Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.189,12.195,12.131,12.182,3778,0
2005-02-28,12.207,12.224,12.175,12.224,3088,0
2005-03-01,12.224,12.224,12.144,12.175,4615,0
2005-03-02,12.167,12.29,12.167,12.283,1675,0
2005-03-03,12.144,12.333,12.144,12.333,6292,0
2005-03-04,12.408,12.408,12.233,12.24,3494,0
2005-03-08,12.195,12.195,12.195,12.195,2095,0
2005-03-09,12.159,12.167,12.144,12.152,3643,0
2005-03-10,12.297,12.304,12.144,12.304,9658,0
2005-03-11,12.304,12.372,12.304,12.372,3363,0
2005-03-14,12.283,12.283,12.159,12.159,2377,0
2005-03-15,12.274,12.283,12.159,12.24,9374,0
2005-03-16,12.304,12.304,12.167,12.167,1531,0
2005-03-17,12.095,12.11,11.968,11.968,4900,0
2005-03-18,11.903,11.953,11.86,11.953,2658,0
2005-03-21,11.911,11.911,11.812,11.903,5598,0
2005-03-22,11.831,11.989,11.739,11.903,9374,0
2005-03-23,11.894,11.944,11.624,11.632,15959,0
2005-03-24,11.552,11.587,11.482,11.516,10219,0
2005-03-28,11.552,11.578,11.516,11.516,2933,0
2005-03-29,11.545,11.624,11.516,11.624,3643,0
2005-03-30,11.524,11.545,11.516,11.516,4759,0
2005-03-31,11.572,11.587,11.482,11.495,16938,0
2005-04-01,11.495,11.54,11.447,11.447,8537,0
2005-04-04,11.447,11.447,11.323,11.323,8813,0
2005-04-05,11.343,11.447,11.343,11.447,9658,0
2005-04-06,11.516,11.587,11.41,11.447,4058,0
2005-04-07,11.41,11.552,11.403,11.476,6017,0
2005-04-08,11.578,11.578,11.482,11.482,1531,0
2005-04-11,11.502,11.624,11.425,11.425,5879,0
2005-04-12,11.56,11.56,11.441,11.447,7278,0
2005-04-13,11.403,11.56,11.403,11.482,6017,0
2005-04-14,11.308,11.482,11.308,11.447,9796,0
2005-04-15,11.329,11.447,11.315,11.358,16795,0
2005-04-18,11.374,11.49,11.374,11.482,1675,0
2005-04-19,11.351,11.594,11.351,11.552,7418,0
2005-04-20,11.516,11.516,11.418,11.447,5183,0
2005-04-21,11.447,11.447,11.447,11.447,1404,0
2005-04-22,11.351,11.463,11.343,11.455,4202,0
2005-04-25,11.455,11.49,11.39,11.463,8813,0
2005-04-26,11.397,11.463,11.315,11.323,11056,0
2005-04-27,11.397,11.587,11.315,11.463,26449,0
2005-04-28,11.455,11.54,11.351,11.418,13859,0
2005-04-29,11.509,11.516,11.418,11.455,9796,0
2005-05-02,11.545,11.69,11.432,11.531,15113,0
2005-05-03,11.54,11.578,11.531,11.56,2377,0
2005-05-04,11.578,11.587,11.578,11.587,1123,0
2005-05-05,11.594,11.788,11.578,11.766,16654,0
2005-05-06,11.766,11.774,11.647,11.655,2807,0
2005-05-09,11.49,11.733,11.49,11.49,8965,0
2005-05-10,11.587,11.774,11.49,11.774,8116,0
2005-05-11,11.797,11.926,11.797,11.903,8116,0
2005-05-12,11.903,11.926,11.831,11.926,3088,0
2005-05-13,11.926,11.926,11.911,11.926,7979,0
2005-05-16,11.944,12.017,11.918,12.017,3494,0
2005-05-17,11.953,12.167,11.938,12.167,9243,0
2005-05-18,12.152,12.233,12.152,12.233,1675,0
2005-05-19,12.24,12.333,12.24,12.333,1960,0
2005-05-20,12.327,12.327,12.224,12.327,8537,0
2005-05-23,12.195,12.333,12.189,12.327,13712,0
2005-05-24,12.327,12.489,12.319,12.489,5318,0
2005-05-25,12.248,12.254,12.039,12.11,15537,0
2005-05-26,12.11,12.267,11.997,11.997,9374,0
2005-05-27,12.003,12.076,12.003,12.076,1960,0
2005-05-31,12.11,12.394,12.11,12.248,14980,0
2005-06-01,12.319,12.489,12.267,12.267,12319,0
2005-06-02,12.34,12.408,12.34,12.408,841,0
2005-06-03,12.354,12.489,12.354,12.489,2807,0
2005-06-06,12.532,12.553,12.504,12.504,2658,0
2005-06-07,12.525,12.553,12.504,12.504,5318,0
2005-06-08,12.504,12.512,12.504,12.512,695,0
2005-06-09,12.504,12.539,12.504,12.539,7979,0
2005-06-10,12.489,12.539,12.489,12.539,1675,0
2005-06-13,12.66,12.66,12.454,12.454,14419,0
2005-06-15,12.454,12.518,12.354,12.361,6723,0
2005-06-16,12.283,12.283,12.076,12.076,9658,0
2005-06-17,12.068,12.068,12.068,12.068,278,0
2005-06-20,12.144,12.144,11.944,11.989,17074,0
2005-06-21,12.055,12.076,12.003,12.076,2658,0
2005-06-22,12.131,12.131,11.982,12.124,12039,0
2005-06-23,11.976,12.076,11.976,12.025,6292,0
2005-06-24,12.11,12.11,12.033,12.033,2239,0
2005-06-27,12.039,12.101,12.033,12.101,2807,0
2005-06-28,11.968,12.068,11.968,12.068,11056,0
2005-06-29,12.084,12.089,12.025,12.076,4058,0
2005-06-30,12.11,12.152,12.009,12.152,3920,0
2005-07-01,12.159,12.489,12.159,12.423,12451,0
2005-07-05,12.489,12.489,12.387,12.387,11751,0
2005-07-06,12.43,12.525,12.254,12.402,19454,0
2005-07-07,12.283,12.372,12.274,12.274,3210,0
2005-07-08,12.283,12.454,12.283,12.454,1531,0
2005-07-11,12.597,12.633,12.56,12.56,4480,0
2005-07-12,12.568,12.568,12.423,12.423,6017,0
2005-07-13,12.366,12.366,12.11,12.11,7558,0
2005-07-14,12.144,12.144,12.003,12.003,8965,0
2005-07-15,11.982,11.989,11.879,11.879,6017,0
2005-07-18,11.933,11.933,11.888,11.888,8116,0
2005-07-19,11.933,11.933,11.804,11.812,7278,0
2005-07-20,11.918,11.918,11.797,11.838,18476,0
2005-07-21,11.766,11.797,11.69,11.69,4615,0
2005-07-22,11.69,11.69,11.545,11.624,13994,0
2005-07-25,11.663,11.663,11.545,11.602,50248,0
2005-07-26,11.587,11.69,11.587,11.663,49270,0
2005-07-27,11.69,11.724,11.578,11.647,5318,0
2005-07-28,11.71,11.753,11.695,11.753,5034,0
2005-07-29,11.797,11.86,11.695,11.86,10075,0
2005-08-01,11.894,11.933,11.746,11.758,6854,0
2005-08-02,11.819,11.853,11.724,11.739,10776,0
2005-08-03,11.71,11.853,11.669,11.669,10497,0
2005-08-04,11.663,11.797,11.663,11.704,15394,0
2005-08-05,11.746,11.797,11.746,11.746,5318,0
2005-08-08,11.753,11.753,11.753,11.753,278,0
2005-08-09,11.695,11.812,11.695,11.739,6723,0
2005-08-10,11.704,11.78,11.704,11.766,6441,0
2005-08-11,11.663,11.669,11.587,11.647,6574,0
2005-08-12,11.609,11.797,11.609,11.695,3210,0
2005-08-15,11.69,11.69,11.69,11.69,129,0
2005-08-16,11.774,11.774,11.682,11.716,4900,0
2005-08-17,11.695,11.695,11.495,11.509,17630,0
2005-08-18,11.516,11.647,11.516,11.624,2658,0
2005-08-19,11.482,11.609,11.482,11.56,10497,0
2005-08-22,11.476,11.572,11.425,11.552,11196,0
2005-08-23,11.552,11.587,11.49,11.587,14980,0
2005-08-24,11.639,11.69,11.632,11.69,6159,0
2005-08-25,11.663,11.753,11.663,11.753,2377,0
2005-08-26,11.788,11.933,11.788,11.933,5034,0
2005-08-29,11.968,12.144,11.968,12.138,2239,0
2005-08-30,12.144,12.144,11.938,11.953,3363,0
2005-08-31,12.11,12.11,11.997,11.997,7701,0
2005-09-01,12.068,12.068,11.944,11.944,2239,0
2005-09-02,12.003,12.11,12.003,12.101,1960,0
2005-09-06,12.062,12.167,11.968,12.076,6292,0
2005-09-07,11.976,11.976,11.976,11.976,4202,0
2005-09-08,12.003,12.201,12.003,12.182,7000,0
2005-09-09,11.976,12.089,11.976,12.089,8537,0
2005-09-12,12.144,12.182,12.039,12.167,7278,0
2005-09-13,11.976,12.138,11.968,12.138,5034,0
2005-09-14,12.003,12.175,12.003,12.167,5034,0
2005-09-15,12.182,12.195,12.182,12.189,4759,0
2005-09-16,12.175,12.175,12.144,12.144,2658,0
2005-09-19,12.039,12.039,12.039,12.039,1123,0
2005-09-20,12.11,12.11,12.003,12.003,1253,0
2005-09-21,11.933,11.933,11.933,11.933,414,0
2005-09-22,11.879,11.879,11.78,11.831,2933,0
2005-09-23,11.866,11.866,11.655,11.655,6159,0
2005-09-26,11.647,11.647,11.463,11.54,10497,0
2005-09-27,11.572,11.572,11.502,11.531,2377,0
2005-09-28,11.56,11.78,11.482,11.78,8256,0
2005-09-29,11.797,11.797,11.797,11.797,1404,0
2005-09-30,11.866,12.039,11.866,11.866,7418,0
2005-10-03,11.968,12.11,11.968,12.11,11624,0
2005-10-04,12.11,12.11,12.003,12.039,4759,0
2005-10-05,12.11,12.159,12.033,12.159,2377,0
2005-10-06,12.089,12.24,12.089,12.175,3088,0
2005-10-07,12.248,12.454,12.248,12.283,5318,0
2005-10-10,12.175,12.182,12.076,12.175,7418,0
2005-10-11,12.248,12.414,12.248,12.414,5183,0
2005-10-12,12.489,12.489,12.354,12.408,1531,0
2005-10-13,12.319,12.319,12.207,12.207,974,0
2005-10-14,12.207,12.207,12.207,12.207,1404,0
2005-10-17,12.201,12.201,12.195,12.195,1531,0
2005-10-18,12.207,12.283,12.207,12.283,2377,0
2005-10-19,12.207,12.207,12.167,12.167,2522,0
2005-10-20,12.025,12.025,11.797,11.845,15675,0
2005-10-21,11.866,11.926,11.866,11.926,5598,0
2005-10-24,11.853,11.989,11.853,11.86,7840,0
2005-10-25,11.997,12.003,11.903,11.968,7558,0
2005-10-26,11.938,11.938,11.797,11.797,1960,0
2005-10-27,11.938,12.068,11.866,11.879,13016,0
2005-10-28,11.933,11.933,11.866,11.866,6017,0
2005-10-31,11.933,11.933,11.632,11.78,13859,0
2005-11-01,11.788,11.788,11.716,11.758,1675,0
2005-11-02,11.788,11.788,11.552,11.552,10219,0
2005-11-03,11.624,11.788,11.624,11.788,7000,0
2005-11-04,11.647,11.758,11.572,11.663,11056,0
2005-11-07,11.774,11.845,11.766,11.766,7701,0
2005-11-08,11.838,11.853,11.675,11.675,7137,0
2005-11-09,11.663,11.797,11.663,11.675,3643,0
2005-11-10,11.632,11.71,11.609,11.609,7701,0
2005-11-11,11.609,11.69,11.609,11.69,15255,0
2005-11-14,11.624,11.632,11.552,11.552,5879,0
2005-11-15,11.509,11.509,11.447,11.447,8686,0
2005-11-16,11.447,11.516,11.403,11.403,7000,0
2005-11-17,11.447,11.447,11.425,11.432,2807,0
2005-11-18,11.425,11.425,11.281,11.418,10075,0
2005-11-21,11.343,11.343,11.088,11.204,20718,0
2005-11-22,11.14,11.239,11.14,11.175,9936,0
2005-11-23,11.175,11.211,11.008,11.104,17911,0
2005-11-25,11.187,11.187,11.187,11.187,2377,0
2005-11-28,11.204,11.204,11.104,11.181,8686,0
2005-11-29,11.175,11.231,11.045,11.231,36950,0
2005-11-30,11.267,11.267,11.147,11.175,10075,0
2005-12-01,11.204,11.296,11.03,11.296,23374,0
2005-12-02,11.289,11.374,11.204,11.338,7840,0
2005-12-05,11.343,11.343,11.253,11.338,5745,0
2005-12-06,11.239,11.301,11.239,11.301,4336,0
2005-12-07,11.239,11.281,11.104,11.147,18476,0
2005-12-08,11.168,11.168,11.168,11.168,129,0
2005-12-09,10.925,11.11,10.925,11.11,18060,0
2005-12-12,11.14,11.253,11.067,11.217,5034,0
2005-12-13,11.181,11.196,11.11,11.133,6854,0
2005-12-14,11.133,11.204,11.024,11.024,12178,0
2005-12-15,11.024,11.163,11.024,11.147,6017,0
2005-12-16,11.217,11.217,11.024,11.104,6723,0
2005-12-19,11.095,11.095,10.948,10.948,11624,0
2005-12-20,11.088,11.088,10.716,10.724,42688,0
2005-12-21,10.884,10.884,10.724,10.724,6854,0
2005-12-22,10.787,10.839,10.724,10.75,19177,0
2005-12-23,10.846,10.846,10.75,10.832,11339,0
2005-12-27,10.781,11.095,10.711,11.095,17505,0
2005-12-28,11.133,11.168,10.988,11.133,18896,0
2005-12-29,11.168,11.239,11.058,11.204,34012,0
2005-12-30,11.343,11.374,11.204,11.253,15816,0
2006-01-03,11.275,11.338,11.253,11.262,3210,0
2006-01-04,11.204,11.397,11.163,11.397,11624,0
2006-01-05,11.447,11.447,11.217,11.224,6017,0
2006-01-06,11.204,11.211,11.168,11.168,7558,0
2006-01-09,11.217,11.383,11.217,11.366,3088,0
2006-01-10,11.338,11.338,11.211,11.338,10638,0
2006-01-11,11.253,11.253,10.948,10.988,15816,0
2006-01-12,11.074,11.095,10.898,11.095,6441,0
2006-01-13,11.095,11.133,11.095,11.104,2095,0
2006-01-17,11.095,11.117,11.001,11.117,6292,0
2006-01-18,11.133,11.133,11.124,11.124,2095,0
2006-01-19,11.196,11.308,11.175,11.308,7840,0
2006-01-20,11.281,11.281,11.204,11.275,841,0
2006-01-23,11.204,11.239,11.095,11.168,5879,0
2006-01-24,11.239,11.374,11.239,11.343,11339,0
2006-01-25,11.41,11.463,11.383,11.463,3778,0
2006-01-26,11.552,11.552,11.552,11.552,3494,0
2006-01-27,11.495,11.624,11.495,11.624,4336,0
2006-01-30,11.516,11.587,11.204,11.343,14980,0
2006-01-31,11.397,11.441,11.204,11.204,7840,0
2006-02-01,11.275,11.343,11.133,11.133,13577,0
2006-02-02,11.204,11.239,11.037,11.104,13294,0
2006-02-03,11.058,11.081,10.988,10.994,12178,0
2006-02-06,11.058,11.058,10.925,10.925,6854,0
2006-02-07,11.008,11.016,10.898,10.969,17224,0
2006-02-08,10.918,11.024,10.884,10.954,9936,0
2006-02-09,11.024,11.067,10.954,11.067,4202,0
2006-02-10,10.962,11.104,10.852,11.095,13155,0
2006-02-13,11.03,11.104,11.03,11.104,5318,0
2006-02-14,11.058,11.343,11.058,11.239,6854,0
2006-02-15,11.104,11.329,11.104,11.329,2807,0
2006-02-16,11.163,11.343,11.163,11.343,2095,0
2006-02-17,11.383,11.455,11.03,11.03,15816,0
2006-02-21,11.081,11.196,11.081,11.175,8686,0
2006-02-22,11.104,11.104,11.104,11.104,841,0
2006-02-23,11.187,11.289,11.168,11.239,7701,0
2006-02-24,11.289,11.447,11.289,11.397,3494,0
2006-02-27,11.343,11.441,11.275,11.374,8398,0
2006-02-28,11.275,11.552,11.275,11.552,10219,0
2006-03-01,11.56,11.624,11.552,11.624,5879,0
2006-03-02,11.617,11.624,11.482,11.482,5745,0
2006-03-03,11.609,11.609,11.133,11.133,4759,0
2006-03-06,11.147,11.163,11.147,11.154,841,0
2006-03-07,10.902,11.168,10.787,11.074,48009,0
2006-03-08,10.939,11.051,10.846,10.846,8398,0
2006-03-09,10.832,10.884,10.832,10.884,5879,0
2006-03-10,10.98,11.095,10.98,11.095,9936,0
2006-03-13,11.163,11.267,11.074,11.095,8686,0
2006-03-14,11.338,11.374,11.275,11.374,6441,0
2006-03-15,11.275,11.441,11.204,11.403,12319,0
2006-03-16,11.403,11.403,11.168,11.397,8398,0
2006-03-17,11.41,11.469,11.168,11.275,7840,0
2006-03-20,11.168,11.168,11.168,11.168,414,0
2006-03-21,11.275,11.366,11.275,11.366,2658,0
2006-03-22,11.231,11.308,10.939,10.948,12319,0
2006-03-23,10.988,10.988,10.918,10.918,8398,0
2006-03-24,10.918,10.918,10.918,10.918,2522,0
2006-03-27,10.918,10.918,10.852,10.852,2658,0
2006-03-28,10.898,10.918,10.898,10.918,8965,0
2006-03-29,10.918,10.918,10.852,10.852,7558,0
2006-03-30,10.884,10.884,10.846,10.852,7558,0
2006-03-31,10.875,10.875,10.86,10.875,1123,0
2006-04-03,10.875,10.91,10.744,10.757,21695,0
2006-04-04,10.802,10.918,10.75,10.918,5745,0
2006-04-05,10.75,11.051,10.75,10.954,8256,0
2006-04-06,10.918,10.918,10.781,10.902,6292,0
2006-04-07,10.918,10.918,10.649,10.703,14980,0
2006-04-10,10.711,10.817,10.677,10.817,4900,0
2006-04-11,10.64,10.716,10.625,10.64,7000,0
2006-04-12,10.64,10.664,10.531,10.531,20161,0
2006-04-13,10.493,10.604,10.493,10.604,10219,0
2006-04-17,10.565,10.604,10.493,10.493,13712,0
2006-04-18,10.625,10.781,10.625,10.716,7979,0
2006-04-19,10.824,10.839,10.765,10.765,6292,0
2006-04-20,10.604,10.852,10.604,10.757,12319,0
2006-04-21,10.846,10.954,10.846,10.918,7278,0
2006-04-24,10.744,10.962,10.744,10.846,14277,0
2006-04-25,10.91,11.058,10.846,10.988,8116,0
2006-04-26,11.024,11.168,11.008,11.095,7137,0
2006-04-27,10.988,11.275,10.918,11.024,11056,0
2006-04-28,10.884,11.03,10.765,10.781,13155,0
2006-05-01,10.846,10.925,10.824,10.925,3363,0
2006-05-02,10.918,11.181,10.846,11.181,9658,0
2006-05-03,11.204,11.204,11.024,11.117,8116,0
2006-05-04,11.037,11.187,10.711,10.817,13294,0
2006-05-05,10.918,10.932,10.824,10.832,3210,0
2006-05-08,10.918,10.918,10.586,10.64,19732,0
2006-05-09,10.612,10.773,10.612,10.703,3494,0
2006-05-10,10.64,10.655,10.586,10.649,10075,0
2006-05-11,10.574,10.604,10.5,10.5,9658,0
2006-05-12,10.55,10.557,10.493,10.557,974,0
2006-05-15,10.557,10.649,10.364,10.649,37230,0
2006-05-16,10.684,10.711,10.655,10.655,5034,0
2006-05-17,10.664,10.711,10.493,10.493,9521,0
2006-05-18,10.565,10.677,10.565,10.677,11056,0
2006-05-19,10.604,10.677,10.474,10.55,4900,0
2006-05-22,10.625,10.625,10.435,10.508,10920,0
2006-05-23,10.442,10.524,10.442,10.461,9094,0
2006-05-24,10.461,10.677,10.461,10.64,9521,0
2006-05-25,10.581,10.64,10.565,10.64,2522,0
2006-05-26,10.633,10.703,10.633,10.703,3363,0
2006-05-30,10.684,10.684,10.389,10.604,26729,0
2006-05-31,10.649,10.684,10.5,10.5,17505,0
2006-06-01,10.677,10.677,10.508,10.565,10638,0
2006-06-02,10.565,10.565,10.565,10.565,11900,0
2006-06-05,10.508,10.633,10.435,10.435,30654,0
2006-06-06,10.524,10.524,10.442,10.449,5745,0
2006-06-07,10.449,10.524,10.449,10.449,7558,0
2006-06-08,10.435,10.581,10.435,10.442,14980,0
2006-06-09,10.531,10.557,10.456,10.456,11339,0
2006-06-12,10.536,10.536,10.478,10.478,1816,0
2006-06-13,10.478,10.478,10.345,10.345,5034,0
2006-06-14,10.42,10.42,10.239,10.239,9243,0
2006-06-15,10.282,10.282,10.224,10.224,5461,0
2006-06-16,10.174,10.274,10.174,10.211,7558,0
2006-06-19,10.218,10.262,10.155,10.218,9374,0
2006-06-20,10.174,10.239,10.167,10.239,5879,0
2006-06-21,10.167,10.247,10.146,10.218,5318,0
2006-06-22,10.231,10.373,10.13,10.13,15816,0
2006-06-23,10.13,10.218,10.03,10.03,7558,0
2006-06-26,10.117,10.117,10.045,10.045,1675,0
2006-06-27,10.123,10.123,10.009,10.103,10497,0
2006-06-28,10.174,10.174,10.001,10.066,15675,0
2006-06-29,10.074,10.074,10.037,10.066,10359,0
2006-06-30,10.066,10.074,10.022,10.074,4615,0
2006-07-03,10.146,10.181,10.13,10.181,2095,0
2006-07-05,10.218,10.345,10.202,10.345,21557,0
2006-07-06,10.337,10.337,10.123,10.138,28132,0
2006-07-07,10.211,10.254,10.13,10.202,16654,0
2006-07-10,10.202,10.218,10.202,10.218,7979,0
2006-07-11,10.218,10.247,10.16,10.247,9374,0
2006-07-12,10.187,10.187,10.083,10.11,10638,0
2006-07-13,10.09,10.187,10.09,10.16,3920,0
2006-07-14,10.231,10.231,10.083,10.155,3363,0
2006-07-17,10.174,10.174,10.083,10.083,6292,0
2006-07-18,10.13,10.268,10.123,10.16,12734,0
2006-07-19,10.231,10.321,10.097,10.11,10497,0
2006-07-20,10.103,10.211,10.103,10.187,3363,0
2006-07-21,10.181,10.282,10.181,10.282,6292,0
2006-07-24,10.314,10.321,10.247,10.321,21695,0
2006-07-25,10.231,10.373,10.16,10.299,17505,0
2006-07-26,10.299,10.329,10.289,10.329,11900,0
2006-07-27,10.364,10.427,10.289,10.382,8537,0
2006-07-28,10.42,10.427,10.321,10.351,4202,0
2006-07-31,10.299,10.427,10.299,10.427,7000,0
2006-08-01,10.493,10.581,10.364,10.581,7979,0
2006-08-02,10.565,10.565,10.427,10.543,7137,0
2006-08-03,10.435,10.478,10.404,10.427,11339,0
2006-08-04,10.435,10.531,10.435,10.524,8116,0
2006-08-07,10.524,10.536,10.524,10.536,1816,0
2006-08-08,10.536,10.618,10.474,10.618,7979,0
2006-08-09,10.493,10.595,10.364,10.543,13016,0
2006-08-10,10.442,10.612,10.442,10.516,6159,0
2006-08-11,10.442,10.595,10.442,10.493,9374,0
2006-08-14,10.493,10.574,10.493,10.565,7278,0
2006-08-15,10.565,10.595,10.508,10.508,13016,0
2006-08-16,10.55,10.565,10.442,10.442,24357,0
2006-08-17,10.595,10.664,10.531,10.557,16235,0
2006-08-18,10.467,10.524,10.442,10.442,15816,0
2006-08-21,10.531,10.531,10.359,10.412,26449,0
2006-08-22,10.478,10.478,10.373,10.442,17782,0
2006-08-23,10.389,10.427,10.389,10.427,1675,0
2006-08-24,10.478,10.478,10.382,10.435,17224,0
2006-08-25,10.435,10.435,10.359,10.359,12734,0
2006-08-28,10.359,10.461,10.329,10.397,28692,0
2006-08-29,10.427,10.461,10.427,10.456,4900,0
2006-08-30,10.474,10.478,10.461,10.478,4900,0
2006-08-31,10.478,10.486,10.456,10.456,3210,0
2006-09-01,10.486,10.508,10.461,10.5,11900,0
2006-09-05,10.508,10.508,10.442,10.486,2377,0
2006-09-06,10.449,10.461,10.404,10.427,18060,0
2006-09-07,10.781,10.781,10.351,10.351,11751,0
2006-09-08,10.359,10.486,10.321,10.486,25752,0
2006-09-11,10.486,10.486,10.389,10.486,12178,0
2006-09-12,10.486,10.524,10.397,10.493,21417,0
2006-09-13,10.486,10.574,10.486,10.524,19034,0
2006-09-14,10.595,10.595,10.524,10.531,11339,0
2006-09-15,10.531,10.531,10.486,10.5,3494,0
2006-09-18,10.625,10.664,10.557,10.557,10075,0
2006-09-19,10.524,10.655,10.524,10.655,5745,0
2006-09-20,10.69,10.69,10.543,10.543,3920,0
2006-09-21,10.574,10.649,10.574,10.581,4202,0
2006-09-22,10.574,10.625,10.516,10.625,15255,0
2006-09-25,10.669,10.902,10.625,10.781,25892,0
2006-09-26,10.781,10.898,10.781,10.898,12734,0
2006-09-27,10.891,10.91,10.824,10.824,10920,0
2006-09-28,10.91,10.918,10.902,10.918,9936,0
2006-09-29,10.954,10.954,10.824,10.925,5318,0
2006-10-02,10.891,10.932,10.852,10.91,3920,0
2006-10-03,10.988,10.988,10.852,10.962,2807,0
2006-10-04,10.918,10.948,10.884,10.918,6292,0
2006-10-05,10.918,10.988,10.918,10.939,7840,0
2006-10-06,11.008,11.008,10.875,10.898,6723,0
2006-10-09,10.875,10.932,10.765,10.932,15255,0
2006-10-10,10.891,10.932,10.809,10.932,16094,0
2006-10-11,10.839,10.939,10.839,10.918,10638,0
2006-10-12,10.918,10.918,10.91,10.918,3643,0
2006-10-13,10.939,10.98,10.765,10.773,10075,0
2006-10-16,10.875,10.973,10.846,10.973,7418,0
2006-10-17,10.884,11.008,10.846,10.852,6723,0
2006-10-18,10.898,10.898,10.898,10.898,1675,0
2006-10-19,10.846,10.846,10.802,10.832,6854,0
2006-10-20,10.765,10.832,10.75,10.765,6292,0
2006-10-23,10.765,10.875,10.737,10.875,3088,0
2006-10-24,10.884,10.884,10.773,10.773,11196,0
2006-10-25,10.655,10.884,10.655,10.884,13712,0
2006-10-26,10.839,10.925,10.773,10.918,11056,0
2006-10-27,10.988,11.051,10.852,10.852,1960,0
2006-10-30,10.765,10.852,10.711,10.757,18337,0
2006-10-31,10.86,10.866,10.633,10.633,29808,0
2006-11-01,10.703,10.757,10.655,10.724,13577,0
2006-11-02,10.737,10.744,10.711,10.711,7137,0
2006-11-03,10.677,10.684,10.649,10.664,11196,0
2006-11-06,10.729,10.737,10.618,10.625,7418,0
2006-11-07,10.625,10.711,10.574,10.655,7979,0
2006-11-08,10.711,10.711,10.586,10.625,4336,0
2006-11-09,10.625,10.716,10.604,10.604,8256,0
2006-11-10,10.625,10.69,10.574,10.669,10638,0
2006-11-13,10.557,10.664,10.557,10.64,11339,0
2006-11-14,10.69,10.69,10.604,10.684,7558,0
2006-11-15,10.696,10.729,10.677,10.684,33872,0
2006-11-16,10.711,10.716,10.711,10.716,2522,0
2006-11-17,10.64,10.703,10.64,10.703,5034,0
2006-11-20,10.724,10.724,10.64,10.684,9243,0
2006-11-21,10.69,10.729,10.649,10.664,8256,0
2006-11-22,10.765,10.773,10.664,10.711,5461,0
2006-11-27,10.655,10.711,10.649,10.655,13994,0
2006-11-28,10.69,10.716,10.655,10.711,24916,0
2006-11-29,10.677,10.832,10.649,10.677,24213,0
2006-11-30,10.649,10.794,10.649,10.781,7979,0
2006-12-01,10.824,10.824,10.664,10.794,9374,0
2006-12-04,10.86,10.962,10.703,10.711,9658,0
2006-12-05,10.724,10.817,10.696,10.817,11471,0
2006-12-06,10.846,10.846,10.737,10.794,15959,0
2006-12-07,10.781,10.817,10.716,10.729,13994,0
2006-12-08,10.824,10.824,10.809,10.817,5598,0
2006-12-11,10.724,10.765,10.716,10.716,6159,0
2006-12-12,10.757,10.757,10.649,10.711,29678,0
2006-12-13,10.625,10.684,10.461,10.55,49551,0
2006-12-14,10.55,10.574,10.493,10.531,23934,0
2006-12-15,10.531,10.581,10.478,10.478,24916,0
2006-12-18,10.536,10.565,10.442,10.442,32615,0
2006-12-19,10.474,10.474,10.345,10.389,57388,0
2006-12-20,10.389,10.397,10.321,10.351,41576,0
2006-12-21,10.373,10.536,10.314,10.412,48707,0
2006-12-22,10.5,10.5,10.345,10.364,18198,0
2006-12-26,10.42,10.467,10.389,10.461,12319,0
2006-12-27,10.474,10.536,10.389,10.449,14980,0
2006-12-28,10.508,10.508,10.42,10.5,21834,0
2006-12-29,10.543,10.595,10.493,10.595,23791,0
2007-01-03,10.677,10.69,10.389,10.69,20856,0
2007-01-04,10.649,10.669,10.633,10.669,7979,0
2007-01-05,10.633,10.794,10.633,10.794,21557,0
2007-01-08,10.744,10.787,10.744,10.757,7701,0
2007-01-09,10.787,10.832,10.75,10.832,14831,0
2007-01-10,10.781,10.852,10.744,10.744,14980,0
2007-01-11,10.69,10.898,10.655,10.824,12734,0
2007-01-12,10.902,10.902,10.737,10.781,9374,0
2007-01-16,10.939,10.988,10.809,10.988,22114,0
2007-01-18,10.925,11.024,10.925,11.008,7137,0
2007-01-19,11.008,11.037,11.001,11.037,8398,0
2007-01-22,11.001,11.147,11.001,11.11,11056,0
2007-01-23,11.037,11.168,11.001,11.154,8398,0
2007-01-24,11.154,11.154,11.154,11.154,695,0
2007-01-25,11.262,11.289,11.001,11.081,17630,0
2007-01-26,11.154,11.246,11.081,11.081,4615,0
2007-01-29,11.217,11.253,11.11,11.117,8686,0
2007-01-30,11.124,11.217,11.117,11.133,5879,0
2007-01-31,11.181,11.432,11.181,11.323,13433,0
2007-02-01,11.495,11.495,11.418,11.418,3210,0
2007-02-02,11.425,11.425,11.358,11.418,7701,0
2007-02-05,11.418,11.432,11.338,11.358,8537,0
2007-02-06,11.418,11.418,11.383,11.383,2522,0
2007-02-07,11.403,11.531,11.403,11.469,5745,0
2007-02-08,11.374,11.552,11.374,11.552,16375,0
2007-02-09,11.509,11.733,11.509,11.733,1404,0
2007-02-12,11.838,11.997,11.774,11.774,10920,0
2007-02-13,11.766,11.78,11.632,11.639,8116,0
2007-02-14,11.545,11.545,11.358,11.418,23238,0
2007-02-15,11.403,11.495,11.403,11.432,2095,0
2007-02-16,11.432,11.432,11.383,11.383,7979,0
2007-02-20,11.329,11.329,11.224,11.253,11056,0
2007-02-21,11.323,11.323,11.275,11.275,4615,0
2007-02-22,11.289,11.289,11.253,11.253,6441,0
2007-02-23,11.211,11.211,11.181,11.181,9374,0
2007-02-26,11.081,11.262,11.081,11.231,7840,0
2007-02-27,11.211,11.246,11.104,11.104,16235,0
2007-02-28,11.181,11.181,11.095,11.147,2807,0
2007-03-01,11.217,11.217,11.037,11.045,12878,0
2007-03-02,11.037,11.147,10.939,11.051,6017,0
2007-03-05,11.03,11.058,10.939,11.008,6292,0
2007-03-06,11.001,11.095,11.001,11.016,3778,0
2007-03-07,11.058,11.058,11.058,11.058,3088,0
2007-03-08,11.168,11.181,11.124,11.147,6441,0
2007-03-09,10.98,11.074,10.939,11.008,10638,0
2007-03-12,10.939,11.074,10.939,11.074,3494,0
2007-03-13,11.024,11.074,10.939,11.016,6723,0
2007-03-14,11.045,11.045,10.98,10.98,5461,0
2007-03-15,10.98,11.037,10.948,10.973,8116,0
2007-03-16,11.001,11.037,11.001,11.001,2807,0
2007-03-19,10.973,11.001,10.969,10.994,1123,0
2007-03-20,10.969,10.969,10.852,10.962,29395,0
2007-03-21,10.902,11.001,10.902,11.001,8398,0
2007-03-22,10.939,11.016,10.939,10.994,7278,0
2007-03-23,11.024,11.037,10.939,11.03,9374,0
2007-03-26,11.03,11.045,10.948,11.045,6854,0
2007-03-27,11.008,11.133,11.008,11.133,14419,0
2007-03-28,11.133,11.289,11.133,11.217,20856,0
2007-03-29,11.217,11.231,11.11,11.11,15537,0
2007-03-30,11.163,11.281,11.095,11.246,13155,0
2007-04-02,11.246,11.275,11.196,11.217,8686,0
2007-04-03,11.239,11.275,11.196,11.275,4615,0
2007-04-04,11.383,11.624,11.187,11.315,31910,0
2007-04-05,11.289,11.374,11.289,11.338,1675,0
2007-04-09,11.351,11.441,11.196,11.275,15394,0
2007-04-10,11.351,11.447,11.275,11.441,6723,0
2007-04-11,11.315,11.343,11.315,11.329,695,0
2007-04-12,11.441,11.463,11.323,11.323,7418,0
2007-04-13,11.323,11.383,11.296,11.296,4759,0
2007-04-16,11.267,11.366,11.262,11.262,2095,0
2007-04-17,11.358,11.358,11.246,11.253,7558,0
2007-04-18,11.343,11.343,11.231,11.262,9796,0
2007-04-19,11.289,11.374,11.253,11.253,6723,0
2007-04-20,11.239,11.281,11.196,11.196,34298,0
2007-04-23,11.231,11.231,11.124,11.14,18754,0
2007-04-24,11.11,11.196,11.051,11.196,27152,0
2007-04-25,11.187,11.187,11.095,11.163,4202,0
2007-04-26,11.187,11.187,11.045,11.117,9094,0
2007-04-27,11.088,11.133,11.088,11.133,974,0
2007-04-30,11.163,11.187,11.051,11.175,6159,0
2007-05-01,11.168,11.181,11.045,11.095,6159,0
2007-05-02,11.133,11.168,11.051,11.168,7000,0
2007-05-03,11.058,11.133,11.058,11.133,1253,0
2007-05-04,11.117,11.147,11.045,11.147,1816,0
2007-05-07,11.133,11.133,11.11,11.11,2933,0
2007-05-08,11.11,11.11,11.045,11.104,7137,0
2007-05-09,11.11,11.11,11.051,11.051,2095,0
2007-05-10,11.045,11.058,11.037,11.058,6159,0
2007-05-11,11.045,11.045,11.001,11.001,6017,0
2007-05-14,11.001,11.03,10.932,11.03,16094,0
2007-05-15,10.962,11.03,10.939,10.994,11471,0
2007-05-16,11.016,11.03,10.973,11.024,8813,0
2007-05-17,11.045,11.045,11.016,11.016,1531,0
2007-05-18,10.969,10.973,10.969,10.973,3778,0
2007-05-21,10.98,11.008,10.846,10.91,22536,0
2007-05-22,10.91,10.939,10.852,10.902,9658,0
2007-05-23,10.898,10.925,10.866,10.925,8537,0
2007-05-24,10.866,10.898,10.832,10.832,10776,0
2007-05-25,10.884,10.884,10.757,10.866,5034,0
2007-05-29,10.866,10.902,10.809,10.846,5879,0
2007-05-30,10.802,10.891,10.794,10.832,16375,0
2007-05-31,10.655,10.773,10.655,10.75,19034,0
2007-06-01,10.794,10.824,10.716,10.757,15816,0
2007-06-04,10.716,10.757,10.655,10.757,6574,0
2007-06-05,10.711,10.729,10.711,10.729,2807,0
2007-06-06,10.757,10.765,10.655,10.655,15537,0
2007-06-07,10.618,10.664,10.581,10.604,11196,0
2007-06-08,10.618,10.618,10.382,10.516,25196,0
2007-06-11,10.404,10.461,10.389,10.442,10075,0
2007-06-12,10.404,10.404,10.282,10.282,11339,0
2007-06-13,10.167,10.268,10.167,10.268,8398,0
2007-06-14,10.299,10.337,10.299,10.299,21139,0
2007-06-15,10.337,10.337,10.268,10.299,12319,0
2007-06-18,10.268,10.314,10.239,10.314,11900,0
2007-06-19,10.306,10.321,10.239,10.254,6723,0
2007-06-20,10.329,10.373,10.211,10.254,16375,0
2007-06-21,10.239,10.337,10.231,10.337,6854,0
2007-06-22,10.329,10.337,10.239,10.314,3920,0
2007-06-25,10.306,10.449,10.211,10.351,28271,0
2007-06-26,10.289,10.389,10.231,10.268,11900,0
2007-06-27,10.268,10.389,10.268,10.389,7979,0
2007-06-28,10.382,10.389,10.345,10.345,1816,0
2007-06-29,10.329,10.359,10.321,10.351,5461,0
2007-07-02,10.389,10.389,10.359,10.359,2239,0
2007-07-03,10.299,10.364,10.299,10.345,2522,0
2007-07-05,10.364,10.508,10.274,10.508,22536,0
2007-07-06,10.508,10.508,10.412,10.486,3778,0
2007-07-09,10.543,10.543,10.337,10.382,18896,0
2007-07-10,10.359,10.442,10.337,10.337,21975,0
2007-07-11,10.351,10.351,10.268,10.337,14419,0
2007-07-12,10.262,10.289,10.231,10.262,12599,0
2007-07-13,10.218,10.218,10.123,10.181,10219,0
2007-07-16,10.146,10.146,10.059,10.083,20856,0
2007-07-17,10.074,10.123,9.911,9.981,39195,0
2007-07-18,9.939,9.972,9.911,9.967,8537,0
2007-07-19,9.947,9.967,9.947,9.967,1531,0
2007-07-20,9.882,10.022,9.876,10.022,16235,0
2007-07-23,9.967,9.986,9.897,9.905,13994,0
2007-07-24,9.939,9.954,9.876,9.882,7000,0
2007-07-25,9.882,9.954,9.876,9.876,7979,0
2007-07-26,9.869,9.876,9.777,9.846,14134,0
2007-07-27,9.74,9.954,9.74,9.954,9796,0
2007-07-30,9.897,9.905,9.769,9.876,11196,0
2007-07-31,9.954,10.001,9.876,10.001,6723,0
2007-08-01,10.074,10.074,9.911,10.014,13294,0
2007-08-02,10.066,10.066,10.014,10.014,2522,0
2007-08-03,10.09,10.09,9.947,9.947,16375,0
2007-08-06,9.919,9.939,9.891,9.891,7000,0
2007-08-07,9.905,9.905,9.876,9.876,1123,0
2007-08-08,9.882,9.986,9.882,9.905,6723,0
2007-08-09,9.932,9.932,9.882,9.897,2095,0
2007-08-10,9.897,9.897,9.783,9.783,9796,0
2007-08-13,9.806,10.543,9.806,10.051,62145,0
2007-08-14,9.925,10.09,9.925,9.986,18198,0
2007-08-15,9.939,10.097,9.876,9.939,13712,0
2007-08-16,9.715,9.769,9.594,9.763,31353,0
2007-08-17,9.869,9.891,9.846,9.861,5879,0
2007-08-20,9.967,10.117,9.967,10.014,10359,0
2007-08-21,9.905,10.146,9.891,10.001,23791,0
2007-08-22,10.001,10.051,10.001,10.045,6159,0
2007-08-23,10.051,10.146,10.009,10.037,10920,0
2007-08-24,10.097,10.097,9.961,10.074,7701,0
2007-08-27,9.947,9.986,9.876,9.876,15675,0
2007-08-28,9.861,9.861,9.668,9.706,37516,0
2007-08-29,9.715,9.846,9.715,9.837,13433,0
2007-08-30,9.876,9.876,9.715,9.846,25752,0
2007-08-31,9.846,9.981,9.846,9.932,12599,0
2007-09-04,9.981,10.03,9.897,9.986,12451,0
2007-09-05,10.009,10.16,9.891,10.123,40172,0
2007-09-06,10.194,10.289,9.981,10.059,25892,0
2007-09-07,10.059,10.174,10.03,10.167,18060,0
2007-09-10,10.16,10.299,10.146,10.299,21139,0
2007-09-11,10.282,10.382,10.239,10.373,21695,0
2007-09-12,10.295,10.404,10.295,10.382,19314,0
2007-09-13,10.329,10.359,10.146,10.16,11624,0
2007-09-14,10.11,10.187,10.103,10.146,10075,0
2007-09-17,10.155,10.181,10.014,10.097,10920,0
2007-09-18,10.014,10.155,10.014,10.155,8398,0
2007-09-19,10.146,10.167,10.13,10.13,3920,0
2007-09-20,10.123,10.123,9.961,10.022,7418,0
2007-09-21,9.939,10.138,9.919,9.972,17224,0
2007-09-24,9.905,10.224,9.905,10.11,21417,0
2007-09-25,10.083,10.138,10.03,10.066,7137,0
2007-09-26,10.155,10.155,10.083,10.083,4900,0
2007-09-27,10.022,10.146,10.014,10.146,7979,0
2007-09-28,10.11,10.11,10.051,10.066,6441,0
2007-10-01,10.11,10.11,9.994,10.051,9374,0
2007-10-02,9.994,10.045,9.967,9.972,10638,0
2007-10-03,9.972,9.981,9.891,9.925,10075,0
2007-10-04,9.882,9.911,9.837,9.869,9374,0
2007-10-05,9.837,9.869,9.83,9.83,3210,0
2007-10-08,9.876,9.891,9.861,9.876,2095,0
2007-10-09,9.891,9.925,9.83,9.925,3494,0
2007-10-10,9.911,9.911,9.777,9.806,13155,0
2007-10-11,9.763,9.815,9.74,9.815,12178,0
2007-10-12,9.769,9.769,9.756,9.756,1960,0
2007-10-15,9.763,9.806,9.692,9.756,26449,0
2007-10-16,9.735,9.74,9.553,9.638,45210,0
2007-10-17,9.645,9.721,9.553,9.608,31634,0
2007-10-18,9.623,9.721,9.521,9.572,28549,0
2007-10-19,9.601,9.668,9.601,9.668,14695,0
2007-10-22,9.587,9.763,9.587,9.751,16654,0
2007-10-23,9.735,9.769,9.735,9.769,4480,0
2007-10-24,9.706,9.763,9.706,9.763,12451,0
2007-10-25,9.756,9.769,9.756,9.763,3363,0
2007-10-26,9.654,9.876,9.654,9.83,23238,0
2007-10-29,9.815,9.837,9.769,9.815,11056,0
2007-10-30,9.783,9.837,9.756,9.791,6017,0
2007-10-31,9.83,9.837,9.756,9.791,14980,0
2007-11-01,9.822,9.822,9.735,9.756,10359,0
2007-11-02,9.706,9.729,9.645,9.654,9936,0
2007-11-05,9.501,9.706,9.501,9.706,4482,0
2007-11-06,9.706,9.706,9.615,9.706,13016,0
2007-11-07,9.601,9.661,9.4405,9.521,36385,0
2007-11-08,9.514,9.559,9.4106,9.4931,50248,0
2007-11-09,9.4931,9.572,9.4931,9.572,10638,0
2007-11-12,9.565,9.565,9.207,9.3948,45210,0
2007-11-13,9.3523,9.4185,9.1982,9.2571,30654,0
2007-11-14,9.2571,9.3165,9.2243,9.2243,20294,0
2007-11-15,9.2357,9.2867,9.1749,9.2712,20294,0
2007-11-16,9.2357,9.2482,9.212,9.2482,10359,0
2007-11-19,9.2571,9.2571,9.212,9.2357,13994,0
2007-11-20,9.2357,9.587,9.212,9.2179,20570,0
2007-11-21,9.2243,9.3017,9.1905,9.3017,11751,0
2007-11-23,9.4018,9.4405,9.3223,9.4405,12599,0
2007-11-26,9.4018,9.4018,9.2571,9.3878,22536,0
2007-11-27,9.4185,9.4185,9.3165,9.3948,15255,0
2007-11-28,9.4185,9.4762,9.3445,9.3948,18060,0
2007-11-29,9.3165,9.3878,9.2243,9.3017,36255,0
2007-11-30,9.3086,9.4185,9.3086,9.3741,36950,0
2007-12-03,9.3086,9.4335,9.2427,9.4335,26033,0
2007-12-04,9.4018,9.4555,9.3818,9.4555,19732,0
2007-12-05,9.4485,9.4762,9.3086,9.4335,52624,0
2007-12-06,9.4405,9.4822,9.3445,9.4185,60468,0
2007-12-07,9.3445,9.4762,9.3445,9.4762,21834,0
2007-12-10,9.514,9.587,9.3523,9.58,51511,0
2007-12-11,9.594,9.594,9.3523,9.4881,51929,0
2007-12-12,9.4485,9.58,9.4485,9.4822,32053,0
2007-12-13,9.4335,9.4485,9.294,9.3948,31634,0
2007-12-14,9.2788,9.3523,9.1165,9.2279,83133,0
2007-12-17,9.1615,9.3523,9.147,9.3523,61868,0
2007-12-18,9.2788,9.3445,9.207,9.3306,57665,0
2007-12-19,9.3365,9.4018,9.2643,9.2788,39886,0
2007-12-20,9.3365,9.3523,9.3165,9.3445,7979,0
2007-12-21,9.3306,9.3948,9.2279,9.2279,59068,0
2007-12-24,9.2243,9.2867,9.207,9.2712,23094,0
2007-12-26,9.2788,9.3445,9.2179,9.2243,45766,0
2007-12-27,9.207,9.294,9.1689,9.294,67747,0
2007-12-28,9.3017,9.3671,9.2712,9.3523,35972,0
2007-12-31,9.3741,9.501,9.3365,9.4881,92796,0
2008-01-02,9.514,9.559,9.4405,9.553,23238,0
2008-01-03,9.58,9.74,9.572,9.721,35830,0
2008-01-04,9.751,9.815,9.735,9.815,7979,0
2008-01-07,9.83,9.837,9.756,9.837,13712,0
2008-01-08,9.837,9.967,9.837,9.905,28692,0
2008-01-09,9.986,9.986,9.882,9.897,11900,0
2008-01-10,9.897,10.138,9.876,9.939,12734,0
2008-01-11,9.911,9.939,9.854,9.891,6574,0
2008-01-14,9.876,9.939,9.876,9.939,1675,0
2008-01-15,10.001,10.001,9.919,9.954,20368,0
2008-01-16,9.994,10.014,9.919,10.014,25196,0
2008-01-17,10.001,10.155,9.967,10.014,26449,0
2008-01-18,9.981,10.037,9.854,9.854,28549,0
2008-01-22,9.861,9.961,9.521,9.911,27854,0
2008-01-23,9.932,9.994,9.932,9.981,13859,0
2008-01-24,9.981,10.045,9.891,9.891,36255,0
2008-01-25,9.891,9.891,9.791,9.791,23519,0
2008-01-28,9.806,9.905,9.799,9.905,72502,0
2008-01-29,9.905,9.961,9.854,9.954,13859,0
2008-01-30,9.981,10.037,9.939,9.986,19034,0
2008-01-31,9.986,9.986,9.925,9.981,12878,0
2008-02-01,9.972,10.022,9.961,9.986,6854,0
2008-02-04,10.03,10.274,10.001,10.059,40588,0
2008-02-05,10.059,10.155,10.022,10.059,23374,0
2008-02-06,10.066,10.146,9.729,10.014,42830,0
2008-02-07,10.03,10.03,10.009,10.022,3088,0
2008-02-08,10.022,10.022,9.939,10.009,7278,0
2008-02-11,10.037,10.155,10.009,10.009,24499,0
2008-02-12,10.001,10.083,9.905,9.939,65072,0
2008-02-13,9.882,9.932,9.763,9.769,17630,0
2008-02-14,9.735,9.735,9.4555,9.4555,22536,0
2008-02-15,9.4485,9.4485,9.3306,9.4018,13577,0
2008-02-19,9.4702,9.905,9.4106,9.698,53183,0
2008-02-20,9.638,9.661,9.587,9.587,6017,0
2008-02-21,9.545,9.545,9.4485,9.4702,21695,0
2008-02-22,9.4702,9.4931,9.3818,9.4702,12451,0
2008-02-25,9.4335,9.587,9.4335,9.514,13994,0
2008-02-26,9.501,9.601,9.4255,9.545,29951,0
2008-02-27,9.545,9.553,9.4633,9.4633,14555,0
2008-02-28,9.3741,9.4106,9.2867,9.3165,19454,0
2008-02-29,9.2571,9.4405,9.1403,9.1982,35409,0
2008-03-03,9.3165,9.529,9.1749,9.3306,37090,0
2008-03-04,9.3445,9.3671,9.1689,9.212,19591,0
2008-03-05,9.2357,9.4881,9.2243,9.2279,33731,0
2008-03-06,9.2571,9.4702,9.147,9.4555,39886,0
2008-03-07,9.3878,9.587,9.3878,9.565,25475,0
2008-03-10,9.608,9.615,9.4633,9.4931,43671,0
2008-03-11,9.587,9.756,9.4555,9.4881,54590,0
2008-03-12,9.4702,9.587,9.3523,9.3671,24636,0
2008-03-13,9.3306,9.3671,9.2643,9.2712,10776,0
2008-03-14,9.294,9.3086,9.2867,9.2867,4202,0
2008-03-17,9.2867,9.3741,9.1905,9.2179,26530,0
2008-03-18,9.2482,9.3818,9.2279,9.2643,22536,0
2008-03-19,9.3086,9.3086,9.212,9.2427,6854,0
2008-03-20,9.207,9.2712,9.1982,9.2279,4615,0
2008-03-24,9.3523,9.3818,9.2571,9.2712,16609,0
2008-03-25,9.3445,9.3602,9.3017,9.3086,2807,0
2008-03-26,9.4106,9.4405,9.3602,9.4255,7558,0
2008-03-27,9.4185,9.4702,9.4106,9.4255,7278,0
2008-03-28,9.3948,9.559,9.3671,9.4702,18198,0
2008-03-31,9.565,9.565,9.3948,9.4555,21834,0
2008-04-01,9.4555,9.4881,9.4185,9.4702,41851,0
2008-04-02,9.4702,9.501,9.4255,9.4822,15255,0
2008-04-03,9.4485,9.4931,9.4106,9.4702,7000,0
2008-04-04,9.4822,9.514,9.4822,9.509,3494,0
2008-04-07,9.58,9.58,9.521,9.58,13712,0
2008-04-08,9.529,9.553,9.4822,9.514,12734,0
2008-04-09,9.501,9.572,9.501,9.572,17505,0
2008-04-10,9.587,9.684,9.58,9.615,16517,0
2008-04-11,9.594,9.623,9.587,9.594,9796,0
2008-04-14,9.654,9.751,9.654,9.661,11196,0
2008-04-15,9.623,9.623,9.4822,9.509,20570,0
2008-04-16,9.4931,9.4931,9.4185,9.4702,20718,0
2008-04-17,9.4702,9.4931,9.4702,9.4931,19192,0
2008-04-18,9.4881,9.4881,9.4335,9.4822,21557,0
2008-04-21,9.4185,9.537,9.4106,9.501,16375,0
2008-04-22,9.529,9.565,9.529,9.553,13712,0
2008-04-23,9.572,9.692,9.572,9.654,25398,0
2008-04-24,9.553,9.692,9.553,9.601,23656,0
2008-04-25,9.572,9.608,9.553,9.559,8965,0
2008-04-28,9.58,9.661,9.521,9.629,11324,0
2008-04-29,9.638,9.698,9.629,9.629,11693,0
2008-04-30,9.559,9.661,9.559,9.594,10678,0
2008-05-01,9.559,9.692,9.559,9.587,18994,0
2008-05-02,9.645,9.645,9.565,9.565,11050,0
2008-05-05,9.615,9.769,9.608,9.698,19177,0
2008-05-06,9.638,9.675,9.638,9.675,5461,0
2008-05-07,9.715,9.769,9.692,9.698,19901,0
2008-05-08,9.715,9.769,9.638,9.668,12663,0
2008-05-09,9.763,9.861,9.735,9.791,27366,0
2008-05-12,9.905,9.919,9.861,9.882,8965,0
2008-05-13,9.846,9.925,9.799,9.837,8481,0
2008-05-14,9.837,9.905,9.791,9.791,16517,0
2008-05-15,9.769,9.837,9.769,9.791,14395,0
2008-05-16,9.745,9.799,9.74,9.756,13433,0
2008-05-19,9.854,9.911,9.735,9.806,27432,0
2008-05-20,9.919,9.986,9.815,9.954,32053,0
2008-05-21,10.009,10.074,9.954,9.981,24636,0
2008-05-22,10.014,10.014,9.947,9.947,10638,0
2008-05-23,10.009,10.009,9.882,9.939,18060,0
2008-05-27,10.009,10.138,9.972,10.037,13712,0
2008-05-28,10.03,10.146,9.972,10.083,36408,0
2008-05-29,10.138,10.138,10.014,10.037,22355,0
2008-05-30,10.051,10.083,9.967,9.967,11371,0
2008-06-02,10.066,10.155,9.994,9.994,42868,0
2008-06-03,10.037,10.174,10.03,10.174,14878,0
2008-06-04,10.187,10.187,10.014,10.066,16313,0
2008-06-05,10.03,10.074,9.972,9.994,6646,0
2008-06-06,9.961,10.001,9.947,9.947,11751,0
2008-06-09,9.961,9.961,9.846,9.846,20092,0
2008-06-10,9.83,9.83,9.684,9.692,19177,0
2008-06-11,9.668,9.769,9.668,9.684,10850,0
2008-06-12,9.58,9.763,9.58,9.623,7347,0
2008-06-13,9.735,9.735,9.553,9.572,7571,0
2008-06-16,9.58,9.735,9.58,9.735,7198,0
2008-06-17,9.756,9.932,9.721,9.769,11196,0
2008-06-18,9.869,9.869,9.587,9.587,26714,0
2008-06-19,9.706,9.706,9.4405,9.4633,26759,0
2008-06-20,9.4106,9.529,9.3878,9.4018,15394,0
2008-06-23,9.1318,9.4018,9.0511,9.2243,10497,0
2008-06-24,9.2482,9.3445,9.2179,9.2482,14013,0
2008-06-25,9.2279,9.501,9.1982,9.3223,13665,0
2008-06-26,9.4335,9.501,9.3017,9.3165,10638,0
2008-06-27,9.4485,9.4881,9.1547,9.2243,41699,0
2008-06-30,9.1243,9.2712,9.1243,9.2482,18154,0
2008-07-01,9.2788,9.3086,9.2179,9.3017,13604,0
2008-07-02,9.3017,9.4018,9.2867,9.4018,23463,0
2008-07-07,9.2788,9.3878,9.2788,9.3223,22770,0
2008-07-08,9.2867,9.3306,9.207,9.2712,13684,0
2008-07-09,9.3017,9.3741,9.3017,9.3741,6854,0
2008-07-10,9.3445,9.4106,9.3365,9.4106,8537,0
2008-07-11,9.3741,9.3948,9.2427,9.2427,10359,0
2008-07-14,9.2482,9.2867,9.1982,9.2279,20094,0
2008-07-15,9.1982,9.1982,9.0589,9.1615,13294,0
2008-07-16,9.1318,9.2243,9.1243,9.1547,17622,0
2008-07-17,9.1816,9.4762,9.0867,9.207,4900,0
2008-07-18,9.207,9.2243,9.1318,9.2243,6159,0
2008-07-21,9.2357,9.2788,9.1318,9.207,14980,0
2008-07-22,9.212,9.4822,9.212,9.4405,53870,0
2008-07-23,9.4106,9.58,9.294,9.4335,13978,0
2008-07-24,9.509,9.545,9.3818,9.509,17322,0
2008-07-25,9.545,9.545,9.4405,9.514,4202,0
2008-07-28,9.4881,9.654,9.4881,9.545,5461,0
2008-07-29,9.698,9.715,9.565,9.565,4299,0
2008-07-30,9.565,9.939,9.529,9.74,17224,0
2008-07-31,9.869,9.919,9.756,9.763,11242,0
2008-08-01,9.925,9.925,9.799,9.799,5900,0
2008-08-04,9.837,9.882,9.763,9.763,5318,0
2008-08-05,9.822,9.861,9.735,9.799,8116,0
2008-08-06,9.791,9.932,9.74,9.74,15059,0
2008-08-07,9.911,9.919,9.83,9.837,4058,0
2008-08-08,9.925,9.932,9.756,9.756,9374,0
2008-08-11,9.74,9.763,9.4822,9.608,28444,0
2008-08-12,9.623,9.638,9.4822,9.4822,14419,0
2008-08-13,9.4702,9.4702,9.4106,9.4405,12666,0
2008-08-14,9.4405,9.4881,9.4335,9.4405,14889,0
2008-08-15,9.514,9.594,9.4485,9.594,11624,0
2008-08-18,9.4931,9.675,9.4931,9.668,4248,0
2008-08-19,9.623,9.623,9.4485,9.4822,13577,0
2008-08-20,9.4881,9.545,9.4702,9.4822,10409,0
2008-08-21,9.514,9.545,9.4822,9.545,15842,0
2008-08-22,9.553,9.615,9.553,9.615,13763,0
2008-08-25,9.587,9.721,9.553,9.587,3075,0
2008-08-26,9.559,9.608,9.537,9.608,14555,0
2008-08-27,9.756,9.756,9.4822,9.661,35951,0
2008-08-28,9.668,9.675,9.4555,9.501,17491,0
2008-08-29,9.514,9.537,9.4485,9.537,15955,0
2008-09-02,9.587,9.587,9.4762,9.559,3159,0
2008-09-03,9.58,9.58,9.4822,9.553,3494,0
2008-09-04,9.514,9.545,9.501,9.545,6085,0
2008-09-05,9.521,9.545,9.4822,9.537,12451,0
2008-09-08,9.537,9.623,9.4931,9.537,18446,0
2008-09-09,9.565,9.572,9.4633,9.572,13476,0
2008-09-10,9.587,9.587,9.545,9.553,5002,0
2008-09-11,9.514,9.58,9.4485,9.553,11473,0
2008-09-12,9.58,9.587,9.565,9.565,3778,0
2008-09-15,9.553,9.587,9.553,9.572,9416,0
2008-09-16,9.553,9.553,9.3671,9.3671,24292,0
2008-09-17,9.3671,9.3671,9.1318,9.1318,9432,0
2008-09-18,9.207,9.2179,8.774,8.9308,29949,0
2008-09-19,9.939,9.939,9.1547,9.2867,15605,0
2008-09-22,9.1318,9.1318,8.8164,9.0867,18665,0
2008-09-23,8.9092,9.1318,8.881,9.1318,11056,0
2008-09-24,9.0867,9.3086,9.0589,9.1547,18662,0
2008-09-25,9.2788,9.294,9.1615,9.294,2239,0
2008-09-26,9.2427,9.2427,8.8945,9.1749,10603,0
2008-09-29,9.0867,9.0931,8.6247,8.6247,10854,0
2008-09-30,8.6601,8.9464,8.6247,8.6811,25400,0
2008-10-01,8.8308,8.9674,8.6664,8.7892,20929,0
2008-10-02,8.954,8.9593,8.6601,8.7659,9104,0
2008-10-03,8.8385,8.8665,8.6739,8.8308,3736,0
2008-10-06,8.509,8.6664,7.9377,8.3729,33609,0
2008-10-07,8.3729,8.5804,7.9519,7.9519,47486,0
2008-10-08,7.8017,8.4588,7.4236,8.1159,110385,0
2008-10-09,7.8235,8.152,7.4873,7.7304,22737,0
2008-10-10,7.1875,7.1875,5.7804,6.3154,94535,0
2008-10-13,6.7303,7.6661,6.7303,7.5874,36321,0
2008-10-14,7.6374,8.1726,7.6302,7.6302,28271,0
2008-10-15,7.5021,7.6808,7.2517,7.4519,19591,0
2008-10-16,7.5448,7.7378,7.3665,7.559,33158,0
2008-10-17,7.6021,7.7735,7.3805,7.6733,19177,0
2008-10-20,7.8874,8.6183,7.8874,8.0948,38570,0
2008-10-21,8.2382,8.6601,8.1375,8.352,30233,0
2008-10-22,8.4455,8.732,8.246,8.536,23238,0
2008-10-23,8.7086,8.9169,8.7086,8.8729,17800,0
2008-10-24,8.3315,8.7232,8.3315,8.5945,38709,0
2008-10-27,8.5592,8.6664,8.4588,8.536,13712,0
2008-10-28,8.5435,8.653,8.4874,8.4945,11321,0
2008-10-29,8.653,8.6601,8.4874,8.5234,10727,0
2008-10-30,8.5733,9.565,8.5592,8.6247,53799,0
2008-10-31,9.1615,9.1615,8.4874,8.4945,13057,0
2008-11-03,8.8244,8.8244,8.5234,8.732,8545,0
2008-11-04,8.774,8.8385,8.5945,8.7014,8731,0
2008-11-05,8.8385,8.9464,8.7383,8.7447,12016,0
2008-11-06,8.774,8.774,8.5669,8.5945,14695,0
2008-11-07,8.6028,8.6601,8.5592,8.5804,9009,0
2008-11-10,8.5945,8.6455,8.5234,8.551,17911,0
2008-11-11,8.5234,8.7163,8.3879,8.4519,14122,0
2008-11-12,8.4322,8.5234,8.3011,8.3011,29740,0
2008-11-13,8.4322,8.5234,8.3372,8.3879,16947,0
2008-11-14,8.5669,8.8729,8.3315,8.5163,13577,0
2008-11-17,8.3442,8.5435,8.3372,8.3372,5034,0
2008-11-18,8.396,8.4251,8.3011,8.352,10292,0
2008-11-19,8.3442,8.3442,8.246,8.2809,13577,0
2008-11-20,8.2094,8.2094,7.8947,7.8947,14419,0
2008-11-21,7.8092,8.0243,7.7951,7.8808,15487,0
2008-11-24,7.7091,8.0878,7.7091,7.8947,35564,0
2008-11-25,8.1096,8.2519,7.8452,8.0019,6786,0
2008-11-26,8.0878,8.2519,7.8731,8.1582,25881,0
2008-11-28,8.0513,8.1949,7.9878,8.1582,5768,0
2008-12-01,8.0243,8.5234,8.0243,8.3087,26359,0
2008-12-02,8.5234,8.732,8.2382,8.4322,14117,0
2008-12-03,8.6455,8.7892,8.4669,8.4669,7700,0
2008-12-04,8.1375,8.6323,8.1375,8.324,37917,0
2008-12-05,8.8588,8.8588,8.059,8.2519,52509,0
2008-12-08,8.1657,8.1657,7.9519,7.9878,41018,0
2008-12-09,7.9519,7.9878,7.7021,7.7951,127607,0
2008-12-10,7.8731,7.8731,7.6661,7.6875,14695,0
2008-12-11,7.8235,7.9159,7.5948,7.8092,26270,0
2008-12-12,7.7876,7.8092,7.6661,7.6875,3140,0
2008-12-15,7.7304,7.9159,7.7021,7.8235,96148,0
2008-12-16,7.8235,7.9159,7.7304,7.8452,102788,0
2008-12-17,7.8452,8.2809,7.766,8.0659,36046,0
2008-12-18,8.0948,8.2666,8.0297,8.2024,6646,0
2008-12-19,8.2162,8.2382,7.7091,7.8452,66906,0
2008-12-22,7.8591,7.8808,7.6302,7.7807,22575,0
2008-12-23,7.6949,7.8374,7.6949,7.7951,6538,0
2008-12-24,7.7021,7.8092,7.7021,7.7163,8813,0
2008-12-26,7.7735,7.9519,7.7735,7.9519,26596,0
2008-12-29,7.9519,8.1096,7.8731,7.9591,30441,0
2008-12-30,7.9878,8.0659,7.8517,7.9731,13859,0
2008-12-31,8.0948,8.1803,7.7735,8.0019,38194,0
2009-01-02,8.0659,8.2597,8.0659,8.2597,11471,0
2009-01-05,8.324,8.4588,8.324,8.4588,6509,0
2009-01-06,8.6323,8.8097,8.4874,8.732,7025,0
2009-01-07,8.6664,8.8164,8.5669,8.732,9197,0
2009-01-08,8.774,9.0867,8.774,8.8867,6441,0
2009-01-09,8.9246,9.3741,8.9246,9.3741,6954,0
2009-01-12,9.629,9.629,9.1689,9.294,8828,0
2009-01-13,9.4185,9.58,9.2712,9.2712,5879,0
2009-01-14,9.2427,9.2427,9.0161,9.0287,1124,0
2009-01-15,9.0931,9.2712,9.0931,9.0931,10920,0
2009-01-16,8.9808,9.3365,8.845,9.0161,8491,0
2009-01-20,8.9871,8.9949,8.8945,8.9949,7000,0
2009-01-21,9.1318,9.882,9.1318,9.2643,18060,0
2009-01-22,9.1318,9.4255,9.1318,9.1749,6371,0
2009-01-23,8.9949,9.1165,8.9246,8.9246,11654,0
2009-01-26,8.954,9.4702,8.9246,9.0012,23499,0
2009-01-27,9.1689,9.594,9.0589,9.0664,15394,0
2009-01-28,9.1749,9.3671,9.1547,9.1547,11478,0
2009-01-29,9.1403,9.4555,9.1403,9.4555,27324,0
2009-01-30,9.537,9.629,9.3523,9.3818,10516,0
2009-02-02,9.572,9.58,9.3445,9.4555,12651,0
2009-02-03,9.629,9.629,9.3948,9.3948,1999,0
2009-02-04,9.4881,9.715,9.4018,9.629,7698,0
2009-02-05,9.629,10.097,9.629,9.769,22889,0
2009-02-06,10.037,10.618,9.745,9.854,24945,0
2009-02-09,9.837,9.981,9.837,9.891,11339,0
2009-02-10,9.972,9.972,9.815,9.815,9936,0
2009-02-11,9.876,9.882,9.791,9.791,2340,0
2009-02-12,9.891,9.891,9.806,9.806,17549,0
2009-02-13,9.806,9.846,9.783,9.806,10693,0
2009-02-17,9.629,9.791,9.212,9.2867,24142,0
2009-02-18,9.799,9.806,9.2788,9.545,10995,0
2009-02-19,9.3445,9.919,9.3445,9.615,27027,0
2009-02-20,9.4555,9.4555,9.2788,9.3365,8882,0
2009-02-23,9.514,9.846,9.3671,9.3671,15844,0
2009-02-24,9.3165,9.629,9.3165,9.623,18280,0
2009-02-25,9.565,9.791,9.4335,9.638,14492,0
2009-02-26,9.74,9.74,9.4822,9.623,12685,0
2009-02-27,9.4702,9.706,9.3445,9.559,16672,0
2009-03-02,9.668,9.668,9.3365,9.3365,8371,0
2009-03-03,9.4018,9.4018,8.954,9.1005,23718,0
2009-03-04,9.1005,9.207,8.9949,9.207,8686,0
2009-03-05,9.0287,9.0287,8.8522,9.0161,23290,0
2009-03-06,9.0867,9.207,8.9949,9.1547,6226,0
2009-03-09,9.0931,9.2712,9.0931,9.2571,5318,0
2009-03-10,9.4106,9.623,9.147,9.3671,20842,0
2009-03-11,9.2867,9.629,9.2357,9.623,15045,0
2009-03-12,9.629,9.994,9.559,9.559,6408,0
2009-03-13,9.4881,9.994,9.4881,9.608,11900,0
2009-03-16,9.608,9.777,9.521,9.565,3920,0
2009-03-17,9.4255,9.675,9.4185,9.4185,7363,0
2009-03-18,9.4185,9.565,9.3086,9.3086,1295,0
2009-03-19,9.3165,9.735,9.3165,9.3818,7979,0
2009-03-20,9.629,9.629,9.3818,9.4555,13113,0
2009-03-23,9.514,9.777,9.514,9.514,8686,0
2009-03-24,9.553,9.553,9.4185,9.514,2522,0
2009-03-25,9.514,10.64,9.4555,9.769,27152,0
2009-03-26,9.791,9.967,9.783,9.783,5461,0
2009-03-27,9.967,10.083,9.777,9.861,7846,0
2009-03-30,9.891,9.891,9.706,9.756,10358,0
2009-03-31,9.756,9.756,9.4822,9.521,24800,0
2009-04-01,9.521,9.58,9.4881,9.553,4645,0
2009-04-02,9.553,9.615,9.4931,9.4931,1419,0
2009-04-03,9.514,9.74,9.509,9.553,3010,0
2009-04-06,9.629,9.876,9.615,9.756,4058,0
2009-04-07,9.822,9.981,9.645,9.706,6790,0
2009-04-08,9.74,9.74,9.4335,9.638,16094,0
2009-04-09,9.638,9.846,9.638,9.706,6441,0
2009-04-13,9.559,9.981,9.559,9.729,9148,0
2009-04-14,9.668,9.854,9.668,9.783,2553,0
2009-04-15,9.783,9.783,9.4633,9.521,44061,0
2009-04-16,9.587,9.587,9.521,9.58,7795,0
2009-04-17,9.565,9.684,9.565,9.684,3643,0
2009-04-20,9.615,9.684,9.553,9.684,3216,0
2009-04-21,9.623,9.745,9.623,9.745,8963,0
2009-04-22,9.74,9.751,9.615,9.751,10638,0
2009-04-23,9.692,9.756,9.638,9.756,5318,0
2009-04-24,9.769,9.815,9.769,9.806,6394,0
2009-04-27,9.815,9.897,9.815,9.876,10578,0
2009-04-28,9.972,9.972,9.777,9.897,15345,0
2009-04-29,9.882,9.939,9.882,9.939,2377,0
2009-04-30,9.947,10.09,9.706,9.954,30548,0
2009-05-01,10.373,10.373,9.961,10.037,19732,0
2009-05-04,10.097,10.16,9.932,10.037,21103,0
2009-05-05,9.981,10.03,9.954,10.03,5461,0
2009-05-06,10.059,10.211,10.045,10.16,6790,0
2009-05-07,10.231,10.351,10.037,10.224,18811,0
2009-05-08,10.329,10.329,10.117,10.314,5059,0
2009-05-11,10.239,10.299,10.146,10.295,9031,0
2009-05-12,10.231,10.329,10.11,10.314,13093,0
2009-05-13,10.202,10.262,10.059,10.262,4202,0
2009-05-14,10.289,10.289,10.03,10.174,5621,0
2009-05-15,10.262,10.268,10.13,10.194,4439,0
2009-05-18,10.254,10.262,10.194,10.262,5183,0
2009-05-19,10.11,10.254,10.11,10.231,6017,0
2009-05-20,10.329,10.329,10.097,10.231,16654,0
2009-05-21,10.295,10.321,10.231,10.231,7558,0
2009-05-22,10.174,10.231,10.103,10.138,8568,0
2009-05-26,10.174,10.231,10.155,10.231,7368,0
2009-05-27,10.231,10.282,10.194,10.268,6033,0
2009-05-28,10.268,10.268,10.211,10.268,6159,0
2009-05-29,10.268,10.268,10.146,10.239,12648,0
2009-06-01,10.254,10.299,10.187,10.202,18780,0
2009-06-02,10.13,10.295,10.123,10.16,25025,0
2009-06-03,10.16,10.187,10.123,10.187,2553,0
2009-06-04,10.16,10.282,9.986,10.117,24404,0
2009-06-05,10.329,10.329,10.138,10.181,8256,0
2009-06-08,10.022,10.117,9.837,9.939,40146,0
2009-06-09,9.947,9.947,9.919,9.919,3167,0
2009-06-10,9.947,9.947,9.882,9.939,4736,0
2009-06-11,9.735,9.854,9.721,9.806,19526,0
2009-06-12,9.668,9.791,9.545,9.735,19832,0
2009-06-15,9.629,9.729,9.629,9.715,6723,0
2009-06-16,9.721,9.882,9.721,9.882,15406,0
2009-06-17,9.911,9.939,9.706,9.806,10987,0
2009-06-18,9.745,9.837,9.735,9.837,5111,0
2009-06-19,9.791,9.837,9.715,9.837,8116,0
2009-06-22,9.783,9.837,9.745,9.806,8896,0
2009-06-23,9.806,9.83,9.594,9.668,12451,0
2009-06-24,9.729,9.83,9.675,9.83,11369,0
2009-06-25,9.861,9.897,9.806,9.897,6524,0
2009-06-26,9.905,9.981,9.891,9.981,13710,0
2009-06-29,9.954,9.981,9.891,9.981,3643,0
2009-06-30,9.947,9.972,9.882,9.947,5891,0
2009-07-01,10.001,10.014,9.972,10.014,8439,0
2009-07-02,10.009,10.314,9.919,10.314,1601,0
2009-07-06,10.181,10.224,10.059,10.103,23764,0
2009-07-07,10.074,10.09,10.074,10.09,13294,0
2009-07-08,9.981,10.014,9.905,9.919,16244,0
2009-07-09,9.925,9.954,9.846,9.954,9246,0
2009-07-10,9.972,9.981,9.972,9.981,5626,0
2009-07-13,9.981,10.239,9.947,10.239,22535,0
2009-07-14,10.218,10.295,10.074,10.282,7784,0
2009-07-15,10.231,10.412,10.224,10.397,8256,0
2009-07-16,10.274,10.536,10.074,10.074,61586,0
2009-07-17,10.09,10.117,10.014,10.066,8743,0
2009-07-20,10.074,10.117,9.986,9.986,7594,0
2009-07-21,10.074,10.254,10.045,10.045,29200,0
2009-07-22,10.097,10.254,10.097,10.247,3088,0
2009-07-23,10.254,10.449,10.254,10.412,8197,0
2009-07-24,10.412,10.412,10.268,10.389,5327,0
2009-07-27,10.314,10.474,10.262,10.262,11900,0
2009-07-28,10.13,10.478,10.13,10.478,8116,0
2009-07-29,10.478,10.478,10.211,10.211,9201,0
2009-07-30,10.218,10.218,10.202,10.202,278,0
2009-07-31,10.202,10.337,10.202,10.337,2743,0
2009-08-03,10.486,10.486,10.345,10.389,6426,0
2009-08-04,10.389,10.389,9.911,10.187,17288,0
2009-08-05,10.187,10.282,9.925,10.051,14352,0
2009-08-06,10.268,10.478,10.059,10.299,19680,0
2009-08-07,10.329,10.329,10.194,10.321,2522,0
2009-08-10,10.187,10.231,10.138,10.224,8740,0
2009-08-11,10.187,10.337,10.16,10.299,21926,0
2009-08-12,10.295,10.299,10.167,10.262,9313,0
2009-08-13,10.295,10.382,10.268,10.337,9137,0
2009-08-14,10.295,10.314,10.181,10.299,14924,0
2009-08-17,10.247,10.262,10.16,10.174,6400,0
2009-08-18,10.295,10.337,10.262,10.337,18476,0
2009-08-19,10.337,10.337,10.194,10.329,4615,0
2009-08-20,10.321,10.321,10.138,10.268,7763,0
2009-08-21,10.224,10.314,10.187,10.314,6801,0
2009-08-24,10.299,10.329,10.103,10.167,19454,0
2009-08-25,10.16,10.247,10.138,10.247,4497,0
2009-08-26,10.09,10.239,9.822,10.174,31851,0
2009-08-27,10.174,10.211,10.103,10.202,34544,0
2009-08-28,10.218,10.268,10.218,10.268,3876,0
2009-08-31,10.218,10.289,10.218,10.289,10301,0
2009-09-01,10.123,10.306,10.123,10.299,7558,0
2009-09-02,10.314,10.337,10.282,10.299,17617,0
2009-09-03,10.329,10.329,10.299,10.329,2121,0
2009-09-04,10.337,10.382,10.117,10.262,49232,0
2009-09-08,10.254,10.373,10.254,10.359,12436,0
2009-09-09,10.389,10.493,10.373,10.449,19784,0
2009-09-10,10.289,10.69,10.289,10.684,14852,0
2009-09-11,10.595,10.716,10.467,10.649,6762,0
2009-09-14,10.664,10.664,10.55,10.655,15791,0
2009-09-15,10.724,10.794,10.69,10.69,16918,0
2009-09-16,10.664,10.787,10.664,10.781,10840,0
2009-09-17,10.724,10.724,10.664,10.664,8080,0
2009-09-18,10.586,10.839,10.557,10.765,22726,0
2009-09-21,10.744,10.884,10.684,10.696,12761,0
2009-09-22,10.973,11.008,10.696,10.696,33129,0
2009-09-23,10.744,10.898,10.696,10.875,11056,0
2009-09-24,10.832,10.832,10.729,10.773,5671,0
2009-09-25,10.75,10.794,10.633,10.794,20768,0
2009-09-28,10.891,11.323,10.75,11.11,32554,0
2009-09-29,11.104,11.196,11.037,11.037,13120,0
2009-09-30,10.925,10.962,10.809,10.91,22220,0
2009-10-01,11.045,11.104,10.866,11.074,22670,0
2009-10-02,11.117,11.196,10.994,11.196,4833,0
2009-10-05,11.104,11.267,11.104,11.267,6864,0
2009-10-06,11.231,11.609,11.124,11.323,33034,0
2009-10-07,11.267,11.267,11.154,11.224,7008,0
2009-10-08,11.289,11.289,11.124,11.124,3702,0
2009-10-09,11.081,11.124,10.794,10.794,7226,0
2009-10-12,10.744,10.744,10.412,10.478,34180,0
2009-10-13,10.42,10.91,10.289,10.649,29477,0
2009-10-14,10.581,10.737,10.508,10.55,11975,0
2009-10-15,10.543,10.954,10.337,10.809,19142,0
2009-10-16,10.729,10.875,10.625,10.875,15989,0
2009-10-19,10.875,11.051,10.765,10.773,21645,0
2009-10-20,10.839,10.948,10.565,10.939,25364,0
2009-10-21,10.875,10.939,10.802,10.846,9521,0
2009-10-22,10.918,10.918,10.891,10.91,2658,0
2009-10-23,10.91,10.948,10.91,10.948,4900,0
2009-10-26,10.91,10.994,10.64,10.696,25847,0
2009-10-27,10.875,10.902,10.809,10.86,9141,0
2009-10-28,10.898,11.016,10.839,11.016,17199,0
2009-10-29,11.11,11.11,10.932,11.088,6723,0
2009-10-30,11.168,11.41,11.147,11.397,21928,0
2009-11-02,11.397,11.482,11.14,11.253,38288,0
2009-11-03,11.204,11.301,10.994,10.994,2408,0
2009-11-04,11.14,11.267,11.051,11.11,14681,0
2009-11-05,11.163,11.383,11.163,11.281,29132,0
2009-11-06,11.281,11.374,11.074,11.11,32608,0
2009-11-09,11.175,11.338,11.051,11.187,18072,0
2009-11-10,11.045,11.124,10.612,10.846,21282,0
2009-11-11,10.875,10.875,10.696,10.711,17184,0
2009-11-12,10.696,10.802,10.696,10.802,7558,0
2009-11-13,10.817,10.902,10.625,10.625,19025,0
2009-11-16,10.773,10.902,10.696,10.839,21253,0
2009-11-17,10.696,10.75,10.625,10.633,23519,0
2009-11-18,10.664,10.757,10.64,10.737,5743,0
2009-11-19,10.703,10.75,10.703,10.75,1192,0
2009-11-20,10.696,10.744,10.649,10.744,17315,0
2009-11-23,10.737,10.962,10.536,10.669,31919,0
2009-11-24,10.604,10.655,10.456,10.543,16005,0
2009-11-25,10.536,10.649,10.337,10.435,29930,0
2009-11-27,10.449,10.467,10.187,10.364,17276,0
2009-11-30,10.345,10.55,10.337,10.42,23978,0
2009-12-01,10.612,10.612,10.382,10.516,8839,0
2009-12-02,10.565,10.633,10.508,10.618,19714,0
2009-12-03,10.696,10.696,10.382,10.474,36754,0
2009-12-04,10.478,10.493,10.345,10.412,28810,0
2009-12-07,10.404,10.478,10.231,10.478,23105,0
2009-12-08,10.478,10.493,10.397,10.493,32287,0
2009-12-09,10.449,10.449,10.351,10.449,18229,0
2009-12-10,10.435,10.655,10.427,10.655,17776,0
2009-12-11,10.625,10.711,10.524,10.711,23905,0
2009-12-14,10.703,10.716,10.604,10.716,21369,0
2009-12-15,10.684,10.69,10.565,10.677,11399,0
2009-12-16,10.696,10.696,10.474,10.612,10604,0
2009-12-17,10.64,10.711,10.586,10.711,12818,0
2009-12-18,10.703,10.716,10.669,10.716,4705,0
2009-12-21,10.711,10.716,10.69,10.716,8149,0
2009-12-22,10.669,10.716,10.449,10.456,14165,0
2009-12-23,10.581,10.586,10.467,10.586,10631,0
2009-12-24,10.633,10.633,10.536,10.595,8713,0
2009-12-28,10.633,10.716,10.508,10.716,16822,0
2009-12-29,10.684,10.684,10.536,10.612,8965,0
2009-12-30,10.55,10.664,10.404,10.586,53015,0
2009-12-31,10.633,10.75,10.618,10.677,6240,0
2010-01-04,10.696,10.716,10.625,10.716,11145,0
2010-01-05,10.696,10.696,10.618,10.625,6307,0
2010-01-06,10.633,10.633,10.633,10.633,558,0
2010-01-07,10.618,10.716,10.55,10.716,19175,0
2010-01-08,10.677,10.677,10.536,10.618,5468,0
2010-01-11,10.669,10.696,10.586,10.677,7730,0
2010-01-12,10.684,10.696,10.536,10.649,22814,0
2010-01-13,10.612,10.633,10.461,10.516,15856,0
2010-01-14,10.508,10.655,10.389,10.461,72232,0
2010-01-15,10.412,10.543,10.359,10.536,31420,0
2010-01-19,10.543,10.625,10.467,10.531,20490,0
2010-01-20,10.435,10.64,10.389,10.574,36061,0
2010-01-21,10.586,10.64,10.516,10.625,27290,0
2010-01-22,10.508,10.581,10.508,10.581,14699,0
2010-01-25,10.64,10.69,10.586,10.669,15211,0
2010-01-26,10.664,10.664,10.508,10.625,19629,0
2010-01-27,10.649,10.69,10.508,10.618,24163,0
2010-01-28,10.625,10.625,10.5,10.595,7317,0
2010-01-29,10.531,10.64,10.493,10.64,30046,0
2010-02-01,10.586,10.696,10.586,10.69,17715,0
2010-02-02,10.684,10.703,10.684,10.703,3841,0
2010-02-03,10.703,10.716,10.655,10.716,4277,0
2010-02-04,10.69,10.69,10.633,10.69,18719,0
2010-02-05,10.604,10.711,10.574,10.711,9787,0
2010-02-08,10.724,10.765,10.716,10.765,15529,0
2010-02-09,10.716,10.787,10.716,10.787,7418,0
2010-02-10,10.744,10.794,10.737,10.794,3043,0
2010-02-11,10.794,10.846,10.716,10.846,13835,0
2010-02-12,10.787,10.839,10.737,10.839,8143,0
2010-02-16,10.787,10.824,10.716,10.729,9556,0
2010-02-17,10.69,10.781,10.69,10.765,8603,0
2010-02-18,10.75,10.824,10.737,10.802,19540,0
2010-02-19,10.744,10.824,10.744,10.817,4381,0
2010-02-22,10.824,10.846,10.75,10.802,14277,0
2010-02-23,10.802,10.875,10.757,10.875,16235,0
2010-02-24,10.884,10.925,10.824,10.925,6871,0
2010-02-25,10.839,10.91,10.757,10.902,11614,0
2010-02-26,10.891,10.91,10.773,10.86,8008,0
2010-03-01,10.902,11.001,10.839,10.932,20211,0
2010-03-02,10.925,11.067,10.925,11.067,1633,0
2010-03-03,11.074,11.163,11.074,11.14,7409,0
2010-03-04,11.14,11.231,11.001,11.204,18827,0
2010-03-05,11.14,11.211,11.037,11.11,12876,0
2010-03-08,11.175,11.211,11.074,11.196,20949,0
2010-03-09,11.163,11.246,11.147,11.246,20335,0
2010-03-10,11.281,11.281,11.008,11.124,35131,0
2010-03-11,11.074,11.147,10.98,11.081,16316,0
2010-03-12,11.147,11.147,10.918,11.03,27851,0
2010-03-15,10.939,11.074,10.925,11.058,11154,0
2010-03-16,11.001,11.104,10.932,11.058,12512,0
2010-03-17,10.988,11.074,10.988,11.074,36920,0
2010-03-18,11.024,11.088,10.962,10.988,6854,0
2010-03-19,11.037,11.262,10.954,11.095,36119,0
2010-03-22,10.954,11.239,10.954,11.001,22180,0
2010-03-23,10.973,11.081,10.932,11.081,34023,0
2010-03-24,11.124,11.181,11.067,11.154,10499,0
2010-03-25,11.181,11.315,11.175,11.175,11092,0
2010-03-26,11.281,11.289,11.088,11.211,8719,0
2010-03-29,11.281,11.425,11.253,11.425,16468,0
2010-03-30,11.403,11.432,11.351,11.432,16761,0
2010-03-31,11.425,11.425,11.289,11.397,18450,0
2010-04-01,11.432,11.432,11.224,11.315,20247,0
2010-04-05,11.374,11.374,11.239,11.343,3100,0
2010-04-06,11.217,11.366,11.217,11.366,10359,0
2010-04-07,11.275,11.41,11.224,11.41,5318,0
2010-04-08,11.301,11.41,11.296,11.397,19784,0
2010-04-09,11.323,11.397,11.289,11.397,21903,0
2010-04-12,11.425,11.624,11.281,11.432,28069,0
2010-04-13,11.572,11.572,11.175,11.262,25193,0
2010-04-14,11.187,11.289,11.147,11.253,16182,0
2010-04-15,11.315,11.41,11.211,11.397,18585,0
2010-04-16,11.49,11.49,11.296,11.432,8443,0
2010-04-19,11.432,11.746,11.418,11.432,38355,0
2010-04-20,11.455,11.545,11.432,11.469,19013,0
2010-04-21,11.469,11.531,11.418,11.531,16097,0
2010-04-22,11.566,11.594,11.358,11.455,28686,0
2010-04-23,11.452,11.529,11.429,11.523,6173,0
2010-04-26,11.39,12.062,11.39,11.397,23023,0
2010-04-27,11.289,11.432,11.289,11.358,25329,0
2010-04-28,11.403,11.41,11.296,11.374,19725,0
2010-04-29,11.358,11.425,11.338,11.403,10071,0
2010-04-30,11.425,11.482,11.425,11.482,2044,0
2010-05-03,11.502,11.587,11.502,11.587,16385,0
2010-05-04,11.632,11.632,11.463,11.524,10290,0
2010-05-05,11.516,11.516,11.338,11.463,13261,0
2010-05-06,11.374,11.447,10.211,11.045,46894,0
2010-05-07,10.939,11.175,10.939,11.147,28834,0
2010-05-10,11.397,11.482,11.308,11.425,20501,0
2010-05-11,11.41,11.502,11.262,11.502,13605,0
2010-05-12,11.469,11.469,11.366,11.463,8008,0
2010-05-13,11.358,11.49,11.358,11.476,3675,0
2010-05-14,11.351,11.495,11.351,11.374,7847,0
2010-05-17,11.49,11.49,11.301,11.343,7434,0
2010-05-18,11.425,11.469,11.154,11.253,39080,0
2010-05-19,11.187,11.267,11.147,11.246,7084,0
2010-05-20,11.204,11.531,11.008,11.308,23438,0
2010-05-21,11.338,11.469,11.281,11.329,11553,0
2010-05-24,11.41,11.455,11.403,11.455,5759,0
2010-05-25,11.289,11.432,11.239,11.289,15371,0
2010-05-26,11.455,11.495,11.289,11.323,12163,0
2010-05-27,11.425,11.432,11.343,11.343,5471,0
2010-05-28,11.329,11.432,11.296,11.323,5615,0
2010-06-01,11.425,11.425,11.246,11.39,17843,0
2010-06-02,11.383,11.463,11.343,11.441,8318,0
2010-06-03,11.441,11.441,11.289,11.383,21570,0
2010-06-04,11.366,11.418,11.323,11.397,7623,0
2010-06-07,11.323,11.447,11.323,11.425,13994,0
2010-06-08,11.432,11.432,11.425,11.432,841,0
2010-06-09,11.463,11.482,11.447,11.482,15133,0
2010-06-10,11.463,11.502,11.39,11.49,7840,0
2010-06-11,11.476,11.482,11.366,11.463,2807,0
2010-06-14,11.39,11.397,11.289,11.358,8229,0
2010-06-15,11.397,11.469,11.296,11.323,16987,0
2010-06-16,11.275,11.281,11.262,11.262,841,0
2010-06-17,11.267,11.343,11.262,11.343,5695,0
2010-06-18,11.351,11.418,11.351,11.418,2807,0
2010-06-21,11.432,11.469,11.323,11.403,12136,0
2010-06-22,11.447,11.455,11.351,11.447,4240,0
2010-06-23,11.358,11.441,11.204,11.275,21455,0
2010-06-24,11.308,11.315,11.147,11.239,14223,0
2010-06-25,11.168,11.239,11.058,11.239,26211,0
2010-06-28,11.246,11.289,11.14,11.217,8810,0
2010-06-29,11.211,11.253,11.095,11.181,11668,0
2010-06-30,11.183,11.218,11.08,11.218,17278,0
2010-07-01,11.281,11.281,11.168,11.267,6205,0
2010-07-02,11.281,11.301,11.224,11.301,7195,0
2010-07-06,11.301,11.315,11.246,11.296,8080,0
2010-07-07,11.308,11.323,11.253,11.315,4332,0
2010-07-08,11.296,11.296,11.196,11.267,15959,0
2010-07-09,11.187,11.315,11.187,11.308,7135,0
2010-07-12,11.253,11.308,11.217,11.281,13258,0
2010-07-13,11.267,11.267,11.154,11.217,8329,0
2010-07-14,11.11,11.275,11.11,11.217,14005,0
2010-07-15,11.217,11.281,11.217,11.253,14633,0
2010-07-16,11.281,11.281,11.181,11.253,8324,0
2010-07-19,11.253,11.315,11.253,11.315,3177,0
2010-07-20,11.275,11.315,11.217,11.308,9295,0
2010-07-21,11.323,11.323,11.239,11.308,12599,0
2010-07-22,11.239,11.289,11.11,11.163,24857,0
2010-07-23,11.163,11.187,11.154,11.154,5318,0
2010-07-26,11.175,11.175,11.081,11.168,6441,0
2010-07-27,11.168,11.196,11.074,11.133,13016,0
2010-07-28,11.133,11.224,11.095,11.14,12470,0
2010-07-29,11.163,11.181,11.163,11.181,1253,0
2010-07-30,11.196,11.308,11.181,11.267,20244,0
2010-08-02,11.432,11.432,11.275,11.338,16337,0
2010-08-03,11.366,11.39,11.246,11.343,12595,0
2010-08-04,11.281,11.432,11.246,11.432,21417,0
2010-08-05,11.403,11.463,11.383,11.425,13247,0
2010-08-06,11.469,11.545,11.403,11.441,27783,0
2010-08-09,11.441,11.531,11.441,11.531,3920,0
2010-08-10,11.441,11.572,11.441,11.54,11483,0
2010-08-11,11.56,11.56,11.524,11.524,4058,0
2010-08-12,11.54,11.753,11.509,11.71,16075,0
2010-08-13,11.632,11.716,11.632,11.647,3920,0
2010-08-16,11.716,11.788,11.716,11.733,8469,0
2010-08-17,11.753,11.879,11.669,11.812,18103,0
2010-08-18,11.733,11.812,11.682,11.695,5486,0
2010-08-19,11.746,11.753,11.572,11.655,30854,0
2010-08-20,11.566,11.716,11.531,11.716,5461,0
2010-08-23,11.669,11.78,11.594,11.609,14781,0
2010-08-24,11.71,11.78,11.682,11.766,24445,0
2010-08-25,11.69,11.888,11.69,11.888,15830,0
2010-08-26,11.78,11.86,11.695,11.766,11066,0
2010-08-27,11.853,11.873,11.587,11.704,18209,0
2010-08-30,11.704,11.758,11.578,11.733,11717,0
2010-08-31,11.784,11.784,11.67,11.775,3282,0
2010-09-01,12.039,12.039,11.663,11.753,9314,0
2010-09-02,11.655,11.788,11.624,11.704,10429,0
2010-09-03,11.704,11.739,11.639,11.716,7558,0
2010-09-07,11.739,11.758,11.602,11.655,17313,0
2010-09-08,11.663,11.663,11.594,11.639,4412,0
2010-09-09,11.655,11.71,11.545,11.609,27010,0
2010-09-10,11.56,11.56,11.441,11.531,14830,0
2010-09-13,11.447,11.482,11.397,11.469,9801,0
2010-09-14,11.418,11.516,11.374,11.516,9998,0
2010-09-15,11.502,11.502,11.41,11.482,1648,0
2010-09-16,11.455,11.509,11.308,11.403,7702,0
2010-09-17,11.329,11.455,11.296,11.425,12183,0
2010-09-20,11.418,11.495,11.397,11.495,7949,0
2010-09-21,11.482,11.49,11.482,11.49,7697,0
2010-09-22,11.524,11.54,11.432,11.54,10492,0
2010-09-23,11.54,11.552,11.463,11.552,8832,0
2010-09-24,11.602,11.647,11.463,11.566,10359,0
2010-09-27,11.54,11.69,11.502,11.639,30691,0
2010-09-28,11.675,11.69,11.495,11.647,9280,0
2010-09-29,11.695,11.716,11.695,11.704,4759,0
2010-09-30,11.647,11.781,11.601,11.759,11423,0
2010-10-01,12.101,12.101,11.602,11.71,19410,0
2010-10-04,11.753,11.86,11.647,11.647,12701,0
2010-10-05,11.602,11.819,11.602,11.716,13708,0
2010-10-06,11.758,11.944,11.758,11.774,22200,0
2010-10-07,11.797,12.003,11.797,11.997,18072,0
2010-10-08,11.989,12.11,11.989,12.003,35465,0
2010-10-11,11.903,12.039,11.86,11.968,54591,0
2010-10-12,12.017,12.626,11.933,12.539,42373,0
2010-10-13,12.489,12.489,12.152,12.182,22997,0
2010-10-14,12.182,12.207,11.804,11.888,37584,0
2010-10-15,11.903,11.918,11.617,11.617,18286,0
2010-10-18,11.578,11.69,11.432,11.516,35130,0
2010-10-19,11.524,11.524,11.329,11.469,33740,0
2010-10-20,11.432,11.502,11.432,11.482,16782,0
2010-10-21,11.425,11.632,11.425,11.552,21928,0
2010-10-22,11.545,11.617,11.54,11.54,8256,0
2010-10-25,11.524,11.56,11.455,11.531,10703,0
2010-10-26,11.56,11.824,11.524,11.774,32648,0
2010-10-27,11.831,12.039,11.746,12.003,23704,0
2010-10-28,11.989,12.039,11.968,12.033,8335,0
2010-10-29,11.985,12.021,11.985,12.021,10605,0
2010-11-01,12.366,12.366,11.918,11.953,23296,0
2010-11-02,11.944,11.944,11.797,11.838,6458,0
2010-11-03,11.879,11.96,11.71,11.724,14328,0
2010-11-04,11.86,11.86,11.716,11.739,20023,0
2010-11-05,11.739,11.797,11.69,11.78,15630,0
2010-11-08,11.78,11.78,11.655,11.69,10605,0
2010-11-09,11.639,11.704,11.566,11.632,35039,0
2010-11-10,11.531,11.531,11.239,11.239,42316,0
2010-11-11,11.217,11.275,11.095,11.147,42989,0
2010-11-12,11.095,11.502,11.095,11.217,18117,0
2010-11-15,11.204,11.289,10.98,11.074,13568,0
2010-11-16,10.898,10.948,10.435,10.839,62130,0
2010-11-17,10.891,10.898,10.649,10.669,17579,0
2010-11-18,10.669,10.75,10.524,10.633,21701,0
2010-11-19,10.684,10.737,10.604,10.703,34931,0
2010-11-22,10.75,10.846,10.69,10.824,11853,0
2010-11-23,10.802,10.898,10.696,10.898,32551,0
2010-11-24,10.846,10.852,10.711,10.787,8119,0
2010-11-26,10.824,10.824,10.824,10.824,728,0
2010-11-29,10.809,10.86,10.716,10.824,36030,0
2010-11-30,10.806,10.835,10.618,10.79,31492,0
2010-12-01,10.846,10.86,10.684,10.729,11298,0
2010-12-02,10.724,10.737,10.612,10.684,16891,0
2010-12-03,10.696,10.724,10.612,10.618,15280,0
2010-12-06,10.493,10.604,10.442,10.524,42492,0
2010-12-07,10.508,10.508,10.146,10.314,71770,0
2010-12-08,10.247,10.314,10.224,10.314,30305,0
2010-12-09,10.274,10.42,10.187,10.397,32052,0
2010-12-10,10.382,10.435,9.911,10.09,87913,0
2010-12-13,10.009,10.051,9.869,10.051,37156,0
2010-12-14,10.001,10.211,10.001,10.11,62806,0
2010-12-15,10.13,10.239,10.074,10.218,19945,0
2010-12-16,10.219,10.429,10.219,10.36,32966,0
2010-12-17,10.364,10.42,10.247,10.254,35316,0
2010-12-20,10.306,10.306,9.939,10.174,46951,0
2010-12-21,10.174,10.174,9.891,10.009,53715,0
2010-12-22,9.972,10.202,9.972,10.194,26727,0
2010-12-23,10.174,10.224,10.11,10.224,12099,0
2010-12-27,10.146,10.218,10.059,10.218,16151,0
2010-12-28,10.211,10.262,10.13,10.194,25393,0
2010-12-29,10.192,10.288,10.12,10.17,27403,0
2010-12-30,10.113,10.288,10.105,10.288,40598,0
2010-12-31,10.295,10.532,10.273,10.502,12747,0
2011-01-03,10.412,10.435,10.321,10.359,4128,0
2011-01-04,10.364,10.389,10.345,10.359,8857,0
2011-01-05,10.321,10.474,10.321,10.359,20938,0
2011-01-06,10.351,10.389,10.274,10.364,9724,0
2011-01-07,10.359,10.397,10.231,10.345,11541,0
2011-01-10,10.337,10.345,10.254,10.345,15678,0
2011-01-11,10.321,10.345,10.051,10.345,35536,0
2011-01-12,10.274,10.289,10.051,10.16,19125,0
2011-01-13,10.202,10.202,10.009,10.167,23768,0
2011-01-14,10.123,10.13,9.925,10.103,28643,0
2011-01-18,10.074,10.09,9.939,10.045,19726,0
2011-01-19,10.001,10.058,9.932,10.051,24100,0
2011-01-20,10.037,10.123,9.947,10.03,26028,0
2011-01-21,10.009,10.138,9.994,10.138,27019,0
2011-01-24,10.138,10.138,9.891,9.967,67175,0
2011-01-25,9.994,10.03,9.967,10.03,17848,0
2011-01-26,10.059,10.13,10.037,10.103,7372,0
2011-01-27,10.11,10.11,10.037,10.037,7433,0
2011-01-28,10.059,10.074,10.045,10.074,12705,0
2011-01-31,10.062,10.116,10.062,10.101,11718,0
2011-02-01,10.155,10.306,10.138,10.211,12000,0
2011-02-02,10.211,10.254,10.181,10.181,12173,0
2011-02-03,10.248,10.321,10.167,10.219,32110,0
2011-02-04,10.146,10.295,10.146,10.194,8940,0
2011-02-07,10.274,10.282,10.167,10.239,14007,0
2011-02-08,10.194,10.254,10.146,10.16,30095,0
2011-02-09,10.146,10.254,10.146,10.218,22434,0
2011-02-10,10.219,10.219,10.181,10.181,7200,0
2011-02-11,10.181,10.211,10.181,10.202,4999,0
2011-02-14,10.202,10.321,10.202,10.254,26892,0
2011-02-15,10.218,10.289,10.202,10.231,44475,0
2011-02-16,10.239,10.306,10.231,10.306,4085,0
2011-02-18,10.338,10.346,10.219,10.346,12734,0
2011-02-22,10.295,10.314,10.224,10.282,9307,0
2011-02-23,10.282,10.329,10.181,10.181,30599,0
2011-02-24,10.274,10.274,10.181,10.181,9585,0
2011-02-25,10.231,10.268,10.074,10.074,33453,0
2011-02-28,10.142,10.17,10.113,10.113,9220,0
2011-03-01,10.262,10.268,10.18,10.268,10880,0
2011-03-02,10.254,10.29,10.089,10.145,19112,0
2011-03-03,10.16,10.187,10.145,10.187,4770,0
2011-03-04,10.219,10.353,10.219,10.353,14443,0
2011-03-07,10.353,10.436,10.33,10.36,8419,0
2011-03-08,10.346,10.502,10.338,10.458,9927,0
2011-03-09,10.315,10.346,10.239,10.254,20290,0
2011-03-10,10.283,10.299,10.137,10.174,18470,0
2011-03-11,10.202,10.353,10.202,10.353,12373,0
2011-03-14,10.374,10.374,10.231,10.366,15258,0
2011-03-15,10.299,10.299,10.058,10.224,44662,0
2011-03-16,10.224,10.224,10.001,10.058,29143,0
2011-03-17,10.052,10.15,10.038,10.134,12303,0
2011-03-18,10.109,10.187,10.097,10.167,5571,0
2011-03-21,10.167,10.202,10.083,10.16,20578,0
2011-03-22,10.097,10.13,10.09,10.117,6944,0
2011-03-23,10.123,10.123,10.058,10.123,4055,0
2011-03-24,10.097,10.097,9.993,10.045,35827,0
2011-03-25,10.007,10.073,10.007,10.065,18576,0
2011-03-28,10.083,10.13,10.083,10.13,10686,0
2011-03-29,10.123,10.181,10.083,10.181,9665,0
2011-03-30,10.155,10.239,10.103,10.224,19720,0
2011-03-31,10.236,10.26,10.146,10.205,19949,0
2011-04-01,10.254,10.274,10.174,10.174,6669,0
2011-04-04,10.181,10.248,10.155,10.219,9734,0
2011-04-05,10.205,10.292,10.132,10.257,24901,0
2011-04-06,10.224,10.353,10.224,10.33,25377,0
2011-04-07,10.311,10.342,10.19,10.292,12605,0
2011-04-08,10.299,10.299,10.18,10.18,26886,0
2011-04-11,10.194,10.268,10.154,10.16,20771,0
2011-04-12,10.148,10.27,10.148,10.27,11630,0
2011-04-13,10.36,10.36,10.194,10.202,15672,0
2011-04-14,10.202,10.231,10.174,10.211,14380,0
2011-04-15,10.262,10.29,10.254,10.254,5837,0
2011-04-18,10.254,10.254,10.211,10.224,11219,0
2011-04-19,10.283,10.406,10.283,10.391,20368,0
2011-04-20,10.463,10.475,10.375,10.391,27834,0
2011-04-21,10.391,10.437,10.36,10.43,16570,0
2011-04-25,10.475,10.569,10.458,10.527,17363,0
2011-04-26,10.581,10.581,10.472,10.492,7191,0
2011-04-27,10.547,10.547,10.444,10.458,18481,0
2011-04-28,10.489,10.583,10.489,10.578,18419,0
2011-04-29,10.572,10.572,10.461,10.555,9372,0
2011-05-02,10.599,10.687,10.539,10.682,20613,0
2011-05-03,10.684,10.716,10.578,10.647,17785,0
2011-05-04,10.613,10.664,10.605,10.613,6689,0
2011-05-05,10.668,10.75,10.647,10.75,13850,0
2011-05-06,10.747,10.747,10.642,10.718,14967,0
2011-05-09,10.697,10.798,10.67,10.769,10928,0
2011-05-10,10.706,10.806,10.706,10.806,4660,0
2011-05-11,10.854,10.894,10.81,10.894,5925,0
2011-05-12,10.849,10.908,10.813,10.813,18535,0
2011-05-13,10.872,10.908,10.508,10.769,24819,0
2011-05-16,10.769,10.844,10.76,10.76,10922,0
2011-05-17,10.76,10.798,10.581,10.657,27343,0
2011-05-18,10.626,10.718,10.613,10.718,12643,0
2011-05-19,10.753,10.76,10.596,10.642,29017,0
2011-05-20,10.638,10.695,10.601,10.684,9249,0
2011-05-23,10.664,10.697,10.613,10.613,14261,0
2011-05-24,10.626,10.634,10.596,10.596,5860,0
2011-05-25,10.618,10.649,10.558,10.596,7912,0
2011-05-26,10.657,10.732,10.649,10.685,10905,0
2011-05-27,10.766,10.944,10.737,10.906,10892,0
2011-05-31,10.815,10.935,10.815,10.815,9092,0
2011-06-01,10.881,11.024,10.881,11.024,9183,0
2011-06-02,11.036,11.036,10.834,10.834,8188,0
2011-06-03,10.804,10.804,10.695,10.724,9353,0
2011-06-06,10.766,10.878,10.766,10.878,7680,0
2011-06-07,10.786,10.884,10.786,10.884,18607,0
2011-06-08,10.891,10.911,10.747,10.823,18610,0
2011-06-09,10.831,10.866,10.815,10.851,7708,0
2011-06-10,10.849,10.849,10.81,10.849,1935,0
2011-06-13,10.894,10.914,10.766,10.766,14905,0
2011-06-14,10.795,10.9,10.795,10.81,7317,0
2011-06-15,10.819,10.929,10.819,10.914,12726,0
2011-06-16,10.906,10.906,10.781,10.825,15263,0
2011-06-17,10.849,10.849,10.744,10.795,17288,0
2011-06-20,10.863,10.863,10.782,10.81,1373,0
2011-06-21,10.886,10.886,10.695,10.744,20373,0
2011-06-22,10.703,10.766,10.703,10.766,18511,0
2011-06-23,10.774,10.826,10.716,10.819,17834,0
2011-06-24,10.815,10.815,10.778,10.778,1136,0
2011-06-27,10.804,10.849,10.804,10.849,8932,0
2011-06-28,10.878,10.9,10.804,10.863,7267,0
2011-06-29,10.921,10.921,10.886,10.921,1177,0
2011-06-30,10.92,10.92,10.891,10.92,4787,0
2011-07-01,10.927,10.927,10.747,10.831,25125,0
2011-07-05,10.791,10.891,10.791,10.891,6207,0
2011-07-06,10.901,10.901,10.825,10.863,4509,0
2011-07-07,10.898,10.902,10.83,10.883,17621,0
2011-07-08,10.883,10.883,10.822,10.851,10170,0
2011-07-11,10.86,11.02,10.86,10.964,30719,0
2011-07-12,11.02,11.094,10.948,10.955,10107,0
2011-07-13,11.004,11.028,11.004,11.028,1368,0
2011-07-14,11.109,11.109,10.903,10.903,5521,0
2011-07-15,10.898,10.919,10.898,10.903,819,0
2011-07-18,10.903,10.903,10.846,10.86,4095,0
2011-07-19,10.878,10.952,10.596,10.681,63434,0
2011-07-20,10.699,10.786,10.685,10.771,24009,0
2011-07-21,10.726,10.778,10.619,10.68,37361,0
2011-07-22,10.691,10.718,10.684,10.697,4625,0
2011-07-25,10.707,10.792,10.498,10.587,45340,0
2011-07-26,10.619,10.728,10.587,10.635,23483,0
2011-07-27,10.605,10.68,10.535,10.613,31727,0
2011-07-28,10.627,10.714,10.557,10.557,11203,0
2011-07-29,10.591,10.591,10.531,10.568,7303,0
2011-08-01,10.733,10.733,10.627,10.692,21192,0
2011-08-02,10.716,10.835,10.716,10.751,9719,0
2011-08-03,10.836,10.955,10.836,10.91,10743,0
2011-08-04,10.87,10.906,10.764,10.764,7216,0
2011-08-05,10.747,10.76,10.625,10.76,8064,0
2011-08-08,10.618,10.964,10.389,10.602,38330,0
2011-08-09,10.489,10.731,10.364,10.382,33161,0
2011-08-10,10.436,10.571,10.436,10.571,3693,0
2011-08-11,10.593,10.76,10.593,10.725,6599,0
2011-08-12,10.799,10.836,10.747,10.747,2064,0
2011-08-15,10.747,10.891,10.747,10.844,5651,0
2011-08-16,10.891,11.086,10.83,10.891,22171,0
2011-08-17,10.969,11.071,10.948,11.071,5818,0
2011-08-18,11.028,11.055,10.919,11.055,8810,0
2011-08-19,10.982,11.055,10.874,10.955,8805,0
2011-08-22,10.926,11.063,10.926,11.063,15744,0
2011-08-23,11.078,11.086,10.975,11.063,4085,0
2011-08-24,11.063,11.063,11.012,11.049,3356,0
2011-08-25,11.049,11.11,10.948,11.012,18237,0
2011-08-26,11.046,11.091,11.025,11.091,4425,0
2011-08-29,11.132,11.132,11.028,11.063,9766,0
2011-08-30,11.012,11.055,10.996,11.055,3161,0
2011-08-31,11.061,11.162,11.061,11.121,5618,0
2011-09-01,11.154,11.154,11.055,11.086,6604,0
2011-09-02,11.044,11.178,11.013,11.178,10022,0
2011-09-06,11.148,11.245,11.02,11.02,20598,0
2011-09-07,11.056,11.164,11.05,11.164,14389,0
2011-09-08,11.148,11.169,11.072,11.169,17348,0
2011-09-09,11.128,11.179,11.031,11.179,7728,0
2011-09-12,11.12,11.297,11.12,11.246,7825,0
2011-09-13,11.311,11.347,11.311,11.311,5927,0
2011-09-14,11.29,11.29,11.166,11.166,18173,0
2011-09-15,11.268,11.268,11.083,11.113,8238,0
2011-09-16,11.16,11.223,11.137,11.223,1779,0
2011-09-19,11.137,11.137,11.083,11.137,5348,0
2011-09-20,11.098,11.098,11.091,11.098,812,0
2011-09-21,11.128,11.179,11.098,11.098,8536,0
2011-09-22,11.075,11.113,11.052,11.06,13054,0
2011-09-23,11.043,11.05,10.997,11.004,20949,0
2011-09-26,11.016,11.151,11.016,11.151,11636,0
2011-09-27,11.145,11.231,10.994,10.994,29555,0
2011-09-28,11.052,11.179,11,11.179,32870,0
2011-09-29,11.202,11.254,11.202,11.217,12975,0
2011-09-30,11.25,11.25,11.244,11.25,760,0
2011-10-03,11.29,11.347,11.283,11.326,13642,0
2011-10-04,11.315,11.323,11.214,11.214,23408,0
2011-10-05,11.305,11.311,11.255,11.305,6909,0
2011-10-06,11.327,11.365,11.284,11.299,17345,0
2011-10-07,11.315,11.315,11.25,11.25,9969,0
2011-10-10,11.228,11.36,11.22,11.25,5920,0
2011-10-11,11.315,11.353,11.273,11.345,10812,0
2011-10-12,11.393,11.393,11.273,11.339,9099,0
2011-10-13,11.339,11.339,11.339,11.339,270,0
2011-10-14,11.339,11.414,11.308,11.33,20746,0
2011-10-17,11.308,11.353,11.164,11.164,30454,0
2011-10-18,11.175,11.22,11.117,11.156,13542,0
2011-10-19,11.164,11.245,11.141,11.175,5858,0
2011-10-20,11.245,11.288,10.902,10.94,37855,0
2011-10-21,10.971,11.075,10.904,10.951,29903,0
2011-10-24,11.043,11.164,11.043,11.117,14500,0
2011-10-25,11.143,11.201,11.081,11.201,12245,0
2011-10-26,11.245,11.36,11.199,11.339,15774,0
2011-10-27,11.339,11.353,11.267,11.308,12742,0
2011-10-28,11.35,11.382,11.319,11.327,11063,0
2011-10-31,11.34,11.41,11.31,11.397,23134,0
2011-11-01,11.41,11.507,11.172,11.499,27779,0
2011-11-02,11.489,11.489,11.452,11.481,6651,0
2011-11-03,11.404,11.561,11.373,11.561,5890,0
2011-11-04,11.483,11.483,11.353,11.394,7266,0
2011-11-07,11.382,11.486,11.341,11.486,11512,0
2011-11-08,11.499,11.588,11.426,11.522,12559,0
2011-11-09,11.458,11.567,11.41,11.567,5647,0
2011-11-10,11.605,11.912,11.605,11.859,16048,0
2011-11-11,11.87,11.91,11.732,11.732,7582,0
2011-11-14,11.746,11.746,11.588,11.651,12346,0
2011-11-15,11.478,11.551,11.478,11.551,3516,0
2011-11-16,11.471,11.545,11.464,11.464,6669,0
2011-11-17,11.464,11.499,11.397,11.426,6043,0
2011-11-18,11.551,11.551,11.357,11.411,12109,0
2011-11-21,11.39,11.397,11.166,11.166,24591,0
2011-11-22,11.203,11.39,11.203,11.311,13079,0
2011-11-23,11.357,11.357,11.186,11.255,24749,0
2011-11-25,11.311,11.349,11.311,11.349,3898,0
2011-11-28,11.374,11.397,11.305,11.35,20610,0
2011-11-29,11.311,11.42,11.311,11.42,19992,0
2011-11-30,11.44,11.529,11.393,11.464,17904,0
2011-12-01,11.522,11.611,11.434,11.611,16447,0
2011-12-02,11.53,11.539,11.349,11.42,21455,0
2011-12-05,11.426,11.613,11.426,11.486,12369,0
2011-12-06,11.485,11.498,11.417,11.498,21562,0
2011-12-07,11.43,11.469,11.416,11.469,9629,0
2011-12-08,11.52,11.52,11.454,11.483,10265,0
2011-12-09,11.42,11.499,11.404,11.499,7519,0
2011-12-12,11.479,11.514,11.472,11.514,12959,0
2011-12-13,11.486,11.486,11.231,11.341,62683,0
2011-12-14,11.365,11.397,11.319,11.365,9072,0
2011-12-15,11.335,11.397,11.319,11.397,14022,0
2011-12-16,11.422,11.446,11.394,11.394,5509,0
2011-12-19,11.41,11.442,11.382,11.442,7925,0
2011-12-20,11.458,11.479,11.404,11.458,6855,0
2011-12-21,11.486,11.523,11.486,11.523,10167,0
2011-12-22,11.552,11.605,11.492,11.53,15093,0
2011-12-23,11.454,11.536,11.454,11.49,9010,0
2011-12-27,11.514,11.53,11.465,11.53,6914,0
2011-12-28,11.561,11.567,11.479,11.479,7276,0
2011-12-29,11.442,11.486,11.41,11.479,9193,0
2011-12-30,11.545,11.581,11.422,11.545,20753,0
2012-01-03,11.527,11.527,11.416,11.52,33979,0
2012-01-04,11.469,11.557,11.469,11.557,17467,0
2012-01-05,11.497,11.626,11.497,11.543,11591,0
2012-01-06,11.527,11.543,11.527,11.527,8878,0
2012-01-09,11.527,11.649,11.527,11.649,24467,0
2012-01-10,11.633,11.665,11.577,11.657,14722,0
2012-01-11,11.667,11.786,11.667,11.786,15436,0
2012-01-12,11.811,11.907,11.786,11.907,11204,0
2012-01-13,11.903,12.15,11.903,12.039,40009,0
2012-01-17,12.001,12.176,12.001,12.144,15606,0
2012-01-18,12.218,12.328,12.167,12.218,16819,0
2012-01-19,12.218,12.304,12.218,12.227,11722,0
2012-01-20,12.19,12.251,12.182,12.182,4825,0
2012-01-23,12.143,12.333,12.056,12.328,15427,0
2012-01-24,12.227,12.296,12.15,12.175,15692,0
2012-01-25,12.209,12.521,12.182,12.521,12137,0
2012-01-26,12.506,12.506,12.259,12.259,19016,0
2012-01-27,12.256,12.256,12.215,12.24,2242,0
2012-01-30,12.235,12.259,12.209,12.218,8245,0
2012-01-31,12.202,12.273,12.202,12.202,4280,0
2012-02-01,12.328,12.557,12.296,12.342,16323,0
2012-02-02,12.375,12.446,12.362,12.399,5591,0
2012-02-03,12.443,12.482,12.435,12.482,6707,0
2012-02-06,12.482,12.489,12.459,12.489,4380,0
2012-02-07,12.518,12.562,12.29,12.305,21210,0
2012-02-08,12.313,12.313,12.22,12.22,28380,0
2012-02-09,12.305,12.402,12.267,12.344,15403,0
2012-02-10,12.353,12.404,12.24,12.366,21019,0
2012-02-13,12.443,12.465,12.308,12.339,23968,0
2012-02-14,12.339,12.396,12.308,12.379,7415,0
2012-02-15,12.36,12.534,12.339,12.404,16164,0
2012-02-16,12.474,12.482,12.379,12.41,3302,0
2012-02-17,12.482,12.504,12.41,12.451,8715,0
2012-02-21,12.474,12.504,12.388,12.388,2706,0
2012-02-22,12.451,12.526,12.27,12.388,17962,0
2012-02-23,12.404,12.418,12.339,12.347,3332,0
2012-02-24,12.351,12.531,12.267,12.531,11350,0
2012-02-27,12.526,12.526,12.366,12.465,17710,0
2012-02-28,12.41,12.418,12.347,12.347,2977,0
2012-02-29,12.434,12.474,12.344,12.344,4034,0
2012-03-01,12.495,12.495,12.435,12.459,5455,0
2012-03-02,12.53,12.552,12.459,12.459,7267,0
2012-03-05,12.501,12.592,12.457,12.562,17003,0
2012-03-06,12.575,12.644,12.468,12.498,11198,0
2012-03-07,12.568,12.68,12.446,12.53,21170,0
2012-03-08,12.523,12.56,12.484,12.56,3573,0
2012-03-09,12.531,12.539,12.493,12.51,1720,0
2012-03-12,12.524,12.531,12.51,12.518,1985,0
2012-03-13,12.637,12.646,12.487,12.608,15381,0
2012-03-14,12.608,12.608,12.344,12.344,12527,0
2012-03-15,12.424,12.424,12.13,12.13,16129,0
2012-03-16,12.13,12.13,11.82,11.902,28830,0
2012-03-19,11.857,12.079,11.814,11.979,19016,0
2012-03-20,12.056,12.13,12.056,12.13,2109,0
2012-03-21,12.144,12.298,12.136,12.159,7954,0
2012-03-22,12.168,12.321,12.168,12.229,8757,0
2012-03-23,12.241,12.477,12.241,12.34,6178,0
2012-03-26,12.415,12.424,12.282,12.282,2509,0
2012-03-27,12.237,12.487,12.144,12.487,15103,0
2012-03-28,12.592,12.592,12.203,12.274,17906,0
2012-03-29,12.344,12.432,12.196,12.321,11423,0
2012-03-30,12.378,12.409,12.219,12.274,16144,0
2012-04-02,12.421,12.622,12.421,12.507,7797,0
2012-04-03,12.421,12.498,12.355,12.362,10209,0
2012-04-04,12.377,12.518,12.181,12.251,34140,0
2012-04-05,12.281,12.281,12.166,12.244,8264,0
2012-04-09,12.14,12.724,12.14,12.568,19941,0
2012-04-10,12.515,12.622,12.484,12.523,5732,0
2012-04-11,12.599,12.859,12.591,12.666,13567,0
2012-04-12,12.724,12.757,12.666,12.695,5229,0
2012-04-13,12.773,12.915,12.635,12.757,25516,0
2012-04-16,12.765,12.901,12.635,12.731,12209,0
2012-04-17,12.692,12.753,12.626,12.626,7261,0
2012-04-18,12.711,12.724,12.635,12.635,3680,0
2012-04-19,12.673,13.001,12.635,12.837,15476,0
2012-04-20,12.794,12.919,12.753,12.753,9236,0
2012-04-23,12.805,12.889,12.673,12.673,22935,0
2012-04-24,12.63,12.901,12.584,12.773,22593,0
2012-04-25,12.852,12.937,12.673,12.673,15773,0
2012-04-26,12.805,12.893,12.552,12.552,25359,0
2012-04-27,12.533,12.708,12.511,12.602,13209,0
2012-04-30,12.597,12.938,12.597,12.634,18076,0
2012-05-01,12.786,13.245,12.786,13.082,21216,0
2012-05-02,13.041,13.208,12.893,12.893,17758,0
2012-05-03,12.927,12.927,12.761,12.871,7579,0
2012-05-04,12.809,13.776,12.809,13.335,42136,0
2012-05-07,13.239,13.245,12.968,13.167,9186,0
2012-05-08,12.722,13.107,12.722,12.991,3565,0
2012-05-09,13.031,13.189,12.959,13.047,11576,0
2012-05-10,13.203,13.203,12.979,12.979,12346,0
2012-05-11,13.016,13.047,12.968,13.016,10399,0
2012-05-14,13.008,13.054,12.935,12.935,10865,0
2012-05-15,12.983,12.983,12.878,12.878,7846,0
2012-05-16,12.941,12.959,12.919,12.959,5499,0
2012-05-17,12.999,13.073,12.886,12.892,16792,0
2012-05-18,13.099,13.099,12.834,12.935,12869,0
2012-05-21,13.239,13.311,13.128,13.207,10448,0
2012-05-22,13.114,13.294,13.114,13.182,10070,0
2012-05-23,13.405,13.405,13.008,13.278,15387,0
2012-05-24,13.294,13.344,13.182,13.198,5838,0
2012-05-25,13.114,13.189,13.031,13.031,11584,0
2012-05-29,13.182,13.369,12.999,13.008,22768,0
2012-05-30,12.999,13.099,12.85,12.913,7428,0
2012-05-31,12.994,13.057,12.922,13.035,9301,0
2012-06-01,13.255,13.255,12.994,12.994,12602,0
2012-06-04,13.107,13.114,12.913,12.991,9050,0
2012-06-05,12.982,12.997,12.957,12.99,5991,0
2012-06-06,12.957,12.957,12.815,12.815,13437,0
2012-06-07,12.941,12.941,12.719,12.725,12554,0
2012-06-08,12.821,12.931,12.781,12.901,6947,0
2012-06-11,12.945,12.963,12.889,12.889,2880,0
2012-06-12,12.945,13.035,12.829,12.931,10663,0
2012-06-13,12.963,13.07,12.963,12.979,14107,0
2012-06-14,12.979,12.979,12.86,12.86,21759,0
2012-06-15,12.86,12.86,12.764,12.788,18748,0
2012-06-18,12.853,12.901,12.853,12.86,17142,0
2012-06-19,12.844,13.051,12.844,12.971,23919,0
2012-06-20,12.979,12.979,12.711,12.711,32313,0
2012-06-21,12.702,12.812,12.672,12.796,16601,0
2012-06-22,12.798,12.806,12.674,12.696,15421,0
2012-06-25,12.672,12.844,12.658,12.739,10643,0
2012-06-26,12.711,12.788,12.711,12.711,5634,0
2012-06-27,12.796,12.844,12.723,12.788,3902,0
2012-06-28,12.844,12.916,12.844,12.91,8194,0
2012-06-29,12.867,12.889,12.747,12.747,16586,0
2012-07-02,12.747,12.829,12.739,12.805,15615,0
2012-07-03,12.882,12.963,12.882,12.91,6134,0
2012-07-05,12.948,13.023,12.868,13.006,9626,0
2012-07-06,13.038,13.046,12.997,12.997,3349,0
2012-07-09,13.046,13.046,13.014,13.046,8120,0
2012-07-10,13.038,13.25,13.031,13.198,8559,0
2012-07-11,13.346,13.346,13.073,13.16,4660,0
2012-07-12,13.113,13.176,13.038,13.176,2539,0
2012-07-13,13.082,13.24,12.933,13.091,12204,0
2012-07-16,13.091,13.207,13.091,13.091,14546,0
2012-07-17,13.167,13.4,13.167,13.337,8387,0
2012-07-18,13.279,13.303,13.128,13.207,12030,0
2012-07-19,13.207,13.246,13.082,13.091,23770,0
2012-07-20,13.068,13.082,12.974,13.082,8040,0
2012-07-23,13.023,13.038,12.974,13.031,1292,0
2012-07-24,13.068,13.082,13.006,13.023,2076,0
2012-07-25,13.054,13.114,13.054,13.114,4444,0
2012-07-26,13.031,13.128,13.031,13.099,15692,0
2012-07-27,13.167,13.183,13.031,13.073,17113,0
2012-07-30,13.114,13.191,13.073,13.073,4079,0
2012-07-31,13.143,13.151,12.839,13.038,21174,0
2012-08-01,13.073,13.209,13.054,13.054,17222,0
2012-08-02,13.114,13.121,12.966,13.006,8974,0
2012-08-03,13.114,13.266,13.054,13.223,14222,0
2012-08-06,13.281,13.281,13.137,13.241,3179,0
2012-08-07,13.252,13.297,13.199,13.252,22959,0
2012-08-08,13.152,13.259,12.948,12.974,46262,0
2012-08-09,12.966,12.974,12.853,12.911,27886,0
2012-08-10,12.903,12.948,12.806,12.838,14652,0
2012-08-13,12.918,12.918,12.73,12.788,22625,0
2012-08-14,12.829,12.853,12.716,12.764,27162,0
2012-08-15,12.626,12.764,12.347,12.406,107892,0
2012-08-16,12.455,12.539,12.307,12.406,52487,0
2012-08-17,12.406,12.447,12.361,12.429,59954,0
2012-08-20,12.486,12.547,12.412,12.5,39503,0
2012-08-21,12.455,12.455,12.075,12.127,70520,0
2012-08-22,12.182,12.238,12.043,12.203,74580,0
2012-08-23,12.238,12.354,12.19,12.354,41369,0
2012-08-24,12.275,12.366,12.182,12.339,55914,0
2012-08-27,12.307,12.331,12.19,12.307,25074,0
2012-08-28,12.3,12.307,12.035,12.3,21733,0
2012-08-29,12.316,12.492,12.316,12.478,47838,0
2012-08-30,12.478,12.563,12.469,12.509,13879,0
2012-08-31,12.547,12.578,12.447,12.571,15843,0
2012-09-04,12.602,12.671,12.531,12.656,17152,0
2012-09-05,12.656,12.716,12.524,12.677,23253,0
2012-09-06,12.626,12.686,12.412,12.547,23044,0
2012-09-07,12.571,12.571,12.361,12.412,12317,0
2012-09-10,12.374,12.412,12.331,12.412,25567,0
2012-09-11,12.478,12.524,12.339,12.517,30649,0
2012-09-12,12.531,12.539,12.455,12.509,18711,0
2012-09-13,12.539,12.547,12.412,12.421,24821,0
2012-09-14,12.429,12.524,12.421,12.429,9268,0
2012-09-17,12.374,12.478,12.347,12.406,36602,0
2012-09-18,12.354,12.421,12.347,12.412,47804,0
2012-09-19,12.381,12.412,12.339,12.398,28866,0
2012-09-20,12.406,12.429,12.339,12.381,22016,0
2012-09-21,12.412,12.412,12.103,12.406,50782,0
2012-09-24,12.398,12.421,12.381,12.412,16713,0
2012-09-25,12.412,12.486,12.412,12.486,14132,0
2012-09-26,12.524,12.571,12.478,12.555,26602,0
2012-09-27,12.555,12.587,12.531,12.587,15240,0
2012-09-28,12.578,12.594,12.492,12.539,5618,0
2012-10-01,12.617,12.671,12.555,12.671,24044,0
2012-10-02,12.671,12.709,12.469,12.602,43977,0
2012-10-03,12.609,12.78,12.486,12.772,62186,0
2012-10-04,12.764,12.764,12.694,12.746,3860,0
2012-10-05,12.787,12.787,12.701,12.764,4856,0
2012-10-08,12.686,12.787,12.686,12.772,6652,0
2012-10-09,12.812,12.853,12.648,12.648,29102,0
2012-10-10,12.677,12.729,12.531,12.609,19705,0
2012-10-11,12.584,12.752,12.584,12.699,17703,0
2012-10-12,12.699,12.777,12.683,12.735,13027,0
2012-10-15,12.794,12.93,12.714,12.786,28038,0
2012-10-16,12.851,12.851,12.735,12.818,47722,0
2012-10-17,12.818,12.818,12.706,12.743,23910,0
2012-10-18,12.727,12.835,12.727,12.827,19211,0
2012-10-19,12.858,12.889,12.714,12.714,19810,0
2012-10-22,12.66,12.818,12.66,12.674,18483,0
2012-10-23,12.66,12.835,12.636,12.691,41214,0
2012-10-24,12.636,12.706,12.543,12.674,31921,0
2012-10-25,12.636,12.721,12.574,12.584,34227,0
2012-10-26,12.623,12.669,12.606,12.606,19470,0
2012-10-31,12.584,12.591,12.513,12.584,42527,0
2012-11-01,12.646,12.654,12.528,12.614,16040,0
2012-11-02,12.614,12.623,12.465,12.591,19888,0
2012-11-05,12.559,12.574,12.474,12.521,30553,0
2012-11-06,12.574,12.623,12.535,12.614,22356,0
2012-11-07,12.552,12.743,12.552,12.699,23042,0
2012-11-08,12.761,12.761,12.699,12.752,15934,0
2012-11-09,12.752,12.842,12.699,12.842,32437,0
2012-11-12,12.851,12.938,12.752,12.938,44941,0
2012-11-13,12.906,12.96,12.798,12.798,21124,0
2012-11-14,12.782,12.862,12.71,12.71,20908,0
2012-11-15,12.782,12.789,12.453,12.618,53973,0
2012-11-16,12.678,12.891,12.626,12.757,12015,0
2012-11-19,12.798,12.941,12.757,12.869,38944,0
2012-11-20,12.926,12.96,12.765,12.869,23939,0
2012-11-21,12.832,12.832,12.806,12.832,5140,0
2012-11-23,12.855,12.926,12.855,12.906,7092,0
2012-11-26,12.926,12.926,12.806,12.814,12182,0
2012-11-27,12.896,13.102,12.855,12.906,28352,0
2012-11-28,12.935,13.049,12.869,12.876,35863,0
2012-11-29,12.906,12.906,12.832,12.832,43732,0
2012-11-30,12.839,13.009,12.839,12.935,15961,0
2012-12-03,13.025,13.07,12.822,12.862,42719,0
2012-12-04,12.822,12.969,12.789,12.855,29375,0
2012-12-05,12.885,12.926,12.71,12.885,36897,0
2012-12-06,12.862,12.95,12.847,12.941,27937,0
2012-12-07,12.941,13.07,12.855,12.984,45788,0
2012-12-10,13.025,13.025,12.839,12.885,16667,0
2012-12-11,12.855,13.017,12.847,12.95,27079,0
2012-12-12,13.001,13.017,12.773,12.788,39604,0
2012-12-13,12.838,12.838,12.701,12.822,29799,0
2012-12-14,12.797,12.797,12.569,12.624,29493,0
2012-12-17,12.601,12.601,12.377,12.522,59149,0
2012-12-18,12.443,12.561,12.328,12.334,64531,0
2012-12-19,12.408,12.552,12.222,12.37,43296,0
2012-12-20,12.394,12.475,12.357,12.357,9849,0
2012-12-21,12.303,12.49,12.255,12.318,53061,0
2012-12-24,12.318,12.536,12.286,12.342,33162,0
2012-12-26,12.394,12.49,12.328,12.334,30212,0
2012-12-27,12.31,12.342,12.203,12.222,20904,0
2012-12-28,12.134,12.294,12.066,12.277,62358,0
2012-12-31,12.37,12.37,12.182,12.222,30561,0
2013-01-02,12.222,12.475,12.222,12.394,22907,0
2013-01-03,12.426,12.545,12.426,12.426,38414,0
2013-01-04,12.49,12.616,12.443,12.497,27256,0
2013-01-07,12.576,12.686,12.536,12.656,36208,0
2013-01-08,12.656,12.656,12.529,12.561,25323,0
2013-01-09,12.576,12.624,12.552,12.601,14698,0
2013-01-10,12.656,12.701,12.536,12.686,25400,0
2013-01-11,12.703,12.717,12.593,12.657,16235,0
2013-01-14,12.657,12.694,12.586,12.641,12469,0
2013-01-15,12.626,12.766,12.523,12.724,61517,0
2013-01-16,12.694,12.724,12.641,12.678,15379,0
2013-01-17,12.749,12.766,12.593,12.678,46359,0
2013-01-18,12.57,12.766,12.57,12.766,23494,0
2013-01-22,12.703,12.864,12.633,12.688,24400,0
2013-01-23,12.665,12.816,12.665,12.766,17996,0
2013-01-24,12.766,12.899,12.731,12.864,19894,0
2013-01-25,12.879,12.879,12.783,12.84,8387,0
2013-01-28,12.774,12.774,12.694,12.694,6181,0
2013-01-29,12.758,12.799,12.641,12.703,13500,0
2013-01-30,12.724,12.724,12.657,12.657,2536,0
2013-01-31,12.688,12.791,12.678,12.731,9290,0
2013-02-01,12.84,12.879,12.678,12.711,17614,0
2013-02-04,12.711,12.724,12.657,12.678,10846,0
2013-02-05,12.657,12.864,12.657,12.657,23582,0
2013-02-06,12.678,12.766,12.626,12.626,9417,0
2013-02-07,12.633,12.657,12.562,12.626,19516,0
2013-02-08,12.672,12.694,12.586,12.602,16365,0
2013-02-11,12.586,12.672,12.57,12.672,18040,0
2013-02-12,12.665,12.678,12.466,12.562,30689,0
2013-02-13,12.58,12.651,12.524,12.524,44633,0
2013-02-14,12.524,12.524,12.404,12.41,15976,0
2013-02-15,12.468,12.468,12.351,12.357,18614,0
2013-02-19,12.365,12.41,12.286,12.357,29233,0
2013-02-20,12.37,12.548,12.37,12.436,33029,0
2013-02-21,12.509,12.548,12.418,12.445,33808,0
2013-02-22,12.436,12.509,12.335,12.436,44937,0
2013-02-25,12.357,12.418,12.295,12.319,20764,0
2013-02-26,12.387,12.41,12.303,12.343,8305,0
2013-02-27,12.357,12.357,12.295,12.303,24578,0
2013-02-28,12.256,12.357,12.24,12.295,23208,0
2013-03-01,12.286,12.387,12.286,12.351,20193,0
2013-03-04,12.37,12.378,12.222,12.222,64102,0
2013-03-05,12.319,12.335,12.182,12.231,28424,0
2013-03-06,12.248,12.248,12.182,12.248,26259,0
2013-03-07,12.278,12.278,12.222,12.263,26692,0
2013-03-08,12.256,12.286,12.082,12.197,58725,0
2013-03-11,12.197,12.213,12.001,12.05,56243,0
2013-03-12,12.05,12.088,11.986,12.015,35086,0
2013-03-13,12.024,12.05,11.888,11.93,38352,0
2013-03-14,11.923,12.176,11.865,11.871,47502,0
2013-03-15,11.888,12.034,11.652,11.84,78042,0
2013-03-18,11.768,12.007,11.69,11.849,58658,0
2013-03-19,11.865,11.935,11.819,11.878,53781,0
2013-03-20,11.888,12.001,11.849,11.96,22085,0
2013-03-21,11.943,12.034,11.878,11.96,45450,0
2013-03-22,11.969,11.985,11.895,11.969,31670,0
2013-03-25,12.034,12.034,11.888,11.93,23664,0
2013-03-26,11.993,12.04,11.913,11.977,14764,0
2013-03-27,11.977,12.015,11.935,11.985,11253,0
2013-03-28,12.015,12.04,12.001,12.04,15268,0
2013-04-01,12.127,12.204,12.034,12.149,63192,0
2013-04-02,12.167,12.176,12.11,12.176,10817,0
2013-04-03,12.24,12.287,12.182,12.232,40190,0
2013-04-04,12.287,12.311,12.167,12.256,19969,0
2013-04-05,12.304,12.344,12.204,12.249,34756,0
2013-04-08,12.182,12.287,12.182,12.27,19284,0
2013-04-09,12.279,12.279,12.223,12.256,16963,0
2013-04-10,12.27,12.311,12.197,12.256,26679,0
2013-04-11,12.263,12.278,12.24,12.278,10313,0
2013-04-12,12.256,12.446,12.256,12.397,26555,0
2013-04-15,12.304,12.311,12.203,12.231,27751,0
2013-04-16,12.256,12.32,12.175,12.256,25108,0
2013-04-17,12.197,12.256,12.175,12.191,48234,0
2013-04-18,12.24,12.248,12.063,12.11,39754,0
2013-04-19,12.057,12.118,12.014,12.023,39031,0
2013-04-22,12.006,12.101,11.992,12.088,40800,0
2013-04-23,12.072,12.133,11.992,12.08,49816,0
2013-04-24,12.039,12.093,12.014,12.032,59251,0
2013-04-25,12.006,12.093,11.999,12.039,26461,0
2013-04-26,12.093,12.126,12.014,12.118,32826,0
2013-04-29,12.048,12.133,12.032,12.133,19496,0
2013-04-30,12.101,12.126,12.006,12.101,46539,0
2013-05-01,12.148,12.148,12.101,12.126,19412,0
2013-05-02,12.118,12.118,12.023,12.023,32087,0
2013-05-03,12.048,12.048,11.976,11.983,49593,0
2013-05-06,11.992,12.08,11.992,12.048,37408,0
2013-05-07,12.057,12.093,11.929,11.976,31147,0
2013-05-08,11.999,12.032,11.976,12.006,46218,0
2013-05-09,11.983,12.048,11.976,11.999,34133,0
2013-05-10,12.006,12.057,11.893,11.893,31988,0
2013-05-13,11.941,11.959,11.893,11.902,22678,0
2013-05-14,11.92,11.929,11.885,11.92,30654,0
2013-05-15,11.862,11.929,11.823,11.868,47035,0
2013-05-16,11.877,12.118,11.868,11.92,20720,0
2013-05-17,11.929,11.941,11.92,11.929,7394,0
2013-05-20,11.941,11.967,11.8,11.893,17680,0
2013-05-21,11.941,11.999,11.893,11.999,30102,0
2013-05-22,12.023,12.023,11.862,11.959,27019,0
2013-05-23,11.912,11.959,11.902,11.934,19607,0
2013-05-24,11.934,11.95,11.823,11.862,16229,0
2013-05-28,11.862,11.877,11.781,11.791,21773,0
2013-05-29,11.809,11.817,11.622,11.679,53589,0
2013-05-30,11.679,11.703,11.543,11.566,25845,0
2013-05-31,11.551,11.626,11.456,11.479,56862,0
2013-06-03,11.558,11.558,11.3,11.315,74338,0
2013-06-04,11.315,11.566,11.315,11.549,42159,0
2013-06-05,11.478,11.579,11.391,11.525,72354,0
2013-06-06,11.464,11.631,11.464,11.558,31300,0
2013-06-07,11.613,11.679,11.487,11.543,29739,0
2013-06-10,11.525,11.647,11.398,11.406,35285,0
2013-06-11,11.374,11.383,11.263,11.27,46175,0
2013-06-12,11.348,11.365,11.034,11.101,56681,0
2013-06-13,11.067,11.166,10.907,11.109,63914,0
2013-06-14,11.109,11.22,11.101,11.142,37503,0
2013-06-17,11.149,11.237,11.051,11.075,37454,0
2013-06-18,11.116,11.142,11.01,11.101,36075,0
2013-06-19,10.994,11.142,10.948,11.124,54242,0
2013-06-20,10.987,11.034,10.866,10.9,78268,0
2013-06-21,10.932,10.994,10.916,10.94,27625,0
2013-06-24,10.866,10.866,10.279,10.643,119677,0
2013-06-25,10.477,10.978,10.477,10.792,75183,0
2013-06-26,10.916,11.229,10.885,11.044,54453,0
2013-06-27,11.034,11.365,11.034,11.332,69009,0
2013-06-28,11.246,11.3,11.075,11.237,22274,0
2013-07-01,11.315,11.315,11.134,11.173,44720,0
2013-07-02,11.206,11.229,11.083,11.116,55321,0
2013-07-03,11.083,11.083,10.826,10.876,27655,0
2013-07-05,10.668,10.792,10.559,10.661,62360,0
2013-07-08,10.691,10.751,10.618,10.691,82369,0
2013-07-09,10.721,10.729,10.559,10.668,59393,0
2013-07-10,10.721,10.736,10.661,10.661,31646,0
2013-07-11,10.713,10.859,10.643,10.675,71605,0
2013-07-12,10.691,10.697,10.576,10.675,41277,0
2013-07-15,10.713,10.721,10.591,10.618,36366,0
2013-07-16,10.626,10.66,10.583,10.626,52059,0
2013-07-17,10.626,10.684,10.591,10.601,61162,0
2013-07-18,10.576,10.643,10.576,10.601,52991,0
2013-07-19,10.583,10.583,10.501,10.51,51425,0
2013-07-22,10.51,10.566,10.425,10.425,44316,0
2013-07-23,10.425,10.476,10.34,10.434,53122,0
2013-07-24,10.391,10.391,10.299,10.35,47810,0
2013-07-25,10.35,10.382,10.107,10.187,67798,0
2013-07-26,10.262,10.35,10.262,10.294,27812,0
2013-07-29,10.315,10.364,10.246,10.299,42843,0
2013-07-30,10.246,10.34,10.195,10.213,35130,0
2013-07-31,10.229,10.254,10.149,10.195,56066,0
2013-08-01,10.172,10.315,10.115,10.115,61625,0
2013-08-02,10.157,10.299,10.122,10.18,72123,0
2013-08-05,10.204,10.204,10.149,10.149,55059,0
2013-08-06,10.204,10.204,10.066,10.075,56731,0
2013-08-07,9.986,10.172,9.986,10.115,41731,0
2013-08-08,10.149,10.221,10.085,10.122,72664,0
2013-08-09,10.391,10.391,9.986,10.107,98221,0
2013-08-12,10.05,10.163,10.05,10.115,31790,0
2013-08-13,10.115,10.163,10.041,10.099,60384,0
2013-08-14,10.115,10.163,10.066,10.066,46657,0
2013-08-15,10.041,10.238,9.991,10.18,61306,0
2013-08-16,10.099,10.238,10.084,10.122,45542,0
2013-08-19,10.122,10.254,10.115,10.254,55949,0
2013-08-20,10.194,10.277,10.115,10.277,65938,0
2013-08-21,10.299,10.401,10.204,10.351,55151,0
2013-08-22,10.351,10.443,10.315,10.427,32774,0
2013-08-23,10.323,10.383,10.263,10.315,38621,0
2013-08-26,10.392,10.435,10.13,10.213,79079,0
2013-08-27,10.122,10.238,10.122,10.18,70205,0
2013-08-28,10.221,10.269,10.031,10.041,65933,0
2013-08-29,10.049,10.049,9.962,10.024,80596,0
2013-08-30,10.031,10.031,9.954,9.954,36500,0
2013-09-03,10.015,10.015,9.913,9.985,41689,0
2013-09-04,9.937,10.032,9.937,9.985,39302,0
2013-09-05,9.954,9.991,9.922,9.991,28340,0
2013-09-06,10.057,10.057,9.961,9.985,40866,0
2013-09-09,10.015,10.041,9.954,9.954,30793,0
2013-09-10,9.937,9.946,9.872,9.937,47564,0
2013-09-11,9.88,9.961,9.88,9.889,45742,0
2013-09-12,9.88,9.928,9.856,9.856,46647,0
2013-09-13,9.802,9.928,9.802,9.872,99632,0
2013-09-16,9.946,10.131,9.905,10.049,56172,0
2013-09-17,10.024,10.18,9.905,10.066,88679,0
2013-09-18,10.041,10.279,10.041,10.18,80494,0
2013-09-19,10.205,10.343,10.122,10.248,57177,0
2013-09-20,10.205,10.255,10.14,10.205,19063,0
2013-09-23,10.238,10.271,10.157,10.172,30059,0
2013-09-24,10.188,10.238,10.18,10.23,26707,0
2013-09-25,10.172,10.255,10.157,10.23,34010,0
2013-09-26,10.238,10.295,10.238,10.295,52853,0
2013-09-27,10.279,10.36,10.214,10.255,32902,0
2013-09-30,10.279,10.308,10.149,10.172,30938,0
2013-10-01,10.248,10.366,10.188,10.271,20907,0
2013-10-02,10.287,10.287,10.214,10.238,27152,0
2013-10-03,10.205,10.205,10.107,10.122,41570,0
2013-10-04,10.131,10.188,10.041,10.066,70567,0
2013-10-07,10.107,10.107,9.991,10.008,33152,0
2013-10-08,10.057,10.057,9.922,9.961,52530,0
2013-10-09,9.961,9.968,9.913,9.937,24796,0
2013-10-10,9.928,10.057,9.928,10.041,52324,0
2013-10-11,10.041,10.1,10.032,10.049,29451,0
2013-10-14,10.008,10.085,9.968,10.085,59921,0
2013-10-15,10.057,10.1,9.921,9.968,55253,0
2013-10-16,9.937,10,9.937,9.975,33384,0
2013-10-17,10.008,10.239,9.968,10.231,42604,0
2013-10-18,10.181,10.289,10.173,10.197,26553,0
2013-10-21,10.215,10.231,10.1,10.132,45777,0
2013-10-22,10.15,10.165,10.049,10.123,63034,0
2013-10-23,10.173,10.223,10.1,10.189,48650,0
2013-10-24,10.206,10.223,10.132,10.173,37464,0
2013-10-25,10.132,10.206,10.132,10.181,39409,0
2013-10-28,10.165,10.215,10.14,10.173,52657,0
2013-10-29,10.189,10.215,10.158,10.197,50572,0
2013-10-30,10.197,10.215,10.173,10.173,40379,0
2013-10-31,10.206,10.206,10.094,10.094,79592,0
2013-11-01,10.173,10.173,10,10,90203,0
2013-11-04,10.032,10.107,10.032,10.075,29122,0
2013-11-05,10.049,10.085,9.991,9.991,41341,0
2013-11-06,10.041,10.085,9.975,9.985,97990,0
2013-11-07,9.968,10.041,9.968,10.024,37240,0
2013-11-08,9.975,9.975,9.827,9.945,119854,0
2013-11-11,9.896,9.953,9.855,9.896,67632,0
2013-11-12,9.836,9.896,9.809,9.827,65620,0
2013-11-13,9.896,9.905,9.818,9.845,68855,0
2013-11-14,9.879,9.879,9.818,9.826,61913,0
2013-11-15,9.879,9.912,9.8,9.809,69906,0
2013-11-18,9.8,9.863,9.8,9.836,54680,0
2013-11-19,9.855,9.928,9.809,9.845,72389,0
2013-11-20,9.863,9.863,9.725,9.725,78810,0
2013-11-21,9.7,9.809,9.7,9.739,62694,0
2013-11-22,9.775,9.791,9.692,9.709,75765,0
2013-11-25,9.725,9.791,9.725,9.775,85289,0
2013-11-26,9.791,9.87,9.734,9.745,99907,0
2013-11-27,9.791,9.791,9.692,9.751,92871,0
2013-11-29,9.766,9.781,9.717,9.781,19409,0
2013-12-02,9.739,9.809,9.7,9.709,101338,0
2013-12-03,9.672,9.751,9.657,9.734,62203,0
2013-12-04,9.682,9.739,9.682,9.734,53153,0
2013-12-05,9.664,9.734,9.621,9.621,88211,0
2013-12-06,9.621,9.745,9.621,9.692,60771,0
2013-12-09,9.745,9.745,9.629,9.664,76463,0
2013-12-10,9.629,9.692,9.604,9.647,96135,0
2013-12-11,9.594,9.68,9.577,9.636,123114,0
2013-12-12,9.645,9.68,9.554,9.602,159314,0
2013-12-13,9.602,9.636,9.536,9.586,195427,0
2013-12-16,9.561,9.645,9.561,9.618,190618,0
2013-12-17,9.618,9.799,9.618,9.738,187440,0
2013-12-18,9.738,9.826,9.738,9.78,78517,0
2013-12-19,9.79,9.912,9.78,9.862,162347,0
2013-12-20,9.887,9.928,9.854,9.921,130910,0
2013-12-23,9.953,10.033,9.937,10.025,124938,0
2013-12-24,9.985,10.025,9.912,9.985,50010,0
2013-12-26,9.928,10.009,9.912,9.928,109188,0
2013-12-27,9.937,9.937,9.817,9.854,70473,0
2013-12-30,9.766,9.87,9.745,9.844,311056,0
2013-12-31,9.799,9.912,9.765,9.799,211699,0
2014-01-02,9.826,9.887,9.751,9.826,133439,0
2014-01-03,9.799,9.976,9.799,9.937,88447,0
2014-01-06,9.985,10.067,9.968,10,66447,0
2014-01-07,10.016,10.077,9.976,10.043,51779,0
2014-01-08,10.067,10.067,9.976,9.992,47292,0
2014-01-09,10,10.058,10,10.016,73167,0
2014-01-10,10.051,10.118,10.051,10.102,85469,0
2014-01-13,10.095,10.168,10.095,10.127,64944,0
2014-01-14,10.192,10.212,10.127,10.127,60541,0
2014-01-15,10.12,10.186,10.12,10.12,33401,0
2014-01-16,10.168,10.228,10.12,10.155,28463,0
2014-01-17,10.168,10.262,10.168,10.237,39584,0
2014-01-21,10.308,10.351,10.212,10.212,93726,0
2014-01-22,10.228,10.277,10.22,10.228,39788,0
2014-01-23,10.287,10.351,10.287,10.308,56332,0
2014-01-24,10.277,10.325,10.237,10.269,57886,0
2014-01-27,10.316,10.334,10.237,10.253,39362,0
2014-01-28,10.308,10.308,10.212,10.287,52117,0
2014-01-29,10.287,10.287,10.228,10.253,53787,0
2014-01-30,10.299,10.387,10.246,10.299,49247,0
2014-01-31,10.325,10.377,10.308,10.344,22147,0
2014-02-03,10.414,10.447,10.404,10.439,77577,0
2014-02-04,10.387,10.447,10.334,10.377,100796,0
2014-02-05,10.351,10.414,10.343,10.404,49291,0
2014-02-06,10.447,10.447,10.343,10.377,26801,0
2014-02-07,10.367,10.447,10.367,10.377,40175,0
2014-02-10,10.36,10.462,10.36,10.439,29147,0
2014-02-11,10.439,10.439,10.377,10.439,27821,0
2014-02-12,10.397,10.458,10.397,10.458,26205,0
2014-02-13,10.484,10.484,10.423,10.463,6661,0
2014-02-14,10.458,10.458,10.44,10.449,16319,0
2014-02-18,10.397,10.458,10.388,10.44,36486,0
2014-02-19,10.423,10.484,10.423,10.458,27855,0
2014-02-20,10.493,10.493,10.405,10.471,23893,0
2014-02-21,10.463,10.493,10.463,10.471,31151,0
2014-02-24,10.535,10.535,10.484,10.52,44672,0
2014-02-25,10.493,10.511,10.484,10.501,31433,0
2014-02-26,10.484,10.57,10.484,10.543,46916,0
2014-02-27,10.57,10.615,10.57,10.615,26556,0
2014-02-28,10.614,10.649,10.596,10.649,34212,0
2014-03-03,10.658,10.683,10.64,10.658,21285,0
2014-03-04,10.673,10.745,10.64,10.673,46525,0
2014-03-05,10.684,10.737,10.666,10.713,28831,0
2014-03-06,10.696,10.761,10.606,10.649,53219,0
2014-03-07,10.649,10.649,10.501,10.52,49795,0
2014-03-10,10.476,10.696,10.476,10.614,36037,0
2014-03-11,10.691,10.691,10.543,10.658,28475,0
2014-03-12,10.649,10.715,10.571,10.707,28872,0
2014-03-13,10.684,10.707,10.616,10.707,42993,0
2014-03-14,10.675,10.715,10.667,10.675,14710,0
2014-03-17,10.649,10.715,10.649,10.698,27735,0
2014-03-18,10.691,10.698,10.649,10.667,40998,0
2014-03-19,10.633,10.698,10.571,10.587,32219,0
2014-03-20,10.561,10.597,10.476,10.552,51963,0
2014-03-21,10.571,10.597,10.544,10.58,9343,0
2014-03-24,10.561,10.633,10.536,10.616,16190,0
2014-03-25,10.571,10.616,10.552,10.597,22188,0
2014-03-26,10.623,10.684,10.58,10.616,68668,0
2014-03-27,10.633,10.684,10.623,10.667,45157,0
2014-03-28,10.667,10.698,10.649,10.675,9333,0
2014-03-31,10.659,10.707,10.633,10.707,57673,0
2014-04-01,10.754,10.754,10.623,10.633,25882,0
2014-04-02,10.616,10.659,10.587,10.587,28420,0
2014-04-03,10.58,10.667,10.571,10.649,86490,0
2014-04-04,10.616,10.723,10.607,10.641,75146,0
2014-04-07,10.641,10.691,10.597,10.633,40824,0
2014-04-08,10.633,10.691,10.633,10.659,34090,0
2014-04-09,10.607,10.675,10.607,10.675,37617,0
2014-04-10,10.667,10.747,10.616,10.649,77233,0
2014-04-11,10.668,10.756,10.668,10.747,23557,0
2014-04-14,10.7,10.774,10.7,10.756,51050,0
2014-04-15,10.724,10.808,10.709,10.791,50481,0
2014-04-16,10.897,10.897,10.791,10.835,60545,0
2014-04-17,10.827,10.844,10.74,10.784,26800,0
2014-04-21,10.8,10.808,10.74,10.791,59985,0
2014-04-22,10.8,10.861,10.747,10.844,37948,0
2014-04-23,10.851,10.888,10.818,10.835,25693,0
2014-04-24,10.851,10.978,10.791,10.937,59656,0
2014-04-25,10.929,10.978,10.929,10.929,36712,0
2014-04-28,10.978,11.037,10.947,10.986,77533,0
2014-04-29,10.986,11.003,10.921,10.947,30354,0
2014-04-30,10.964,11.088,10.937,10.978,42070,0
2014-05-01,11.037,11.046,11.012,11.046,30228,0
2014-05-02,10.978,11.029,10.978,11.012,26607,0
2014-05-05,11.053,11.088,10.995,11.021,31117,0
2014-05-06,11.037,11.166,11.037,11.158,75617,0
2014-05-07,11.158,11.199,11.132,11.174,27876,0
2014-05-08,10.911,11.19,10.911,11.166,50398,0
2014-05-09,11.122,11.199,11.113,11.199,29624,0
2014-05-12,11.267,11.292,11.199,11.209,34672,0
2014-05-13,11.2,11.276,11.2,11.225,60156,0
2014-05-14,11.251,11.3,11.225,11.276,44674,0
2014-05-15,11.276,11.308,11.149,11.166,60317,0
2014-05-16,11.2,11.234,11.159,11.183,59623,0
2014-05-19,11.234,11.261,11.183,11.183,45582,0
2014-05-20,11.142,11.2,11.142,11.175,27784,0
2014-05-21,11.149,11.3,11.107,11.268,42750,0
2014-05-22,11.276,11.276,11.225,11.268,7944,0
2014-05-23,11.234,11.3,11.225,11.251,61126,0
2014-05-27,11.268,11.3,11.183,11.251,42762,0
2014-05-28,11.285,11.308,11.244,11.308,40413,0
2014-05-29,11.342,11.473,11.316,11.369,55192,0
2014-05-30,11.413,11.413,11.351,11.379,25401,0
2014-06-02,11.421,11.457,11.342,11.405,52497,0
2014-06-03,11.43,11.457,11.351,11.379,32677,0
2014-06-04,11.379,11.379,11.268,11.285,27397,0
2014-06-05,11.268,11.397,11.268,11.334,48684,0
2014-06-06,11.342,11.43,11.334,11.342,29035,0
2014-06-09,11.316,11.457,11.294,11.448,31218,0
2014-06-10,11.43,11.43,11.351,11.405,5178,0
2014-06-11,11.397,11.475,11.37,11.459,25248,0
2014-06-12,11.406,11.809,11.406,11.432,20958,0
2014-06-13,11.441,11.441,11.327,11.335,22246,0
2014-06-16,11.309,11.361,11.226,11.295,59323,0
2014-06-17,11.252,11.309,11.226,11.226,29331,0
2014-06-18,11.226,11.252,11.21,11.252,31187,0
2014-06-19,11.262,11.277,11.21,11.262,28222,0
2014-06-20,11.217,11.252,11.2,11.252,20282,0
2014-06-23,11.235,11.262,11.217,11.245,20481,0
2014-06-24,11.245,11.295,11.217,11.269,18589,0
2014-06-25,11.295,11.335,11.277,11.335,20532,0
2014-06-26,11.361,11.459,11.301,11.397,30603,0
2014-06-27,11.361,11.38,11.317,11.327,21048,0
2014-06-30,11.317,11.397,11.269,11.38,27582,0
2014-07-01,11.415,11.467,11.352,11.361,49359,0
2014-07-02,11.389,11.389,11.235,11.252,70050,0
2014-07-03,11.217,11.245,11.142,11.175,20789,0
2014-07-07,11.175,11.317,11.175,11.245,36111,0
2014-07-08,11.277,11.295,11.217,11.262,27030,0
2014-07-09,11.21,11.252,11.149,11.191,35943,0
2014-07-10,11.262,11.317,11.166,11.226,31241,0
2014-07-11,11.195,11.256,11.185,11.204,38528,0
2014-07-14,11.195,11.239,11.185,11.185,57453,0
2014-07-15,11.195,11.272,11.195,11.195,29770,0
2014-07-16,11.204,11.297,11.195,11.256,39261,0
2014-07-17,11.247,11.28,11.195,11.247,35250,0
2014-07-18,11.221,11.297,11.221,11.29,11805,0
2014-07-21,11.29,11.375,11.272,11.272,42704,0
2014-07-22,11.265,11.29,11.221,11.29,34427,0
2014-07-23,11.265,11.29,11.23,11.23,13847,0
2014-07-24,11.29,11.29,11.195,11.195,11502,0
2014-07-25,11.204,11.256,11.204,11.23,23450,0
2014-07-28,11.256,11.297,11.221,11.247,18296,0
2014-07-29,11.265,11.28,11.256,11.28,14188,0
2014-07-30,11.256,11.265,11.195,11.204,12919,0
2014-07-31,11.185,11.213,11.163,11.185,18701,0
2014-08-01,11.247,11.272,11.185,11.204,34700,0
2014-08-04,11.28,11.28,11.185,11.195,22553,0
2014-08-05,11.213,11.297,11.185,11.195,38201,0
2014-08-06,11.213,11.213,11.153,11.153,30470,0
2014-08-07,11.195,11.221,11.17,11.204,35077,0
2014-08-08,11.23,11.272,11.195,11.195,23822,0
2014-08-11,11.239,11.29,11.221,11.265,13038,0
2014-08-12,11.265,11.265,11.247,11.265,11942,0
2014-08-13,11.326,11.389,11.275,11.307,32813,0
2014-08-14,11.334,11.406,11.3,11.38,52197,0
2014-08-15,11.38,11.423,11.361,11.406,14967,0
2014-08-18,11.397,11.432,11.334,11.334,18094,0
2014-08-19,11.352,11.352,11.293,11.307,19303,0
2014-08-20,11.316,11.342,11.3,11.326,11354,0
2014-08-21,11.307,11.334,11.293,11.293,22814,0
2014-08-22,11.284,11.334,11.26,11.326,37777,0
2014-08-25,11.334,11.361,11.275,11.284,30234,0
2014-08-26,11.316,11.352,11.267,11.352,17985,0
2014-08-27,11.37,11.38,11.326,11.38,10709,0
2014-08-28,11.38,11.38,11.25,11.275,41971,0
2014-08-29,11.293,11.37,11.293,11.37,21453,0
2014-09-02,11.38,11.38,11.334,11.361,41564,0
2014-09-03,11.361,11.361,11.326,11.342,18535,0
2014-09-04,11.342,11.38,11.326,11.37,25219,0
2014-09-05,11.326,11.37,11.316,11.342,32067,0
2014-09-08,11.3,11.361,11.293,11.316,9426,0
2014-09-09,11.334,11.397,11.326,11.397,22605,0
2014-09-10,11.352,11.38,11.352,11.38,15507,0
2014-09-11,11.401,11.502,11.384,11.444,33341,0
2014-09-12,11.393,11.47,11.393,11.444,15895,0
2014-09-15,11.494,11.494,11.346,11.384,18819,0
2014-09-16,11.338,11.419,11.303,11.41,34809,0
2014-09-17,11.384,11.41,11.365,11.374,22590,0
2014-09-18,11.384,11.384,11.27,11.338,32046,0
2014-09-19,11.338,11.393,11.296,11.303,27673,0
2014-09-22,11.338,11.346,11.287,11.311,33094,0
2014-09-23,11.311,11.41,11.303,11.311,16721,0
2014-09-24,11.303,11.427,11.303,11.356,22817,0
2014-09-25,11.356,11.419,11.338,11.356,11984,0
2014-09-26,11.346,11.401,11.263,11.263,27076,0
2014-09-29,11.346,11.356,11.303,11.356,44007,0
2014-09-30,11.384,11.419,11.338,11.393,39692,0
2014-10-01,11.444,11.47,11.393,11.47,15703,0
2014-10-02,11.393,11.47,11.346,11.47,25742,0
2014-10-03,11.41,11.53,11.41,11.511,49206,0
2014-10-06,11.579,11.589,11.453,11.453,25324,0
2014-10-07,11.47,11.616,11.47,11.571,63743,0
2014-10-08,11.521,11.67,11.521,11.598,46693,0
2014-10-09,11.67,11.695,11.589,11.67,51875,0
2014-10-10,11.611,11.698,11.524,11.574,32398,0
2014-10-13,11.583,11.665,11.481,11.514,15727,0
2014-10-14,11.524,11.566,11.439,11.524,35291,0
2014-10-15,11.49,11.574,11.322,11.473,50492,0
2014-10-16,11.464,11.558,11.403,11.403,84765,0
2014-10-17,11.447,11.542,11.429,11.505,31152,0
2014-10-20,11.533,11.549,11.49,11.514,14276,0
2014-10-21,11.524,11.533,11.49,11.49,18734,0
2014-10-22,11.464,11.542,11.464,11.533,20709,0
2014-10-23,11.592,11.592,11.481,11.542,19145,0
2014-10-24,11.542,11.574,11.533,11.542,13289,0
2014-10-27,11.533,11.602,11.524,11.558,25482,0
2014-10-28,11.524,11.619,11.524,11.602,39248,0
2014-10-29,11.602,11.611,11.533,11.566,11885,0
2014-10-30,11.574,11.602,11.497,11.514,23913,0
2014-10-31,11.533,11.637,11.533,11.574,22298,0
2014-11-03,11.656,11.665,11.558,11.558,44193,0
2014-11-04,11.566,11.69,11.549,11.69,31732,0
2014-11-05,11.665,11.75,11.637,11.75,27365,0
2014-11-06,11.724,11.734,11.681,11.681,22392,0
2014-11-07,11.656,11.785,11.637,11.656,20809,0
2014-11-10,11.665,11.714,11.637,11.681,26779,0
2014-11-11,11.741,11.75,11.637,11.724,19488,0
2014-11-12,11.711,11.728,11.641,11.728,12827,0
2014-11-13,11.761,11.789,11.668,11.718,24689,0
2014-11-14,11.711,11.808,11.651,11.702,22131,0
2014-11-17,11.711,11.753,11.568,11.622,30296,0
2014-11-18,11.641,11.753,11.641,11.641,37622,0
2014-11-19,11.702,11.718,11.66,11.711,24405,0
2014-11-20,11.685,11.745,11.651,11.711,24677,0
2014-11-21,11.668,11.711,11.641,11.641,23937,0
2014-11-24,11.631,11.736,11.622,11.702,28086,0
2014-11-25,11.711,11.718,11.676,11.694,14378,0
2014-11-26,11.685,11.718,11.676,11.685,27535,0
2014-11-28,11.694,11.799,11.676,11.718,9889,0
2014-12-01,11.761,11.808,11.651,11.676,55019,0
2014-12-02,11.66,11.66,11.545,11.622,79507,0
2014-12-03,11.622,11.685,11.622,11.651,28783,0
2014-12-04,11.676,11.761,11.676,11.711,44990,0
2014-12-05,11.694,11.728,11.613,11.613,24453,0
2014-12-08,11.66,11.668,11.561,11.595,36279,0
2014-12-09,11.568,11.651,11.508,11.517,134185,0
2014-12-10,11.536,11.66,11.536,11.622,24615,0
2014-12-11,11.669,11.669,11.5,11.527,84562,0
2014-12-12,11.587,11.587,11.5,11.569,45215,0
2014-12-15,11.545,11.587,11.5,11.537,25298,0
2014-12-16,11.552,11.562,11.5,11.5,26515,0
2014-12-17,11.476,11.596,11.476,11.562,48972,0
2014-12-18,11.537,11.587,11.492,11.545,54254,0
2014-12-19,11.545,11.596,11.537,11.552,16679,0
2014-12-22,11.587,11.677,11.509,11.552,41014,0
2014-12-23,11.562,11.577,11.509,11.577,20358,0
2014-12-24,11.596,11.596,11.577,11.577,347,0
2014-12-26,11.596,11.614,11.518,11.527,15337,0
2014-12-29,11.509,11.562,11.431,11.449,46547,0
2014-12-30,11.492,11.537,11.449,11.527,47971,0
2014-12-31,11.596,11.596,11.492,11.509,79568,0
2015-01-02,11.527,11.587,11.518,11.527,21258,0
2015-01-05,11.527,11.596,11.527,11.577,18304,0
2015-01-06,11.596,11.72,11.596,11.661,25159,0
2015-01-07,11.677,11.711,11.669,11.704,38087,0
2015-01-08,11.687,11.905,11.642,11.772,129164,0
2015-01-09,11.746,11.81,11.738,11.801,7449,0
2015-01-12,11.86,11.923,11.801,11.843,37702,0
2015-01-13,11.834,11.94,11.802,11.878,34171,0
2015-01-14,11.95,11.969,11.834,11.853,38984,0
2015-01-15,11.869,12.003,11.869,11.933,42136,0
2015-01-16,11.959,12.031,11.878,11.888,27316,0
2015-01-20,11.888,11.959,11.888,11.933,35003,0
2015-01-21,11.888,12.049,11.888,12.039,31189,0
2015-01-22,12.003,12.084,11.986,12.031,70306,0
2015-01-23,12.039,12.039,11.95,12.003,29347,0
2015-01-26,11.977,12.031,11.95,11.95,14208,0
2015-01-27,11.977,12.058,11.977,11.994,30732,0
2015-01-28,12.039,12.276,12.031,12.18,42934,0
2015-01-29,12.304,12.391,12.18,12.313,88912,0
2015-01-30,12.313,12.391,12.285,12.381,31939,0
2015-02-02,12.381,12.578,12.357,12.416,54845,0
2015-02-03,12.322,12.4,12.322,12.381,35091,0
2015-02-04,12.349,12.349,12.189,12.214,39124,0
2015-02-05,12.268,12.268,12.134,12.152,11122,0
2015-02-06,12.134,12.161,12.134,12.134,6674,0
2015-02-09,12.126,12.134,12.058,12.091,37285,0
2015-02-10,12.091,12.099,11.959,11.969,40847,0
2015-02-11,12.012,12.078,12.012,12.078,5989,0
2015-02-12,12.078,12.078,11.97,11.97,18456,0
2015-02-13,11.978,11.995,11.941,11.941,26602,0
2015-02-17,11.96,11.96,11.792,11.792,22238,0
2015-02-18,11.792,11.934,11.792,11.897,16949,0
2015-02-19,11.853,11.96,11.853,11.907,9610,0
2015-02-20,11.907,11.941,11.861,11.897,12754,0
2015-02-23,11.96,11.978,11.934,11.978,5107,0
2015-02-24,11.941,12.032,11.934,11.995,4900,0
2015-02-25,12.086,12.118,11.987,12.109,42503,0
2015-02-26,12.068,12.1,11.96,12.059,34587,0
2015-02-27,12.068,12.1,11.97,12.1,48011,0
2015-03-02,12.1,12.1,12.059,12.059,29324,0
2015-03-03,12.004,12.04,11.96,12.04,19854,0
2015-03-04,12.022,12.078,12.022,12.068,15339,0
2015-03-05,12.04,12.05,11.879,12.05,67566,0
2015-03-06,11.978,11.978,11.802,11.81,27748,0
2015-03-09,11.889,11.987,11.889,11.889,12294,0
2015-03-10,11.907,12.004,11.897,11.907,27635,0
2015-03-11,11.942,11.942,11.835,11.908,17293,0
2015-03-12,11.917,11.942,11.871,11.871,18527,0
2015-03-13,11.917,11.926,11.853,11.898,16615,0
2015-03-16,11.898,11.934,11.889,11.898,7411,0
2015-03-17,11.917,11.97,11.889,11.934,67706,0
2015-03-18,11.917,12.014,11.889,12.014,6625,0
2015-03-19,12.005,12.005,11.889,11.934,15046,0
2015-03-20,11.926,12.093,11.926,12.093,23807,0
2015-03-23,12.061,12.07,12.034,12.034,7860,0
2015-03-24,12.061,12.061,12.034,12.052,2690,0
2015-03-25,12.183,12.191,12.13,12.147,32899,0
2015-03-26,12.11,12.165,12.024,12.024,11225,0
2015-03-27,12.08,12.147,11.996,12.07,29419,0
2015-03-30,12.088,12.156,11.889,11.934,77700,0
2015-03-31,11.917,12.101,11.917,12.101,38333,0
2015-04-01,12.156,12.165,12.101,12.156,19086,0
2015-04-02,12.12,12.12,12.024,12.07,18188,0
2015-04-06,12.061,12.12,12.052,12.08,10216,0
2015-04-07,12.147,12.174,12.101,12.165,19871,0
2015-04-08,12.156,12.156,12.034,12.07,55578,0
2015-04-09,12.052,12.093,12.052,12.061,2923,0
2015-04-10,12.061,12.093,12.034,12.034,12576,0
2015-04-13,12.08,12.14,12.043,12.14,12294,0
2015-04-14,12.14,12.185,12.102,12.185,29954,0
2015-04-15,12.167,12.176,12.006,12.088,43007,0
2015-04-16,12.015,12.167,12.015,12.148,37088,0
2015-04-17,12.102,12.131,12.088,12.094,18440,0
2015-04-20,12.121,12.193,12.121,12.176,36126,0
2015-04-21,12.185,12.249,12.167,12.185,47097,0
2015-04-22,12.221,12.283,12.14,12.283,35808,0
2015-04-23,12.259,12.32,12.202,12.302,28725,0
2015-04-24,12.32,12.32,12.231,12.293,39843,0
2015-04-27,12.24,12.32,12.176,12.231,19786,0
2015-04-28,12.274,12.356,12.24,12.356,18333,0
2015-04-29,12.32,12.348,12.267,12.32,29283,0
2015-04-30,12.274,12.32,12.221,12.274,26605,0
2015-05-01,12.364,12.364,12.259,12.259,20789,0
2015-05-04,12.267,12.33,12.249,12.302,24925,0
2015-05-05,12.274,12.302,12.211,12.24,26826,0
2015-05-06,12.211,12.267,12.193,12.193,26050,0
2015-05-07,12.231,12.311,12.14,12.167,21892,0
2015-05-08,12.202,12.211,12.131,12.211,10620,0
2015-05-11,12.176,12.202,12.121,12.185,16541,0
2015-05-12,12.102,12.249,12.102,12.193,38683,0
2015-05-13,12.194,12.26,12.122,12.122,27707,0
2015-05-14,12.08,12.177,12.08,12.132,32273,0
2015-05-15,12.212,12.275,12.177,12.241,12192,0
2015-05-18,12.168,12.168,12.088,12.103,34959,0
2015-05-19,12.122,12.141,11.997,12.095,27485,0
2015-05-20,12.112,12.112,11.997,12.08,19141,0
2015-05-21,12.015,12.062,11.934,12.006,74442,0
2015-05-22,11.988,12.035,11.953,12.035,17249,0
2015-05-26,12.088,12.088,11.962,11.971,20321,0
2015-05-27,12.035,12.043,11.953,12.015,17133,0
2015-05-28,12.043,12.043,11.98,11.997,9743,0
2015-05-29,12.062,12.062,11.997,12.035,15467,0
2015-06-01,12.095,12.141,12.043,12.132,31838,0
2015-06-02,12.053,12.103,12.015,12.08,15654,0
2015-06-03,12.053,12.062,12.025,12.025,11016,0
2015-06-04,11.997,11.997,11.953,11.953,28709,0
2015-06-05,11.953,11.988,11.908,11.943,19028,0
2015-06-08,11.953,11.98,11.898,11.917,16134,0
2015-06-09,11.898,11.962,11.87,11.926,29734,0
2015-06-10,11.908,11.988,11.879,11.988,33924,0
2015-06-11,12.026,12.026,11.944,11.972,16369,0
2015-06-12,11.998,12.044,11.944,11.998,9529,0
2015-06-15,11.989,12.044,11.954,11.998,11185,0
2015-06-16,12.035,12.053,11.998,11.998,13626,0
2015-06-17,12.007,12.097,12.007,12.089,10413,0
2015-06-18,12.097,12.214,12.007,12.142,28912,0
2015-06-19,12.188,12.277,12.035,12.252,32785,0
2015-06-22,12.224,12.234,12.114,12.17,18831,0
2015-06-23,12.142,12.214,12.097,12.188,20456,0
2015-06-24,12.179,12.196,12.114,12.16,9637,0
2015-06-25,12.204,12.243,12.062,12.114,15840,0
2015-06-26,12.133,12.133,12.026,12.026,25258,0
2015-06-29,12.097,12.097,11.889,11.98,33117,0
2015-06-30,11.944,12.16,11.927,12.114,26618,0
2015-07-01,12.196,12.214,12.044,12.081,17943,0
2015-07-02,12.142,12.224,12.081,12.081,28357,0
2015-07-06,12.16,12.297,12.16,12.179,17504,0
2015-07-07,12.179,12.261,12.105,12.105,21600,0
2015-07-08,12.142,12.142,12.072,12.114,10078,0
2015-07-09,12.097,12.133,12.081,12.081,16061,0
2015-07-10,12.097,12.16,12.053,12.16,26805,0
2015-07-13,12.152,12.225,12.143,12.225,21061,0
2015-07-14,12.196,12.196,12.134,12.143,2737,0
2015-07-15,12.17,12.27,12.016,12.09,45805,0
2015-07-16,12.134,12.134,12.063,12.073,6617,0
2015-07-17,12.134,12.18,12.082,12.098,16650,0
2015-07-20,12.134,12.134,12.098,12.106,4076,0
2015-07-21,12.115,12.125,12.063,12.082,8597,0
2015-07-22,12.09,12.115,12.063,12.073,13233,0
2015-07-23,12.035,12.106,11.998,12.026,23820,0
2015-07-24,12.035,12.196,11.998,12.161,21061,0
2015-07-27,12.106,12.134,12.073,12.073,15326,0
2015-07-28,12.09,12.235,12.09,12.115,21392,0
2015-07-29,12.18,12.215,12.106,12.215,10255,0
2015-07-30,12.196,12.205,12.082,12.098,17420,0
2015-07-31,12.106,12.442,12.106,12.337,24701,0
2015-08-03,12.413,12.413,12.279,12.317,24578,0
2015-08-04,12.337,12.406,12.161,12.205,16538,0
2015-08-05,12.289,12.362,12.035,12.035,64615,0
2015-08-06,12.106,12.225,12.106,12.143,14029,0
2015-08-07,12.289,12.289,12.152,12.205,11909,0
2015-08-10,12.244,12.253,12.161,12.244,7390,0
2015-08-11,12.215,12.353,12.215,12.27,2849,0
2015-08-12,12.346,12.453,12.271,12.328,23822,0
2015-08-13,12.263,12.346,12.245,12.263,9769,0
2015-08-14,12.245,12.362,12.236,12.318,15368,0
2015-08-17,12.271,12.338,12.254,12.263,10428,0
2015-08-18,12.216,12.318,12.216,12.3,8011,0
2015-08-19,12.318,12.318,12.254,12.254,8782,0
2015-08-20,12.3,12.346,12.3,12.3,24806,0
2015-08-21,12.3,12.3,12.216,12.226,39623,0
2015-08-24,12.309,12.309,12.161,12.245,36609,0
2015-08-25,12.254,12.271,12.19,12.19,14268,0
2015-08-26,12.254,12.254,12.161,12.181,9222,0
2015-08-27,12.226,12.28,12.161,12.216,23929,0
2015-08-28,12.263,12.318,12.161,12.216,14819,0
2015-08-31,12.171,12.346,12.063,12.3,41054,0
2015-09-01,12.379,12.379,12.28,12.354,17016,0
2015-09-02,12.362,12.389,12.328,12.328,26782,0
2015-09-03,12.338,12.362,12.318,12.318,10976,0
2015-09-04,12.318,12.37,12.318,12.354,7575,0
2015-09-08,12.362,12.389,12.318,12.346,26234,0
2015-09-09,12.379,12.379,12.3,12.309,5380,0
2015-09-10,12.338,12.389,12.3,12.3,12397,0
2015-09-11,12.297,12.297,12.261,12.287,8850,0
2015-09-14,12.377,12.488,12.233,12.233,18254,0
2015-09-15,12.251,12.261,12.167,12.167,32681,0
2015-09-16,12.251,12.261,12.203,12.223,9510,0
2015-09-17,12.251,12.325,12.233,12.325,5845,0
2015-09-18,12.368,12.368,12.242,12.297,9839,0
2015-09-21,12.233,12.277,12.233,12.233,10822,0
2015-09-22,12.297,12.306,12.177,12.203,27871,0
2015-09-23,12.167,12.203,12.148,12.186,15739,0
2015-09-24,12.213,12.213,12.102,12.14,18962,0
2015-09-25,12.157,12.203,12.148,12.167,7541,0
2015-09-28,12.167,12.287,12.131,12.233,25103,0
2015-09-29,12.306,12.306,12.261,12.306,23938,0
2015-09-30,12.325,12.36,12.269,12.36,19567,0
2015-10-01,12.423,12.451,12.368,12.377,15192,0
2015-10-02,12.396,12.396,12.335,12.36,17052,0
2015-10-05,12.36,12.405,12.306,12.351,9128,0
2015-10-06,12.36,12.413,12.316,12.325,15632,0
2015-10-07,12.344,12.405,12.344,12.368,11914,0
2015-10-08,12.377,12.386,12.351,12.368,15520,0
2015-10-09,12.377,12.377,12.351,12.351,12134,0
2015-10-12,12.351,12.396,12.351,12.377,7752,0
2015-10-13,12.366,12.41,12.349,12.357,10124,0
2015-10-14,12.374,12.449,12.357,12.41,5333,0
2015-10-15,12.313,12.505,12.313,12.449,22748,0
2015-10-16,12.393,12.505,12.349,12.357,28190,0
2015-10-19,12.402,12.588,12.274,12.322,29116,0
2015-10-20,12.393,12.393,12.313,12.313,4835,0
2015-10-21,12.366,12.41,12.313,12.322,21224,0
2015-10-22,12.313,12.357,12.257,12.341,20897,0
2015-10-23,12.304,12.341,12.274,12.313,8051,0
2015-10-26,12.304,12.341,12.304,12.313,11102,0
2015-10-27,12.313,12.332,12.284,12.322,13605,0
2015-10-28,12.341,12.402,12.322,12.374,21008,0
2015-10-29,12.349,12.486,12.349,12.449,15566,0
2015-10-30,12.383,12.624,12.383,12.614,34721,0
2015-11-02,12.598,12.633,12.514,12.532,45888,0
2015-11-03,12.561,12.57,12.42,12.429,43429,0
2015-11-04,12.514,12.614,12.439,12.579,21990,0
2015-11-05,12.561,12.614,12.449,12.606,14694,0
2015-11-06,12.552,12.552,12.402,12.495,33198,0
2015-11-09,12.486,12.486,12.449,12.476,7984,0
2015-11-10,12.52,12.53,12.455,12.473,16799,0
2015-11-11,12.539,12.604,12.539,12.539,2924,0
2015-11-12,12.586,12.604,12.455,12.463,17123,0
2015-11-13,12.502,12.586,12.455,12.568,13224,0
2015-11-16,12.568,12.648,12.549,12.558,45523,0
2015-11-17,12.558,12.568,12.539,12.558,15606,0
2015-11-18,12.53,12.549,12.426,12.52,38153,0
2015-11-19,12.52,12.539,12.512,12.53,12141,0
2015-11-20,12.512,12.539,12.492,12.53,19293,0
2015-11-23,12.502,12.558,12.483,12.52,17991,0
2015-11-24,12.51,12.549,12.51,12.539,8097,0
2015-11-25,12.502,12.558,12.346,12.558,33816,0
2015-11-27,12.502,12.549,12.502,12.53,6070,0
2015-11-30,12.473,12.558,12.473,12.558,18643,0
2015-12-01,12.558,12.558,12.502,12.52,39078,0
2015-12-02,12.549,12.558,12.52,12.558,23515,0
2015-12-03,12.539,12.549,12.463,12.502,12444,0
2015-12-04,12.473,12.558,12.473,12.53,26339,0
2015-12-07,12.549,12.568,12.483,12.549,22000,0
2015-12-08,12.549,12.568,12.52,12.549,6652,0
2015-12-09,12.558,12.604,12.539,12.596,24276,0
2015-12-10,12.604,12.639,12.604,12.604,18860,0
2015-12-11,12.512,12.675,12.512,12.568,16476,0
2015-12-14,12.558,12.604,12.463,12.463,11450,0
2015-12-15,12.473,12.631,12.371,12.371,47475,0
2015-12-16,12.39,12.417,12.309,12.417,17342,0
2015-12-17,12.417,12.512,12.408,12.483,73375,0
2015-12-18,12.502,12.53,12.38,12.38,55927,0
2015-12-21,12.426,12.512,12.426,12.483,41404,0
2015-12-22,12.512,12.53,12.455,12.473,25215,0
2015-12-23,12.455,12.568,12.436,12.52,13332,0
2015-12-24,12.502,12.527,12.408,12.463,10981,0
2015-12-28,12.502,12.549,12.455,12.53,9020,0
2015-12-29,12.549,12.549,12.426,12.436,29809,0
2015-12-30,12.446,12.539,12.408,12.53,34498,0
2015-12-31,12.568,12.612,12.473,12.549,51616,0
2016-01-04,12.473,12.612,12.473,12.512,28195,0
2016-01-05,12.502,12.596,12.473,12.549,27194,0
2016-01-06,12.549,12.731,12.512,12.695,43584,0
2016-01-07,12.74,12.74,12.685,12.694,9036,0
2016-01-08,12.713,12.779,12.685,12.779,17526,0
2016-01-11,12.76,12.797,12.731,12.779,24293,0
2016-01-12,12.76,12.816,12.76,12.807,21684,0
2016-01-13,12.773,12.834,12.773,12.821,12256,0
2016-01-14,12.849,12.92,12.801,12.92,17289,0
2016-01-15,12.859,12.947,12.831,12.885,27560,0
2016-01-19,12.911,12.93,12.859,12.868,12740,0
2016-01-20,12.876,12.885,12.764,12.783,13551,0
2016-01-21,12.839,12.859,12.831,12.859,16234,0
2016-01-22,12.906,12.967,12.876,12.947,15118,0
2016-01-25,12.903,12.957,12.903,12.903,13840,0
2016-01-26,12.876,12.976,12.876,12.976,20542,0
2016-01-27,12.957,13.022,12.939,12.939,12077,0
2016-01-28,12.967,13.032,12.911,13.032,19488,0
2016-01-29,13.041,13.236,13.031,13.163,39616,0
2016-02-01,13.171,13.339,13.154,13.262,43420,0
2016-02-02,13.208,13.282,13.153,13.153,26077,0
2016-02-03,13.226,13.253,13.213,13.248,13002,0
2016-02-04,13.171,13.236,13.171,13.226,13196,0
2016-02-05,13.226,13.268,13.216,13.246,14344,0
2016-02-08,13.271,13.368,13.216,13.301,21094,0
2016-02-09,13.377,13.513,13.281,13.387,48381,0
2016-02-10,13.382,13.382,13.295,13.295,15688,0
2016-02-11,13.315,13.324,13.22,13.22,17679,0
2016-02-12,13.202,13.244,13.045,13.073,26724,0
2016-02-16,13.055,13.058,12.803,12.969,45900,0
2016-02-17,12.923,12.969,12.923,12.955,15450,0
2016-02-18,12.95,13.035,12.912,13.016,35953,0
2016-02-19,13.01,13.045,12.941,12.95,26272,0
2016-02-22,12.969,12.979,12.923,12.923,6862,0
2016-02-23,12.918,13.001,12.906,12.969,24168,0
2016-02-24,12.996,13.016,12.961,13.006,13455,0
2016-02-25,13.016,13.055,13.006,13.035,15360,0
2016-02-26,13.035,13.045,13.016,13.016,21475,0
2016-02-29,13.025,13.129,13.025,13.129,12690,0
2016-03-01,13.22,13.257,13.129,13.23,38728,0
2016-03-02,13.22,13.24,13.121,13.184,19446,0
2016-03-03,13.22,13.22,13.129,13.184,12489,0
2016-03-04,13.22,13.22,13.148,13.175,6740,0
2016-03-07,13.192,13.192,13.073,13.166,33148,0
2016-03-08,13.138,13.295,13.138,13.285,18949,0
2016-03-09,13.343,13.416,13.252,13.382,27221,0
2016-03-10,13.408,13.436,13.367,13.436,7972,0
2016-03-11,13.393,13.393,13.214,13.214,23797,0
2016-03-14,13.234,13.244,13.168,13.224,19668,0
2016-03-15,13.196,13.224,13.151,13.168,25999,0
2016-03-16,13.178,13.196,13.151,13.187,10188,0
2016-03-17,13.16,13.289,13.16,13.187,19235,0
2016-03-18,13.178,13.247,13.16,13.16,4394,0
2016-03-21,13.178,13.178,13.141,13.168,17558,0
2016-03-22,13.178,13.224,13.16,13.19,30076,0
2016-03-23,13.223,13.251,13.206,13.244,11416,0
2016-03-24,13.244,13.269,13.198,13.214,22384,0
2016-03-28,13.261,13.261,13.214,13.261,8849,0
2016-03-29,13.251,13.421,13.251,13.42,28752,0
2016-03-30,13.433,13.504,13.385,13.438,28311,0
2016-03-31,13.44,13.523,13.44,13.513,16520,0
2016-04-01,13.486,13.56,13.289,13.289,47725,0
2016-04-04,13.347,13.347,13.297,13.327,10783,0
2016-04-05,13.347,13.42,13.347,13.347,27741,0
2016-04-06,13.43,13.43,13.366,13.376,21894,0
2016-04-07,13.393,13.43,13.366,13.376,27454,0
2016-04-08,13.403,13.424,13.347,13.403,13175,0
2016-04-11,13.446,13.449,13.393,13.412,13152,0
2016-04-12,13.427,13.449,13.403,13.411,756,0
2016-04-13,13.445,13.47,13.361,13.406,34656,0
2016-04-14,13.397,13.445,13.371,13.415,11041,0
2016-04-15,13.435,13.545,13.435,13.463,28500,0
2016-04-18,13.472,13.623,13.472,13.527,24612,0
2016-04-19,13.585,13.623,13.519,13.623,15546,0
2016-04-20,13.603,13.726,13.603,13.726,44929,0
2016-04-21,13.717,13.751,13.679,13.74,11794,0
2016-04-22,13.752,13.752,13.545,13.613,19381,0
2016-04-25,13.623,13.623,13.594,13.594,5460,0
2016-04-26,13.603,13.632,13.555,13.627,43225,0
2016-04-27,13.565,13.65,13.565,13.65,24198,0
2016-04-28,13.642,13.65,13.632,13.65,9977,0
2016-04-29,13.642,13.65,13.63,13.65,12658,0
2016-05-02,13.678,13.771,13.659,13.717,33330,0
2016-05-03,13.744,13.821,13.744,13.807,11860,0
2016-05-04,13.807,13.807,13.726,13.762,23547,0
2016-05-05,13.771,13.771,13.735,13.771,13463,0
2016-05-06,13.771,13.771,13.687,13.762,11047,0
2016-05-09,13.726,13.771,13.678,13.762,37823,0
2016-05-10,13.771,13.771,13.711,13.752,29985,0
2016-05-11,13.747,13.822,13.747,13.812,9152,0
2016-05-12,13.781,13.812,13.767,13.784,12590,0
2016-05-13,13.757,13.87,13.757,13.851,22699,0
2016-05-16,13.861,13.864,13.794,13.822,11153,0
2016-05-17,13.822,13.822,13.796,13.822,22450,0
2016-05-18,13.803,13.822,13.691,13.73,21398,0
2016-05-19,13.653,13.682,13.539,13.597,47044,0
2016-05-20,13.569,13.663,13.53,13.569,36860,0
2016-05-23,13.539,13.607,13.466,13.493,34072,0
2016-05-24,13.53,13.549,13.493,13.53,17710,0
2016-05-25,13.549,13.559,13.512,13.522,10657,0
2016-05-26,13.549,13.636,13.54,13.627,27869,0
2016-05-27,13.569,13.626,13.569,13.607,20128,0
2016-05-31,13.579,13.607,13.503,13.569,21349,0
2016-06-01,13.597,13.682,13.597,13.682,31342,0
2016-06-02,13.663,13.682,13.619,13.653,20662,0
2016-06-03,13.663,13.822,13.645,13.682,29518,0
2016-06-06,13.645,13.739,13.645,13.73,11612,0
2016-06-07,13.73,13.803,13.73,13.803,19535,0
2016-06-08,13.803,13.812,13.726,13.739,25705,0
2016-06-09,13.747,13.851,13.721,13.767,36584,0
2016-06-10,13.747,13.88,13.747,13.775,19526,0
2016-06-13,13.875,13.921,13.751,13.751,73023,0
2016-06-14,13.837,13.837,13.761,13.807,10451,0
2016-06-15,13.845,13.845,13.715,13.789,14226,0
2016-06-16,13.798,13.856,13.798,13.847,10375,0
2016-06-17,13.865,13.903,13.865,13.875,4894,0
2016-06-20,13.827,13.921,13.827,13.903,13070,0
2016-06-21,13.856,13.95,13.789,13.865,47247,0
2016-06-22,13.921,13.921,13.771,13.798,48088,0
2016-06-23,13.817,13.865,13.789,13.837,29863,0
2016-06-24,13.847,13.969,13.847,13.969,24352,0
2016-06-27,13.998,13.998,13.931,13.989,19112,0
2016-06-28,14.025,14.063,13.94,13.969,22972,0
2016-06-29,13.979,14.082,13.903,13.903,55637,0
2016-06-30,13.967,14.063,13.96,14.025,35243,0
2016-07-01,14.063,14.149,14.021,14.14,37912,0
2016-07-05,14.175,14.175,14.082,14.157,22072,0
2016-07-06,14.185,14.3,14.111,14.281,36430,0
2016-07-07,14.263,14.277,14.194,14.253,20760,0
2016-07-08,14.253,14.336,14.253,14.272,18521,0
2016-07-11,14.263,14.375,14.225,14.3,21212,0
2016-07-12,14.3,14.327,14.158,14.166,36835,0
2016-07-13,14.162,14.258,13.973,13.973,33993,0
2016-07-14,13.925,13.954,13.727,13.727,49592,0
2016-07-15,13.764,13.85,13.727,13.813,32690,0
2016-07-18,13.878,14.114,13.878,14.076,36241,0
2016-07-19,14.076,14.199,14.066,14.18,33387,0
2016-07-20,14.229,14.258,14.171,14.199,16669,0
2016-07-21,14.221,14.229,14.199,14.229,10294,0
2016-07-22,14.218,14.239,14.199,14.219,9807,0
2016-07-25,14.171,14.249,14.143,14.219,29316,0
2016-07-26,14.229,14.249,14.038,14.038,50125,0
2016-07-27,14.085,14.18,14.085,14.153,13824,0
2016-07-28,14.181,14.181,14.133,14.133,9393,0
2016-07-29,14.154,14.229,14.154,14.209,26133,0
2016-08-01,14.229,14.239,14.181,14.209,14260,0
2016-08-02,14.105,14.18,14.095,14.143,18922,0
2016-08-03,14.128,14.258,14.128,14.249,11542,0
2016-08-04,14.323,14.323,14.21,14.21,25687,0
2016-08-05,14.162,14.219,14.114,14.114,18672,0
2016-08-08,14.038,14.085,14.038,14.038,24459,0
2016-08-09,14.076,14.142,14.038,14.124,30038,0
2016-08-10,14.133,14.162,14.133,14.162,9980,0
2016-08-11,14.166,14.336,14.166,14.318,28817,0
2016-08-12,14.308,14.318,14.3,14.308,6812,0
2016-08-15,14.281,14.318,14.214,14.234,28513,0
2016-08-16,14.263,14.336,14.204,14.234,35065,0
2016-08-17,14.204,14.336,14.204,14.308,42741,0
2016-08-18,14.308,14.365,14.185,14.263,54362,0
2016-08-19,14.291,14.297,14.194,14.234,10025,0
2016-08-22,14.234,14.318,14.231,14.244,23628,0
2016-08-23,14.253,14.308,14.214,14.244,37978,0
2016-08-24,14.272,14.327,14.272,14.308,17353,0
2016-08-25,14.291,14.327,14.128,14.166,28043,0
2016-08-26,14.204,14.318,14.204,14.214,26777,0
2016-08-29,14.281,14.291,14.214,14.253,20746,0
2016-08-30,14.204,14.3,14.166,14.272,24536,0
2016-08-31,14.281,14.281,14.166,14.224,25303,0
2016-09-01,14.224,14.291,14.204,14.263,23653,0
2016-09-02,14.234,14.28,14.214,14.214,18106,0
2016-09-06,14.221,14.272,14.194,14.272,6435,0
2016-09-07,14.27,14.375,14.263,14.327,14579,0
2016-09-08,14.329,14.346,14.3,14.327,12924,0
2016-09-09,14.263,14.278,14.051,14.061,23280,0
2016-09-12,14.194,14.224,13.91,13.967,27288,0
2016-09-13,13.977,13.977,13.832,13.832,15727,0
2016-09-14,13.794,13.967,13.794,13.918,14373,0
2016-09-15,13.883,13.928,13.88,13.88,12301,0
2016-09-16,13.861,13.89,13.767,13.794,10973,0
2016-09-19,13.909,14.042,13.746,13.746,23308,0
2016-09-20,13.832,13.832,13.632,13.72,57971,0
2016-09-21,13.71,13.738,13.585,13.72,34562,0
2016-09-22,13.756,13.899,13.756,13.89,17986,0
2016-09-23,13.867,13.899,13.794,13.812,12344,0
2016-09-26,13.851,13.851,13.71,13.72,24454,0
2016-09-27,13.738,13.832,13.7,13.794,46072,0
2016-09-28,13.746,13.909,13.746,13.899,10295,0
2016-09-29,13.88,13.918,13.784,13.794,29741,0
2016-09-30,13.842,13.88,13.832,13.861,11788,0
2016-10-03,13.918,13.987,13.851,13.918,28821,0
2016-10-04,13.899,13.909,13.774,13.861,21738,0
2016-10-05,13.832,13.861,13.825,13.825,4612,0
2016-10-06,13.804,13.889,13.774,13.873,17615,0
2016-10-07,13.842,13.899,13.803,13.841,6919,0
2016-10-10,13.842,13.957,13.794,13.937,16728,0
2016-10-11,13.861,13.88,13.785,13.805,14140,0
2016-10-12,13.793,13.987,13.793,13.957,44132,0
2016-10-13,13.928,13.947,13.747,13.765,15411,0
2016-10-14,13.755,13.755,13.554,13.554,49243,0
2016-10-17,13.506,13.554,13.306,13.316,35739,0
2016-10-18,13.316,13.412,13.286,13.354,12501,0
2016-10-19,13.402,13.612,13.345,13.477,21522,0
2016-10-20,13.574,13.641,13.392,13.45,9185,0
2016-10-21,13.459,13.553,13.45,13.468,27047,0
2016-10-24,13.564,13.564,13.421,13.45,13704,0
2016-10-25,13.496,13.607,13.412,13.412,17308,0
2016-10-26,13.487,13.61,13.344,13.344,14158,0
2016-10-27,13.373,13.373,13.201,13.244,28252,0
2016-10-28,13.247,13.306,13.149,13.247,33070,0
2016-10-31,13.286,13.286,13.228,13.265,10783,0
2016-11-01,13.286,13.431,13.238,13.392,37018,0
2016-11-02,13.432,13.459,13.344,13.45,7312,0
2016-11-03,13.45,13.468,13.382,13.46,34358,0
2016-11-04,13.402,13.431,13.363,13.363,16747,0
2016-11-07,13.325,13.392,13.325,13.392,12875,0
2016-11-08,13.415,13.441,13.344,13.412,16817,0
2016-11-09,13.392,13.45,13.314,13.45,24172,0
2016-11-10,13.42,13.42,13.132,13.132,54179,0
2016-11-11,13.103,13.103,12.854,12.93,65271,0
2016-11-14,12.844,12.901,12.575,12.623,66907,0
2016-11-15,12.623,12.795,12.478,12.777,62557,0
2016-11-16,12.772,12.795,12.679,12.709,35054,0
2016-11-17,12.708,12.708,12.613,12.613,15382,0
2016-11-18,12.678,12.678,12.41,12.468,65756,0
2016-11-21,12.488,12.66,12.488,12.585,47769,0
2016-11-22,12.667,12.699,12.546,12.613,22437,0
2016-11-23,12.493,12.546,12.401,12.43,52405,0
2016-11-25,12.506,12.506,12.391,12.391,48283,0
2016-11-28,12.45,12.472,12.267,12.335,83642,0
2016-11-29,12.335,12.391,12.306,12.325,37147,0
2016-11-30,12.325,12.325,12.258,12.306,46769,0
2016-12-01,12.316,12.316,12.199,12.199,45032,0
2016-12-02,12.171,12.229,12.141,12.151,86294,0
2016-12-05,12.151,12.181,12.122,12.181,83436,0
2016-12-06,12.199,12.391,12.132,12.391,61215,0
2016-12-07,12.488,12.546,12.459,12.518,46293,0
2016-12-08,12.488,12.518,12.41,12.488,18150,0
2016-12-09,12.455,12.632,12.43,12.585,74204,0
2016-12-12,12.508,12.604,12.459,12.459,24678,0
2016-12-13,12.457,12.506,12.388,12.486,34598,0
2016-12-14,12.534,12.554,12.274,12.36,55128,0
2016-12-15,12.342,12.342,12.206,12.216,67121,0
2016-12-16,12.196,12.313,12.196,12.284,18735,0
2016-12-19,12.284,12.516,12.284,12.516,75141,0
2016-12-20,12.44,12.658,12.388,12.658,84047,0
2016-12-21,12.62,12.63,12.545,12.564,29705,0
2016-12-22,12.525,12.554,12.447,12.447,28890,0
2016-12-23,12.497,12.497,12.398,12.457,26550,0
2016-12-27,12.36,12.427,12.332,12.36,37172,0
2016-12-28,12.37,12.437,12.271,12.427,75321,0
2016-12-29,12.447,12.525,12.388,12.447,38312,0
2016-12-30,12.554,12.554,12.451,12.506,50702,0
2017-01-03,12.516,12.573,12.437,12.496,20600,0
2017-01-04,12.476,12.573,12.476,12.525,28636,0
2017-01-05,12.564,12.602,12.544,12.602,31452,0
2017-01-06,12.601,12.602,12.544,12.568,13592,0
2017-01-09,12.639,12.668,12.583,12.658,23313,0
2017-01-10,12.658,12.746,12.621,12.727,52252,0
2017-01-11,12.674,12.754,12.618,12.684,26667,0
2017-01-12,12.724,12.754,12.674,12.714,16918,0
2017-01-13,12.704,12.746,12.684,12.684,5290,0
2017-01-17,12.714,12.774,12.646,12.646,18780,0
2017-01-18,12.665,12.784,12.629,12.784,50825,0
2017-01-19,12.724,12.744,12.531,12.618,37417,0
2017-01-20,12.58,12.608,12.551,12.561,9880,0
2017-01-23,12.585,12.628,12.585,12.618,14057,0
2017-01-24,12.628,12.646,12.561,12.646,51084,0
2017-01-25,12.636,12.684,12.59,12.6,27735,0
2017-01-26,12.609,12.646,12.58,12.646,14258,0
2017-01-27,12.646,12.684,12.628,12.646,25536,0
2017-01-30,12.656,12.684,12.618,12.618,25592,0
2017-01-31,12.646,12.674,12.628,12.636,36200,0
2017-02-01,12.674,12.676,12.579,12.58,70682,0
2017-02-02,12.6,12.636,12.561,12.628,24331,0
2017-02-03,12.628,12.655,12.57,12.618,12293,0
2017-02-06,12.6,12.631,12.58,12.631,12373,0
2017-02-07,12.609,12.714,12.609,12.694,13758,0
2017-02-08,12.694,12.734,12.694,12.734,14002,0
2017-02-09,12.708,12.714,12.636,12.657,22217,0
2017-02-10,12.694,12.704,12.646,12.674,20671,0
2017-02-13,12.656,12.702,12.643,12.692,15744,0
2017-02-14,12.692,12.732,12.625,12.634,13932,0
2017-02-15,12.634,12.732,12.587,12.625,37734,0
2017-02-16,12.634,12.634,12.568,12.568,45184,0
2017-02-17,12.587,12.652,12.577,12.625,24603,0
2017-02-21,12.606,12.653,12.597,12.643,17594,0
2017-02-22,12.662,12.682,12.634,12.682,23043,0
2017-02-23,12.667,12.732,12.654,12.712,33502,0
2017-02-24,12.722,12.81,12.722,12.81,25929,0
2017-02-27,12.782,12.8,12.755,12.782,20686,0
2017-02-28,12.8,12.83,12.791,12.82,18709,0
2017-03-01,12.782,12.8,12.742,12.762,26546,0
2017-03-02,12.722,12.782,12.702,12.764,11785,0
2017-03-03,12.742,12.782,12.682,12.682,15328,0
2017-03-06,12.692,12.692,12.653,12.653,2575,0
2017-03-07,12.671,12.762,12.529,12.634,33351,0
2017-03-08,12.625,12.625,12.548,12.587,14225,0
2017-03-09,12.51,12.56,12.353,12.353,33765,0
2017-03-10,12.344,12.39,12.267,12.38,40250,0
2017-03-13,12.386,12.416,12.358,12.386,15678,0
2017-03-14,12.35,12.386,12.233,12.282,42680,0
2017-03-15,12.282,12.426,12.272,12.416,19479,0
2017-03-16,12.386,12.386,12.33,12.377,11623,0
2017-03-17,12.416,12.446,12.377,12.436,22396,0
2017-03-20,12.446,12.466,12.405,12.446,30994,0
2017-03-21,12.416,12.476,12.386,12.476,33375,0
2017-03-22,12.476,12.506,12.476,12.496,12217,0
2017-03-23,12.516,12.565,12.516,12.555,36451,0
2017-03-24,12.555,12.574,12.526,12.555,16169,0
2017-03-27,12.574,12.622,12.574,12.622,15180,0
2017-03-28,12.631,12.631,12.535,12.574,19971,0
2017-03-29,12.584,12.622,12.555,12.584,15727,0
2017-03-30,12.638,12.638,12.555,12.555,8356,0
2017-03-31,12.603,12.649,12.516,12.574,43936,0
2017-04-03,12.555,12.614,12.516,12.594,18565,0
2017-04-04,12.574,12.61,12.565,12.594,20512,0
2017-04-05,12.574,12.64,12.567,12.64,18223,0
2017-04-06,12.621,12.739,12.612,12.729,36895,0
2017-04-07,12.729,12.769,12.729,12.729,5927,0
2017-04-10,12.779,12.808,12.752,12.798,15049,0
2017-04-11,12.833,12.891,12.795,12.891,13026,0
2017-04-12,12.882,12.929,12.804,12.853,28674,0
2017-04-13,12.863,12.891,12.843,12.891,18709,0
2017-04-17,12.895,12.914,12.882,12.91,25476,0
2017-04-18,12.918,12.949,12.891,12.919,13899,0
2017-04-19,12.939,12.949,12.9,12.91,24914,0
2017-04-20,12.891,12.926,12.824,12.824,23546,0
2017-04-21,12.843,12.886,12.843,12.872,7180,0
2017-04-24,12.833,12.833,12.814,12.825,9216,0
2017-04-25,12.805,12.824,12.765,12.775,27991,0
2017-04-26,12.785,12.795,12.745,12.745,24015,0
2017-04-27,12.764,12.833,12.764,12.833,10086,0
2017-04-28,12.795,12.853,12.785,12.853,10698,0
2017-05-01,12.91,12.91,12.855,12.859,26516,0
2017-05-02,12.882,12.882,12.824,12.863,21110,0
2017-05-03,12.91,12.91,12.863,12.883,10204,0
2017-05-04,12.872,12.91,12.865,12.91,11906,0
2017-05-05,12.905,12.939,12.881,12.939,25050,0
2017-05-08,12.891,12.919,12.853,12.919,32139,0
2017-05-09,12.891,12.891,12.843,12.853,19199,0
2017-05-10,12.853,12.872,12.775,12.775,16769,0
2017-05-11,12.771,12.82,12.711,12.711,46868,0
2017-05-12,12.783,12.839,12.783,12.839,17264,0
2017-05-15,12.83,12.887,12.8,12.859,31279,0
2017-05-16,12.849,12.877,12.8,12.81,21597,0
2017-05-17,12.878,12.926,12.849,12.849,56021,0
2017-05-18,12.869,12.926,12.81,12.81,59207,0
2017-05-19,12.83,12.936,12.83,12.916,40157,0
2017-05-22,12.986,12.986,12.887,12.946,32446,0
2017-05-23,12.936,12.941,12.896,12.936,22979,0
2017-05-24,12.916,12.966,12.878,12.878,45088,0
2017-05-25,12.869,12.936,12.849,12.869,36539,0
2017-05-26,12.906,12.936,12.906,12.936,9424,0
2017-05-30,12.956,12.956,12.906,12.956,26442,0
2017-05-31,12.946,13.006,12.946,13.006,23155,0
2017-06-01,13.006,13.056,12.988,13.026,21682,0
2017-06-02,13.065,13.094,12.976,13.056,34525,0
2017-06-05,13.036,13.075,13.006,13.036,34639,0
2017-06-06,13.065,13.104,13.056,13.085,12235,0
2017-06-07,13.056,13.124,13.056,13.065,23494,0
2017-06-08,13.143,13.143,13.016,13.016,40015,0
2017-06-09,13.046,13.046,13.02,13.036,20021,0
2017-06-12,13.016,13.065,13.016,13.026,11383,0
2017-06-13,13.052,13.081,13.022,13.081,18174,0
2017-06-14,13.1,13.149,13.071,13.071,26830,0
2017-06-15,13.061,13.091,13.052,13.071,14243,0
2017-06-16,13.1,13.1,13.071,13.091,14401,0
2017-06-19,13.081,13.109,13.061,13.061,15895,0
2017-06-20,13.081,13.12,13.071,13.12,14555,0
2017-06-21,13.117,13.149,13.11,13.139,10541,0
2017-06-22,13.149,13.149,13.13,13.139,6062,0
2017-06-23,13.1,13.139,13.1,13.11,7227,0
2017-06-26,13.149,13.188,13.101,13.149,20857,0
2017-06-27,13.149,13.149,13.1,13.12,22378,0
2017-06-28,13.158,13.158,13.11,13.13,11478,0
2017-06-29,13.1,13.1,13.022,13.037,25159,0
2017-06-30,13.013,13.033,12.972,12.992,37312,0
2017-07-03,13.1,13.1,12.962,12.972,33205,0
2017-07-05,13.052,13.052,12.972,13.002,14904,0
2017-07-06,12.992,13.002,12.922,12.962,21565,0
2017-07-07,12.942,12.972,12.883,12.902,24974,0
2017-07-10,12.883,12.962,12.883,12.912,16555,0
2017-07-11,12.883,13.002,12.883,13.002,29906,0
2017-07-12,13.032,13.061,13.022,13.042,14012,0
2017-07-13,12.992,13.061,12.972,13.012,18924,0
2017-07-14,13.032,13.14,13.032,13.12,9738,0
2017-07-17,13.119,13.179,13.091,13.13,16575,0
2017-07-18,13.159,13.179,13.125,13.169,10940,0
2017-07-19,13.169,13.209,13.158,13.209,7645,0
2017-07-20,13.169,13.199,13.11,13.12,25664,0
2017-07-21,13.209,13.209,13.1,13.12,25165,0
2017-07-24,13.12,13.12,13.071,13.081,15934,0
2017-07-25,13.081,13.15,13.081,13.081,23674,0
2017-07-26,13.129,13.15,13.061,13.12,39661,0
2017-07-27,13.15,13.15,13.052,13.052,35644,0
2017-07-28,13.1,13.169,13.081,13.14,22922,0
2017-07-31,13.11,13.179,13.11,13.179,68696,0
2017-08-01,13.259,13.259,13.12,13.179,35568,0
2017-08-02,13.15,13.246,13.15,13.209,25409,0
2017-08-03,13.224,13.239,13.209,13.209,13876,0
2017-08-04,13.209,13.229,13.159,13.159,17202,0
2017-08-07,13.169,13.199,13.169,13.169,13532,0
2017-08-08,13.159,13.209,13.15,13.15,19728,0
2017-08-09,13.187,13.187,13.042,13.071,34371,0
2017-08-10,13.081,13.081,12.982,13.022,30602,0
2017-08-11,13.028,13.081,12.978,13.081,13961,0
2017-08-14,13.11,13.11,13.061,13.061,12778,0
2017-08-15,13.042,13.071,12.982,12.982,43512,0
2017-08-16,12.992,13.042,12.992,13.042,11546,0
2017-08-17,13.022,13.061,13.012,13.021,26483,0
2017-08-18,13.052,13.071,13.012,13.042,28653,0
2017-08-21,13.042,13.071,13.042,13.061,5464,0
2017-08-22,13.052,13.081,13.022,13.052,22802,0
2017-08-23,13.062,13.1,13.042,13.1,29174,0
2017-08-24,13.091,13.1,13.042,13.042,19763,0
2017-08-25,13.11,13.11,13.052,13.071,20313,0
2017-08-28,13.042,13.109,13.042,13.081,20396,0
2017-08-29,13.13,13.2,13.11,13.19,36981,0
2017-08-30,13.2,13.2,13.101,13.16,15911,0
2017-08-31,13.13,13.19,13.11,13.17,28616,0
2017-09-01,13.21,13.21,13.16,13.16,8673,0
2017-09-05,13.206,13.24,13.17,13.24,23742,0
2017-09-06,13.241,13.27,13.23,13.24,12196,0
2017-09-07,13.24,13.31,13.22,13.3,45854,0
2017-09-08,13.26,13.359,13.24,13.24,40243,0
2017-09-11,13.265,13.289,13.24,13.25,9980,0
2017-09-12,13.25,13.29,13.22,13.27,10808,0
2017-09-13,13.24,13.24,13.17,13.19,33675,0
2017-09-14,13.25,13.25,13.12,13.16,23478,0
2017-09-15,13.14,13.23,13.14,13.23,18658,0
2017-09-18,13.23,13.23,13.18,13.19,18895,0
2017-09-19,13.19,13.24,13.19,13.19,20065,0
2017-09-20,13.2,13.24,13.16,13.16,58310,0
2017-09-21,13.17,13.174,13.1,13.11,18981,0
2017-09-22,13.11,13.15,13.091,13.11,18101,0
2017-09-25,13.13,13.14,13.091,13.12,38081,0
2017-09-26,13.1,13.18,13.091,13.17,27756,0
2017-09-27,13.157,13.168,13.081,13.081,25596,0
2017-09-28,13.11,13.11,13.041,13.051,15009,0
2017-09-29,13.13,13.13,13.081,13.091,16730,0
2017-10-02,13.13,13.141,13.071,13.1,43154,0
2017-10-03,13.11,13.16,13.051,13.1,51497,0
2017-10-04,13.087,13.14,13.051,13.071,45697,0
2017-10-05,13.071,13.15,13.031,13.031,49419,0
2017-10-06,13.09,13.15,13.001,13.15,37790,0
2017-10-09,13.13,13.13,13.1,13.1,6466,0
2017-10-10,13.071,13.19,13.071,13.15,40643,0
2017-10-11,13.162,13.23,13.16,13.23,14450,0
2017-10-12,13.22,13.22,13.1,13.15,21390,0
2017-10-13,13.1801,13.2,13.16,13.18,7412,0
2017-10-16,13.21,13.24,13.1427,13.17,25212,0
2017-10-17,13.25,13.29,13.18,13.29,33149,0
2017-10-18,13.28,13.28,13.19,13.22,23965,0
2017-10-19,13.2,13.2101,13.18,13.18,7940,0
2017-10-20,13.23,13.23,13.13,13.13,18852,0
2017-10-23,13.14,13.15,13.13,13.13,16413,0
2017-10-24,13.16,13.2,13.13,13.17,28377,0
2017-10-25,13.15,13.21,13.11,13.14,29303,0
2017-10-26,13.21,13.21,13.06,13.1,58206,0
2017-10-27,13.09,13.09,12.93,12.95,41356,0
2017-10-30,13.0068,13.03,12.98,13.03,27503,0
2017-10-31,13,13.02,12.98,12.98,29106,0
2017-11-01,13.09,13.09,12.94,13.01,44944,0
2017-11-02,13,13.05,12.99,13.03,12501,0
2017-11-03,13.02,13.08,13,13.0736,17504,0
2017-11-06,13.04,13.08,12.97,12.97,52934,0
2017-11-07,12.99,13.04,12.99,13.02,11107,0
2017-11-08,13.06,13.0899,13.039,13.05,8205,0
2017-11-09,13.07,13.09,13.02,13.09,3736,0
2017-11-10,13.03,13.09,13.01,13.09,17166,0
