.276,11.307,10084,0
2010-06-15,11.268,11.356,11.179,11.341,10730,0
2010-06-16,11.328,11.364,11.307,11.364,6455,0
2010-06-17,11.348,11.364,11.3,11.341,4829,0
2010-06-18,11.379,11.438,11.356,11.356,6044,0
2010-06-21,11.254,11.387,11.254,11.313,12122,0
2010-06-22,11.335,11.335,11.3,11.328,939,0
2010-06-23,11.3,11.446,11.254,11.446,6911,0
2010-06-24,11.423,11.423,11.237,11.237,12754,0
2010-06-25,11.268,11.268,10.903,11.184,48633,0
2010-06-28,11.184,11.206,11.018,11.104,19831,0
2010-06-29,11.075,11.133,11.018,11.133,14400,0
2010-06-30,11.111,11.111,10.973,11.074,19347,0
2010-07-01,10.992,11.133,10.992,11.111,5399,0
2010-07-02,11.062,11.149,11.034,11.127,3458,0
2010-07-06,11.149,11.192,11.149,11.192,8689,0
2010-07-07,11.184,11.237,11.149,11.192,5635,0
2010-07-08,11.219,11.263,11.142,11.228,14150,0
2010-07-09,11.268,11.3,11.245,11.291,4311,0
2010-07-12,11.32,11.32,11.219,11.32,4651,0
2010-07-13,11.276,11.291,11.197,11.291,7497,0
2010-07-14,11.263,11.313,11.263,11.313,5126,0
2010-07-15,11.3,11.3,11.245,11.3,1225,0
2010-07-16,11.219,11.3,11.206,11.3,4048,0
2010-07-19,11.32,11.32,11.212,11.276,8258,0
2010-07-20,11.192,11.3,11.192,11.291,4452,0
2010-07-21,11.228,11.307,11.228,11.3,3506,0
2010-07-22,11.268,11.276,11.219,11.276,9400,0
2010-07-23,11.263,11.307,11.263,11.3,9249,0
2010-07-26,11.276,11.313,11.268,11.3,8773,0
2010-07-27,11.284,11.328,11.276,11.328,14555,0
2010-07-28,11.313,11.328,11.291,11.328,6956,0
2010-07-29,11.328,11.328,11.328,11.328,661,0
2010-07-30,11.328,11.409,11.284,11.409,9722,0
2010-08-02,11.446,11.473,11.372,11.387,9848,0
2010-08-03,11.438,11.467,11.423,11.431,2140,0
2010-08-04,11.48,11.48,11.431,11.48,4634,0
2010-08-05,11.453,11.518,11.438,11.518,4365,0
2010-08-06,11.548,11.556,11.46,11.556,5207,0
2010-08-09,11.608,11.608,11.415,11.608,13266,0
2010-08-10,11.668,11.668,11.48,11.511,6367,0
2010-08-11,11.48,11.503,11.453,11.503,4859,0
2010-08-12,11.503,11.556,11.48,11.518,4351,0
2010-08-13,11.556,11.556,11.541,11.556,8033,0
2010-08-16,11.541,11.735,11.541,11.727,18223,0
2010-08-17,11.727,11.743,11.677,11.677,8002,0
2010-08-18,11.735,11.735,11.573,11.608,25192,0
2010-08-19,11.629,11.668,11.586,11.586,11825,0
2010-08-20,11.629,11.629,11.556,11.629,7235,0
2010-08-23,11.622,11.622,11.541,11.622,8981,0
2010-08-24,11.629,11.629,11.518,11.608,7319,0
2010-08-25,11.629,11.629,11.608,11.608,4925,0
2010-08-26,11.616,11.622,11.58,11.58,2495,0
2010-08-27,11.58,11.629,11.573,11.629,5278,0
2010-08-30,11.629,11.629,11.518,11.573,6212,0
2010-08-31,11.611,11.634,11.535,11.634,7870,0
2010-09-01,11.735,11.735,11.735,11.735,3839,0
2010-09-02,11.762,11.762,11.743,11.755,6696,0
2010-09-03,11.58,11.653,11.573,11.595,12486,0
2010-09-07,11.668,11.668,11.573,11.573,3859,0
2010-09-08,11.645,11.846,11.645,11.829,12077,0
2010-09-09,11.846,11.846,11.743,11.797,16267,0
2010-09-10,11.768,11.874,11.714,11.743,14774,0
2010-09-13,11.645,11.79,11.573,11.608,11886,0
2010-09-14,11.534,11.565,11.489,11.534,27236,0
2010-09-15,11.446,11.556,11.446,11.526,9414,0
2010-09-16,11.608,11.622,11.372,11.415,28960,0
2010-09-17,11.446,11.75,11.446,11.714,27432,0
2010-09-20,11.735,11.829,11.727,11.829,74384,0
2010-09-21,11.768,11.814,11.573,11.645,26860,0
2010-09-22,11.705,11.853,11.693,11.814,13675,0
2010-09-23,11.814,11.829,11.762,11.762,7812,0
2010-09-24,11.784,11.986,11.705,11.714,6723,0
2010-09-27,11.75,11.829,11.75,11.814,5669,0
2010-09-28,11.891,11.891,11.822,11.837,6478,0
2010-09-29,11.814,11.913,11.806,11.859,6615,0
2010-09-30,11.913,11.913,11.768,11.782,10395,0
2010-10-01,11.883,11.98,11.768,11.768,11299,0
2010-10-04,11.814,11.853,11.762,11.846,2912,0
2010-10-05,11.846,11.868,11.768,11.846,2645,0
2010-10-06,11.868,11.883,11.777,11.883,6457,0
2010-10-07,11.797,11.891,11.629,11.891,17850,0
2010-10-08,11.891,11.891,11.837,11.837,896,0
2010-10-12,11.883,11.891,11.874,11.874,4413,0
2010-10-13,11.784,11.784,11.637,11.677,12078,0
2010-10-14,11.668,11.698,11.622,11.662,7748,0
2010-10-15,11.622,11.622,11.586,11.586,6073,0
2010-10-18,11.48,11.489,11.415,11.453,17111,0
2010-10-19,11.453,11.453,11.284,11.335,14568,0
2010-10-20,11.291,11.348,11.179,11.276,22379,0
2010-10-21,11.291,11.348,11.276,11.348,6845,0
2010-10-22,11.372,11.393,11.237,11.341,10029,0
2010-10-25,11.348,11.348,11.276,11.328,3794,0
2010-10-26,11.212,11.291,11.212,11.263,6698,0
2010-10-27,11.263,11.263,11.133,11.237,10197,0
2010-10-28,11.184,11.184,11.133,11.179,5407,0
2010-10-29,11.132,11.239,11.117,11.239,5487,0
2010-11-01,11.263,11.3,11.142,11.206,11720,0
2010-11-02,11.254,11.254,11.133,11.192,5140,0
2010-11-03,11.119,11.206,10.911,11.018,93483,0
2010-11-04,10.946,10.971,10.832,10.903,52633,0
2010-11-05,10.946,11.001,10.89,11.001,20669,0
2010-11-08,11.001,11.048,10.931,11.001,12104,0
2010-11-09,11.04,11.062,10.939,11.04,16439,0
2010-11-10,11.001,11.001,10.785,10.876,42499,0
2010-11-11,10.847,10.847,10.668,10.718,19678,0
2010-11-12,10.682,10.755,10.674,10.74,29549,0
2010-11-15,10.689,10.689,9.976,10.217,42440,0
2010-11-16,10.05,10.371,9.641,10.335,63234,0
2010-11-17,10.335,10.552,10.23,10.482,30427,0
2010-11-18,10.409,10.49,10.309,10.371,23358,0
2010-11-19,10.371,10.527,10.355,10.482,17991,0
2010-11-22,10.459,10.74,10.459,10.74,17560,0
2010-11-23,10.764,10.862,10.755,10.854,8281,0
2010-11-24,10.771,10.847,10.638,10.755,19829,0
2010-11-26,10.811,10.819,10.718,10.771,5059,0
2010-11-29,10.771,10.771,10.771,10.771,101,0
2010-11-30,10.701,10.819,10.701,10.803,8213,0
2010-12-01,10.876,10.876,10.674,10.74,12060,0
2010-12-02,10.74,10.74,10.552,10.674,18205,0
2010-12-03,10.668,10.74,10.668,10.74,6394,0
2010-12-06,10.668,10.74,10.445,10.511,17017,0
2010-12-07,10.439,10.439,10.149,10.269,25809,0
2010-12-08,10.253,10.355,10.253,10.355,24651,0
2010-12-09,10.385,10.409,10.309,10.349,4795,0
2010-12-10,10.26,10.269,10.194,10.269,8374,0
2010-12-13,10.238,10.238,10.149,10.211,13029,0
2010-12-14,10.495,10.495,10.188,10.188,27932,0
2010-12-15,10.317,10.355,10.211,10.26,10650,0
2010-12-16,10.349,10.495,10.164,10.465,43560,0
2010-12-17,10.371,10.581,10.371,10.482,45749,0
2010-12-20,10.445,10.445,10.149,10.203,13239,0
2010-12-21,10.188,10.296,10.027,10.117,45891,0
2010-12-22,10.087,10.117,10.013,10.096,16911,0
2010-12-23,10.087,10.149,9.929,9.981,21267,0
2010-12-27,9.976,10.211,9.845,9.951,42906,0
2010-12-28,9.944,10.042,9.845,9.899,60555,0
2010-12-29,9.884,9.931,9.795,9.931,20475,0
2010-12-30,9.891,10.069,9.779,10.069,35479,0
2010-12-31,10.146,10.408,10.073,10.337,18232,0
2011-01-03,10.341,10.341,10.103,10.194,16799,0
2011-01-04,10.223,10.246,10.072,10.181,19044,0
2011-01-05,10.035,10.111,10.035,10.111,11625,0
2011-01-06,10.087,10.142,10.003,10.133,7453,0
2011-01-07,10.133,10.158,10.027,10.08,8806,0
2011-01-10,10.064,10.072,10.003,10.072,12960,0
2011-01-11,10.05,10.064,9.976,10.064,16532,0
2011-01-12,10.008,10.013,9.89,9.988,14270,0
2011-01-13,9.959,9.959,9.728,9.787,19212,0
2011-01-14,9.767,9.772,9.4095,9.633,63193,0
2011-01-18,9.633,9.723,9.546,9.693,12359,0
2011-01-19,9.719,9.719,9.527,9.668,53541,0
2011-01-20,9.723,9.828,9.723,9.82,21803,0
2011-01-21,9.852,10.096,9.852,10.096,24109,0
2011-01-24,10.096,10.188,10.096,10.111,18805,0
2011-01-25,10.181,10.26,10.165,10.26,14470,0
2011-01-26,10.277,10.341,10.238,10.341,14205,0
2011-01-27,10.335,10.335,10.246,10.296,14239,0
2011-01-28,10.133,10.133,10.027,10.08,38628,0
2011-01-31,10.073,10.171,10.018,10.171,14061,0
2011-02-01,10.211,10.296,10.211,10.283,12351,0
2011-02-02,10.296,10.296,10.158,10.253,20065,0
2011-02-03,10.237,10.277,10.187,10.259,6450,0
2011-02-04,10.269,10.277,10.223,10.26,9366,0
2011-02-07,10.269,10.452,10.26,10.26,12187,0
2011-02-08,10.238,10.238,9.899,10.064,25603,0
2011-02-09,10.064,10.103,10.003,10.027,14328,0
2011-02-10,10.012,10.012,9.95,9.966,13290,0
2011-02-11,9.951,9.996,9.922,9.922,6023,0
2011-02-14,9.996,9.996,9.836,9.996,30908,0
2011-02-15,9.988,10.035,9.968,10.035,22080,0
2011-02-16,10.019,10.035,9.968,10.027,24814,0
2011-02-17,9.976,10.103,9.976,10.027,7848,0
2011-02-18,10.071,10.071,10.007,10.071,4585,0
2011-02-22,10.003,10.008,9.779,9.976,22645,0
2011-02-23,9.981,10.142,9.811,10.096,28857,0
2011-02-24,10.057,10.203,10.003,10.072,6483,0
2011-02-25,10.124,10.124,10.071,10.071,279,0
2011-02-28,10.122,10.163,10.109,10.109,3849,0
2011-03-01,10.343,10.343,10.158,10.297,10129,0
2011-03-02,10.269,10.297,10.223,10.223,13615,0
2011-03-03,10.174,10.223,10.174,10.211,6662,0
2011-03-04,10.253,10.296,10.253,10.296,5263,0
2011-03-07,10.296,10.296,10.229,10.296,12961,0
2011-03-08,10.363,10.503,10.363,10.446,6416,0
2011-03-09,10.416,10.416,10.296,10.394,9724,0
2011-03-10,10.396,10.484,10.396,10.411,5912,0
2011-03-11,10.416,10.528,10.193,10.229,17071,0
2011-03-14,10.229,10.326,10.187,10.202,11041,0
2011-03-15,10.193,10.277,10.193,10.216,2687,0
2011-03-16,10.193,10.216,10.018,10.124,16916,0
2011-03-17,10.069,10.237,10.069,10.193,12089,0
2011-03-18,10.202,10.282,10.202,10.259,14148,0
2011-03-21,10.282,10.282,10.202,10.202,10036,0
2011-03-22,10.173,10.302,10.04,10.04,14091,0
2011-03-23,10.062,10.164,10.062,10.103,5633,0
2011-03-24,10.164,10.21,10.164,10.21,2834,0
2011-03-25,10.211,10.211,10.04,10.165,21641,0
2011-03-28,10.164,10.202,10.164,10.193,10663,0
2011-03-29,10.21,10.296,10.21,10.268,10992,0
2011-03-30,10.268,10.544,10.268,10.341,13160,0
2011-03-31,10.337,10.337,10.27,10.299,7934,0
2011-04-01,10.327,10.576,10.269,10.269,5790,0
2011-04-04,10.326,10.326,10.132,10.132,14113,0
2011-04-05,10.094,10.194,10.078,10.132,6539,0
2011-04-06,10.132,10.203,10.111,10.117,17578,0
2011-04-07,10.103,10.111,9.972,10.012,45414,0
2011-04-08,10.018,10.048,9.987,9.987,8060,0
2011-04-11,10.063,10.063,9.994,9.994,16202,0
2011-04-12,10.012,10.04,10.012,10.033,8648,0
2011-04-13,9.994,10.034,9.994,10.034,11652,0
2011-04-14,10.034,10.071,10.007,10.007,11431,0
2011-04-15,10.018,10.048,10.012,10.04,2883,0
2011-04-18,10.04,10.048,9.987,10.018,10673,0
2011-04-19,10.087,10.124,10.012,10.124,22506,0
2011-04-20,10.165,10.277,10.141,10.269,20427,0
2011-04-21,10.284,10.343,10.284,10.343,13222,0
2011-04-25,10.343,10.547,10.343,10.547,17122,0
2011-04-26,10.468,10.499,10.427,10.427,18056,0
2011-04-27,10.387,10.446,10.387,10.446,3539,0
2011-04-28,10.459,10.539,10.459,10.539,11886,0
2011-04-29,10.543,10.566,10.535,10.535,7446,0
2011-05-02,10.603,10.685,10.498,10.539,29258,0
2011-05-03,10.598,10.606,10.427,10.427,20967,0
2011-05-04,10.441,10.507,10.427,10.455,8812,0
2011-05-05,10.427,10.606,10.387,10.477,17071,0
2011-05-06,10.441,10.532,10.412,10.524,9416,0
2011-05-09,10.499,10.569,10.441,10.486,24649,0
2011-05-10,10.493,10.524,10.468,10.524,7662,0
2011-05-11,10.524,10.673,10.524,10.598,14265,0
2011-05-12,10.605,10.605,10.557,10.569,9264,0
2011-05-13,10.642,10.65,10.587,10.592,6857,0
2011-05-16,10.587,10.587,10.587,10.587,7188,0
2011-05-17,10.587,10.734,10.587,10.657,19559,0
2011-05-18,10.688,10.812,10.688,10.755,9588,0
2011-05-19,10.701,10.833,10.695,10.803,8030,0
2011-05-20,10.796,10.796,10.734,10.734,2224,0
2011-05-23,10.755,10.869,10.755,10.794,10481,0
2011-05-24,10.833,10.833,10.771,10.771,5203,0
2011-05-25,10.778,10.778,10.734,10.771,4667,0
2011-05-26,10.755,10.771,10.734,10.764,5672,0
2011-05-27,10.734,10.88,10.734,10.88,13454,0
2011-05-31,10.862,10.913,10.818,10.818,11662,0
2011-06-01,10.869,10.869,10.848,10.869,2588,0
2011-06-02,10.915,10.915,10.82,10.82,3967,0
2011-06-03,10.814,10.863,10.748,10.829,8787,0
2011-06-06,10.851,10.851,10.851,10.851,556,0
2011-06-07,10.852,10.852,10.736,10.816,17881,0
2011-06-08,10.798,10.852,10.697,10.844,19474,0
2011-06-09,10.852,10.883,10.798,10.874,4669,0
2011-06-10,10.921,10.921,10.796,10.796,4230,0
2011-06-13,10.943,10.943,10.766,10.829,7538,0
2011-06-14,10.842,10.928,10.834,10.915,8704,0
2011-06-15,10.892,10.936,10.702,10.734,10746,0
2011-06-16,10.745,10.751,10.579,10.623,32145,0
2011-06-17,10.621,10.702,10.621,10.696,11186,0
2011-06-20,10.702,10.734,10.606,10.734,9289,0
2011-06-21,10.673,10.71,10.516,10.579,31357,0
2011-06-22,10.516,10.621,10.486,10.57,22325,0
2011-06-23,10.557,10.621,10.524,10.593,10262,0
2011-06-24,10.607,10.669,10.6,10.669,10243,0
2011-06-27,10.682,10.696,10.642,10.667,16252,0
2011-06-28,10.658,10.71,10.637,10.682,17658,0
2011-06-29,10.71,10.71,10.557,10.637,31469,0
2011-06-30,10.647,10.647,10.582,10.633,6777,0
2011-07-01,10.66,10.66,10.551,10.6,13173,0
2011-07-05,10.654,10.654,10.59,10.595,9821,0
2011-07-06,10.599,10.616,10.57,10.607,9852,0
2011-07-07,10.646,10.672,10.601,10.624,15475,0
2011-07-08,10.624,10.678,10.624,10.646,8498,0
2011-07-11,10.616,10.638,10.616,10.623,4258,0
2011-07-12,10.618,10.662,10.573,10.654,22881,0
2011-07-13,10.66,10.675,10.644,10.66,2249,0
2011-07-14,10.675,10.675,10.6,10.644,13695,0
2011-07-15,10.6,10.652,10.6,10.638,2451,0
2011-07-18,10.607,10.66,10.558,10.6,17964,0
2011-07-19,10.579,10.63,10.549,10.593,7173,0
2011-07-20,10.593,10.623,10.558,10.623,2326,0
2011-07-21,10.66,10.669,10.525,10.571,30099,0
2011-07-22,10.553,10.573,10.471,10.573,19677,0
2011-07-25,10.525,10.565,10.509,10.551,5153,0
2011-07-26,10.549,10.558,10.467,10.549,19079,0
2011-07-27,10.525,10.551,10.372,10.413,16304,0
2011-07-28,10.467,10.579,10.467,10.516,7299,0
2011-07-29,10.465,10.513,10.423,10.513,6444,0
2011-08-01,10.588,10.616,10.517,10.571,8932,0
2011-08-02,10.634,10.679,10.611,10.634,7987,0
2011-08-03,10.624,10.678,10.624,10.678,2104,0
2011-08-04,10.675,10.705,10.607,10.669,6355,0
2011-08-05,10.59,10.595,10.489,10.582,7452,0
2011-08-08,10.489,10.559,10.223,10.372,28190,0
2011-08-09,10.372,10.601,10.336,10.527,9796,0
2011-08-10,10.449,10.573,10.421,10.527,21655,0
2011-08-11,10.59,10.672,10.582,10.672,7423,0
2011-08-12,10.685,10.832,10.678,10.818,13305,0
2011-08-15,10.927,10.927,10.81,10.832,5475,0
2011-08-16,10.848,10.848,10.84,10.848,2710,0
2011-08-17,10.941,10.973,10.941,10.973,3120,0
2011-08-18,11.015,11.015,10.84,10.927,21833,0
2011-08-19,10.784,10.95,10.784,10.892,6979,0
2011-08-22,10.84,10.997,10.77,10.934,4865,0
2011-08-23,10.957,11.311,10.919,11.015,19516,0
2011-08-24,11.06,11.318,10.919,10.988,20101,0
2011-08-25,10.997,10.997,10.818,10.941,12411,0
2011-08-26,10.846,10.912,10.825,10.912,2967,0
2011-08-29,10.95,10.957,10.919,10.95,3839,0
2011-08-30,10.95,11.046,10.934,11.046,3552,0
2011-08-31,11.054,11.083,10.956,11.083,13734,0
2011-09-01,11.134,11.134,11.053,11.067,9992,0
2011-09-02,11.051,11.066,11.021,11.021,3247,0
2011-09-06,11.011,11.058,10.881,10.939,8703,0
2011-09-07,10.971,10.971,10.924,10.924,1324,0
2011-09-09,11.015,11.03,10.722,10.861,25342,0
2011-09-12,10.854,10.876,10.8,10.876,6480,0
2011-09-13,10.912,10.918,10.904,10.912,2851,0
2011-09-14,10.854,10.891,10.832,10.891,7235,0
2011-09-15,10.891,10.926,10.861,10.904,7855,0
2011-09-16,10.926,10.926,10.926,10.926,649,0
2011-09-19,10.94,10.956,10.933,10.956,1437,0
2011-09-20,10.956,11.015,10.918,10.949,11885,0
2011-09-21,10.94,10.988,10.904,10.988,3738,0
2011-09-22,10.988,10.988,10.933,10.988,6691,0
2011-09-23,10.971,10.971,10.971,10.971,272,0
2011-09-26,10.912,11.03,10.912,10.956,6655,0
2011-09-27,11.023,11.023,10.949,10.988,2788,0
2011-09-28,11.015,11.097,11.015,11.052,5933,0
2011-09-29,11.074,11.074,11.038,11.052,5364,0
2011-09-30,11.074,11.151,11.074,11.112,8834,0
2011-10-03,11.186,11.305,11.167,11.297,25256,0
2011-10-04,11.303,11.601,11.239,11.492,15321,0
2011-10-05,11.446,11.544,11.263,11.315,16635,0
2011-10-06,11.293,11.309,11.189,11.309,7485,0
2011-10-07,11.272,11.586,11.264,11.378,12897,0
2011-10-10,11.378,11.439,11.332,11.362,10158,0
2011-10-11,11.387,11.439,11.339,11.415,5362,0
2011-10-12,11.538,11.538,11.393,11.424,9610,0
2011-10-13,11.415,11.415,11.103,11.164,25142,0
2011-10-14,11.213,11.424,11.198,11.387,10792,0
2011-10-17,11.346,11.346,11.264,11.264,1788,0
2011-10-18,11.317,11.354,11.272,11.272,2274,0
2011-10-19,11.332,11.378,11.295,11.378,5511,0
2011-10-20,11.371,11.401,11.354,11.401,1170,0
2011-10-21,11.468,11.473,11.407,11.422,3149,0
2011-10-24,11.462,11.483,11.378,11.378,7994,0
2011-10-25,11.389,11.404,11.336,11.336,5827,0
2011-10-26,11.362,11.424,11.332,11.387,5578,0
2011-10-27,11.409,11.483,11.393,11.393,5130,0
2011-10-28,11.446,11.446,11.263,11.263,17307,0
2011-10-31,11.295,11.372,11.204,11.317,11409,0
2011-11-01,11.374,11.466,11.2,11.466,3617,0
2011-11-02,11.483,11.483,11.455,11.474,1871,0
2011-11-03,11.472,11.472,11.428,11.428,3460,0
2011-11-04,11.379,11.485,11.379,11.485,5477,0
2011-11-07,11.461,11.481,11.461,11.481,1732,0
2011-11-08,11.481,11.653,11.481,11.607,27162,0
2011-11-09,11.605,11.612,11.55,11.55,4953,0
2011-11-10,11.568,11.568,11.568,11.568,372,0
2011-11-11,11.57,11.57,11.468,11.468,7203,0
2011-11-14,11.431,11.52,11.431,11.468,5019,0
2011-11-15,11.52,11.52,11.437,11.437,4264,0
2011-11-16,11.377,11.422,11.377,11.422,2827,0
2011-11-17,11.399,11.481,11.339,11.407,5751,0
2011-11-18,11.437,11.468,11.431,11.468,4663,0
2011-11-21,11.461,11.461,11.352,11.422,7266,0
2011-11-22,11.385,11.468,11.36,11.468,17984,0
2011-11-23,11.454,11.637,11.454,11.628,14623,0
2011-11-28,11.592,11.607,11.498,11.592,3002,0
2011-11-29,11.645,11.653,11.536,11.621,5176,0
2011-11-30,11.62,11.626,11.439,11.439,21602,0
2011-12-01,11.473,11.473,11.431,11.468,2785,0
2011-12-02,11.559,11.612,11.559,11.582,4321,0
2011-12-05,11.636,11.759,11.636,11.693,10359,0
2011-12-06,11.622,11.622,11.545,11.622,5587,0
2011-12-07,11.634,11.65,11.541,11.548,14802,0
2011-12-08,11.61,11.764,11.597,11.618,13394,0
2011-12-09,11.62,11.746,11.518,11.667,11001,0
2011-12-12,11.667,11.759,11.667,11.738,6106,0
2011-12-13,11.781,11.812,11.699,11.794,5122,0
2011-12-14,11.812,11.812,11.626,11.667,11190,0
2011-12-15,11.707,11.707,11.626,11.626,6641,0
2011-12-16,11.624,11.744,11.588,11.659,15072,0
2011-12-19,11.699,11.699,11.568,11.599,9324,0
2011-12-20,11.626,11.751,11.626,11.643,5575,0
2011-12-21,11.738,11.812,11.729,11.729,2973,0
2011-12-22,11.781,11.781,11.699,11.699,1048,0
2011-12-23,11.792,11.811,11.757,11.757,6421,0
2011-12-27,11.828,11.907,11.781,11.893,8712,0
2011-12-28,11.9,11.907,11.837,11.837,3029,0
2011-12-29,11.772,11.794,11.766,11.766,3168,0
2011-12-30,11.841,11.841,11.753,11.784,6774,0
2012-01-03,11.779,11.779,11.722,11.722,2776,0
2012-01-04,11.779,11.779,11.722,11.779,1852,0
2012-01-05,11.757,11.818,11.744,11.818,4915,0
2012-01-06,11.744,11.827,11.744,11.827,630,0
2012-01-09,11.792,11.937,11.764,11.937,5670,0
2012-01-10,11.937,11.952,11.744,11.792,13966,0
2012-01-11,11.799,11.799,11.754,11.791,5677,0
2012-01-12,11.749,11.841,11.749,11.841,5397,0
2012-01-13,11.827,11.906,11.827,11.906,1367,0
2012-01-17,11.972,11.98,11.813,11.972,4063,0
2012-01-18,11.931,11.978,11.859,11.978,7678,0
2012-01-19,11.945,11.961,11.945,11.945,9089,0
2012-01-20,11.892,11.937,11.867,11.867,3987,0
2012-01-23,11.859,11.899,11.827,11.899,4400,0
2012-01-24,11.915,11.923,11.827,11.827,3349,0
2012-01-25,11.836,11.931,11.818,11.836,11215,0
2012-01-26,11.852,11.892,11.844,11.892,6096,0
2012-01-27,11.864,11.968,11.864,11.968,3133,0
2012-01-30,11.984,12.051,11.937,11.937,8223,0
2012-01-31,11.966,12.018,11.957,11.974,9313,0
2012-02-01,12.029,12.044,11.984,11.984,5917,0
2012-02-02,12.029,12.09,11.961,12.021,8989,0
2012-02-03,12.019,12.019,11.833,11.968,21059,0
2012-02-06,11.921,11.921,11.85,11.881,7601,0
2012-02-07,11.886,12.08,11.886,11.986,16901,0
2012-02-08,11.934,12.119,11.934,12.062,3999,0
2012-02-09,11.964,12.126,11.964,12.08,21984,0
2012-02-10,12.082,12.13,12.082,12.13,2472,0
2012-02-13,12.179,12.239,12.179,12.239,6280,0
2012-02-14,12.255,12.255,12.043,12.043,7142,0
2012-02-15,12.043,12.239,12.043,12.199,9990,0
2012-02-16,12.199,12.199,12.082,12.089,3533,0
2012-02-17,12.179,12.179,11.921,11.936,11729,0
2012-02-21,11.929,12.12,11.929,12.082,8474,0
2012-02-22,12.089,12.089,11.913,11.913,9769,0
2012-02-23,11.905,12.027,11.905,12.019,5239,0
2012-02-24,12.062,12.102,12.055,12.102,14818,0
2012-02-27,12.089,12.267,12.089,12.267,7067,0
2012-02-28,12.239,12.372,12.179,12.364,12408,0
2012-02-29,12.281,12.418,12.281,12.418,10733,0
2012-03-01,12.418,12.457,12.255,12.301,20437,0
2012-03-02,12.36,12.454,12.262,12.454,10658,0
2012-03-05,12.393,12.393,12.181,12.236,9805,0
2012-03-06,12.243,12.343,12.132,12.343,11539,0
2012-03-07,12.376,12.454,12.203,12.337,8994,0
2012-03-08,12.297,12.376,12.28,12.314,3873,0
2012-03-09,12.264,12.299,12.228,12.253,1156,0
2012-03-12,12.253,12.259,12.189,12.189,11729,0
2012-03-13,12.211,12.228,12.08,12.08,6283,0
2012-03-14,12.055,12.08,11.723,11.723,25758,0
2012-03-15,11.773,11.86,11.588,11.618,26475,0
2012-03-16,11.611,11.737,11.516,11.692,21801,0
2012-03-19,11.759,11.917,11.751,11.917,5393,0
2012-03-20,11.917,12.033,11.837,12.033,7153,0
2012-03-21,12.048,12.424,12.048,12.307,9925,0
2012-03-22,12.236,12.385,12.199,12.339,18462,0
2012-03-23,12.28,12.497,12.174,12.322,10809,0
2012-03-26,12.362,12.464,12.325,12.424,7421,0
2012-03-27,12.37,12.464,12.264,12.339,10152,0
2012-03-28,12.345,12.345,12.264,12.264,10917,0
2012-03-29,12.264,12.264,12.041,12.041,8082,0
2012-03-30,12.1,12.1,12.053,12.053,4469,0
2012-04-02,12.141,12.157,12.107,12.123,4765,0
2012-04-03,12.28,12.289,12.196,12.225,15642,0
2012-04-04,12.256,12.296,12.113,12.113,7324,0
2012-04-05,12.184,12.184,12.113,12.113,3052,0
2012-04-09,12.107,12.116,12.107,12.107,4605,0
2012-04-10,12.132,12.225,12.132,12.187,12829,0
2012-04-11,12.337,12.337,12.262,12.262,897,0
2012-04-12,12.235,12.289,12.174,12.289,10525,0
2012-04-13,12.262,12.28,12.157,12.157,7822,0
2012-04-16,12.123,12.196,12.116,12.196,3765,0
2012-04-17,12.2,12.24,12.2,12.24,1778,0
2012-04-18,12.196,12.337,12.196,12.337,5772,0
2012-04-19,12.337,12.505,12.297,12.368,6020,0
2012-04-20,12.422,12.43,11.957,11.995,51565,0
2012-04-23,11.937,12.076,11.873,11.984,14388,0
2012-04-24,11.992,12.196,11.96,12.179,15287,0
2012-04-25,12.1,12.157,12.014,12.014,16913,0
2012-04-26,12.021,12.123,12.021,12.052,15613,0
2012-04-27,12.073,12.073,12.018,12.064,2299,0
2012-04-30,12.078,12.133,12.078,12.133,4586,0
2012-05-01,12.224,12.224,12.179,12.193,5130,0
2012-05-02,12.25,12.25,12.038,12.076,13241,0
2012-05-03,12.097,12.146,11.988,12.056,11972,0
2012-05-04,12.056,12.179,12.056,12.172,7054,0
2012-05-07,12.146,12.146,12.105,12.146,2600,0
2012-05-08,12.163,12.208,12.081,12.184,4234,0
2012-05-09,12.215,12.224,12.163,12.163,4771,0
2012-05-10,12.168,12.189,12.168,12.189,897,0
2012-05-11,12.184,12.232,12.163,12.2,10548,0
2012-05-14,12.232,12.247,12.2,12.247,5629,0
2012-05-15,12.247,12.286,12.2,12.286,2800,0
2012-05-16,12.269,12.269,12.13,12.179,5548,0
2012-05-17,12.12,12.13,12.081,12.13,5593,0
2012-05-18,12.146,12.146,12.073,12.073,3809,0
2012-05-21,12.097,12.13,11.957,11.995,13414,0
2012-05-22,11.974,12.035,11.974,11.982,11798,0
2012-05-23,12.042,12.12,11.966,12.042,25013,0
2012-05-24,12.081,12.296,12.035,12.296,24941,0
2012-05-25,12.312,12.358,12.269,12.328,21490,0
2012-05-29,12.374,12.437,12.374,12.397,15517,0
2012-05-30,12.39,12.437,12.383,12.43,7607,0
2012-05-31,12.473,12.593,12.442,12.569,17111,0
2012-06-01,12.569,12.701,12.473,12.552,14199,0
2012-06-04,12.571,12.596,12.46,12.522,10858,0
2012-06-05,12.602,12.656,12.592,12.592,2584,0
2012-06-06,12.601,12.677,12.551,12.551,2879,0
2012-06-07,12.592,12.609,12.409,12.418,16865,0
2012-06-08,12.473,12.593,12.473,12.51,4374,0
2012-06-11,12.519,12.632,12.519,12.632,4064,0
2012-06-12,12.544,12.552,12.501,12.552,5512,0
2012-06-13,12.585,12.585,12.552,12.585,1998,0
2012-06-14,12.585,12.585,12.535,12.535,3877,0
2012-06-15,12.457,12.457,12.332,12.442,15387,0
2012-06-18,12.501,12.709,12.494,12.664,27077,0
2012-06-19,12.61,12.61,12.56,12.56,1713,0
2012-06-20,12.569,12.641,12.478,12.478,7692,0
2012-06-21,12.486,12.56,12.486,12.552,1223,0
2012-06-22,12.494,12.592,12.494,12.592,1674,0
2012-06-25,12.535,12.632,12.494,12.632,8630,0
2012-06-26,12.609,12.609,12.592,12.592,10885,0
2012-06-27,12.577,12.631,12.577,12.631,1049,0
2012-06-28,12.551,12.56,12.509,12.509,4435,0
2012-06-29,12.544,12.578,12.501,12.501,3543,0
2012-07-02,12.569,12.569,12.385,12.494,30008,0
2012-07-03,12.535,12.535,12.473,12.528,3119,0
2012-07-05,12.569,12.648,12.425,12.56,16961,0
2012-07-06,12.56,12.648,12.56,12.648,20380,0
2012-07-09,12.648,12.648,12.5,12.592,15294,0
2012-07-10,12.648,12.648,12.56,12.584,9595,0
2012-07-11,12.485,12.569,12.251,12.324,61413,0
2012-07-12,12.298,12.393,12.131,12.174,48989,0
2012-07-13,12.175,12.21,11.983,12.052,58629,0
2012-07-16,12.057,12.106,12.057,12.075,26946,0
2012-07-17,12.122,12.14,12.012,12.098,20078,0
2012-07-18,12.083,12.259,12.083,12.259,33034,0
2012-07-19,12.186,12.251,12.098,12.098,42380,0
2012-07-20,12.036,12.122,12.036,12.115,59783,0
2012-07-23,12.251,12.251,12.012,12.122,58866,0
2012-07-24,12.05,12.075,12.012,12.027,42633,0
2012-07-25,12.027,12.148,12.005,12.066,45648,0
2012-07-26,12.05,12.115,11.974,12.012,41236,0
2012-07-27,12.012,12.083,12.012,12.083,27636,0
2012-07-30,12.075,12.148,12.066,12.148,46276,0
2012-07-31,12.122,12.166,12.057,12.14,26596,0
2012-08-01,12.156,12.156,12.075,12.106,34166,0
2012-08-02,12.066,12.09,12.005,12.066,58982,0
2012-08-03,12.036,12.115,12.012,12.115,29797,0
2012-08-06,12.09,12.196,12.09,12.174,24554,0
2012-08-07,12.115,12.14,12.066,12.098,27792,0
2012-08-08,12.09,12.186,12.075,12.174,39870,0
2012-08-09,12.179,12.186,12.09,12.148,71981,0
2012-08-10,12.156,12.174,12.075,12.14,22018,0
2012-08-13,12.165,12.165,12.05,12.139,36345,0
2012-08-14,12.139,12.165,12.056,12.105,64622,0
2012-08-15,12.05,12.105,12.018,12.056,30967,0
2012-08-16,12.026,12.082,12.018,12.064,33870,0
2012-08-17,12.082,12.089,12.026,12.089,19827,0
2012-08-20,12.073,12.089,12.026,12.089,29033,0
2012-08-21,12.064,12.064,11.926,12.011,27725,0
2012-08-22,11.939,11.973,11.75,11.852,90506,0
2012-08-23,11.875,11.917,11.826,11.859,43617,0
2012-08-24,11.859,11.859,11.801,11.844,34291,0
2012-08-27,11.852,11.885,11.852,11.852,12998,0
2012-08-28,11.818,11.908,11.818,11.901,26551,0
2012-08-29,11.926,11.987,11.908,11.987,23064,0
2012-08-30,11.875,12.011,11.875,11.995,35050,0
2012-08-31,12.004,12.042,11.956,12.018,21423,0
2012-09-04,12.042,12.05,11.956,12.05,15842,0
2012-09-05,12.05,12.105,12.026,12.097,32278,0
2012-09-06,12.089,12.097,12.064,12.097,19925,0
2012-09-07,12.097,12.139,12.073,12.13,28747,0
2012-09-10,12.064,12.121,12.026,12.056,49289,0
2012-09-11,12.064,12.147,12.064,12.147,20490,0
2012-09-12,12.173,12.209,12.164,12.209,41074,0
2012-09-13,12.209,12.209,12.173,12.173,11208,0
2012-09-14,12.185,12.185,12.096,12.13,35758,0
2012-09-17,12.13,12.13,12.063,12.113,16643,0
2012-09-18,12.113,12.146,12.096,12.105,34521,0
2012-09-19,12.089,12.113,12.056,12.089,30819,0
2012-09-20,12.063,12.185,12.063,12.146,26664,0
2012-09-21,12.185,12.25,12.146,12.225,31453,0
2012-09-24,12.201,12.201,12.155,12.194,17906,0
2012-09-25,12.216,12.234,12.164,12.194,31485,0
2012-09-26,12.262,12.28,12.164,12.164,40324,0
2012-09-27,12.201,12.216,12.089,12.105,89194,0
2012-09-28,12.081,12.25,12.081,12.25,38914,0
2012-10-01,12.306,12.315,12.225,12.28,28798,0
2012-10-02,12.344,12.344,12.289,12.306,24345,0
2012-10-03,12.297,12.344,12.297,12.323,6762,0
2012-10-04,12.362,12.362,12.315,12.323,10106,0
2012-10-05,12.323,12.37,12.323,12.338,22239,0
2012-10-08,12.331,12.331,12.262,12.28,25609,0
2012-10-09,12.297,12.297,12.262,12.271,11690,0
2012-10-10,12.289,12.306,12.262,12.271,18700,0
2012-10-11,12.288,12.288,12.261,12.261,9952,0
2012-10-12,12.337,12.337,12.279,12.297,20151,0
2012-10-15,12.279,12.323,12.224,12.323,9608,0
2012-10-16,12.314,12.353,12.305,12.353,26659,0
2012-10-17,12.314,12.409,12.288,12.337,16103,0
2012-10-18,12.305,12.353,12.279,12.33,23492,0
2012-10-19,12.337,12.385,12.33,12.353,10371,0
2012-10-22,12.314,12.378,12.279,12.279,26303,0
2012-10-23,12.288,12.337,12.271,12.305,34410,0
2012-10-24,12.361,12.361,12.305,12.305,28001,0
2012-10-25,12.323,12.37,12.305,12.337,17269,0
2012-10-26,12.323,12.409,12.323,12.385,13042,0
2012-10-31,12.418,12.478,12.353,12.478,47310,0
2012-11-01,12.501,12.536,12.353,12.353,33850,0
2012-11-02,12.442,12.442,12.337,12.337,23266,0
2012-11-05,12.344,12.37,12.323,12.323,12958,0
2012-11-06,12.323,12.418,12.323,12.418,39198,0
2012-11-07,12.418,12.626,12.418,12.562,46740,0
2012-11-08,12.562,12.66,12.562,12.635,59477,0
2012-11-09,12.704,12.738,12.626,12.73,12554,0
2012-11-12,12.721,12.962,12.652,12.877,82606,0
2012-11-13,12.798,12.939,12.658,12.729,19409,0
2012-11-14,12.759,12.759,12.543,12.61,39562,0
2012-11-15,12.745,12.752,12.447,12.508,42039,0
2012-11-16,12.569,12.815,12.56,12.618,8566,0
2012-11-19,12.569,12.954,12.569,12.679,22415,0
2012-11-20,12.664,12.783,12.65,12.664,19618,0
2012-11-21,12.679,12.815,12.642,12.658,32908,0
2012-11-23,12.745,12.792,12.664,12.664,4412,0
2012-11-26,12.664,12.664,12.56,12.56,20229,0
2012-11-27,12.56,12.719,12.543,12.642,27325,0
2012-11-28,12.642,12.745,12.508,12.584,29416,0
2012-11-29,12.642,12.694,12.633,12.633,26202,0
2012-11-30,12.517,12.745,12.517,12.719,57871,0
2012-12-03,12.712,12.798,12.517,12.61,30701,0
2012-12-04,12.689,12.759,12.551,12.672,43466,0
2012-12-05,12.642,12.729,12.642,12.729,8322,0
2012-12-06,12.658,12.729,12.624,12.658,21201,0
2012-12-07,12.679,12.792,12.658,12.658,36313,0
2012-12-10,12.642,12.729,12.551,12.584,36330,0
2012-12-11,12.534,12.672,12.527,12.534,36971,0
2012-12-12,12.547,12.58,12.41,12.434,57280,0
2012-12-13,12.589,12.598,12.443,12.451,48989,0
2012-12-14,12.467,12.467,12.144,12.215,56944,0
2012-12-17,12.215,12.248,12.03,12.11,42396,0
2012-12-18,12.038,12.192,12.038,12.161,27283,0
2012-12-19,12.288,12.345,12.021,12.102,62756,0
2012-12-20,12.179,12.179,12.045,12.11,36983,0
2012-12-21,12.038,12.144,11.976,12.093,55516,0
2012-12-24,12.179,12.179,11.959,12.078,22248,0
2012-12-26,12.093,12.161,12.021,12.102,20096,0
2012-12-27,12.069,12.119,12.03,12.03,31369,0
2012-12-28,12.021,12.078,12.014,12.069,23104,0
2012-12-31,12.179,12.257,12.038,12.207,77118,0
2013-01-02,12.144,12.564,12.144,12.539,51483,0
2013-01-03,12.615,12.725,12.488,12.699,31608,0
2013-01-04,12.725,12.733,12.474,12.522,25139,0
2013-01-07,12.503,12.556,12.288,12.371,35689,0
2013-01-08,12.401,12.539,12.362,12.41,43913,0
2013-01-09,12.401,12.556,12.401,12.496,15534,0
2013-01-10,12.48,12.615,12.451,12.539,18958,0
2013-01-11,12.508,12.603,12.508,12.593,20593,0
2013-01-14,12.603,12.603,12.463,12.517,17169,0
2013-01-15,12.47,12.551,12.439,12.463,11318,0
2013-01-16,12.365,12.634,12.365,12.446,44963,0
2013-01-17,12.56,12.642,12.47,12.593,22016,0
2013-01-18,12.47,12.625,12.47,12.61,29757,0
2013-01-22,12.603,12.61,12.43,12.577,37333,0
2013-01-23,12.603,12.603,12.527,12.585,13443,0
2013-01-24,12.593,12.593,12.534,12.534,16103,0
2013-01-25,12.499,12.527,12.499,12.517,8386,0
2013-01-28,12.47,12.499,12.326,12.334,30052,0
2013-01-29,12.39,12.439,12.318,12.318,30463,0
2013-01-30,12.283,12.374,12.244,12.244,65352,0
2013-01-31,12.309,12.365,12.283,12.301,48055,0
2013-02-01,12.422,12.422,12.283,12.34,24470,0
2013-02-04,12.39,12.414,12.196,12.21,72756,0
2013-02-05,12.244,12.283,12.186,12.244,31040,0
2013-02-06,12.292,12.309,12.244,12.265,10596,0
2013-02-07,12.283,12.292,12.196,12.259,24793,0
2013-02-08,12.348,12.348,12.244,12.252,7494,0
2013-02-11,12.252,12.265,12.186,12.244,16700,0
2013-02-12,12.21,12.273,12.174,12.273,15998,0
2013-02-13,12.247,12.269,12.213,12.256,22240,0
2013-02-14,12.256,12.256,12.182,12.199,34342,0
2013-02-15,12.199,12.206,12.133,12.142,21674,0
2013-02-19,12.133,12.19,12.084,12.142,40217,0
2013-02-20,12.169,12.169,12.124,12.159,14850,0
2013-02-21,12.159,12.247,12.15,12.222,13911,0
2013-02-22,12.239,12.256,12.133,12.182,12406,0
2013-02-25,12.15,12.222,12.15,12.199,13465,0
2013-02-26,12.222,12.222,12.15,12.182,11481,0
2013-02-27,12.177,12.206,12.084,12.117,37551,0
2013-02-28,12.177,12.19,12.057,12.1,41328,0
2013-03-01,12.182,12.182,12.1,12.124,15491,0
2013-03-04,12.169,12.177,12.108,12.124,30758,0
2013-03-05,12.169,12.169,12.084,12.084,13639,0
2013-03-06,12.084,12.169,12.084,12.1,26534,0
2013-03-07,12.177,12.182,12.066,12.091,32570,0
2013-03-08,12.108,12.108,11.987,12.004,53749,0
2013-03-11,11.987,12.066,11.915,11.933,69998,0
2013-03-12,11.924,11.947,11.814,11.84,63685,0
2013-03-13,11.805,11.882,11.636,11.735,95272,0
2013-03-14,11.796,11.796,11.53,11.53,104888,0
2013-03-15,11.376,11.513,11.296,11.367,82170,0
2013-03-18,11.367,11.588,11.296,11.52,75329,0
2013-03-19,11.564,11.662,11.555,11.645,65251,0
2013-03-20,11.645,11.882,11.645,11.765,40873,0
2013-03-21,11.823,11.832,11.653,11.744,26182,0
2013-03-22,11.781,11.796,11.721,11.758,13096,0
2013-03-25,11.781,11.781,11.712,11.727,11445,0
2013-03-26,11.735,11.773,11.696,11.735,38616,0
2013-03-27,11.773,11.796,11.758,11.773,28795,0
2013-03-28,11.751,11.805,11.751,11.789,29870,0
2013-04-01,11.815,11.84,11.789,11.789,21094,0
2013-04-02,11.84,11.84,11.789,11.805,33385,0
2013-04-03,11.84,11.873,11.727,11.727,11525,0
2013-04-04,11.688,11.823,11.688,11.758,34952,0
2013-04-05,11.823,11.84,11.727,11.765,58045,0
2013-04-08,11.832,11.832,11.744,11.781,25051,0
2013-04-09,11.789,11.796,11.758,11.781,23956,0
2013-04-10,11.781,11.823,11.758,11.823,29566,0
2013-04-11,11.789,11.865,11.789,11.841,24314,0
2013-04-12,11.841,11.85,11.805,11.823,19787,0
2013-04-15,11.9,11.9,11.696,11.721,32080,0
2013-04-16,11.789,11.815,11.758,11.766,45390,0
2013-04-17,11.841,11.841,11.758,11.766,29596,0
2013-04-18,11.832,11.858,11.744,11.744,24716,0
2013-04-19,11.805,11.865,11.744,11.805,20289,0
2013-04-22,11.796,11.796,11.758,11.781,16719,0
2013-04-23,11.773,11.892,11.766,11.832,40987,0
2013-04-24,11.823,11.85,11.796,11.832,13589,0
2013-04-25,11.773,11.939,11.758,11.789,24158,0
2013-04-26,11.841,11.841,11.781,11.823,19739,0
2013-04-29,11.823,11.823,11.773,11.805,14865,0
2013-04-30,11.781,11.823,11.781,11.805,27463,0
2013-05-01,11.841,11.925,11.781,11.858,62540,0
2013-05-02,11.892,11.996,11.882,11.965,14247,0
2013-05-03,11.939,11.965,11.865,11.874,10129,0
2013-05-06,11.865,11.934,11.815,11.874,33382,0
2013-05-07,11.858,11.892,11.841,11.874,35449,0
2013-05-08,11.874,11.948,11.874,11.939,25825,0
2013-05-09,11.948,11.982,11.882,11.982,14401,0
2013-05-10,11.934,11.965,11.874,11.9,12965,0
2013-05-13,11.865,11.892,11.735,11.823,52891,0
2013-05-14,11.841,11.841,11.751,11.823,24651,0
2013-05-15,11.823,11.832,11.789,11.815,23708,0
2013-05-16,11.781,11.926,11.758,11.9,30671,0
2013-05-17,11.865,11.892,11.789,11.796,17239,0
2013-05-20,11.883,11.966,11.858,11.939,24425,0
2013-05-21,11.892,11.974,11.865,11.957,8032,0
2013-05-22,11.916,11.997,11.773,11.796,37960,0
2013-05-23,11.743,11.832,11.696,11.735,30426,0
2013-05-24,11.726,11.781,11.726,11.781,6750,0
2013-05-28,11.758,11.758,11.625,11.669,43860,0
2013-05-29,11.518,11.635,11.469,11.486,101917,0
2013-05-30,11.518,11.603,11.455,11.486,38944,0
2013-05-31,11.39,11.441,11.347,11.414,51741,0
2013-06-03,11.405,11.463,11.189,11.283,62225,0
2013-06-04,11.339,11.339,11.259,11.292,48497,0
2013-06-05,11.283,11.315,11.259,11.274,43164,0
2013-06-06,11.339,11.447,11.259,11.274,36940,0
2013-06-07,11.355,11.355,11.206,11.283,51169,0
2013-06-10,11.212,11.292,11.053,11.117,84746,0
2013-06-11,11.062,11.062,10.975,11.029,62512,0
2013-06-12,11.046,11.046,10.862,10.902,56015,0
2013-06-13,10.763,10.855,10.763,10.816,135221,0
2013-06-14,10.855,10.941,10.855,10.862,80683,0
2013-06-17,10.902,11.022,10.871,10.911,57229,0
2013-06-18,10.889,10.902,10.824,10.894,66907,0
2013-06-19,10.824,10.88,10.745,10.779,138514,0
2013-06-20,10.763,10.763,10.591,10.623,80043,0
2013-06-21,10.605,10.703,10.591,10.623,63185,0
2013-06-24,10.524,10.524,10.301,10.457,79173,0
2013-06-25,10.534,10.534,10.342,10.434,64933,0
2013-06-26,10.552,10.654,10.497,10.575,68447,0
2013-06-27,10.575,10.816,10.575,10.806,63547,0
2013-06-28,10.816,10.816,10.68,10.771,33790,0
2013-07-01,10.806,10.871,10.731,10.862,35813,0
2013-07-02,10.902,10.902,10.787,10.848,28226,0
2013-07-03,10.689,10.745,10.575,10.575,42673,0
2013-07-05,10.534,10.542,10.357,10.472,90493,0
2013-07-08,10.401,10.542,10.342,10.392,54852,0
2013-07-09,10.334,10.497,10.325,10.401,88808,0
2013-07-10,10.315,10.409,10.301,10.342,40210,0
2013-07-11,10.507,10.567,10.442,10.457,19028,0
2013-07-12,10.483,10.516,10.366,10.417,89505,0
2013-07-15,10.402,10.483,10.351,10.402,63562,0
2013-07-16,10.366,10.473,10.366,10.402,68433,0
2013-07-17,10.442,10.498,10.426,10.483,37068,0
2013-07-18,10.543,10.543,10.435,10.491,77958,0
2013-07-19,10.525,10.525,10.417,10.417,8458,0
2013-07-22,10.374,10.463,10.315,10.351,80705,0
2013-07-23,10.358,10.374,10.285,10.351,50423,0
2013-07-24,10.301,10.351,10.259,10.301,58909,0
2013-07-25,10.293,10.307,10.226,10.269,36109,0
2013-07-26,10.234,10.301,10.226,10.234,68232,0
2013-07-29,10.194,10.301,10.194,10.278,39482,0
2013-07-30,10.278,10.315,10.194,10.226,43987,0
2013-07-31,10.204,10.252,10.204,10.226,34161,0
2013-08-01,10.269,10.293,10.194,10.212,64366,0
2013-08-02,10.285,10.351,10.204,10.234,35025,0
2013-08-05,10.234,10.293,10.126,10.171,91304,0
2013-08-06,10.153,10.171,10.134,10.134,43454,0
2013-08-07,10.134,10.134,10.092,10.117,67255,0
2013-08-08,10.126,10.144,10.11,10.144,42790,0
2013-08-09,10.126,10.144,10.11,10.134,22733,0
2013-08-12,10.153,10.171,10.126,10.134,36952,0
2013-08-13,10.188,10.204,10.102,10.144,34668,0
2013-08-14,10.11,10.126,10.074,10.083,65070,0
2013-08-15,10.066,10.083,9.973,10.004,77770,0
2013-08-16,9.988,10.066,9.905,9.913,53942,0
2013-08-19,9.946,9.988,9.895,9.981,105101,0
2013-08-20,9.973,10.023,9.965,10.004,83430,0
2013-08-21,9.955,10.117,9.955,10.041,44484,0
2013-08-22,10.004,10.126,10.004,10.066,54947,0
2013-08-23,10.074,10.153,10.066,10.117,47510,0
2013-08-26,10.074,10.179,10.023,10.074,52080,0
2013-08-27,10.004,10.092,9.981,10.066,45999,0
2013-08-28,10.01,10.074,10.01,10.016,30423,0
2013-08-29,9.988,10.092,9.981,10.01,34123,0
2013-08-30,10.004,10.083,9.997,10.016,69878,0
2013-09-03,10.103,10.103,9.93,10.016,45895,0
2013-09-04,10.016,10.05,9.93,10.034,65757,0
2013-09-05,10.01,10.067,9.921,9.938,92368,0
2013-09-06,10.005,10.084,9.905,9.93,75929,0
2013-09-09,9.981,10.004,9.938,9.973,57426,0
2013-09-10,9.988,9.988,9.913,9.955,42097,0
2013-09-11,9.913,9.946,9.779,9.905,52445,0
2013-09-12,9.938,9.938,9.887,9.905,69845,0
2013-09-13,9.871,9.946,9.825,9.921,30826,0
2013-09-16,9.93,10.103,9.93,10.093,91065,0
2013-09-17,10.084,10.146,10.034,10.146,42014,0
2013-09-18,10.136,10.28,10.075,10.262,43399,0
2013-09-19,10.262,10.361,10.205,10.345,68988,0
2013-09-20,10.287,10.361,10.287,10.336,29357,0
2013-09-23,10.336,10.378,10.28,10.328,41332,0
2013-09-24,10.345,10.361,10.22,10.295,51805,0
2013-09-25,10.336,10.387,10.287,10.328,21302,0
2013-09-26,10.336,10.352,10.295,10.302,38387,0
2013-09-27,10.309,10.336,10.237,10.28,43078,0
2013-09-30,10.28,10.28,10.181,10.253,45746,0
2013-10-01,10.28,10.28,10.227,10.262,14787,0
2013-10-02,10.28,10.28,10.227,10.237,36384,0
2013-10-03,10.237,10.272,10.205,10.214,14360,0
2013-10-04,10.196,10.262,10.181,10.22,21328,0
2013-10-07,10.214,10.237,10.188,10.22,69314,0
2013-10-08,10.22,10.22,10.154,10.188,67266,0
2013-10-09,10.188,10.188,10.154,10.163,28182,0
2013-10-10,10.205,10.221,10.155,10.181,22118,0
2013-10-11,10.189,10.189,10.127,10.155,13425,0
2013-10-14,10.173,10.189,10.074,10.103,40297,0
2013-10-15,10.111,10.163,10.111,10.155,28626,0
2013-10-16,10.074,10.163,10.067,10.146,51033,0
2013-10-17,10.163,10.263,10.117,10.254,67925,0
2013-10-18,10.281,10.329,10.254,10.296,30890,0
2013-10-21,10.246,10.254,10.214,10.254,25516,0
2013-10-22,10.254,10.363,10.254,10.296,35459,0
2013-10-23,10.303,10.423,10.303,10.379,17803,0
2013-10-24,10.371,10.398,10.238,10.354,33701,0
2013-10-25,10.296,10.388,10.263,10.31,72950,0
2013-10-28,10.273,10.363,10.273,10.31,53938,0
2013-10-29,10.32,10.371,10.288,10.354,72327,0
2013-10-30,10.32,10.379,10.281,10.296,51807,0
2013-10-31,10.303,10.337,10.254,10.281,46124,0
2013-11-01,10.346,10.346,10.189,10.189,67053,0
2013-11-04,10.263,10.31,10.197,10.288,41899,0
2013-11-05,10.221,10.288,10.197,10.214,26268,0
2013-11-06,10.197,10.254,10.197,10.205,31798,0
2013-11-07,10.197,10.263,10.197,10.254,37655,0
2013-11-08,10.214,10.228,10.136,10.155,32786,0
2013-11-11,10.214,10.221,10.136,10.136,52380,0
2013-11-12,10.146,10.214,10.111,10.111,50831,0
2013-11-13,10.103,10.146,10.103,10.111,46837,0
2013-11-14,10.075,10.174,10.075,10.103,29975,0
2013-11-15,10.146,10.197,10.058,10.084,135553,0
2013-11-18,10.05,10.136,10.05,10.075,78549,0
2013-11-19,10.093,10.093,10.033,10.041,50346,0
2013-11-20,10.033,10.067,9.981,9.981,81198,0
2013-11-21,9.954,9.996,9.945,9.981,80270,0
2013-11-22,9.945,10.004,9.945,9.988,70220,0
2013-11-25,9.988,9.988,9.929,9.964,74310,0
2013-11-26,9.929,10.024,9.929,9.981,126941,0
2013-11-27,9.954,10.01,9.945,9.988,60347,0
2013-11-29,9.954,10.016,9.954,10.01,16229,0
2013-12-02,9.964,10.01,9.954,9.954,67638,0
2013-12-03,9.988,9.988,9.877,9.964,98760,0
2013-12-04,9.954,9.964,9.885,9.92,55317,0
2013-12-05,9.86,9.937,9.86,9.877,81293,0
2013-12-06,9.86,9.92,9.841,9.841,122031,0
2013-12-09,9.86,9.893,9.841,9.877,101990,0
2013-12-10,9.87,9.964,9.87,9.877,103710,0
2013-12-11,9.823,9.946,9.823,9.938,99234,0
2013-12-12,9.92,9.988,9.87,9.92,86533,0
2013-12-13,9.955,9.981,9.886,9.938,143040,0
2013-12-16,9.938,9.988,9.92,9.929,122708,0
2013-12-17,9.938,10.034,9.929,10.017,79700,0
2013-12-18,10.017,10.138,10.017,10.111,126306,0
2013-12-19,10.068,10.157,10.068,10.119,90728,0
2013-12-20,10.104,10.241,10.104,10.208,135985,0
2013-12-23,10.19,10.341,10.19,10.299,169175,0
2013-12-24,10.223,10.283,10.216,10.241,53769,0
2013-12-26,10.291,10.323,10.157,10.166,162451,0
2013-12-27,10.119,10.241,10.111,10.148,186192,0
2013-12-30,10.086,10.166,10.076,10.086,207028,0
2013-12-31,10.068,10.175,10.051,10.12,204949,0
2014-01-02,10.104,10.166,10.051,10.148,83659,0
2014-01-03,10.175,10.266,10.095,10.256,36899,0
2014-01-06,10.223,10.314,10.223,10.256,84950,0
2014-01-07,10.314,10.323,10.241,10.266,46300,0
2014-01-08,10.314,10.314,10.216,10.231,23765,0
2014-01-09,10.291,10.299,10.231,10.256,50751,0
2014-01-10,10.305,10.366,10.299,10.333,56668,0
2014-01-13,10.357,10.384,10.334,10.357,45583,0
2014-01-14,10.305,10.393,10.283,10.324,51799,0
2014-01-15,10.299,10.357,10.299,10.324,23766,0
2014-01-16,10.283,10.437,10.283,10.393,54788,0
2014-01-17,10.403,10.444,10.374,10.419,22805,0
2014-01-21,10.444,10.476,10.393,10.466,36284,0
2014-01-22,10.476,10.494,10.459,10.494,44638,0
2014-01-23,10.494,10.565,10.494,10.53,29359,0
2014-01-24,10.53,10.582,10.451,10.53,58418,0
2014-01-27,10.557,10.582,10.451,10.511,38362,0
2014-01-28,10.486,10.54,10.466,10.54,35232,0
2014-01-29,10.557,10.557,10.451,10.486,26178,0
2014-01-30,10.476,10.521,10.466,10.494,44670,0
2014-01-31,10.486,10.573,10.486,10.558,35791,0
2014-02-03,10.582,10.591,10.54,10.582,37057,0
2014-02-04,10.622,10.622,10.521,10.53,57924,0
2014-02-05,10.521,10.549,10.501,10.53,28231,0
2014-02-06,10.511,10.557,10.501,10.549,19052,0
2014-02-07,10.54,10.622,10.54,10.614,64643,0
2014-02-10,10.614,10.639,10.591,10.604,15009,0
2014-02-11,10.597,10.604,10.572,10.582,23158,0
2014-02-12,10.63,10.63,10.566,10.604,15002,0
2014-02-13,10.583,10.614,10.583,10.614,12672,0
2014-02-14,10.604,10.622,10.573,10.591,14787,0
2014-02-18,10.639,10.646,10.583,10.591,94817,0
2014-02-19,10.591,10.665,10.591,10.622,23802,0
2014-02-20,10.646,10.655,10.622,10.646,34353,0
2014-02-21,10.646,10.69,10.646,10.672,21665,0
2014-02-24,10.682,10.706,10.63,10.672,42613,0
2014-02-25,10.665,10.665,10.566,10.639,35876,0
2014-02-26,10.741,10.749,10.69,10.734,117188,0
2014-02-27,10.725,10.776,10.706,10.741,20925,0
2014-02-28,10.706,10.768,10.706,10.759,48162,0
2014-03-03,10.794,10.837,10.734,10.804,36947,0
2014-03-04,10.821,10.837,10.776,10.776,23896,0
2014-03-05,10.749,10.814,10.749,10.794,22424,0
2014-03-06,10.768,10.784,10.715,10.724,26008,0
2014-03-07,10.69,10.697,10.655,10.69,29554,0
2014-03-10,10.665,10.715,10.646,10.69,21296,0
2014-03-11,10.665,10.759,10.665,10.759,22550,0
2014-03-12,10.697,10.838,10.697,10.83,46335,0
2014-03-13,10.83,10.871,10.804,10.822,38980,0
2014-03-14,10.862,10.871,10.847,10.847,37329,0
2014-03-17,10.862,10.889,10.847,10.847,24243,0
2014-03-18,10.912,10.912,10.794,10.838,56830,0
2014-03-19,10.855,10.871,10.794,10.822,33569,0
2014-03-20,10.776,10.776,10.734,10.759,27761,0
2014-03-21,10.706,10.822,10.706,10.759,33981,0
2014-03-24,10.725,10.83,10.725,10.784,36601,0
2014-03-25,10.822,10.881,10.706,10.768,46772,0
2014-03-26,10.814,10.847,10.734,10.83,55682,0
2014-03-27,10.855,10.881,10.838,10.862,30139,0
2014-03-28,10.871,10.871,10.794,10.822,24138,0
2014-03-31,10.862,10.862,10.794,10.847,21191,0
2014-04-01,10.862,10.862,10.794,10.814,18427,0
2014-04-02,10.847,10.847,10.814,10.838,40901,0
2014-04-03,10.838,10.881,10.822,10.83,43554,0
2014-04-04,10.838,10.871,10.83,10.855,14243,0
2014-04-07,10.881,10.881,10.855,10.871,14591,0
2014-04-08,10.881,10.895,10.855,10.881,17322,0
2014-04-09,10.889,10.895,10.838,10.862,12316,0
2014-04-10,10.871,10.92,10.871,10.912,34102,0
2014-04-11,10.895,10.964,10.889,10.964,26971,0
2014-04-14,10.954,10.964,10.928,10.945,27569,0
2014-04-15,10.912,10.981,10.912,10.945,42708,0
2014-04-16,10.937,10.981,10.937,10.954,28286,0
2014-04-17,10.972,10.99,10.945,10.954,23409,0
2014-04-21,10.99,11.01,10.972,11.01,19558,0
2014-04-22,11.01,11.12,10.981,10.981,53335,0
2014-04-23,10.981,11.062,10.981,11.028,24633,0
2014-04-24,11.028,11.062,11.02,11.037,31707,0
2014-04-25,11.086,11.095,11.062,11.095,14020,0
2014-04-28,11.095,11.137,11.062,11.086,20705,0
2014-04-29,11.078,11.187,11.078,11.173,70791,0
2014-04-30,11.12,11.195,11.12,11.195,18589,0
2014-05-01,11.23,11.25,11.187,11.23,44021,0
2014-05-02,11.267,11.267,11.129,11.23,44849,0
2014-05-05,11.303,11.311,11.26,11.26,21613,0
2014-05-06,11.267,11.352,11.22,11.267,44560,0
2014-05-07,11.276,11.311,11.26,11.26,47584,0
2014-05-08,11.311,11.336,11.25,11.319,31502,0
2014-05-09,11.303,11.327,11.303,11.319,12729,0
2014-05-12,11.303,11.36,11.303,11.303,34024,0
2014-05-13,11.294,11.371,11.285,11.294,45065,0
2014-05-14,11.303,11.352,11.267,11.276,41772,0
2014-05-15,11.294,11.371,11.285,11.343,32053,0
2014-05-16,11.361,11.379,11.327,11.361,44874,0
2014-05-19,11.379,11.422,11.352,11.352,30637,0
2014-05-20,11.414,11.472,11.361,11.432,52130,0
2014-05-21,11.396,11.414,11.311,11.379,41697,0
2014-05-22,11.361,11.405,11.336,11.361,25439,0
2014-05-23,11.361,11.432,11.361,11.379,21382,0
2014-05-27,11.414,11.432,11.343,11.343,69766,0
2014-05-28,11.371,11.432,11.361,11.422,27202,0
2014-05-29,11.449,11.449,11.422,11.422,28391,0
2014-05-30,11.422,11.432,11.396,11.432,7638,0
2014-06-02,11.457,11.457,11.379,11.396,11497,0
2014-06-03,11.432,11.432,11.343,11.371,26290,0
2014-06-04,11.388,11.388,11.336,11.352,19025,0
2014-06-05,11.336,11.371,11.336,11.361,49998,0
2014-06-06,11.361,11.388,11.343,11.388,23880,0
2014-06-09,11.414,11.465,11.352,11.414,68164,0
2014-06-10,11.396,11.396,11.388,11.396,6487,0
2014-06-11,11.408,11.408,11.382,11.382,24508,0
2014-06-12,11.425,11.443,11.382,11.399,23353,0
2014-06-13,11.399,11.399,11.33,11.382,33669,0
2014-06-16,11.32,11.408,11.305,11.346,26588,0
2014-06-17,11.355,11.364,11.313,11.313,15755,0
2014-06-18,11.339,11.339,11.305,11.313,17331,0
2014-06-19,11.313,11.339,11.313,11.32,18384,0
2014-06-20,11.313,11.39,11.313,11.39,21587,0
2014-06-23,11.399,11.399,11.346,11.39,23147,0
2014-06-24,11.373,11.443,11.305,11.339,75355,0
2014-06-25,11.373,11.416,11.373,11.373,22400,0
2014-06-26,11.373,11.434,11.373,11.425,59024,0
2014-06-27,11.434,11.483,11.32,11.468,43042,0
2014-06-30,11.473,11.483,11.408,11.452,22443,0
2014-07-01,11.468,11.473,11.459,11.459,25952,0
2014-07-02,11.468,11.468,11.373,11.382,15922,0
2014-07-03,11.346,11.346,11.232,11.252,34056,0
2014-07-07,11.305,11.373,11.232,11.346,46799,0
2014-07-08,11.355,11.425,11.313,11.339,19162,0
2014-07-09,11.339,11.339,11.278,11.33,3422,0
2014-07-10,11.313,11.346,11.297,11.305,24175,0
2014-07-11,11.308,11.34,11.308,11.34,6109,0
2014-07-14,11.323,11.376,11.308,11.367,9665,0
2014-07-15,11.358,11.358,11.315,11.34,23466,0
2014-07-16,11.315,11.385,11.315,11.385,10750,0
2014-07-17,11.323,11.469,11.323,11.429,37733,0
2014-07-18,11.402,11.469,11.402,11.455,26798,0
2014-07-21,11.42,11.477,11.42,11.469,14753,0
2014-07-22,11.455,11.455,11.42,11.446,12965,0
2014-07-23,11.437,11.463,11.437,11.446,16310,0
2014-07-24,11.455,11.455,11.393,11.42,13013,0
2014-07-25,11.42,11.446,11.42,11.42,18427,0
2014-07-28,11.42,11.463,11.402,11.42,52068,0
2014-07-29,11.429,11.455,11.411,11.446,31640,0
2014-07-30,11.429,11.429,11.367,11.376,28366,0
2014-07-31,11.315,11.393,11.315,11.376,25968,0
2014-08-01,11.42,11.42,11.332,11.332,15499,0
2014-08-04,11.358,11.367,11.308,11.315,25181,0
2014-08-05,11.29,11.323,11.272,11.29,18697,0
2014-08-06,11.315,11.323,11.29,11.29,47580,0
2014-08-07,11.3,11.446,11.264,11.385,31195,0
2014-08-08,11.455,11.477,11.402,11.429,16547,0
2014-08-11,11.42,11.455,11.411,11.429,20509,0
2014-08-12,11.463,11.463,11.429,11.429,12094,0
2014-08-13,11.414,11.465,11.414,11.449,12741,0
2014-08-14,11.44,11.465,11.44,11.465,48329,0
2014-08-15,11.534,11.534,11.499,11.499,4761,0
2014-08-18,11.472,11.48,11.457,11.457,10641,0
2014-08-19,11.457,11.472,11.449,11.449,19130,0
2014-08-20,11.457,11.472,11.457,11.472,5948,0
2014-08-21,11.48,11.499,11.432,11.465,34499,0
2014-08-22,11.457,11.48,11.432,11.44,23617,0
2014-08-25,11.44,11.48,11.44,11.449,20361,0
2014-08-26,11.395,11.499,11.395,11.449,21441,0
2014-08-27,11.49,11.543,11.457,11.48,23528,0
2014-08-28,11.499,11.499,11.404,11.472,42671,0
2014-08-29,11.48,11.49,11.44,11.49,25264,0
2014-09-02,11.48,11.48,11.449,11.465,24009,0
2014-09-03,11.48,11.48,11.457,11.472,21321,0
2014-09-04,11.472,11.472,11.378,11.432,35320,0
2014-09-05,11.44,11.457,11.387,11.395,32679,0
2014-09-08,11.457,11.457,11.404,11.422,42526,0
2014-09-09,11.395,11.432,11.36,11.37,27399,0
2014-09-10,11.387,11.404,11.36,11.37,17386,0
2014-09-11,11.416,11.425,11.407,11.407,32452,0
2014-09-12,11.389,11.389,11.319,11.329,44345,0
2014-09-15,11.319,11.345,11.295,11.311,49977,0
2014-09-16,11.319,11.329,11.285,11.329,14392,0
2014-09-17,11.338,11.345,11.338,11.338,27344,0
2014-09-18,11.311,11.338,11.186,11.267,47172,0
2014-09-19,11.276,11.345,11.276,11.345,19814,0
2014-09-22,11.338,11.345,11.295,11.338,34133,0
2014-09-23,11.329,11.354,11.304,11.338,39348,0
2014-09-24,11.354,11.354,11.276,11.276,24075,0
2014-09-25,11.285,11.338,11.285,11.304,11907,0
2014-09-26,11.311,11.329,11.239,11.267,76130,0
2014-09-29,11.295,11.354,11.276,11.295,47911,0
2014-09-30,11.295,11.345,11.259,11.267,30488,0
2014-10-01,11.304,11.354,11.304,11.304,121091,0
2014-10-02,11.304,11.345,11.304,11.319,21595,0
2014-10-03,11.311,11.363,11.311,11.345,27820,0
2014-10-06,11.363,11.416,11.345,11.389,38881,0
2014-10-07,11.425,11.452,11.407,11.443,9720,0
2014-10-08,11.398,11.468,11.398,11.459,17574,0
2014-10-09,11.443,11.511,11.443,11.468,33655,0
2014-10-10,11.445,11.496,11.445,11.487,36641,0
2014-10-13,11.487,11.496,11.454,11.487,35526,0
2014-10-14,11.477,11.487,11.462,11.487,11998,0
2014-10-15,11.487,11.578,11.487,11.541,34086,0
2014-10-16,11.541,11.559,11.505,11.522,26453,0
2014-10-17,11.559,11.569,11.522,11.541,30481,0
2014-10-20,11.569,11.569,11.532,11.549,23860,0
2014-10-21,11.513,11.578,11.496,11.505,111215,0
2014-10-22,11.469,11.586,11.469,11.578,105026,0
2014-10-23,11.578,11.586,11.532,11.578,77446,0
2014-10-24,11.569,11.586,11.532,11.541,14028,0
2014-10-27,11.513,11.532,11.496,11.532,14162,0
2014-10-28,11.522,11.612,11.522,11.586,53040,0
2014-10-29,11.604,11.629,11.559,11.596,51486,0
2014-10-30,11.657,11.665,11.596,11.612,33671,0
2014-10-31,11.657,11.657,11.586,11.612,50464,0
2014-11-03,11.638,11.648,11.569,11.578,28890,0
2014-11-04,11.629,11.629,11.541,11.596,34549,0
2014-11-05,11.596,11.596,11.496,11.549,33257,0
2014-11-06,11.532,11.76,11.532,11.62,100310,0
2014-11-07,11.638,11.684,11.638,11.657,20855,0
2014-11-10,11.638,11.648,11.586,11.629,27910,0
2014-11-11,11.604,11.629,11.522,11.629,32237,0
2014-11-12,11.589,11.678,11.589,11.599,39473,0
2014-11-13,11.599,11.632,11.562,11.562,36128,0
2014-11-14,11.562,11.581,11.525,11.525,19438,0
2014-11-17,11.47,11.525,11.438,11.498,114270,0
2014-11-18,11.534,11.552,11.489,11.525,29355,0
2014-11-19,11.534,11.534,11.463,11.498,18543,0
2014-11-20,11.515,11.543,11.506,11.534,21066,0
2014-11-21,11.489,11.534,11.479,11.498,39555,0
2014-11-24,11.506,11.506,11.463,11.463,39217,0
2014-11-25,11.515,11.515,11.463,11.479,27439,0
2014-11-26,11.489,11.515,11.479,11.489,41978,0
2014-11-28,11.525,11.534,11.506,11.525,5555,0
2014-12-01,11.552,11.606,11.525,11.525,44898,0
2014-12-02,11.525,11.534,11.506,11.515,62025,0
2014-12-03,11.552,11.562,11.489,11.552,24265,0
2014-12-04,11.589,11.622,11.581,11.581,34388,0
2014-12-05,11.581,11.581,11.552,11.552,31611,0
2014-12-08,11.552,11.581,11.506,11.543,27715,0
2014-12-09,11.552,11.581,11.534,11.543,38393,0
2014-12-10,11.552,11.581,11.525,11.534,35538,0
2014-12-11,11.571,11.713,11.571,11.588,98815,0
2014-12-12,11.561,11.614,11.561,11.605,46960,0
2014-12-15,11.58,11.614,11.571,11.571,35782,0
2014-12-16,11.588,11.641,11.588,11.598,28900,0
2014-12-17,11.605,11.632,11.598,11.605,32162,0
2014-12-18,11.614,11.622,11.571,11.614,32898,0
2014-12-19,11.614,11.66,11.588,11.66,38764,0
2014-12-22,11.605,11.66,11.58,11.588,46063,0
2014-12-23,11.598,11.598,11.534,11.534,31573,0
2014-12-24,11.534,11.571,11.514,11.542,22000,0
2014-12-26,11.58,11.58,11.514,11.542,39293,0
2014-12-29,11.551,11.614,11.505,11.505,86225,0
2014-12-30,11.514,11.551,11.445,11.551,138779,0
2014-12-31,11.598,11.598,11.514,11.588,43134,0
2015-01-02,11.534,11.614,11.505,11.588,34686,0
2015-01-05,11.598,11.668,11.588,11.66,77323,0
2015-01-06,11.687,11.729,11.66,11.687,34886,0
2015-01-07,11.696,11.749,11.687,11.739,103883,0
2015-01-08,11.729,11.739,11.641,11.703,72275,0
2015-01-09,11.696,11.749,11.678,11.729,31015,0
2015-01-12,11.755,11.755,11.729,11.749,39434,0
2015-01-13,11.809,11.828,11.739,11.828,34496,0
2015-01-14,11.838,11.838,11.781,11.79,89189,0
2015-01-15,11.809,11.882,11.809,11.864,8241,0
2015-01-16,11.882,11.882,11.828,11.873,46341,0
2015-01-20,11.909,11.909,11.864,11.873,31987,0
2015-01-21,11.864,11.873,11.848,11.848,13868,0
2015-01-22,11.857,11.892,11.818,11.818,43543,0
2015-01-23,11.838,11.864,11.818,11.848,35282,0
2015-01-26,11.857,11.857,11.703,11.857,45262,0
2015-01-27,11.857,11.9,11.857,11.892,17732,0
2015-01-28,11.9,11.99,11.892,11.973,18007,0
2015-01-29,11.953,12.008,11.944,11.99,17670,0
2015-01-30,12.034,12.059,12.016,12.024,19805,0
2015-02-02,12.043,12.079,12.016,12.051,20829,0
2015-02-03,12.024,12.043,12.016,12.034,44555,0
2015-02-04,11.998,12.016,11.928,11.982,39915,0
2015-02-05,11.973,11.99,11.928,11.963,46160,0
2015-02-06,11.928,11.928,11.864,11.873,29650,0
2015-02-09,11.882,11.909,11.848,11.873,23825,0
2015-02-10,11.864,11.864,11.773,11.857,65805,0
2015-02-11,11.79,11.838,11.749,11.799,23844,0
2015-02-12,11.799,11.799,11.764,11.781,15412,0
2015-02-13,11.781,11.79,11.703,11.723,79476,0
2015-02-17,11.723,11.79,11.66,11.668,104406,0
2015-02-18,11.66,11.756,11.66,11.723,22252,0
2015-02-19,11.723,11.781,11.696,11.729,24217,0
2015-02-20,11.739,11.799,11.739,11.749,10555,0
2015-02-23,11.764,11.838,11.764,11.818,27290,0
2015-02-24,11.79,12.089,11.764,11.838,34867,0
2015-02-25,11.874,11.883,11.818,11.848,24323,0
2015-02-26,11.838,11.857,11.818,11.818,15120,0
2015-02-27,11.809,11.893,11.781,11.883,55246,0
2015-03-02,11.848,11.857,11.799,11.799,16389,0
2015-03-03,11.799,11.828,11.756,11.781,57427,0
2015-03-04,11.781,11.857,11.781,11.799,16725,0
2015-03-05,11.799,11.857,11.79,11.79,27989,0
2015-03-06,11.764,11.764,11.668,11.678,77495,0
2015-03-09,11.713,11.739,11.703,11.729,18623,0
2015-03-10,11.739,11.749,11.703,11.729,34121,0
2015-03-11,11.748,11.748,11.738,11.738,7774,0
2015-03-12,11.763,11.789,11.748,11.755,15107,0
2015-03-13,11.748,11.772,11.728,11.755,14999,0
2015-03-16,11.772,11.772,11.722,11.748,16223,0
2015-03-17,11.755,11.763,11.728,11.748,9885,0
2015-03-18,11.755,11.837,11.722,11.837,35439,0
2015-03-19,11.818,11.893,11.772,11.837,62321,0
2015-03-20,11.874,11.883,11.847,11.874,35103,0
2015-03-23,11.893,11.893,11.847,11.847,23664,0
2015-03-24,11.857,11.901,11.857,11.874,8334,0
2015-03-25,11.874,11.874,11.837,11.847,23218,0
2015-03-26,11.837,11.883,11.818,11.818,12552,0
2015-03-27,11.837,11.857,11.789,11.827,44661,0
2015-03-30,11.818,11.837,11.781,11.818,20554,0
2015-03-31,11.847,11.874,11.798,11.865,31661,0
2015-04-01,11.883,11.901,11.772,11.781,72317,0
2015-04-02,11.808,11.808,11.763,11.808,48103,0
2015-04-06,11.837,11.857,11.818,11.837,27549,0
2015-04-07,11.857,11.874,11.837,11.874,21009,0
2015-04-08,11.893,11.893,11.827,11.847,34328,0
2015-04-09,11.857,11.874,11.798,11.808,44168,0
2015-04-10,11.857,11.865,11.798,11.818,53102,0
2015-04-13,11.864,11.864,11.826,11.864,21360,0
2015-04-14,11.882,11.936,11.873,11.9,59986,0
2015-04-15,11.9,11.919,11.892,11.919,20750,0
2015-04-16,11.909,11.964,11.9,11.964,33179,0
2015-04-17,11.954,11.964,11.928,11.954,18925,0
2015-04-20,11.936,11.964,11.936,11.954,22072,0
2015-04-21,11.936,11.964,11.928,11.964,18992,0
2015-04-22,11.974,11.974,11.919,11.928,9307,0
2015-04-23,11.936,11.945,11.9,11.945,16379,0
2015-04-24,11.945,11.945,11.909,11.928,19467,0
2015-04-27,11.9,11.919,11.892,11.892,37959,0
2015-04-28,11.919,11.936,11.892,11.919,28669,0
2015-04-29,11.919,11.919,11.864,11.882,27118,0
2015-04-30,11.873,11.882,11.856,11.873,22027,0
2015-05-01,11.909,11.928,11.817,11.817,38626,0
2015-05-04,11.864,11.864,11.807,11.807,18483,0
2015-05-05,11.762,11.817,11.762,11.771,55560,0
2015-05-06,11.721,11.771,11.711,11.721,19649,0
2015-05-07,11.754,11.771,11.711,11.711,12877,0
2015-05-08,11.754,11.771,11.721,11.737,11400,0
2015-05-11,11.701,11.721,11.665,11.684,31876,0
2015-05-12,11.665,11.701,11.648,11.665,28910,0
2015-05-13,11.71,11.71,11.656,11.674,14996,0
2015-05-14,11.683,11.7,11.683,11.693,40022,0
2015-05-15,11.736,11.746,11.693,11.71,21588,0
2015-05-18,11.72,11.72,11.664,11.664,27246,0
2015-05-19,11.656,11.674,11.647,11.656,38149,0
2015-05-20,11.647,11.674,11.647,11.656,14223,0
2015-05-21,11.664,11.746,11.664,11.72,58876,0
2015-05-22,11.727,11.727,11.664,11.7,15766,0
2015-05-26,11.71,11.71,11.656,11.693,14511,0
2015-05-27,11.7,11.72,11.656,11.674,21939,0
2015-05-28,11.674,11.71,11.674,11.674,14685,0
2015-05-29,11.693,11.746,11.693,11.746,17531,0
2015-06-01,11.753,11.753,11.7,11.727,13371,0
2015-06-02,11.727,11.727,11.674,11.683,31880,0
2015-06-03,11.664,11.693,11.656,11.693,25468,0
2015-06-04,11.693,11.7,11.674,11.683,18633,0
2015-06-05,11.674,11.693,11.583,11.637,57884,0
2015-06-08,11.6,11.628,11.565,11.592,12899,0
2015-06-09,11.574,11.592,11.446,11.455,87245,0
2015-06-10,11.42,11.545,11.42,11.517,42422,0
2015-06-11,11.526,11.608,11.526,11.608,26474,0
2015-06-12,11.554,11.736,11.554,11.7,46677,0
2015-06-15,11.7,11.746,11.656,11.683,25920,0
2015-06-16,11.683,11.693,11.647,11.693,9444,0
2015-06-17,11.674,11.7,11.627,11.7,22736,0
2015-06-18,11.674,11.7,11.664,11.674,16143,0
2015-06-19,11.693,11.71,11.683,11.7,6261,0
2015-06-22,11.727,11.727,11.656,11.664,24820,0
2015-06-23,11.647,11.72,11.627,11.7,30757,0
2015-06-24,11.693,11.746,11.674,11.727,15487,0
2015-06-25,11.71,11.727,11.656,11.656,31192,0
2015-06-26,11.656,11.674,11.154,11.564,64362,0
2015-06-29,11.591,11.591,11.479,11.535,14716,0
2015-06-30,11.516,11.564,11.498,11.554,18288,0
2015-07-01,11.582,11.591,11.544,11.582,27458,0
2015-07-02,11.618,11.627,11.564,11.627,11641,0
2015-07-06,11.591,11.683,11.574,11.591,35807,0
2015-07-07,11.618,11.71,11.618,11.664,16036,0
2015-07-08,11.674,11.693,11.647,11.693,13837,0
2015-07-09,11.71,11.71,11.656,11.656,17464,0
2015-07-10,11.693,11.7,11.656,11.7,21635,0
2015-07-13,11.682,11.682,11.636,11.655,51533,0
2015-07-14,11.617,11.636,11.617,11.636,3201,0
2015-07-15,11.663,11.673,11.636,11.663,24429,0
2015-07-16,11.646,11.745,11.646,11.682,14114,0
2015-07-17,11.673,11.709,11.673,11.673,4269,0
2015-07-20,11.692,11.692,11.655,11.655,6676,0
2015-07-21,11.663,11.735,11.663,11.719,18052,0
2015-07-22,11.745,11.745,11.655,11.663,25054,0
2015-07-23,11.726,11.726,11.663,11.673,9299,0
2015-07-24,11.682,11.699,11.655,11.655,16082,0
2015-07-27,11.682,11.745,11.663,11.663,21225,0
2015-07-28,11.663,11.769,11.655,11.753,42452,0
2015-07-29,11.769,11.769,11.673,11.692,15756,0
2015-07-30,11.692,11.735,11.663,11.699,21447,0
2015-07-31,11.753,11.788,11.719,11.76,9299,0
2015-08-03,11.735,11.864,11.735,11.826,45766,0
2015-08-04,11.816,11.826,11.699,11.719,16958,0
2015-08-05,11.699,11.753,11.673,11.699,10284,0
2015-08-06,11.673,11.692,11.626,11.673,35138,0
2015-08-07,11.646,11.699,11.646,11.692,23743,0
2015-08-10,11.726,11.735,11.646,11.709,24401,0
2015-08-11,11.726,11.806,11.726,11.778,22224,0
2015-08-12,11.787,11.815,11.777,11.795,22998,0
2015-08-13,11.777,11.787,11.753,11.768,18313,0
2015-08-14,11.76,11.768,11.753,11.753,5995,0
2015-08-17,11.768,11.787,11.76,11.768,19402,0
2015-08-18,11.76,11.777,11.725,11.734,15694,0
2015-08-19,11.708,11.76,11.708,11.76,17659,0
2015-08-20,11.744,11.768,11.734,11.744,3379,0
2015-08-21,11.753,11.768,11.725,11.725,40547,0
2015-08-24,11.718,11.734,11.698,11.698,23480,0
2015-08-25,11.708,11.744,11.698,11.725,9267,0
2015-08-26,11.698,11.698,11.624,11.634,44799,0
2015-08-27,11.615,11.718,11.615,11.691,31500,0
2015-08-28,11.662,11.691,11.653,11.653,17331,0
2015-08-31,11.653,11.691,11.634,11.644,17222,0
2015-09-01,11.681,11.698,11.634,11.644,58314,0
2015-09-02,11.718,11.718,11.598,11.634,11334,0
2015-09-03,11.634,11.681,11.605,11.605,34881,0
2015-09-04,11.634,11.672,11.624,11.672,9267,0
2015-09-08,11.653,11.681,11.634,11.681,22887,0
2015-09-09,11.691,11.698,11.615,11.653,23107,0
2015-09-10,11.662,11.681,11.662,11.662,9411,0
2015-09-11,11.671,11.671,11.597,11.614,33552,0
2015-09-14,11.623,11.643,11.605,11.623,13139,0
2015-09-15,11.623,11.623,11.569,11.597,12054,0
2015-09-16,11.614,11.614,11.559,11.578,3584,0
2015-09-17,11.569,11.681,11.53,11.662,18373,0
2015-09-18,11.681,11.717,11.662,11.681,13896,0
2015-09-21,11.681,11.725,11.643,11.697,19544,0
2015-09-22,11.697,11.725,11.69,11.717,7708,0
2015-09-23,11.733,11.777,11.725,11.759,14877,0
2015-09-24,11.768,11.835,11.759,11.768,12330,0
2015-09-25,11.787,11.815,11.759,11.759,22802,0
2015-09-28,11.777,11.845,11.777,11.795,23749,0
2015-09-29,11.777,11.805,11.752,11.759,12160,0
2015-09-30,11.725,11.787,11.725,11.733,20848,0
2015-10-01,11.795,11.825,11.752,11.777,21174,0
2015-10-02,11.795,11.825,11.787,11.787,18675,0
2015-10-05,11.787,11.805,11.733,11.733,21816,0
2015-10-06,11.759,11.768,11.743,11.752,4776,0
2015-10-07,11.733,11.777,11.725,11.752,4887,0
2015-10-08,11.743,11.759,11.697,11.743,43431,0
2015-10-09,11.752,11.752,11.725,11.733,12812,0
2015-10-12,11.733,11.825,11.733,11.815,8000,0
2015-10-13,11.834,11.854,11.786,11.844,14817,0
2015-10-14,11.814,11.881,11.814,11.881,22498,0
2015-10-15,11.844,11.881,11.844,11.862,30607,0
2015-10-16,11.854,11.862,11.834,11.844,20011,0
2015-10-19,11.881,11.881,11.814,11.844,8682,0
2015-10-20,11.824,11.844,11.814,11.834,3265,0
2015-10-21,11.872,11.919,11.854,11.899,12221,0
2015-10-22,11.862,11.919,11.854,11.899,19794,0
2015-10-23,11.872,11.946,11.872,11.919,20226,0
2015-10-26,11.946,11.946,11.919,11.928,10168,0
2015-10-27,11.928,12.055,11.899,11.936,47699,0
2015-10-28,11.919,12.074,11.919,11.965,25634,0
2015-10-29,11.909,11.992,11.909,11.936,10383,0
2015-10-30,11.983,12.018,11.936,11.975,8867,0
2015-11-02,12.055,12.064,11.992,12.037,25842,0
2015-11-03,12.092,12.101,12,12.046,58300,0
2015-11-04,12.074,12.074,12.028,12.064,37010,0
2015-11-05,12.018,12.046,11.965,11.983,34287,0
2015-11-06,11.955,11.975,11.881,11.919,27579,0
2015-11-09,11.881,11.919,11.814,11.872,50937,0
2015-11-10,11.898,11.908,11.88,11.898,8728,0
2015-11-11,11.89,11.89,11.843,11.853,13791,0
2015-11-12,11.88,11.89,11.861,11.89,6248,0
2015-11-13,11.88,11.982,11.88,11.945,21226,0
2015-11-16,11.918,11.954,11.853,11.908,27801,0
2015-11-17,11.898,11.898,11.853,11.89,40190,0
2015-11-18,11.898,11.936,11.898,11.908,11529,0
2015-11-19,11.945,12,11.918,11.982,19609,0
2015-11-20,11.918,11.974,11.918,11.936,27694,0
2015-11-23,11.954,12,11.927,11.982,17672,0
2015-11-24,11.954,11.982,11.914,11.927,16976,0
2015-11-25,11.945,11.982,11.927,11.936,8512,0
2015-11-27,12.01,12.018,11.936,11.982,2911,0
2015-11-30,11.982,12.01,11.954,12.01,14655,0
2015-12-01,12.074,12.074,12.037,12.064,54455,0
2015-12-02,12.055,12.055,11.974,12,43236,0
2015-12-03,12,12,11.927,11.927,27781,0
2015-12-04,11.945,11.982,11.927,11.945,15947,0
2015-12-07,11.898,12.037,11.898,11.927,19609,0
2015-12-08,11.954,12.01,11.954,12,13812,0
2015-12-09,11.964,12.064,11.936,12.018,45038,0
2015-12-10,11.964,12.018,11.964,12,20687,0
2015-12-11,11.964,11.982,11.927,11.936,14115,0
2015-12-14,11.964,12,11.823,11.823,30059,0
2015-12-15,11.853,11.991,11.833,11.843,33835,0
2015-12-16,11.785,11.898,11.785,11.853,65404,0
2015-12-17,11.833,11.974,11.833,11.964,65188,0
2015-12-18,11.964,12.028,11.945,11.991,32864,0
2015-12-21,11.991,12.046,11.991,12,36204,0
2015-12-22,12.037,12.046,11.982,12.046,26725,0
2015-12-23,12.028,12.149,12.01,12.139,37499,0
2015-12-24,12.12,12.12,12.064,12.092,12930,0
2015-12-28,12.092,12.159,12.083,12.111,43629,0
2015-12-29,12.111,12.139,12.064,12.111,45186,0
2015-12-30,12.134,12.278,12.101,12.204,49648,0
2015-12-31,12.204,12.274,12.159,12.159,38711,0
2016-01-04,12.204,12.353,12.139,12.298,75671,0
2016-01-05,12.288,12.473,12.274,12.343,41690,0
2016-01-06,12.39,12.509,12.343,12.418,48831,0
2016-01-07,12.436,12.66,12.353,12.5,73964,0
2016-01-08,12.455,12.464,12.343,12.418,19324,0
2016-01-11,12.363,12.431,12.317,12.325,48913,0
2016-01-12,12.363,12.408,12.317,12.326,38335,0
2016-01-13,12.241,12.325,12.221,12.241,36950,0
2016-01-14,12.241,12.306,12.194,12.297,33283,0
2016-01-15,12.277,12.455,12.277,12.381,38922,0
2016-01-19,12.306,12.381,12.287,12.316,13203,0
2016-01-20,12.287,12.302,12.157,12.194,37824,0
2016-01-21,12.176,12.362,12.176,12.26,44162,0
2016-01-22,12.26,12.455,12.26,12.352,25883,0
2016-01-25,12.407,12.464,12.287,12.287,26253,0
2016-01-26,12.372,12.519,12.277,12.435,51360,0
2016-01-27,12.464,12.464,12.372,12.372,14332,0
2016-01-28,12.342,12.427,12.342,12.427,19162,0
2016-01-29,12.417,12.567,12.417,12.557,19224,0
2016-02-01,12.5,12.557,12.459,12.547,40664,0
2016-02-02,12.547,12.642,12.529,12.587,47745,0
2016-02-03,12.605,12.687,12.605,12.642,34727,0
2016-02-04,12.687,12.706,12.642,12.651,29720,0
2016-02-05,12.68,12.769,12.668,12.696,29315,0
2016-02-08,12.788,12.807,12.668,12.744,37269,0
2016-02-09,12.738,12.778,12.738,12.769,14887,0
2016-02-10,12.778,12.797,12.759,12.759,22022,0
2016-02-11,12.957,12.967,12.759,12.768,55618,0
2016-02-12,12.811,12.825,12.668,12.705,28272,0
2016-02-16,12.752,12.752,12.635,12.668,46108,0
2016-02-17,12.705,12.734,12.612,12.659,23294,0
2016-02-18,12.612,12.835,12.604,12.835,20465,0
2016-02-19,12.759,12.759,12.631,12.65,30129,0
2016-02-22,12.66,12.705,12.622,12.622,30349,0
2016-02-23,12.659,12.759,12.631,12.759,26559,0
2016-02-24,12.695,12.734,12.64,12.695,19731,0
2016-02-25,12.695,12.734,12.69,12.708,10830,0
2016-02-26,12.695,12.705,12.622,12.65,23017,0
2016-02-29,12.699,12.715,12.676,12.715,13150,0
2016-03-01,12.715,12.715,12.647,12.678,39731,0
2016-03-02,12.724,12.724,12.668,12.686,23446,0
2016-03-03,12.705,12.705,12.668,12.695,21424,0
2016-03-04,12.711,12.724,12.604,12.604,137337,0
2016-03-07,12.631,12.64,12.545,12.594,66802,0
2016-03-08,12.65,12.777,12.622,12.734,53279,0
2016-03-09,12.768,12.795,12.631,12.631,76372,0
2016-03-10,12.668,12.676,12.622,12.631,30423,0
2016-03-11,12.714,12.714,12.621,12.621,29671,0
2016-03-14,12.624,12.675,12.621,12.675,24522,0
2016-03-15,12.69,12.751,12.675,12.685,26141,0
2016-03-16,12.694,12.777,12.667,12.759,25988,0
2016-03-17,12.807,12.811,12.759,12.797,32782,0
2016-03-18,12.806,12.85,12.806,12.825,22021,0
2016-03-21,12.855,12.892,12.777,12.865,72632,0
2016-03-22,12.845,12.912,12.83,12.855,74038,0
2016-03-23,12.835,12.902,12.835,12.875,54141,0
2016-03-24,12.891,12.921,12.835,12.855,19534,0
2016-03-28,12.912,12.912,12.825,12.902,38074,0
2016-03-29,12.902,12.949,12.883,12.902,22893,0
2016-03-30,12.916,12.94,12.816,12.902,58295,0
2016-03-31,12.921,12.949,12.899,12.93,18816,0
2016-04-01,12.996,13.06,12.967,13.023,46242,0
2016-04-04,13.06,13.06,12.987,13.06,27883,0
2016-04-05,13.05,13.105,13.041,13.041,41823,0
2016-04-06,13.06,13.183,13.06,13.183,41284,0
2016-04-07,13.165,13.203,13.135,13.155,21234,0
2016-04-08,13.173,13.249,13.145,13.193,34333,0
2016-04-11,13.193,13.221,13.164,13.193,15172,0
2016-04-12,13.208,13.23,13.203,13.205,27178,0
2016-04-13,13.202,13.248,13.202,13.211,21491,0
2016-04-14,13.202,13.248,13.202,13.22,17693,0
2016-04-15,13.202,13.313,13.202,13.313,30283,0
2016-04-18,13.22,13.323,13.22,13.287,17412,0
2016-04-19,13.296,13.296,13.192,13.192,68872,0
2016-04-20,13.211,13.258,13.144,13.182,49343,0
2016-04-21,13.182,13.202,13.144,13.154,23991,0
2016-04-22,13.154,13.182,13.154,13.154,6635,0
2016-04-25,13.164,13.164,13.114,13.144,30407,0
2016-04-26,13.15,13.229,13.149,13.229,41048,0
2016-04-27,13.229,13.278,13.22,13.248,32767,0
2016-04-28,13.22,13.33,13.22,13.33,26476,0
2016-04-29,13.33,13.33,13.287,13.33,23051,0
2016-05-02,13.35,13.37,13.323,13.33,31250,0
2016-05-03,13.36,13.417,13.323,13.387,39127,0
2016-05-04,13.361,13.412,13.33,13.35,27216,0
2016-05-05,13.391,13.391,13.36,13.36,7731,0
2016-05-06,13.35,13.387,13.35,13.378,13492,0
2016-05-09,13.37,13.407,13.37,13.407,57924,0
2016-05-10,13.407,13.455,13.397,13.446,26888,0
2016-05-11,13.483,13.549,13.406,13.406,56851,0
2016-05-12,13.469,13.501,13.302,13.416,19735,0
2016-05-13,13.51,13.558,13.454,13.454,13516,0
2016-05-16,13.445,13.51,13.406,13.426,13529,0
2016-05-17,13.445,13.586,13.377,13.435,105494,0
2016-05-18,13.463,13.473,13.285,13.302,46514,0
2016-05-19,13.246,13.294,13.227,13.237,38853,0
2016-05-20,13.386,13.386,13.256,13.369,35480,0
2016-05-23,13.312,13.365,13.256,13.285,17246,0
2016-05-24,13.377,13.377,13.237,13.237,25893,0
2016-05-25,13.256,13.302,13.227,13.302,23125,0
2016-05-26,13.322,13.473,13.307,13.473,23422,0
2016-05-27,13.473,13.473,13.416,13.463,30331,0
2016-05-31,13.426,13.454,13.369,13.406,21658,0
2016-06-01,13.406,13.568,13.396,13.549,43779,0
2016-06-02,13.501,13.607,13.501,13.51,27444,0
2016-06-03,13.558,13.709,13.524,13.709,25887,0
2016-06-06,13.623,13.738,13.605,13.605,13260,0
2016-06-07,13.709,13.729,13.654,13.729,22800,0
2016-06-08,13.783,13.783,13.738,13.774,25960,0
2016-06-09,13.757,13.802,13.7,13.748,25232,0
2016-06-10,13.719,13.757,13.719,13.719,35247,0
2016-06-13,13.783,13.801,13.737,13.747,32191,0
2016-06-14,13.801,13.879,13.801,13.811,28801,0
2016-06-15,13.869,13.937,13.791,13.84,27814,0
2016-06-16,13.84,13.907,13.807,13.859,17841,0
2016-06-17,13.898,13.955,13.895,13.917,11865,0
2016-06-20,13.888,13.955,13.859,13.907,23742,0
2016-06-21,13.879,13.934,13.879,13.879,24935,0
2016-06-22,13.907,14.012,13.84,14.012,58525,0
2016-06-23,13.965,13.993,13.898,13.922,19578,0
2016-06-24,13.917,14.115,13.917,14.048,48280,0
2016-06-27,13.975,14.039,13.947,13.975,13504,0
2016-06-28,14.012,14.023,13.993,13.993,12301,0
2016-06-29,14.021,14.031,14.002,14.02,11933,0
2016-06-30,14.012,14.031,13.993,14.021,26017,0
2016-07-01,14.031,14.031,14.012,14.012,10721,0
2016-07-05,14.031,14.058,14.012,14.058,23015,0
2016-07-06,14.039,14.077,14.012,14.077,10495,0
2016-07-07,14.077,14.105,14.058,14.068,18676,0
2016-07-08,14.077,14.173,14.058,14.153,34205,0
2016-07-11,14.173,14.201,14.163,14.201,15015,0
2016-07-12,14.201,14.213,14.143,14.183,49116,0
2016-07-13,14.21,14.248,14.047,14.1,59860,0
2016-07-14,14.029,14.029,13.772,13.89,81051,0
2016-07-15,13.828,14.076,13.772,14.076,35702,0
2016-07-18,14.083,14.122,14.01,14.104,49459,0
2016-07-19,14.085,14.21,13.982,14.21,14609,0
2016-07-20,14.182,14.22,14.152,14.22,31566,0
2016-07-21,14.2,14.22,14.19,14.19,27525,0
2016-07-22,14.19,14.22,14.19,14.195,16024,0
2016-07-25,14.19,14.21,14.152,14.162,40677,0
2016-07-26,14.152,14.2,14.152,14.152,12630,0
2016-07-27,14.19,14.21,14.076,14.172,45757,0
2016-07-28,14.172,14.172,14.152,14.152,18851,0
2016-07-29,14.162,14.209,14.152,14.152,30158,0
2016-08-01,14.19,14.19,14.162,14.172,14527,0
2016-08-02,14.162,14.22,14.085,14.19,60376,0
2016-08-03,14.22,14.22,14.192,14.213,9680,0
2016-08-04,14.19,14.268,14.183,14.258,46244,0
2016-08-05,14.21,14.278,14.21,14.21,6513,0
2016-08-08,14.21,14.305,14.152,14.162,72191,0
2016-08-09,14.172,14.229,14.152,14.195,12203,0
2016-08-10,14.152,14.238,14.152,14.22,22867,0
2016-08-11,14.237,14.277,14.23,14.247,19308,0
2016-08-12,14.199,14.219,14.018,14.045,112665,0
2016-08-15,14.037,14.037,13.989,14.021,31118,0
2016-08-16,14.027,14.121,13.986,14.008,28744,0
2016-08-17,14.008,14.008,13.952,13.984,10821,0
2016-08-18,14.018,14.075,13.998,14.075,17482,0
2016-08-19,14.075,14.084,14.018,14.084,22603,0
2016-08-22,14.065,14.103,14.045,14.055,14741,0
2016-08-23,14.037,14.141,14.037,14.113,62754,0
2016-08-24,14.103,14.121,14.045,14.045,12996,0
2016-08-25,14.098,14.121,14.027,14.065,19839,0
2016-08-26,14.073,14.089,14.027,14.045,14545,0
2016-08-29,14.084,14.151,14.051,14.121,45165,0
2016-08-30,14.065,14.151,14.065,14.075,3982,0
2016-08-31,14.065,14.151,14.065,14.121,16892,0
2016-09-01,14.141,14.161,14.105,14.161,17572,0
2016-09-02,14.161,14.199,14.084,14.161,22874,0
2016-09-06,14.209,14.228,14.075,14.141,56555,0
2016-09-07,14.171,14.171,14.103,14.151,12940,0
2016-09-08,14.151,14.199,14.027,14.151,62997,0
2016-09-09,14.113,14.131,13.884,13.952,61958,0
2016-09-12,13.845,14.027,13.845,13.884,15733,0
2016-09-13,13.851,13.92,13.613,13.629,68267,0
2016-09-14,13.718,13.718,13.613,13.639,24563,0
2016-09-15,13.661,13.71,13.622,13.622,7936,0
2016-09-16,13.613,13.757,13.517,13.622,51317,0
2016-09-19,13.574,13.718,13.574,13.679,27225,0
2016-09-20,13.737,13.766,13.421,13.498,122056,0
2016-09-21,13.45,13.545,13.45,13.545,36314,0
2016-09-22,13.604,13.737,13.604,13.67,50101,0
2016-09-23,13.747,13.747,13.652,13.679,19832,0
2016-09-26,13.689,13.766,13.632,13.642,26977,0
2016-09-27,13.67,13.737,13.652,13.709,12343,0
2016-09-28,13.747,13.793,13.716,13.793,21024,0
2016-09-29,13.813,13.813,13.642,13.642,14538,0
2016-09-30,13.661,13.661,13.517,13.574,88621,0
2016-10-03,13.632,13.637,13.527,13.527,15388,0
2016-10-04,13.574,13.574,13.391,13.396,53609,0
2016-10-05,13.479,13.507,13.354,13.374,35731,0
2016-10-06,13.382,13.401,13.337,13.354,18997,0
2016-10-07,13.377,13.498,13.307,13.344,27361,0
2016-10-10,13.344,13.459,13.334,13.347,41908,0
2016-10-11,13.382,13.39,13.326,13.326,17461,0
2016-10-12,13.323,13.361,13.299,13.361,52684,0
2016-10-13,13.361,13.398,13.159,13.294,44799,0
2016-10-14,13.217,13.27,13.139,13.159,43767,0
2016-10-17,13.109,13.207,12.986,13.005,41615,0
2016-10-18,13.073,13.168,13.027,13.168,68927,0
2016-10-19,13.119,13.447,13.119,13.379,137348,0
2016-10-20,13.379,13.514,13.303,13.437,47140,0
2016-10-21,13.476,13.486,13.351,13.361,30791,0
2016-10-24,13.379,13.466,13.379,13.444,27842,0
2016-10-25,13.388,13.476,13.379,13.432,6614,0
2016-10-26,13.408,13.418,13.313,13.398,18983,0
2016-10-27,13.361,13.398,13.207,13.265,25384,0
2016-10-28,13.351,13.351,13.159,13.189,27209,0
2016-10-31,13.101,13.188,13.044,13.139,59852,0
2016-11-01,13.208,13.208,12.976,13.082,59249,0
2016-11-02,13.129,13.129,13.015,13.092,21919,0
2016-11-03,13.044,13.159,13.044,13.159,10263,0
2016-11-04,13.101,13.196,13.073,13.109,33584,0
2016-11-07,13.073,13.168,13.063,13.143,12728,0
2016-11-08,13.082,13.371,13.082,13.371,50714,0
2016-11-09,13.246,13.271,13.073,13.168,26166,0
2016-11-10,13.059,13.144,12.655,12.673,89121,0
2016-11-11,12.673,12.769,12.558,12.655,37262,0
2016-11-14,12.318,12.529,12.21,12.471,111904,0
2016-11-15,12.431,12.837,12.431,12.837,79650,0
2016-11-16,12.731,12.847,12.548,12.636,77220,0
2016-11-17,12.529,12.673,12.529,12.539,58244,0
2016-11-18,12.588,12.616,12.539,12.578,12160,0
2016-11-21,12.578,12.702,12.548,12.59,28582,0
2016-11-22,12.655,12.661,12.574,12.627,28404,0
2016-11-23,12.598,12.702,12.578,12.655,57986,0
2016-11-25,12.692,12.731,12.692,12.731,5260,0
2016-11-28,12.769,12.787,12.655,12.673,31462,0
2016-11-29,12.664,12.702,12.548,12.548,81042,0
2016-11-30,12.529,12.567,12.451,12.539,51525,0
2016-12-01,12.578,12.578,12.395,12.499,48765,0
2016-12-02,12.461,12.471,12.375,12.431,48188,0
2016-12-05,12.519,12.548,12.429,12.539,24411,0
2016-12-06,12.548,12.673,12.501,12.664,38565,0
2016-12-07,12.673,12.886,12.673,12.886,34525,0
2016-12-08,12.925,12.925,12.769,12.791,35974,0
2016-12-09,12.741,12.808,12.721,12.75,31160,0
2016-12-12,12.646,12.741,12.441,12.588,71480,0
2016-12-13,12.642,12.725,12.544,12.564,63054,0
2016-12-14,12.574,12.662,12.574,12.604,115613,0
2016-12-15,12.525,12.574,12.371,12.457,93195,0
2016-12-16,12.389,12.475,12.371,12.428,76124,0
2016-12-19,12.457,12.495,12.408,12.472,124692,0
2016-12-20,12.475,12.485,12.399,12.475,50898,0
2016-12-21,12.485,12.508,12.428,12.462,49203,0
2016-12-22,12.485,12.497,12.38,12.418,94511,0
2016-12-23,12.437,12.475,12.437,12.457,40053,0
2016-12-27,12.399,12.495,12.399,12.447,63344,0
2016-12-28,12.447,12.544,12.389,12.525,180945,0
2016-12-29,12.525,12.635,12.475,12.485,116383,0
2016-12-30,12.525,12.554,12.505,12.52,49110,0
2017-01-03,12.447,12.574,12.447,12.554,33919,0
2017-01-04,12.574,12.642,12.574,12.604,28072,0
2017-01-05,12.652,12.689,12.623,12.679,41367,0
2017-01-06,12.652,12.652,12.604,12.642,37795,0
2017-01-09,12.652,12.775,12.652,12.766,12785,0
2017-01-10,12.775,12.805,12.738,12.747,45200,0
2017-01-11,12.754,12.812,12.667,12.744,24252,0
2017-01-12,12.763,12.822,12.734,12.782,56673,0
2017-01-13,12.773,12.773,12.744,12.754,3274,0
2017-01-17,12.782,12.819,12.763,12.773,28966,0
2017-01-18,12.715,12.77,12.705,12.744,19951,0
2017-01-19,12.763,12.763,12.638,12.648,41997,0
2017-01-20,12.619,12.637,12.57,12.629,35810,0
2017-01-23,12.619,12.685,12.6,12.629,17306,0
2017-01-24,12.619,12.657,12.57,12.58,54343,0
2017-01-25,12.6,12.609,12.521,12.55,57523,0
2017-01-26,12.541,12.58,12.541,12.55,33836,0
2017-01-27,12.58,12.609,12.55,12.59,36202,0
2017-01-30,12.609,12.629,12.603,12.609,28902,0
2017-01-31,12.648,12.685,12.638,12.685,19294,0
2017-02-01,12.685,12.685,12.619,12.667,53959,0
2017-02-02,12.734,12.744,12.658,12.685,26675,0
2017-02-03,12.685,12.724,12.675,12.675,14566,0
2017-02-06,12.715,12.734,12.375,12.375,46289,0
2017-02-07,12.58,12.667,12.58,12.638,74818,0
2017-02-08,12.675,12.695,12.638,12.648,35953,0
2017-02-09,12.658,12.695,12.619,12.658,48827,0
2017-02-10,12.658,12.681,12.631,12.675,38781,0
2017-02-13,12.692,12.692,12.596,12.597,53285,0
2017-02-14,12.596,12.615,12.537,12.546,59392,0
2017-02-15,12.517,12.566,12.487,12.546,21811,0
2017-02-16,12.556,12.566,12.468,12.527,114201,0
2017-02-17,12.546,12.561,12.507,12.507,28988,0
2017-02-21,12.517,12.587,12.517,12.517,33304,0
2017-02-22,12.576,12.584,12.438,12.497,107057,0
2017-02-23,12.527,12.556,12.517,12.517,61205,0
2017-02-24,12.556,12.615,12.537,12.596,62362,0
2017-02-27,12.566,12.644,12.537,12.556,47814,0
2017-02-28,12.596,12.634,12.586,12.634,71517,0
2017-03-01,12.586,12.634,12.527,12.576,113618,0
2017-03-02,12.596,12.596,12.517,12.534,26661,0
2017-03-03,12.527,12.536,12.477,12.497,43876,0
2017-03-06,12.497,12.526,12.477,12.507,31576,0
2017-03-07,12.497,12.527,12.468,12.497,41823,0
2017-03-08,12.438,12.482,12.429,12.429,66710,0
2017-03-09,12.419,12.438,12.371,12.409,112434,0
2017-03-10,12.409,12.429,12.38,12.399,18925,0
2017-03-13,12.403,12.462,12.393,12.423,58865,0
2017-03-14,12.413,12.423,12.398,12.413,18270,0
2017-03-15,12.403,12.481,12.393,12.481,57728,0
2017-03-16,12.472,12.476,12.423,12.452,30834,0
2017-03-17,12.452,12.472,12.452,12.472,2836,0
2017-03-20,12.462,12.521,12.462,12.481,46207,0
2017-03-21,12.501,12.561,12.497,12.561,21158,0
2017-03-22,12.571,12.601,12.556,12.581,26704,0
2017-03-23,12.61,12.63,12.581,12.63,27679,0
2017-03-24,12.649,12.649,12.63,12.649,7039,0
2017-03-27,12.697,12.697,12.668,12.668,20370,0
2017-03-28,12.765,12.765,12.668,12.716,26665,0
2017-03-29,12.707,12.746,12.707,12.742,26758,0
2017-03-30,12.726,12.726,12.639,12.649,29753,0
2017-03-31,12.659,12.687,12.649,12.677,12120,0
2017-04-03,12.736,12.746,12.687,12.716,15870,0
2017-04-04,12.775,12.775,12.716,12.736,15892,0
2017-04-05,12.726,12.726,12.687,12.716,17156,0
2017-04-06,12.726,12.765,12.726,12.756,17505,0
2017-04-07,12.746,12.804,12.746,12.804,14882,0
2017-04-10,12.794,12.824,12.756,12.775,50024,0
2017-04-11,12.808,12.838,12.798,12.798,28930,0
2017-04-12,12.808,12.868,12.808,12.858,18773,0
2017-04-13,12.868,12.878,12.828,12.863,34649,0
2017-04-17,12.828,12.898,12.828,12.828,18235,0
2017-04-18,12.898,12.898,12.838,12.888,13555,0
2017-04-19,12.873,12.888,12.858,12.888,10907,0
2017-04-20,12.868,12.888,12.864,12.868,12966,0
2017-04-21,12.918,12.918,12.878,12.878,5038,0
2017-04-24,12.858,12.878,12.828,12.848,28005,0
2017-04-25,12.838,12.839,12.788,12.788,41771,0
2017-04-26,12.788,12.858,12.788,12.848,42481,0
2017-04-27,12.848,12.878,12.843,12.878,23062,0
2017-04-28,12.918,12.918,12.863,12.898,19303,0
2017-05-01,12.898,12.908,12.848,12.858,16663,0
2017-05-02,12.888,12.898,12.878,12.898,10852,0
2017-05-03,12.908,12.956,12.878,12.939,18937,0
2017-05-04,12.928,12.938,12.868,12.878,33238,0
2017-05-05,12.888,12.918,12.888,12.918,21499,0
2017-05-08,12.908,12.917,12.888,12.908,20308,0
2017-05-09,12.918,12.918,12.838,12.838,41727,0
2017-05-10,12.848,12.872,12.778,12.808,61761,0
2017-05-11,12.852,12.852,12.822,12.822,13066,0
2017-05-12,12.852,12.922,12.852,12.912,25321,0
2017-05-15,12.882,12.942,12.862,12.922,38553,0
2017-05-16,12.872,12.942,12.872,12.922,17746,0
2017-05-17,12.942,13.03,12.942,13.02,35218,0
2017-05-18,13.03,13.04,12.971,12.971,94126,0
2017-05-19,12.978,12.978,12.951,12.951,5305,0
2017-05-22,12.951,12.991,12.942,12.971,17525,0
2017-05-23,13.03,13.04,12.971,12.971,15029,0
2017-05-24,12.971,12.991,12.961,12.962,28019,0
2017-05-25,12.932,12.991,12.932,12.961,59137,0
2017-05-26,12.991,13.03,12.981,13.02,12134,0
2017-05-30,13.02,13.02,13,13,21455,0
2017-05-31,13,13.088,12.997,13.088,25024,0
2017-06-01,13.069,13.107,13.059,13.088,13957,0
2017-06-02,13.157,13.177,13.097,13.117,24121,0
2017-06-05,13.137,13.157,13.097,13.107,42911,0
2017-06-06,13.177,13.187,13.147,13.167,21391,0
2017-06-07,13.147,13.177,13.137,13.157,31730,0
2017-06-08,13.107,13.147,13.088,13.117,38237,0
2017-06-09,13.197,13.247,13.127,13.247,75231,0
2017-06-12,13.286,13.286,13.197,13.227,37724,0
2017-06-13,13.271,13.271,13.195,13.251,9371,0
2017-06-14,13.261,13.3,13.211,13.251,62862,0
2017-06-15,13.271,13.271,13.191,13.221,29061,0
2017-06-16,13.241,13.29,13.231,13.261,13931,0
2017-06-19,13.29,13.339,13.241,13.339,32857,0
2017-06-20,13.31,13.369,13.261,13.359,53994,0
2017-06-21,13.339,13.349,13.29,13.32,23793,0
2017-06-22,13.398,13.398,13.354,13.359,16890,0
2017-06-23,13.359,13.369,13.339,13.359,7406,0
2017-06-26,13.418,13.418,13.339,13.359,20288,0
2017-06-27,13.32,13.369,13.31,13.31,9949,0
2017-06-28,13.339,13.369,13.32,13.349,15374,0
2017-06-29,13.31,13.312,13.237,13.271,44041,0
2017-06-30,13.271,13.271,13.101,13.171,42964,0
2017-07-03,13.261,13.29,13.231,13.271,26935,0
2017-07-05,13.339,13.339,13.191,13.225,18474,0
2017-07-06,13.181,13.181,13.121,13.121,16440,0
2017-07-07,13.082,13.129,13.082,13.092,18462,0
2017-07-10,13.082,13.171,13.082,13.111,16726,0
2017-07-11,13.116,13.161,13.116,13.161,10592,0
2017-07-12,13.221,13.251,13.201,13.231,9842,0
2017-07-13,13.201,13.231,13.151,13.171,27939,0
2017-07-14,13.211,13.281,13.211,13.261,32561,0
2017-07-17,13.211,13.277,13.211,13.231,16638,0
2017-07-18,13.221,13.29,13.221,13.281,10157,0
2017-07-19,13.231,13.29,13.221,13.271,19720,0
2017-07-20,13.241,13.29,13.231,13.281,21942,0
2017-07-21,13.281,13.34,13.181,13.281,35799,0
2017-07-24,13.261,13.271,13.258,13.261,5446,0
2017-07-25,13.191,13.231,13.171,13.211,27624,0
2017-07-26,13.213,13.3,13.213,13.3,22201,0
2017-07-27,13.29,13.35,13.263,13.3,44121,0
2017-07-28,13.34,13.389,13.319,13.389,4643,0
2017-07-31,13.389,13.409,13.379,13.409,9428,0
2017-08-01,13.518,13.528,13.428,13.428,38866,0
2017-08-02,13.468,13.478,13.438,13.468,23241,0
2017-08-03,13.448,13.548,13.448,13.488,40647,0
2017-08-04,13.488,13.508,13.379,13.394,23940,0
2017-08-07,13.448,13.448,13.379,13.399,14216,0
2017-08-08,13.379,13.438,13.34,13.35,51181,0
2017-08-09,13.36,13.379,13.3,13.31,29411,0
2017-08-10,13.29,13.3,13.201,13.211,19356,0
2017-08-11,12.913,13.29,12.913,13.29,143461,0
2017-08-14,13.29,13.305,13.251,13.29,16872,0
2017-08-15,13.181,13.281,13.181,13.281,42542,0
2017-08-16,13.271,13.291,13.221,13.29,21059,0
2017-08-17,13.281,13.31,13.221,13.29,26520,0
2017-08-18,13.29,13.34,13.241,13.34,13807,0
2017-08-21,13.3,13.33,13.271,13.31,12484,0
2017-08-22,13.36,13.36,13.3,13.31,18135,0
2017-08-23,13.32,13.39,13.32,13.36,9395,0
2017-08-24,13.338,13.38,13.32,13.37,9141,0
2017-08-25,13.361,13.37,13.321,13.325,5386,0
2017-08-28,13.281,13.4,13.281,13.36,23323,0
2017-08-29,13.41,13.479,13.38,13.479,17861,0
2017-08-30,13.449,13.459,13.38,13.42,16474,0
2017-08-31,13.41,13.449,13.41,13.439,5281,0
2017-09-01,13.439,13.489,13.41,13.449,22312,0
2017-09-05,13.469,13.509,13.461,13.499,33205,0
2017-09-06,13.569,13.569,13.499,13.504,15586,0
2017-09-07,13.509,13.519,13.499,13.499,9406,0
2017-09-08,13.489,13.519,13.469,13.469,3921,0
2017-09-11,13.549,13.589,13.47,13.519,21001,0
2017-09-12,13.529,13.529,13.478,13.499,20197,0
2017-09-13,13.459,13.489,13.41,13.449,21922,0
2017-09-14,13.439,13.499,13.438,13.443,15735,0
2017-09-15,13.4,13.479,13.4,13.469,17154,0
2017-09-18,13.459,13.479,13.42,13.459,24731,0
2017-09-19,13.42,13.459,13.42,13.439,18214,0
2017-09-20,13.439,13.446,13.33,13.33,11743,0
2017-09-21,13.37,13.37,13.27,13.27,8367,0
2017-09-22,13.29,13.38,13.29,13.36,14171,0
2017-09-25,13.42,13.42,13.32,13.35,24059,0
2017-09-26,13.4,13.4,13.31,13.32,11469,0
2017-09-27,13.29,13.32,13.22,13.24,21408,0
2017-09-28,13.24,13.249,13.2,13.2,39097,0
2017-09-29,13.23,13.31,13.19,13.3,25761,0
2017-10-02,13.429,13.429,13.29,13.36,24873,0
2017-10-03,13.41,13.41,13.19,13.28,30583,0
2017-10-04,13.24,13.288,13.16,13.16,52704,0
2017-10-05,13.18,13.22,13.173,13.21,38946,0
2017-10-06,13.15,13.27,13.131,13.24,37713,0
2017-10-09,13.23,13.24,13.186,13.24,23575,0
2017-10-10,13.24,13.28,13.21,13.24,20242,0
2017-10-11,13.22,13.29,13.22,13.26,9233,0
2017-10-12,13.26,13.2919,13.2501,13.28,14122,0
2017-10-13,13.29,13.34,13.28,13.3,3270,0
2017-10-16,13.2774,13.32,13.26,13.31,17432,0
2017-10-17,13.32,13.32,13.27,13.28,14296,0
2017-10-18,13.27,13.2992,13.211,13.28,25406,0
2017-10-19,13.3,13.3,13.27,13.279,12675,0
2017-10-20,13.24,13.27,13.24,13.2601,40648,0
2017-10-23,13.26,13.296,13.21,13.22,29450,0
2017-10-24,13.26,13.27,13.2,13.2,8282,0
2017-10-25,13.18,13.1901,13.06,13.06,52681,0
2017-10-26,13.12,13.15,13.05,13.0624,34285,0
2017-10-27,13.1,13.1,13.0377,13.07,21615,0
2017-10-30,13.07,13.11,13.05,13.11,16128,0
2017-10-31,13.1,13.11,13.06,13.0693,24156,0
2017-11-01,13.05,13.05,13.01,13.02,71087,0
2017-11-02,13.05,13.06,13.007,13.06,22386,0
2017-11-03,13.06,13.06,13,13.02,26267,0
2017-11-06,13.02,13.13,12.98,13.12,63680,0
2017-11-07,13.0962,13.15,13.08,13.14,21993,0
2017-11-08,13.14,13.14,13.1,13.12,10449,0
2017-11-09,13.1,13.18,13.09,13.15,22988,0
2017-11-10,13.11,13.11,13.03,13.06,23994,0
