Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.206,12.26,12.069,12.069,23581,0
2005-02-28,12.038,12.119,12.038,12.09,2752,0
2005-03-01,12.154,12.161,11.998,11.998,8538,0
2005-03-02,12.069,12.069,11.859,11.866,40079,0
2005-03-03,11.91,11.91,11.846,11.888,9110,0
2005-03-04,11.91,11.935,11.859,11.866,26332,0
2005-03-07,11.84,11.88,11.84,11.88,3906,0
2005-03-08,11.859,11.895,11.846,11.88,12591,0
2005-03-09,11.948,11.99,11.816,11.825,12880,0
2005-03-10,11.802,11.872,11.802,11.852,3329,0
2005-03-11,11.808,11.816,11.808,11.816,1447,0
2005-03-14,11.825,11.825,11.737,11.737,3906,0
2005-03-15,11.675,11.675,11.548,11.548,20688,0
2005-03-16,11.617,11.617,11.347,11.362,23153,0
2005-03-17,11.328,11.417,11.328,11.335,8392,0
2005-03-18,11.347,11.461,11.347,11.433,19826,0
2005-03-21,11.482,11.482,11.273,11.315,4774,0
2005-03-22,11.347,11.347,11.139,11.188,16639,0
2005-03-23,11.108,11.108,11.066,11.082,15051,0
2005-03-24,11.082,11.108,11.015,11.022,7380,0
2005-03-28,11.015,11.058,11.008,11.015,27203,0
2005-03-29,11.051,11.088,11.029,11.066,7813,0
2005-03-30,11.095,11.108,11.074,11.108,6943,0
2005-03-31,11.108,11.281,11.058,11.281,11430,0
2005-04-01,11.328,11.514,11.328,11.514,15197,0
2005-04-04,11.508,11.623,11.495,11.495,10997,0
2005-04-05,11.495,11.568,11.468,11.554,6220,0
2005-04-06,11.521,11.694,11.521,11.583,16500,0
2005-04-07,11.59,11.688,11.554,11.568,7813,0
2005-04-08,11.503,11.623,11.487,11.487,8538,0
2005-04-11,11.535,11.623,11.426,11.426,7092,0
2005-04-12,11.495,11.617,11.367,11.554,6803,0
2005-04-13,11.503,11.535,11.468,11.535,11866,0
2005-04-14,11.535,11.535,11.535,11.535,2893,0
2005-04-18,11.554,11.554,11.461,11.529,21854,0
2005-04-19,11.568,11.575,11.461,11.554,6943,0
2005-04-20,11.521,11.521,11.381,11.387,15482,0
2005-04-21,11.374,11.374,11.287,11.341,4920,0
2005-04-22,11.287,11.335,11.216,11.281,18819,0
2005-04-25,11.231,11.315,11.209,11.255,14034,0
2005-04-26,11.247,11.287,11.247,11.287,4051,0
2005-04-27,11.255,11.362,11.255,11.301,18665,0
2005-04-28,11.347,11.362,11.301,11.362,7813,0
2005-04-29,11.362,11.433,11.362,11.426,12591,0
2005-05-02,11.426,11.562,11.426,11.487,16639,0
2005-05-03,11.554,11.59,11.521,11.535,14327,0
2005-05-04,11.487,11.66,11.487,11.529,10276,0
2005-05-05,11.562,11.654,11.554,11.575,11286,0
2005-05-06,11.623,11.623,11.487,11.487,11430,0
2005-05-09,11.521,11.548,11.374,11.374,18234,0
2005-05-10,11.417,11.495,11.347,11.417,17358,0
2005-05-11,11.362,11.446,11.362,11.446,7092,0
2005-05-12,11.439,11.475,11.381,11.461,7953,0
2005-05-13,11.475,11.482,11.475,11.482,2314,0
2005-05-16,11.475,11.541,11.454,11.487,20977,0
2005-05-17,11.535,11.554,11.468,11.487,12155,0
2005-05-18,11.495,11.617,11.495,11.604,11286,0
2005-05-19,11.521,11.583,11.514,11.541,9110,0
2005-05-20,11.575,11.681,11.503,11.63,15334,0
2005-05-23,11.688,11.702,11.688,11.694,3329,0
2005-05-24,11.709,11.749,11.66,11.73,9692,0
2005-05-25,11.737,11.774,11.568,11.623,58312,0
2005-05-26,11.63,11.667,11.568,11.596,15051,0
2005-05-27,11.654,11.654,11.623,11.623,2314,0
2005-05-31,11.754,11.754,11.66,11.73,16639,0
2005-06-01,11.745,11.846,11.723,11.767,16787,0
2005-06-02,11.745,11.754,11.73,11.754,4920,0
2005-06-03,11.782,11.808,11.782,11.808,4630,0
2005-06-06,11.794,11.794,11.774,11.788,9403,0
2005-06-07,11.788,11.794,11.759,11.759,5067,0
2005-06-08,11.702,11.767,11.702,11.767,8822,0
2005-06-09,11.767,11.825,11.709,11.759,22279,0
2005-06-10,11.723,11.754,11.723,11.754,6507,0
2005-06-13,11.623,11.788,11.623,11.788,18371,0
2005-06-14,11.782,11.825,11.694,11.709,20977,0
2005-06-15,11.694,11.73,11.63,11.702,5785,0
2005-06-16,11.749,11.754,11.554,11.623,32702,0
2005-06-17,11.623,11.623,11.623,11.623,279,0
2005-06-20,11.688,11.694,11.487,11.535,26771,0
2005-06-21,11.541,11.675,11.541,11.675,9259,0
2005-06-22,11.637,11.702,11.637,11.702,7669,0
2005-06-23,11.637,11.754,11.637,11.754,6220,0
2005-06-24,11.754,11.754,11.716,11.716,3329,0
2005-06-27,11.716,11.825,11.716,11.794,7380,0
2005-06-28,11.808,11.852,11.745,11.852,6507,0
2005-06-29,11.788,11.833,11.759,11.767,9692,0
2005-06-30,11.825,11.825,11.745,11.745,8538,0
2005-07-01,11.808,11.846,11.754,11.808,7380,0
2005-07-05,11.808,11.808,11.667,11.767,22428,0
2005-07-06,11.754,11.754,11.688,11.723,10704,0
2005-07-07,11.702,11.754,11.702,11.754,6803,0
2005-07-08,11.749,11.767,11.723,11.767,6078,0
2005-07-11,11.767,11.774,11.749,11.767,9544,0
2005-07-12,11.723,11.782,11.702,11.709,7529,0
2005-07-13,11.723,11.723,11.675,11.716,7235,0
2005-07-14,11.675,11.675,11.675,11.675,8538,0
2005-07-15,11.675,11.737,11.675,11.694,10276,0
2005-07-18,11.675,11.675,11.667,11.667,2752,0
2005-07-19,11.63,11.716,11.59,11.716,14761,0
2005-07-20,11.716,11.716,11.716,11.716,3178,0
2005-07-21,11.723,11.723,11.637,11.702,23581,0
2005-07-22,11.73,11.73,11.623,11.623,10704,0
2005-07-25,11.617,11.637,11.535,11.535,14034,0
2005-07-26,11.688,11.688,11.583,11.583,10565,0
2005-07-27,11.654,11.654,11.637,11.637,3906,0
2005-07-28,11.681,11.688,11.59,11.617,14903,0
2005-07-29,11.623,11.63,11.596,11.596,4630,0
2005-08-01,11.583,11.617,11.583,11.611,19393,0
2005-08-02,11.645,11.645,11.637,11.637,279,0
2005-08-03,11.575,11.66,11.568,11.66,7380,0
2005-08-04,11.623,11.688,11.623,11.623,4920,0
2005-08-05,11.623,11.645,11.596,11.596,9692,0
2005-08-08,11.611,11.66,11.611,11.637,6220,0
2005-08-09,11.623,11.63,11.548,11.548,5785,0
2005-08-10,11.554,11.554,11.503,11.503,16058,0
2005-08-11,11.503,11.514,11.468,11.514,6507,0
2005-08-12,11.487,11.521,11.475,11.475,6220,0
2005-08-15,11.468,11.514,11.433,11.439,10412,0
2005-08-16,11.508,11.541,11.439,11.495,9844,0
2005-08-17,11.487,11.487,11.487,11.487,1304,0
2005-08-18,11.487,11.521,11.487,11.521,4630,0
2005-08-19,11.487,11.495,11.454,11.454,9692,0
2005-08-22,11.461,11.514,11.439,11.439,10127,0
2005-08-23,11.454,11.529,11.417,11.417,14761,0
2005-08-24,11.482,11.508,11.426,11.508,22428,0
2005-08-25,11.439,11.514,11.433,11.508,13745,0
2005-08-26,11.521,11.617,11.521,11.617,12880,0
2005-08-29,11.623,11.645,11.521,11.554,18819,0
2005-08-30,11.514,11.637,11.508,11.541,9403,0
2005-08-31,11.59,11.637,11.508,11.508,5067,0
2005-09-01,11.575,11.583,11.514,11.529,4484,0
2005-09-02,11.503,11.604,11.461,11.487,16205,0
2005-09-06,11.554,11.59,11.461,11.487,8685,0
2005-09-07,11.554,11.623,11.495,11.495,14179,0
2005-09-08,11.487,11.583,11.475,11.487,14903,0
2005-09-09,11.554,11.554,11.475,11.482,3329,0
2005-09-12,11.454,11.529,11.439,11.475,13602,0
2005-09-13,11.454,11.568,11.454,11.568,15197,0
2005-09-14,11.575,11.611,11.521,11.554,8392,0
2005-09-15,11.623,11.623,11.454,11.454,21705,0
2005-09-16,11.521,11.521,11.454,11.468,4920,0
2005-09-19,11.454,11.554,11.374,11.541,16205,0
2005-09-20,11.541,11.583,11.402,11.487,27923,0
2005-09-21,11.554,11.583,11.495,11.503,13890,0
2005-09-22,11.468,11.529,11.433,11.487,12733,0
2005-09-23,11.503,11.503,11.417,11.454,6507,0
2005-09-26,11.446,11.454,11.353,11.387,10565,0
2005-09-27,11.387,11.387,11.335,11.362,4196,0
2005-09-28,11.315,11.417,11.315,11.417,17072,0
2005-09-29,11.387,11.433,11.353,11.374,6656,0
2005-09-30,11.439,11.446,11.353,11.446,10127,0
2005-10-03,11.374,11.454,11.335,11.454,12155,0
2005-10-04,11.454,11.529,11.417,11.417,6943,0
2005-10-05,11.426,11.503,11.426,11.446,2170,0
2005-10-06,11.503,11.503,11.381,11.381,4051,0
2005-10-07,11.335,11.446,11.322,11.446,6220,0
2005-10-10,11.426,11.482,11.426,11.446,1881,0
2005-10-11,11.433,11.487,11.417,11.487,9110,0
2005-10-12,11.381,11.426,11.347,11.347,5936,0
2005-10-13,11.322,11.322,11.294,11.301,1591,0
2005-10-14,11.265,11.315,11.265,11.315,5353,0
2005-10-17,11.281,11.281,11.209,11.209,8822,0
2005-10-18,11.273,11.347,11.139,11.209,31111,0
2005-10-19,11.172,11.315,11.126,11.16,14614,0
2005-10-20,11.281,11.315,11.247,11.247,3329,0
2005-10-21,11.231,11.265,11.231,11.239,3329,0
2005-10-24,11.247,11.281,11.247,11.273,3906,0
2005-10-25,11.255,11.261,11.255,11.261,2170,0
2005-10-26,11.247,11.287,11.209,11.261,10852,0
2005-10-27,11.362,11.417,11.347,11.381,7813,0
2005-10-28,11.335,11.402,11.273,11.273,12441,0
2005-10-31,11.315,11.394,11.315,11.387,9403,0
2005-11-01,11.417,11.417,11.273,11.273,8247,0
2005-11-02,11.281,11.381,11.281,11.381,3620,0
2005-11-03,11.294,11.417,11.224,11.347,16058,0
2005-11-04,11.417,11.417,11.209,11.273,8822,0
2005-11-07,11.224,11.261,11.152,11.261,12591,0
2005-11-08,11.239,11.261,11.239,11.261,2025,0
2005-11-09,11.261,11.265,11.188,11.209,7669,0
2005-11-10,11.201,11.239,11.082,11.146,15482,0
2005-11-11,11.146,11.18,11.051,11.095,9692,0
2005-11-14,11.152,11.152,11.022,11.022,6078,0
2005-11-15,11.074,11.095,10.973,10.973,8822,0
2005-11-16,11.008,11.022,10.948,10.948,12441,0
2005-11-17,10.935,11.066,10.907,10.973,17358,0
2005-11-18,10.953,11.022,10.948,10.948,6220,0
2005-11-21,11.008,11.074,10.953,10.988,19826,0
2005-11-22,10.979,11.066,10.979,11.044,10276,0
2005-11-23,11.002,11.036,10.942,11.002,8392,0
2005-11-25,10.953,11.051,10.953,11.051,5503,0
2005-11-28,11.082,11.102,11.002,11.074,17648,0
2005-11-29,11.015,11.082,11.015,11.082,1881,0
2005-11-30,11.108,11.167,11.066,11.082,14761,0
2005-12-01,11.188,11.281,11.115,11.216,23876,0
2005-12-02,11.201,11.261,11.201,11.201,8538,0
2005-12-05,11.18,11.18,11.133,11.139,23291,0
2005-12-06,11.121,11.172,11.121,11.172,2170,0
2005-12-07,11.139,11.16,11.133,11.152,2601,0
2005-12-08,11.188,11.231,11.139,11.231,13890,0
2005-12-09,11.172,11.18,11.044,11.074,28359,0
2005-12-12,11.126,11.139,11.008,11.015,24165,0
2005-12-13,11.008,11.036,10.935,10.979,19393,0
2005-12-14,11.002,11.022,10.929,11.015,28073,0
2005-12-15,10.973,11.036,10.973,11.022,15334,0
2005-12-16,11.022,11.051,10.948,10.979,17939,0
2005-12-19,10.973,11.074,10.973,10.973,23011,0
2005-12-20,11.015,11.022,10.957,10.996,13314,0
2005-12-21,11.002,11.002,10.929,10.988,9110,0
2005-12-22,10.973,11.058,10.973,11.058,13020,0
2005-12-23,11.088,11.121,11.044,11.121,11575,0
2005-12-27,11.115,11.188,11.115,11.188,6507,0
2005-12-28,11.195,11.195,11.044,11.167,23732,0
2005-12-29,11.195,11.287,11.095,11.121,37326,0
2005-12-30,11.216,11.261,11.115,11.146,5785,0
2006-01-03,11.146,11.216,11.139,11.216,11720,0
2006-01-04,11.261,11.322,11.231,11.255,13890,0
2006-01-05,11.255,11.294,11.255,11.294,4051,0
2006-01-06,11.347,11.353,11.294,11.315,5214,0
2006-01-09,11.353,11.426,11.309,11.322,16355,0
2006-01-10,11.322,11.439,11.322,11.341,9403,0
2006-01-11,11.353,11.426,11.353,11.426,6656,0
2006-01-12,11.461,11.623,11.461,11.514,21126,0
2006-01-13,11.514,11.694,11.514,11.66,9544,0
2006-01-17,11.667,11.709,11.529,11.554,11720,0
2006-01-18,11.623,11.66,11.554,11.654,8105,0
2006-01-19,11.654,11.702,11.654,11.66,3178,0
2006-01-20,11.623,11.723,11.604,11.623,6078,0
2006-01-23,11.66,11.782,11.66,11.782,8105,0
2006-01-24,11.759,11.788,11.749,11.788,5644,0
2006-01-25,11.745,11.833,11.723,11.794,7380,0
2006-01-26,11.66,11.73,11.66,11.694,14614,0
2006-01-27,11.759,11.767,11.66,11.667,10565,0
2006-01-30,11.611,11.66,11.59,11.623,6373,0
2006-01-31,11.645,11.681,11.645,11.681,2752,0
2006-02-01,11.554,11.604,11.541,11.59,16500,0
2006-02-02,11.596,11.611,11.487,11.575,17800,0
2006-02-03,11.521,11.59,11.521,11.521,4920,0
2006-02-06,11.59,11.681,11.59,11.681,5503,0
2006-02-08,11.745,11.745,11.694,11.723,7092,0
2006-02-09,11.66,11.767,11.617,11.73,12155,0
2006-02-10,11.759,11.759,11.73,11.73,1012,0
2006-02-13,11.59,11.694,11.59,11.667,9692,0
2006-02-14,11.66,11.66,11.495,11.568,19241,0
2006-02-15,11.521,11.583,11.521,11.583,7669,0
2006-02-16,11.66,11.66,11.554,11.554,5214,0
2006-02-17,11.568,11.794,11.568,11.759,15765,0
2006-02-21,11.759,11.759,11.702,11.702,3762,0
2006-02-22,11.759,11.825,11.59,11.59,27780,0
2006-02-23,11.66,11.681,11.623,11.623,5644,0
2006-02-24,11.521,11.745,11.521,11.745,15482,0
2006-02-27,11.66,11.794,11.654,11.654,7529,0
2006-02-28,11.66,11.66,11.575,11.623,14179,0
2006-03-01,11.66,11.66,11.63,11.66,6220,0
2006-03-02,11.59,11.611,11.503,11.503,11286,0
2006-03-03,11.461,11.508,11.216,11.216,22145,0
2006-03-06,11.224,11.495,11.209,11.461,15919,0
2006-03-07,11.487,11.487,11.322,11.328,6507,0
2006-03-08,11.309,11.402,11.309,11.335,5936,0
2006-03-09,11.309,11.387,11.309,11.347,7813,0
2006-03-10,11.139,11.247,11.139,11.239,9544,0
2006-03-13,11.201,11.247,11.066,11.216,14034,0
2006-03-14,11.239,11.255,11.239,11.239,6656,0
2006-03-15,11.239,11.273,11.239,11.247,5785,0
2006-03-16,11.273,11.301,11.261,11.301,8822,0
2006-03-17,11.353,11.353,11.255,11.322,20261,0
2006-03-20,11.309,11.367,11.224,11.255,15919,0
2006-03-21,11.216,11.287,11.216,11.281,11145,0
2006-03-22,11.216,11.287,11.146,11.146,15919,0
2006-03-23,11.18,11.216,11.16,11.216,4774,0
2006-03-24,11.18,11.247,11.16,11.16,7813,0
2006-03-27,11.167,11.216,11.146,11.146,7529,0
2006-03-28,11.209,11.224,11.146,11.224,3762,0
2006-03-29,11.209,11.216,11.18,11.216,12733,0
2006-03-30,11.146,11.209,11.126,11.172,8247,0
2006-03-31,11.216,11.231,11.216,11.231,1304,0
2006-04-03,11.301,11.426,11.301,11.387,8105,0
2006-04-04,11.394,11.394,11.294,11.367,6373,0
2006-04-05,11.322,11.367,11.301,11.301,5067,0
2006-04-06,11.353,11.353,10.988,11.102,44705,0
2006-04-07,11.115,11.146,11.044,11.044,20977,0
2006-04-10,11.066,11.066,10.973,10.973,11286,0
2006-04-11,10.966,11.029,10.929,11.029,9844,0
2006-04-12,11.036,11.146,11.029,11.115,12441,0
2006-04-13,11.044,11.102,11.036,11.036,4920,0
2006-04-17,11.247,11.247,11.029,11.029,14034,0
2006-04-18,11.029,11.115,11.002,11.108,2601,0
2006-04-19,11.146,11.146,11.015,11.015,7235,0
2006-04-21,11.082,11.167,11.051,11.051,9692,0
2006-04-24,11.044,11.115,11.044,11.115,12733,0
2006-04-25,11.146,11.16,11.082,11.126,7529,0
2006-04-26,11.146,11.18,11.108,11.108,9987,0
2006-04-27,11.082,11.209,11.082,11.139,5353,0
2006-04-28,11.209,11.255,11.16,11.16,11720,0
2006-05-01,11.231,11.315,11.126,11.167,23440,0
2006-05-02,11.216,11.216,11.133,11.18,8105,0
2006-05-03,11.18,11.18,11.133,11.139,1304,0
2006-05-04,11.115,11.146,11.044,11.051,16058,0
2006-05-05,11.002,11.088,11.002,11.044,8392,0
2006-05-08,11.044,11.121,11.029,11.029,12880,0
2006-05-09,10.996,11.044,10.988,11.008,8685,0
2006-05-10,11.008,11.074,10.942,10.957,25327,0
2006-05-11,10.942,11.044,10.907,10.953,16787,0
2006-05-12,10.929,10.935,10.666,10.698,43119,0
2006-05-15,10.734,10.765,10.642,10.678,23732,0
2006-05-16,10.837,10.948,10.824,10.893,22718,0
2006-05-17,10.843,10.886,10.809,10.809,12301,0
2006-05-18,10.741,10.973,10.741,10.87,15632,0
2006-05-19,10.849,11.044,10.849,11.044,18085,0
2006-05-22,11.008,11.051,10.988,11.051,4196,0
2006-05-23,10.979,11.115,10.979,11.115,9544,0
2006-05-24,11.082,11.146,11.044,11.115,5936,0
2006-05-25,11.115,11.146,11.022,11.146,14034,0
2006-05-26,11.216,11.216,11.082,11.18,8685,0
2006-05-30,11.115,11.115,11.008,11.074,9544,0
2006-05-31,11.115,11.146,11.066,11.139,6656,0
2006-06-01,11.133,11.18,10.973,11.002,41240,0
2006-06-02,10.996,11.102,10.996,11.082,2025,0
2006-06-05,11.115,11.115,11.051,11.051,1739,0
2006-06-06,10.979,11.058,10.973,11.058,11866,0
2006-06-07,10.973,11.044,10.973,10.973,4196,0
2006-06-08,10.973,10.973,10.843,10.843,12880,0
2006-06-09,10.87,10.922,10.837,10.837,4196,0
2006-06-12,10.857,11.008,10.773,10.773,42978,0
2006-06-13,10.747,10.747,10.672,10.672,16058,0
2006-06-14,10.658,10.658,10.595,10.595,2170,0
2006-06-15,10.607,10.621,10.58,10.607,12012,0
2006-06-16,10.599,10.642,10.541,10.58,36029,0
2006-06-19,10.541,10.574,10.499,10.499,13890,0
2006-06-20,10.429,10.429,10.328,10.359,29803,0
2006-06-21,10.335,10.392,10.335,10.378,5067,0
2006-06-22,10.352,10.372,10.321,10.372,9544,0
2006-06-23,10.345,10.352,10.306,10.321,7092,0
2006-06-26,10.298,10.328,10.298,10.328,3178,0
2006-06-27,10.328,10.335,10.314,10.314,4338,0
2006-06-28,10.335,10.335,10.24,10.268,8538,0
2006-06-29,10.234,10.335,10.234,10.335,15051,0
2006-06-30,10.352,10.451,10.328,10.443,32122,0
2006-07-03,10.499,10.499,10.423,10.483,11866,0
2006-07-05,10.469,10.483,10.451,10.474,6803,0
2006-07-06,10.451,10.534,10.451,10.534,10704,0
2006-07-07,10.546,10.546,10.546,10.546,574,0
2006-07-10,10.546,10.546,10.526,10.526,450,0
2006-07-11,10.507,10.507,10.153,10.463,87546,0
2006-07-12,10.352,10.359,10.291,10.335,18085,0
2006-07-13,10.291,10.507,10.291,10.507,52381,0
2006-07-14,10.507,10.507,10.507,10.507,2601,0
2006-07-17,10.526,10.526,10.436,10.469,8105,0
2006-07-18,10.429,10.451,10.408,10.429,8974,0
2006-07-19,10.392,10.58,10.392,10.518,19530,0
2006-07-20,10.518,10.526,10.518,10.526,6943,0
2006-07-21,10.518,10.76,10.518,10.741,39642,0
2006-07-24,10.765,10.786,10.666,10.734,20553,0
2006-07-25,10.76,10.857,10.747,10.816,29962,0
2006-07-26,10.801,10.801,10.781,10.781,3041,0
2006-07-27,10.824,10.893,10.816,10.816,15051,0
2006-07-28,10.922,10.922,10.907,10.907,6373,0
2006-07-31,10.935,10.935,10.843,10.857,4774,0
2006-08-01,10.907,10.907,10.864,10.864,4051,0
2006-08-02,10.942,11.015,10.907,10.922,10852,0
2006-08-03,10.878,10.973,10.878,10.922,1591,0
2006-08-04,10.907,11.066,10.907,11.066,7529,0
2006-08-07,10.973,11.008,10.801,10.966,21265,0
2006-08-08,10.907,11.008,10.907,11.008,12012,0
2006-08-09,11.044,11.115,11.015,11.082,14470,0
2006-08-10,11.044,11.044,11.022,11.029,4051,0
2006-08-11,10.953,10.996,10.953,10.996,1012,0
2006-08-14,11.002,11.108,10.957,10.973,8685,0
2006-08-15,10.957,10.973,10.957,10.973,6373,0
2006-08-16,10.973,10.996,10.966,10.966,3041,0
2006-08-17,11.058,11.126,11.058,11.082,4920,0
2006-08-18,11.008,11.008,10.935,10.953,10704,0
2006-08-21,10.988,10.996,10.988,10.996,1739,0
2006-08-22,10.957,11.008,10.957,11.008,9110,0
2006-08-23,10.973,10.979,10.966,10.973,4051,0
2006-08-24,11.008,11.022,11.008,11.015,3762,0
2006-08-25,11.029,11.029,10.988,11.002,2893,0
2006-08-28,10.988,11.036,10.935,10.996,20977,0
2006-08-29,11.044,11.074,10.996,11.074,7380,0
2006-08-30,11.102,11.146,11.002,11.102,13020,0
2006-08-31,11.044,11.108,11.015,11.082,3178,0
2006-09-01,11.152,11.152,11.029,11.126,14327,0
2006-09-05,11.115,11.126,10.914,10.914,19241,0
2006-09-06,10.914,10.942,10.87,10.87,10276,0
2006-09-07,10.837,10.864,10.809,10.816,8105,0
2006-09-08,10.857,11.008,10.857,10.966,23876,0
2006-09-11,10.996,10.996,10.907,10.953,4630,0
2006-09-12,10.849,10.922,10.849,10.914,12012,0
2006-09-13,10.907,10.957,10.781,10.786,31975,0
2006-09-14,10.831,10.837,10.642,10.672,32702,0
2006-09-15,10.672,10.684,10.621,10.666,26483,0
2006-09-18,10.666,10.678,10.635,10.642,12441,0
2006-09-19,10.628,10.628,10.568,10.614,18951,0
2006-09-20,10.568,10.666,10.499,10.614,41380,0
2006-09-21,10.588,10.628,10.568,10.599,8392,0
2006-09-22,10.628,10.672,10.588,10.672,18371,0
2006-09-25,10.628,10.658,10.614,10.642,14761,0
2006-09-26,10.642,10.642,10.58,10.628,10997,0
2006-09-27,10.666,10.773,10.666,10.773,19684,0
2006-09-28,10.741,10.741,10.714,10.714,5503,0
2006-09-29,10.741,10.741,10.658,10.69,18371,0
2006-10-02,10.734,10.747,10.734,10.741,5067,0
2006-10-03,10.754,10.754,10.69,10.69,6803,0
2006-10-04,10.684,10.698,10.628,10.666,10852,0
2006-10-05,10.698,10.706,10.666,10.672,6220,0
2006-10-06,10.658,10.698,10.628,10.672,9403,0
2006-10-09,10.672,10.69,10.628,10.684,3178,0
2006-10-10,10.698,10.698,10.635,10.65,25758,0
2006-10-11,10.642,10.741,10.642,10.658,10997,0
2006-10-12,10.658,10.69,10.65,10.658,23153,0
2006-10-13,10.658,10.706,10.658,10.706,11145,0
2006-10-16,10.684,10.714,10.666,10.714,10704,0
2006-10-17,10.678,10.727,10.666,10.727,9403,0
2006-10-18,10.684,10.721,10.672,10.714,8822,0
2006-10-19,10.721,10.721,10.672,10.714,2170,0
2006-10-20,10.734,10.741,10.734,10.734,3041,0
2006-10-23,10.747,10.747,10.684,10.747,8538,0
2006-10-24,10.747,10.76,10.727,10.754,7092,0
2006-10-25,10.754,10.793,10.754,10.786,10565,0
2006-10-26,10.773,10.809,10.727,10.727,14327,0
2006-10-27,10.714,10.765,10.706,10.734,10997,0
2006-10-30,10.734,10.734,10.698,10.706,7380,0
2006-10-31,10.714,10.857,10.714,10.831,21554,0
2006-11-01,10.864,10.907,10.831,10.907,6507,0
2006-11-02,10.878,10.935,10.87,10.935,15051,0
2006-11-03,10.893,10.966,10.886,10.922,33139,0
2006-11-06,10.953,10.953,10.864,10.942,12880,0
2006-11-07,10.886,10.973,10.857,10.901,10412,0
2006-11-08,10.907,10.942,10.907,10.942,1739,0
2006-11-09,10.87,10.922,10.824,10.914,15482,0
2006-11-10,10.942,10.953,10.935,10.953,3620,0
2006-11-13,10.886,10.929,10.831,10.878,28211,0
2006-11-14,10.914,10.953,10.864,10.893,19108,0
2006-11-15,10.857,10.929,10.857,10.929,9403,0
2006-11-16,10.935,10.935,10.87,10.907,8247,0
2006-11-17,10.87,10.886,10.843,10.843,17072,0
2006-11-20,10.843,10.886,10.843,10.886,8822,0
2006-11-21,10.843,10.893,10.727,10.773,38641,0
2006-11-22,10.765,10.765,10.721,10.747,6943,0
2006-11-24,10.714,10.714,10.666,10.698,7669,0
2006-11-27,10.698,10.698,10.678,10.684,5214,0
2006-11-28,10.69,10.754,10.666,10.734,17648,0
2006-11-29,10.76,10.816,10.76,10.816,11430,0
2006-11-30,10.837,10.843,10.747,10.781,17939,0
2006-12-01,10.786,10.837,10.786,10.837,8105,0
2006-12-04,10.816,10.907,10.754,10.878,42395,0
2006-12-05,10.878,10.948,10.878,10.942,14903,0
2006-12-06,10.922,10.966,10.922,10.953,24165,0
2006-12-07,10.942,10.973,10.942,10.948,14614,0
2006-12-08,10.922,10.953,10.922,10.953,16933,0
2006-12-11,10.922,10.948,10.922,10.929,10852,0
2006-12-12,10.914,10.922,10.914,10.914,18234,0
2006-12-13,10.864,10.929,10.793,10.87,37619,0
2006-12-14,10.809,10.849,10.793,10.809,17800,0
2006-12-15,10.801,10.837,10.793,10.793,32852,0
2006-12-18,10.801,10.801,10.714,10.734,44273,0
2006-12-19,10.684,10.824,10.678,10.824,30377,0
2006-12-20,10.843,10.843,10.824,10.824,8247,0
2006-12-21,10.824,10.824,10.76,10.816,22862,0
2006-12-22,10.76,10.824,10.76,10.781,9987,0
2006-12-26,10.824,10.857,10.781,10.831,17939,0
2006-12-27,10.831,10.864,10.793,10.849,19108,0
2006-12-28,10.857,10.857,10.747,10.786,26332,0
2006-12-29,10.76,10.816,10.706,10.76,23440,0
2007-01-03,10.786,10.942,10.786,10.935,19530,0
2007-01-04,10.966,10.966,10.864,10.901,6656,0
2007-01-05,10.901,10.922,10.864,10.907,25466,0
2007-01-08,10.922,10.948,10.901,10.929,9987,0
2007-01-09,10.935,10.966,10.901,10.935,30819,0
2007-01-10,10.957,10.966,10.942,10.942,6507,0
2007-01-11,10.922,10.942,10.907,10.907,7235,0
2007-01-12,10.942,10.942,10.747,10.929,29803,0
2007-01-16,10.878,10.878,10.837,10.878,6220,0
2007-01-17,10.878,10.878,10.824,10.831,14327,0
2007-01-18,10.837,10.857,10.816,10.824,9403,0
2007-01-19,10.886,10.886,10.816,10.816,15482,0
2007-01-22,10.816,10.878,10.793,10.801,12591,0
2007-01-23,10.809,10.849,10.793,10.849,3906,0
2007-01-24,10.849,10.87,10.843,10.87,9844,0
2007-01-25,10.878,10.878,10.809,10.831,8822,0
2007-01-26,10.801,10.801,10.793,10.801,4051,0
2007-01-29,10.801,10.864,10.801,10.824,7669,0
2007-01-30,10.857,10.886,10.765,10.773,22279,0
2007-01-31,10.793,10.793,10.76,10.76,5785,0
2007-02-01,10.801,10.801,10.76,10.801,14179,0
2007-02-02,10.824,10.831,10.765,10.765,21418,0
2007-02-05,10.901,10.901,10.831,10.831,47747,0
2007-02-06,10.831,10.893,10.793,10.893,16500,0
2007-02-07,10.87,10.886,10.864,10.864,7380,0
2007-02-08,10.929,10.929,10.886,10.886,2601,0
2007-02-09,10.886,10.907,10.843,10.843,9259,0
2007-02-12,10.843,10.901,10.837,10.843,5214,0
2007-02-13,10.849,10.849,10.773,10.843,20688,0
2007-02-14,10.816,10.87,10.816,10.87,15765,0
2007-02-15,10.831,10.929,10.831,10.929,5067,0
2007-02-16,10.886,10.886,10.816,10.824,8247,0
2007-02-20,10.824,10.831,10.786,10.786,18819,0
2007-02-21,10.76,10.801,10.76,10.765,24165,0
2007-02-22,10.781,10.781,10.698,10.727,8247,0
2007-02-23,10.698,10.727,10.69,10.727,10852,0
2007-02-26,10.734,10.816,10.734,10.781,6656,0
2007-02-27,10.831,10.831,10.786,10.793,2025,0
2007-02-28,10.837,10.837,10.773,10.781,6507,0
2007-03-01,10.837,10.843,10.773,10.837,3906,0
2007-03-02,10.837,10.864,10.816,10.857,16355,0
2007-03-05,10.864,10.953,10.843,10.907,22572,0
2007-03-06,10.935,10.935,10.87,10.87,4338,0
2007-03-07,10.843,10.914,10.843,10.914,14761,0
2007-03-08,10.922,10.957,10.886,10.893,12155,0
2007-03-09,10.907,10.914,10.824,10.878,7529,0
2007-03-12,10.914,10.979,10.914,10.935,12591,0
2007-03-13,10.953,10.953,10.935,10.935,7953,0
2007-03-14,10.935,10.973,10.929,10.929,14327,0
2007-03-15,10.922,11.058,10.922,10.935,15919,0
2007-03-16,10.935,10.953,10.901,10.929,9987,0
2007-03-19,10.914,10.935,10.837,10.849,19393,0
2007-03-20,10.765,10.831,10.765,10.793,19530,0
2007-03-21,10.831,10.831,10.809,10.809,2314,0
2007-03-22,10.809,10.816,10.76,10.809,16500,0
2007-03-23,10.781,10.886,10.781,10.837,19826,0
2007-03-26,10.886,10.886,10.837,10.837,3469,0
2007-03-27,10.893,10.893,10.849,10.849,3620,0
2007-03-28,10.87,10.878,10.801,10.801,7092,0
2007-03-29,10.87,10.893,10.809,10.809,18234,0
2007-03-30,10.843,10.843,10.773,10.773,7953,0
2007-04-02,10.809,10.816,10.773,10.793,6507,0
2007-04-03,10.816,10.816,10.747,10.809,31975,0
2007-04-04,10.809,10.837,10.801,10.837,8105,0
2007-04-05,10.831,10.837,10.824,10.837,11866,0
2007-04-09,10.831,10.893,10.831,10.857,4630,0
2007-04-10,10.864,10.907,10.864,10.893,9987,0
2007-04-11,10.878,10.893,10.831,10.87,7813,0
2007-04-12,10.893,10.922,10.857,10.922,9844,0
2007-04-13,10.929,10.929,10.907,10.907,870,0
2007-04-16,10.901,10.935,10.878,10.878,14761,0
2007-04-17,10.901,10.929,10.878,10.922,9692,0
2007-04-18,10.935,10.948,10.864,10.864,7669,0
2007-04-19,10.935,10.935,10.87,10.878,7953,0
2007-04-20,10.929,10.953,10.831,10.843,9403,0
2007-04-23,10.824,10.957,10.824,10.893,5503,0
2007-04-24,10.953,10.988,10.843,10.942,19826,0
2007-04-25,10.907,10.942,10.901,10.935,4774,0
2007-04-26,10.966,11.036,10.907,10.973,19968,0
2007-04-27,10.929,10.935,10.901,10.901,8974,0
2007-04-30,10.929,10.953,10.878,10.953,6656,0
2007-05-01,10.922,10.966,10.901,10.935,9987,0
2007-05-02,10.996,11.152,10.957,11.029,22428,0
2007-05-03,11.015,11.022,11.015,11.022,4774,0
2007-05-04,11.015,11.058,11.008,11.015,3762,0
2007-05-07,10.988,11.022,10.973,10.988,16355,0
2007-05-08,11.044,11.051,10.942,10.942,11286,0
2007-05-09,10.942,10.979,10.922,10.929,14903,0
2007-05-10,10.922,10.922,10.87,10.87,6220,0
2007-05-11,10.87,10.87,10.809,10.849,11286,0
2007-05-14,10.824,10.878,10.824,10.878,6656,0
2007-05-15,10.886,10.929,10.878,10.886,8105,0
2007-05-16,10.942,10.942,10.878,10.878,3906,0
2007-05-17,10.878,10.878,10.824,10.831,11145,0
2007-05-18,10.87,10.87,10.831,10.831,3178,0
2007-05-21,10.801,10.824,10.734,10.734,21854,0
2007-05-22,10.706,10.706,10.706,10.706,2170,0
2007-05-23,10.714,10.727,10.69,10.727,13602,0
2007-05-24,10.666,10.741,10.658,10.727,29088,0
2007-05-25,10.666,10.741,10.658,10.714,20977,0
2007-05-29,10.666,10.727,10.666,10.727,5503,0
2007-05-30,10.741,10.741,10.706,10.714,5067,0
2007-05-31,10.734,10.734,10.69,10.698,4774,0
2007-06-01,10.734,10.754,10.714,10.714,17800,0
2007-06-04,10.714,10.754,10.614,10.621,72199,0
2007-06-05,10.607,10.658,10.562,10.58,9544,0
2007-06-06,10.574,10.574,10.526,10.541,9692,0
2007-06-07,10.456,10.474,10.415,10.415,16355,0
2007-06-08,10.352,10.385,10.321,10.385,14903,0
2007-06-11,10.321,10.392,10.306,10.352,14034,0
2007-06-12,10.321,10.335,10.276,10.284,14034,0
2007-06-13,10.284,10.298,10.248,10.291,10276,0
2007-06-14,10.234,10.306,10.234,10.284,9403,0
2007-06-15,10.268,10.408,10.268,10.408,18665,0
2007-06-18,10.392,10.429,10.365,10.378,9403,0
2007-06-19,10.429,10.451,10.392,10.451,11430,0
2007-06-20,10.456,10.456,10.365,10.365,7092,0
2007-06-21,10.359,10.392,10.298,10.298,18085,0
2007-06-22,10.284,10.284,10.24,10.248,7235,0
2007-06-25,10.24,10.24,10.234,10.234,2314,0
2007-06-26,10.248,10.263,10.248,10.248,6656,0
2007-06-27,10.263,10.284,10.234,10.276,12012,0
2007-06-28,10.24,10.276,10.234,10.276,2461,0
2007-06-29,10.291,10.328,10.284,10.291,7092,0
2007-07-02,10.328,10.328,10.248,10.298,18951,0
2007-07-03,10.268,10.306,10.24,10.24,12880,0
2007-07-05,10.167,10.248,10.167,10.24,38924,0
2007-07-06,10.219,10.284,10.219,10.284,22718,0
2007-07-09,10.234,10.321,10.234,10.321,9259,0
2007-07-10,10.359,10.385,10.276,10.321,21265,0
2007-07-11,10.248,10.306,10.24,10.263,8822,0
2007-07-12,10.248,10.268,10.219,10.219,13314,0
2007-07-13,10.248,10.248,10.211,10.211,6656,0
2007-07-16,10.211,10.248,10.16,10.16,14470,0
2007-07-17,10.2,10.2,10.131,10.131,2461,0
2007-07-18,10.105,10.131,10.092,10.105,6078,0
2007-07-19,10.125,10.125,10.031,10.072,12012,0
2007-07-20,10.08,10.08,9.973,9.98,16639,0
2007-07-23,10.001,10.039,10.001,10.039,5644,0
2007-07-24,10.048,10.048,9.993,9.993,3762,0
2007-07-25,9.973,9.973,9.853,9.876,39793,0
2007-07-26,9.84,9.98,9.768,9.774,56864,0
2007-07-27,9.834,10.008,9.783,9.84,46298,0
2007-07-30,9.876,9.927,9.774,9.92,30535,0
2007-07-31,9.927,9.993,9.883,9.927,15334,0
2007-08-01,9.973,9.973,9.897,9.973,12301,0
2007-08-02,9.973,10.025,9.96,9.988,21991,0
2007-08-03,10.015,10.056,10.015,10.02,3178,0
2007-08-06,10.063,10.085,9.967,10.001,25758,0
2007-08-07,10.008,10.008,9.973,9.973,1156,0
2007-08-08,9.993,9.993,9.869,9.933,15482,0
2007-08-09,9.911,9.947,9.897,9.897,9987,0
2007-08-10,9.892,9.927,9.84,9.927,18085,0
2007-08-13,9.952,9.952,9.84,9.84,10704,0
2007-08-14,9.84,10.039,9.84,9.947,40513,0
2007-08-15,9.933,9.933,9.834,9.834,4774,0
2007-08-16,9.731,9.731,9.539,9.668,27923,0
2007-08-17,9.696,9.808,9.635,9.723,29088,0
2007-08-20,9.795,9.92,9.746,9.746,12441,0
2007-08-21,9.717,9.821,9.717,9.79,3762,0
2007-08-22,9.795,9.876,9.795,9.84,8685,0
2007-08-23,9.973,10.039,9.903,10.015,17358,0
2007-08-24,9.973,10.298,9.973,10.08,26622,0
2007-08-27,10.085,10.226,10.008,10.08,25028,0
2007-08-28,10.105,10.105,9.973,9.973,8822,0
2007-08-29,10.015,10.08,9.993,10.025,13457,0
2007-08-30,10.001,10.063,9.98,10.031,8974,0
2007-08-31,10.112,10.112,9.947,10.001,17358,0
2007-09-04,10.039,10.039,9.84,9.94,50067,0
2007-09-05,9.903,10.008,9.897,9.952,23011,0
2007-09-06,10.015,10.112,10.015,10.031,17939,0
2007-09-07,9.903,10.153,9.903,10.153,22145,0
2007-09-10,10.175,10.306,10.175,10.268,13890,0
2007-09-11,10.234,10.328,10.234,10.284,10565,0
2007-09-12,10.306,10.314,10.256,10.276,4196,0
2007-09-13,10.256,10.256,10.175,10.175,6803,0
2007-09-14,10.182,10.182,10.08,10.098,16639,0
2007-09-17,10.039,10.039,10.039,10.039,177,0
2007-09-18,10.08,10.105,9.988,10.048,15919,0
2007-09-19,10.02,10.092,9.94,9.973,10412,0
2007-09-20,9.903,9.96,9.846,9.952,19241,0
2007-09-21,9.927,10.031,9.903,10.015,17939,0
2007-09-24,9.967,9.967,9.892,9.94,8822,0
2007-09-25,9.988,10.02,9.927,9.927,10997,0
2007-09-26,9.947,9.988,9.861,9.861,10276,0
2007-09-27,9.903,9.96,9.892,9.92,11145,0
2007-09-28,9.92,9.933,9.876,9.903,10276,0
2007-10-01,9.933,9.967,9.892,9.903,13170,0
2007-10-02,9.892,9.927,9.861,9.883,24454,0
2007-10-03,9.834,9.947,9.828,9.94,47321,0
2007-10-04,9.897,9.933,9.814,9.933,23153,0
2007-10-05,9.861,9.933,9.861,9.933,13745,0
2007-10-08,9.903,9.903,9.869,9.897,20553,0
2007-10-09,9.897,9.96,9.876,9.883,9987,0
2007-10-10,9.876,9.883,9.834,9.883,10276,0
2007-10-11,9.808,9.821,9.79,9.821,4196,0
2007-10-12,9.846,9.846,9.753,9.814,24018,0
2007-10-15,9.846,9.846,9.768,9.828,11145,0
2007-10-16,9.783,9.814,9.76,9.814,11866,0
2007-10-17,9.814,9.821,9.723,9.746,14034,0
2007-10-18,9.723,9.76,9.723,9.731,52381,0
2007-10-19,9.74,9.814,9.74,9.814,31397,0
2007-10-22,9.801,9.828,9.801,9.828,5353,0
2007-10-23,9.808,9.861,9.801,9.828,23581,0
2007-10-24,9.821,9.821,9.79,9.79,14614,0
2007-10-25,9.795,9.834,9.795,9.801,21705,0
2007-10-26,9.801,9.821,9.795,9.795,10704,0
2007-10-29,9.795,9.795,9.774,9.79,13020,0
2007-10-30,9.795,9.814,9.79,9.814,5644,0
2007-10-31,9.821,9.853,9.795,9.84,11866,0
2007-11-01,9.801,9.846,9.753,9.801,13602,0
2007-11-02,9.821,9.821,9.783,9.783,3906,0
2007-11-05,9.4474,9.774,9.4474,9.723,19685,0
2007-11-06,9.696,9.74,9.668,9.71,21126,0
2007-11-07,9.696,9.696,9.589,9.594,40661,0
2007-11-08,9.6,9.6,9.4653,9.539,26332,0
2007-11-09,9.539,9.568,9.4474,9.4783,23153,0
2007-11-12,9.4414,9.553,9.4139,9.4345,38057,0
2007-11-13,9.3861,9.4474,9.2854,9.4139,44421,0
2007-11-14,9.3713,9.4209,9.2941,9.4209,57878,0
2007-11-15,9.3713,9.4209,9.2786,9.3397,35446,0
2007-11-16,9.302,9.4474,9.1622,9.4414,103164,0
2007-11-19,9.3861,9.4414,9.3653,9.4266,35014,0
2007-11-20,9.4081,9.4081,9.2618,9.3088,39793,0
2007-11-21,9.3088,9.3783,9.2675,9.3713,20688,0
2007-11-23,9.3713,9.3713,9.3713,9.3713,1447,0
2007-11-26,9.3457,9.4139,9.2854,9.4081,15632,0
2007-11-27,9.3861,9.4012,9.3585,9.4012,27638,0
2007-11-28,9.3653,9.4266,9.3653,9.3653,30680,0
2007-11-29,9.3527,9.4209,9.3329,9.4209,19241,0
2007-11-30,9.4414,9.4863,9.3861,9.4783,21854,0
2007-12-03,9.511,9.568,9.4653,9.56,27780,0
2007-12-04,9.4863,9.635,9.4863,9.594,40513,0
2007-12-05,9.56,9.635,9.56,9.6,22145,0
2007-12-06,9.575,9.76,9.575,9.71,34147,0
2007-12-07,9.688,9.746,9.66,9.696,16058,0
2007-12-10,9.703,9.703,9.607,9.607,40661,0
2007-12-11,9.525,9.62,9.511,9.6,64966,0
2007-12-12,9.652,9.66,9.568,9.594,45144,0
2007-12-13,9.607,9.607,9.3527,9.4139,57298,0
2007-12-14,9.3861,9.4414,9.3713,9.4139,42829,0
2007-12-17,9.3397,9.519,9.3252,9.4345,57155,0
2007-12-18,9.4345,9.4534,9.3527,9.3585,43697,0
2007-12-19,9.3713,9.4012,9.3397,9.3585,42829,0
2007-12-20,9.3162,9.3329,9.2675,9.2941,111698,0
2007-12-21,9.3088,9.3527,9.302,9.3162,30089,0
2007-12-24,9.302,9.3861,9.302,9.3397,29962,0
2007-12-26,9.3397,9.3653,9.302,9.302,57298,0
2007-12-27,9.3162,9.4012,9.302,9.3527,78866,0
2007-12-28,9.3527,9.4863,9.3527,9.4266,72199,0
2007-12-31,9.4474,9.613,9.4474,9.553,65973,0
2008-01-02,9.607,9.675,9.594,9.675,24018,0
2008-01-03,9.783,9.869,9.723,9.814,49343,0
2008-01-04,9.814,9.967,9.801,9.911,28024,0
2008-01-07,9.911,10.08,9.903,10.025,20838,0
2008-01-08,10.025,10.146,10.001,10.001,24888,0
2008-01-09,10.001,10.001,9.927,9.94,11286,0
2008-01-10,9.952,10.085,9.952,9.988,16787,0
2008-01-11,9.98,10.02,9.967,9.973,13170,0
2008-01-14,9.988,10.031,9.988,10.008,4196,0
2008-01-15,10.015,10.072,10.001,10.015,6803,0
2008-01-16,10.02,10.063,10.02,10.063,3906,0
2008-01-17,10.072,10.072,9.988,10.025,12733,0
2008-01-18,10.048,10.048,9.903,9.92,22862,0
2008-01-22,9.897,9.988,9.883,9.973,26771,0
2008-01-23,9.993,10.056,9.993,10.015,26622,0
2008-01-24,10.048,10.048,9.967,10.008,12880,0
2008-01-25,9.993,10.008,9.94,9.993,28359,0
2008-01-28,9.993,10.025,9.973,10.02,15765,0
2008-01-29,10.031,10.085,10.015,10.085,23732,0
2008-01-30,10.048,10.098,10.048,10.063,12441,0
2008-01-31,10.072,10.092,10.056,10.08,22572,0
2008-02-01,10.085,10.131,10.085,10.098,17510,0
2008-02-04,10.112,10.14,10.08,10.105,21854,0
2008-02-05,10.08,10.182,10.08,10.16,31975,0
2008-02-06,10.167,10.167,10.119,10.16,9544,0
2008-02-07,10.146,10.153,10.125,10.146,8247,0
2008-02-08,10.092,10.16,10.092,10.16,11575,0
2008-02-11,10.16,10.16,10.105,10.112,20332,0
2008-02-12,10.085,10.175,10.025,10.175,29962,0
2008-02-13,10.186,10.186,9.952,9.952,23291,0
2008-02-14,9.96,9.96,9.675,9.688,61785,0
2008-02-15,9.62,9.642,9.4783,9.594,21854,0
2008-02-19,9.675,9.717,9.646,9.717,10127,0
2008-02-20,9.703,9.768,9.627,9.668,22572,0
2008-02-21,9.607,9.627,9.6,9.6,17510,0
2008-02-22,9.613,9.646,9.547,9.553,15765,0
2008-02-25,9.553,9.675,9.511,9.675,33424,0
2008-02-26,9.627,9.681,9.62,9.675,31397,0
2008-02-27,9.675,9.731,9.613,9.613,34147,0
2008-02-28,9.607,9.627,9.511,9.547,84064,0
2008-02-29,9.539,9.539,9.4139,9.4703,73791,0
2008-03-03,9.547,9.652,9.547,9.607,80157,0
2008-03-04,9.607,9.635,8.7219,9.4863,87833,0
2008-03-05,9.4783,9.646,9.4783,9.62,16205,0
2008-03-06,9.547,9.6,9.4703,9.4703,10412,0
2008-03-07,9.4952,9.607,9.4952,9.56,28650,0
2008-03-10,9.6,9.723,9.547,9.589,21554,0
2008-03-11,9.613,9.717,9.553,9.635,19108,0
2008-03-12,9.568,9.575,9.503,9.575,13457,0
2008-03-13,9.539,9.607,9.4783,9.531,37045,0
2008-03-14,9.6,9.6,9.503,9.503,11286,0
2008-03-17,9.4653,9.4653,9.3861,9.4266,7380,0
2008-03-18,9.4653,9.582,9.4266,9.4584,31975,0
2008-03-19,9.4783,9.582,9.4534,9.4534,26622,0
2008-03-20,9.4653,9.4783,9.3861,9.3932,17220,0
2008-03-24,9.4012,9.4266,9.3527,9.3527,27565,0
2008-03-25,9.3783,9.4783,9.3713,9.4653,15632,0
2008-03-26,9.4534,9.635,9.4534,9.635,16500,0
2008-03-27,9.66,9.768,9.613,9.613,14327,0
2008-03-28,9.681,9.74,9.607,9.71,20033,0
2008-03-31,9.723,9.768,9.668,9.696,7235,0
2008-04-01,9.746,9.746,9.696,9.696,18889,0
2008-04-02,9.696,9.703,9.646,9.652,7092,0
2008-04-03,9.66,9.681,9.66,9.681,7529,0
2008-04-04,9.696,9.731,9.696,9.731,10565,0
2008-04-07,9.642,9.688,9.627,9.652,20115,0
2008-04-08,9.668,9.688,9.582,9.594,21554,0
2008-04-09,9.6,9.62,9.575,9.607,13457,0
2008-04-10,9.6,9.627,9.582,9.613,10412,0
2008-04-11,9.582,9.652,9.582,9.642,14903,0
2008-04-14,9.627,9.66,9.568,9.594,45265,0
2008-04-15,9.594,9.594,9.56,9.575,18465,0
2008-04-16,9.594,9.607,9.589,9.607,4484,0
2008-04-17,9.627,9.681,9.607,9.668,26914,0
2008-04-18,9.66,9.681,9.652,9.675,9692,0
2008-04-21,9.688,9.688,9.652,9.675,8105,0
2008-04-22,9.652,9.717,9.646,9.668,29803,0
2008-04-23,9.652,9.71,9.646,9.675,14327,0
2008-04-24,9.675,9.675,9.642,9.652,39935,0
2008-04-25,9.668,9.681,9.613,9.62,10704,0
2008-04-28,9.635,9.675,9.6,9.613,18388,0
2008-04-29,9.613,9.635,9.6,9.6,7528,0
2008-04-30,9.607,9.627,9.575,9.594,13745,0
2008-05-01,9.607,9.642,9.607,9.642,9335,0
2008-05-02,9.646,9.652,9.589,9.6,21977,0
2008-05-05,9.589,9.594,9.547,9.594,16566,0
2008-05-06,9.6,9.613,9.568,9.594,11544,0
2008-05-07,9.6,9.62,9.582,9.594,10497,0
2008-05-08,9.607,9.642,9.575,9.627,17501,0
2008-05-09,9.635,9.642,9.594,9.627,16787,0
2008-05-12,9.646,9.696,9.646,9.696,12079,0
2008-05-13,9.66,9.675,9.627,9.627,21053,0
2008-05-14,9.642,9.681,9.627,9.642,18082,0
2008-05-15,9.627,9.627,9.607,9.627,6656,0
2008-05-16,9.642,9.66,9.642,9.66,3178,0
2008-05-19,9.675,9.675,9.642,9.646,9844,0
2008-05-20,9.646,9.66,9.613,9.635,7684,0
2008-05-21,9.607,9.668,9.607,9.652,17474,0
2008-05-22,9.66,9.688,9.635,9.646,6805,0
2008-05-23,9.646,9.646,9.627,9.627,1881,0
2008-05-27,9.646,9.675,9.627,9.668,4520,0
2008-05-28,9.675,9.675,9.642,9.646,20235,0
2008-05-29,9.66,9.66,9.635,9.635,9884,0
2008-05-30,9.642,9.642,9.627,9.635,7235,0
2008-06-02,9.681,9.717,9.668,9.681,16223,0
2008-06-03,9.652,9.681,9.646,9.681,15225,0
2008-06-04,9.668,9.71,9.668,9.675,18528,0
2008-06-05,9.675,9.71,9.652,9.652,22590,0
2008-06-06,9.668,9.71,9.607,9.607,28366,0
2008-06-09,9.62,9.642,9.607,9.62,33447,0
2008-06-10,9.62,9.635,9.589,9.589,14289,0
2008-06-11,9.539,9.539,9.4653,9.4653,20343,0
2008-06-12,9.4653,9.4863,9.4139,9.4139,14085,0
2008-06-13,9.4139,9.4952,9.4081,9.4345,11430,0
2008-06-16,9.4474,9.4703,9.4266,9.4414,7130,0
2008-06-17,9.4952,9.4952,9.4012,9.4139,6948,0
2008-06-18,9.4012,9.4012,9.3457,9.3457,5329,0
2008-06-19,9.4012,9.4012,9.3252,9.4012,18512,0
2008-06-20,9.4012,9.4139,9.3585,9.3585,7599,0
2008-06-23,9.3527,9.3527,9.2735,9.2735,6851,0
2008-06-24,9.2854,9.3783,9.2854,9.3783,20977,0
2008-06-25,9.3932,9.4012,9.3653,9.3653,7328,0
2008-06-26,9.3713,9.4139,9.3527,9.3783,20733,0
2008-06-27,9.3653,9.3653,9.3527,9.3527,16905,0
2008-06-30,9.3585,9.3861,9.3527,9.3527,14552,0
2008-07-01,9.3713,9.4266,9.3653,9.3783,17822,0
2008-07-02,9.4653,9.4653,9.4345,9.4345,9403,0
2008-07-03,9.4474,9.525,9.4474,9.4584,29263,0
2008-07-07,9.4703,9.4863,9.4703,9.4703,7798,0
2008-07-08,9.4703,9.4703,9.4345,9.4414,18553,0
2008-07-09,9.4414,9.4414,9.3861,9.3932,6314,0
2008-07-10,9.4345,9.4345,9.4209,9.4345,9013,0
2008-07-11,9.3861,9.4081,9.3783,9.3861,7163,0
2008-07-14,9.4012,9.4012,9.3088,9.3088,41684,0
2008-07-15,9.2618,9.2941,9.1975,9.2786,12012,0
2008-07-16,9.3457,9.3653,9.2482,9.2786,8181,0
2008-07-17,9.3088,9.4012,9.2618,9.302,28141,0
2008-07-18,9.2675,9.302,9.2675,9.2786,4637,0
2008-07-21,9.2941,9.2941,9.2675,9.2675,3813,0
2008-07-22,9.2735,9.2854,9.2675,9.2735,7834,0
2008-07-23,9.2675,9.3783,9.2675,9.2941,16793,0
2008-07-24,9.2941,9.302,9.2675,9.302,8123,0
2008-07-25,9.302,9.3088,9.2675,9.2675,6426,0
2008-07-28,9.2675,9.2675,9.2618,9.2618,2601,0
2008-07-29,9.3162,9.3252,9.2735,9.2735,7613,0
2008-07-30,9.302,9.3088,9.2786,9.3088,1547,0
2008-07-31,9.2675,9.2941,9.2618,9.2618,14567,0
2008-08-01,9.2941,9.302,9.2675,9.2675,8251,0
2008-08-04,9.2854,9.2941,9.2618,9.2618,12424,0
2008-08-05,9.2854,9.3088,9.2618,9.2854,5503,0
2008-08-06,9.2675,9.2675,9.2618,9.2618,2170,0
2008-08-07,9.2786,9.2854,9.2618,9.2618,6656,0
2008-08-08,9.2854,9.2941,9.2618,9.2854,21265,0
2008-08-11,9.3162,9.3162,9.2675,9.2854,18528,0
2008-08-12,9.302,9.3252,9.302,9.302,16339,0
2008-08-13,9.2735,9.302,9.2675,9.302,7113,0
2008-08-14,9.302,9.302,9.2618,9.2941,12594,0
2008-08-15,9.2675,9.3713,9.2675,9.3457,37001,0
2008-08-18,9.3457,9.4139,9.3457,9.3861,78138,0
2008-08-19,9.3252,9.3585,9.3252,9.3329,11561,0
2008-08-20,9.3162,9.3585,9.2941,9.3162,10343,0
2008-08-21,9.3162,9.3162,9.2675,9.2854,9173,0
2008-08-22,9.2786,9.3713,9.2675,9.3329,24950,0
2008-08-25,9.3457,9.4081,9.3457,9.3932,13804,0
2008-08-26,9.3783,9.3783,9.3527,9.3653,5804,0
2008-08-27,9.3653,9.4081,9.3457,9.3932,12797,0
2008-08-28,9.4139,9.4534,9.4139,9.4139,18819,0
2008-08-29,9.4474,9.4474,9.4139,9.4139,12880,0
2008-09-02,9.4703,9.4703,9.3713,9.4209,14943,0
2008-09-03,9.4345,9.4345,9.4209,9.4345,4065,0
2008-09-04,9.4414,9.4414,9.3653,9.3783,14601,0
2008-09-05,9.3653,9.4534,9.3585,9.3783,13457,0
2008-09-08,9.3932,9.4474,9.3397,9.3713,10565,0
2008-09-09,9.3585,9.3585,9.3088,9.3329,5936,0
2008-09-10,9.3162,9.3397,9.3162,9.3252,3329,0
2008-09-11,9.2675,9.2786,9.2275,9.2675,25327,0
2008-09-12,9.2119,9.256,9.2119,9.256,5785,0
2008-09-15,9.24,9.24,9.1773,9.2119,14746,0
2008-09-16,9.2119,9.2119,9.1508,9.1622,65273,0
2008-09-17,9.1508,9.1508,8.9833,8.99,37232,0
2008-09-18,9.0531,9.0947,8.6106,8.66,63230,0
2008-09-19,8.7675,9.0815,8.7548,8.99,22566,0
2008-09-22,8.9636,8.9636,8.7219,8.7219,16469,0
2008-09-23,8.7883,8.7883,8.653,8.653,19682,0
2008-09-24,8.66,8.7286,8.653,8.66,30492,0
2008-09-25,8.653,8.8307,8.653,8.7083,33239,0
2008-09-26,8.7609,8.7609,8.5354,8.5767,49105,0
2008-09-29,8.5415,8.5415,7.9748,7.983,23732,0
2008-09-30,8.1199,8.1544,7.9474,8.0025,17358,0
2008-10-01,8.0522,8.0522,8.0097,8.0163,31111,0
2008-10-02,8.0731,8.2584,8.0442,8.2031,27479,0
2008-10-03,8.2662,8.3498,8.2662,8.2995,11212,0
2008-10-06,8.0731,9.1302,7.7819,8.6179,106705,0
2008-10-07,8.66,8.7398,8.024,8.024,50760,0
2008-10-08,7.9474,8.0163,7.4157,7.4157,29742,0
2008-10-09,7.3948,7.4294,6.676,6.69,33780,0
2008-10-10,6.0128,6.1369,5.3629,5.8535,81764,0
2008-10-13,6.2198,6.4139,6.2198,6.3994,49557,0
2008-10-14,6.4899,6.8768,6.4899,6.8694,35756,0
2008-10-15,6.8694,7.0419,6.6348,6.9736,44421,0
2008-10-16,7.2775,7.4643,6.9461,7.1463,53500,0
2008-10-17,7.2912,7.4706,7.2223,7.4017,51806,0
2008-10-20,7.3743,7.8027,7.3743,7.5744,23323,0
2008-10-21,7.5819,8.0163,7.5819,7.9681,72219,0
2008-10-22,7.9548,8.0522,7.9474,7.9474,22406,0
2008-10-23,8.1199,8.1199,7.8371,8.0863,13790,0
2008-10-24,8.0374,8.2095,8.0307,8.0933,5644,0
2008-10-27,8.1619,8.1901,8.0863,8.1414,15975,0
2008-10-28,8.2234,8.2234,7.9344,8.0025,19108,0
2008-10-29,8.0442,8.0522,7.9204,7.9204,29396,0
2008-10-30,7.9344,8.2178,7.8789,8.2178,32615,0
2008-10-31,8.2095,8.2095,8.0442,8.0658,9566,0
2008-11-03,8.2031,8.4521,8.1268,8.2726,19648,0
2008-11-04,8.2785,8.5691,8.1688,8.2853,22151,0
2008-11-05,8.3569,8.4675,8.2584,8.3498,8558,0
2008-11-06,8.3825,8.3825,8.1901,8.3067,22803,0
2008-11-07,8.3275,8.3964,8.3275,8.3825,7749,0
2008-11-10,8.3885,8.4105,8.2234,8.2234,4630,0
2008-11-11,8.2378,8.5288,8.1966,8.3964,25633,0
2008-11-12,8.3825,8.4035,7.7474,7.7819,29223,0
2008-11-13,7.8098,8.0731,7.8098,7.9474,16017,0
2008-11-14,7.8027,8.1544,7.7959,8.1494,40252,0
2008-11-17,8.1544,8.4675,8.1414,8.1758,50793,0
2008-11-18,8.1414,8.3275,8.0586,8.0586,52665,0
2008-11-19,8.0795,8.2178,7.8789,8.0163,13393,0
2008-11-20,7.8098,8.0163,7.8098,7.8513,18494,0
2008-11-21,7.8164,7.8854,7.7885,7.8098,62756,0
2008-11-24,7.9344,8.4993,7.9344,8.2785,42600,0
2008-11-25,8.3353,8.3353,8.0731,8.1544,18589,0
2008-11-26,8.2234,8.5148,8.1544,8.2933,23251,0
2008-11-28,8.3142,8.5354,8.3142,8.5216,4196,0
2008-12-01,8.5288,8.7083,8.4675,8.6392,13923,0
2008-12-02,8.5691,8.6392,8.5691,8.6035,23693,0
2008-12-03,8.4309,8.5415,8.2031,8.2933,28354,0
2008-12-04,8.4811,8.5493,7.983,8.0163,34013,0
2008-12-05,7.9548,7.983,7.7405,7.8789,53558,0
2008-12-08,7.8098,7.8098,7.4017,7.6364,78570,0
2008-12-09,7.699,7.7058,7.3048,7.5954,50834,0
2008-12-10,7.6645,8.0163,7.6022,7.7751,6656,0
2008-12-11,7.7335,7.7405,7.4781,7.4984,55543,0
2008-12-12,7.3536,7.4781,7.3536,7.3948,27490,0
2008-12-15,7.367,7.6438,7.3536,7.3536,52837,0
2008-12-16,7.3536,7.844,7.1463,7.7751,244211,0
2008-12-17,7.7405,8.4309,7.7405,8.1199,121614,0
2008-12-18,8.1199,8.6106,8.1199,8.3825,55116,0
2008-12-19,8.4309,8.867,8.2933,8.2933,179942,0
2008-12-22,8.3275,8.4246,8.0522,8.0586,126548,0
2008-12-23,7.7819,7.9127,7.699,7.8854,240760,0
2008-12-24,7.6713,7.9748,7.6713,7.961,111781,0
2008-12-26,7.961,8.0731,7.9548,8.0658,9519,0
2008-12-29,8.0658,8.1199,7.9416,7.9416,37350,0
2008-12-30,7.9886,8.2726,7.9204,8.2378,43262,0
2008-12-31,8.2726,8.4993,8.2726,8.4993,28234,0
2009-01-02,8.5836,8.7083,8.5691,8.6473,14837,0
2009-01-05,8.6663,8.8114,8.6663,8.7968,9909,0
2009-01-06,8.7759,8.895,8.7675,8.8114,13904,0
2009-01-07,8.8809,8.8809,8.7219,8.7286,11273,0
2009-01-08,8.7759,9.1907,8.7609,8.9833,40225,0
2009-01-09,9.0453,9.3527,9.0254,9.3527,36178,0
2009-01-12,9.24,9.3932,9.24,9.3932,19405,0
2009-01-13,9.3932,9.652,9.1907,9.2196,21945,0
2009-01-14,9.1907,9.1907,9.0329,9.1382,14168,0
2009-01-15,9.0613,9.0891,8.9758,9.0196,12498,0
2009-01-16,9.0613,9.0815,8.998,9.0815,8752,0
2009-01-20,8.9758,9.2119,8.9758,9.1694,20152,0
2009-01-21,9.2618,9.927,8.9833,9.753,27151,0
2009-01-22,9.753,9.753,9.3783,9.4012,15894,0
2009-01-23,9.4139,9.4139,9.3329,9.3329,1932,0
2009-01-26,9.3329,9.3397,9.2618,9.2675,19889,0
2009-01-27,9.256,9.2675,9.256,9.2675,950,0
2009-01-28,9.2786,9.4139,9.2786,9.3932,10012,0
2009-01-29,9.3713,9.4139,9.3585,9.3713,4846,0
2009-01-30,9.3397,9.3861,9.2618,9.2618,15300,0
2009-02-02,9.3713,9.3713,9.2052,9.2675,18665,0
2009-02-03,9.2675,9.2675,9.1016,9.1622,14365,0
2009-02-04,9.1622,9.2196,9.1584,9.1975,14034,0
2009-02-05,9.2196,9.2196,9.1082,9.1302,20737,0
2009-02-06,9.1449,9.24,9.1449,9.2323,9790,0
2009-02-09,9.2323,9.2482,9.1859,9.2119,14613,0
2009-02-10,9.1975,9.2323,9.1975,9.2323,9499,0
2009-02-11,9.1907,9.2323,9.1584,9.1694,9906,0
2009-02-12,9.1773,9.1907,9.1139,9.1302,29195,0
2009-02-13,9.1382,9.1975,9.1302,9.1975,27814,0
2009-02-17,9.1907,9.1907,8.867,8.9281,26094,0
2009-02-18,8.9281,8.9477,8.9281,8.9281,11577,0
2009-02-19,8.9281,9.0196,8.9281,8.998,20283,0
2009-02-20,8.998,8.998,8.7286,8.8388,21554,0
2009-02-23,8.8388,8.9477,8.7398,8.7398,9308,0
2009-02-24,8.6473,8.7759,8.4993,8.7146,34355,0
2009-02-25,8.7146,8.9554,8.6737,8.8809,17400,0
2009-02-26,8.895,8.9355,8.8258,8.8307,11483,0
2009-02-27,8.8195,8.9167,8.8195,8.9167,5362,0
2009-03-02,9.0531,9.0531,8.9099,8.99,29037,0
2009-03-03,9.0055,9.0196,8.66,8.66,23281,0
2009-03-04,8.66,8.7146,8.66,8.6802,7092,0
2009-03-05,8.6663,8.6663,8.4993,8.5216,13128,0
2009-03-06,8.5148,8.5561,8.3067,8.3142,23153,0
2009-03-09,8.2933,8.2933,8.1758,8.2031,9338,0
2009-03-10,8.2308,8.3964,8.2308,8.3067,32739,0
2009-03-11,8.2933,8.3353,8.2378,8.2524,10565,0
2009-03-12,8.2584,8.3825,8.2584,8.3825,16355,0
2009-03-13,8.3964,8.4382,8.2995,8.2995,17072,0
2009-03-16,8.3142,8.3275,8.2458,8.2995,23076,0
2009-03-17,8.2853,8.2933,8.2458,8.2726,9259,0
2009-03-18,8.2584,8.2853,8.1688,8.2662,30535,0
2009-03-19,8.2785,8.3825,8.2785,8.3682,11229,0
2009-03-20,8.3622,8.4183,8.3429,8.4035,14870,0
2009-03-23,8.4309,8.4675,8.3964,8.445,8306,0
2009-03-24,8.445,8.5493,8.4309,8.5493,19988,0
2009-03-25,8.5691,8.66,8.5691,8.66,13745,0
2009-03-26,8.6737,8.7675,8.4736,8.5415,47510,0
2009-03-27,8.5415,8.6179,8.4993,8.6106,16413,0
2009-03-30,8.6035,8.6035,8.4993,8.4993,6437,0
2009-03-31,8.4935,8.5972,8.4935,8.5691,13484,0
2009-04-01,8.5691,8.6737,8.5691,8.653,16853,0
2009-04-02,8.66,8.7348,8.66,8.7286,9317,0
2009-04-03,8.7286,8.8043,8.7286,8.8043,13908,0
2009-04-06,8.7821,8.8465,8.7821,8.8258,14070,0
2009-04-07,8.8258,8.8529,8.8258,8.8529,7063,0
2009-04-08,8.8753,8.9636,8.8753,8.9636,15632,0
2009-04-09,8.998,9.0891,8.99,9.074,12908,0
2009-04-13,9.012,9.1016,8.9281,9.1016,12528,0
2009-04-14,9.0815,9.0815,8.895,8.9702,14774,0
2009-04-15,8.9477,9.0196,8.9213,8.9833,11940,0
2009-04-16,9.0196,9.0531,8.9833,8.99,9777,0
2009-04-17,8.9554,9.0406,8.8893,8.9758,10881,0
2009-04-20,8.9477,8.9477,8.9281,8.9281,1304,0
2009-04-21,8.9431,9.012,8.9281,9.0055,10714,0
2009-04-22,8.9702,8.9758,8.9702,8.9758,2025,0
2009-04-23,8.9833,9.0453,8.9167,9.0196,25177,0
2009-04-24,9.0196,9.0531,8.99,9.0531,21126,0
2009-04-27,9.0453,9.0453,9.0055,9.0196,11798,0
2009-04-28,9.0196,9.1907,8.9702,9.1302,44985,0
2009-04-29,9.1907,9.2052,9.1584,9.1773,5936,0
2009-04-30,9.2119,9.589,9.2119,9.3932,24720,0
2009-05-01,9.4414,9.4703,9.2675,9.2786,13721,0
2009-05-04,9.3861,9.4414,9.2941,9.2941,31770,0
2009-05-05,9.3088,9.4345,9.1139,9.1382,37791,0
2009-05-06,9.1584,9.2941,9.1584,9.2675,10571,0
2009-05-07,9.2323,9.3527,9.2323,9.302,29314,0
2009-05-08,9.2854,9.3527,9.2786,9.3329,18138,0
2009-05-11,9.3329,9.4209,9.2941,9.4209,22136,0
2009-05-12,9.4414,9.4584,9.4414,9.4584,937,0
2009-05-13,9.4266,9.525,9.3457,9.3713,11514,0
2009-05-14,9.3713,9.6,9.3329,9.519,6529,0
2009-05-15,9.553,9.56,9.4783,9.553,3954,0
2009-05-18,9.3932,9.503,9.3783,9.503,19940,0
2009-05-19,9.4783,9.607,9.4081,9.589,73262,0
2009-05-20,9.589,9.589,9.4703,9.575,16338,0
2009-05-21,9.4534,9.607,9.4414,9.582,9829,0
2009-05-22,9.607,9.627,9.582,9.589,18074,0
2009-05-26,9.582,9.668,9.582,9.62,26140,0
2009-05-27,9.66,9.675,9.635,9.675,17543,0
2009-05-28,9.668,9.675,9.62,9.642,27008,0
2009-05-29,9.642,9.675,9.62,9.642,23581,0
2009-06-01,9.668,9.675,9.642,9.642,29230,0
2009-06-02,9.675,9.675,9.642,9.66,14196,0
2009-06-03,9.627,9.668,9.539,9.539,36007,0
2009-06-04,9.511,9.511,9.503,9.503,2170,0
2009-06-05,9.503,9.525,9.4653,9.4703,8538,0
2009-06-08,9.531,9.589,9.4863,9.519,7865,0
2009-06-09,9.519,9.66,9.503,9.6,19981,0
2009-06-10,9.539,9.66,9.539,9.635,14034,0
2009-06-11,9.519,9.652,9.503,9.582,5644,0
2009-06-12,9.646,9.652,9.4952,9.511,25007,0
2009-06-15,9.503,9.582,9.4653,9.4783,23300,0
2009-06-16,9.4474,9.503,9.4345,9.4345,25028,0
2009-06-17,9.3932,9.4863,9.3932,9.4139,17220,0
2009-06-18,9.4783,9.503,9.4534,9.4952,3759,0
2009-06-19,9.4863,9.4863,9.4345,9.4703,9256,0
2009-06-22,9.4584,9.4653,9.3861,9.3861,3469,0
2009-06-23,9.4534,9.503,9.4534,9.4584,14761,0
2009-06-24,9.4653,9.4653,9.4345,9.4345,4484,0
2009-06-25,9.4653,9.503,9.4345,9.4345,19968,0
2009-06-26,9.4081,9.503,9.4081,9.4703,8974,0
2009-06-29,9.4584,9.4783,9.3457,9.4653,23441,0
2009-06-30,9.4703,9.503,9.4653,9.4783,22519,0
2009-07-01,9.4863,9.503,9.4863,9.503,12641,0
2009-07-02,9.4863,9.503,9.4474,9.4584,26886,0
2009-07-06,9.4534,9.503,9.4534,9.503,14939,0
2009-07-07,9.4863,9.503,9.4783,9.503,6078,0
2009-07-08,9.4863,9.4952,9.4081,9.4081,8822,0
2009-07-09,9.4209,9.4584,9.4209,9.4474,6975,0
2009-07-10,9.4584,9.4703,9.3585,9.4345,26431,0
2009-07-13,9.4012,9.4474,9.3861,9.3932,15610,0
2009-07-14,9.4081,9.4209,9.4012,9.4139,6459,0
2009-07-15,9.4081,9.4584,9.4012,9.4209,18036,0
2009-07-16,9.4081,9.4345,9.3932,9.4345,4630,0
2009-07-17,9.4863,9.4863,9.4345,9.4653,3555,0
2009-07-20,9.4584,9.503,9.4474,9.503,34641,0
2009-07-21,9.4952,9.503,9.4345,9.503,34713,0
2009-07-22,9.4266,9.503,9.4139,9.503,25466,0
2009-07-23,9.4783,9.503,9.3932,9.4703,12670,0
2009-07-24,9.4703,9.503,9.4584,9.4863,5214,0
2009-07-27,9.4952,9.503,9.4703,9.503,53361,0
2009-07-28,9.4952,9.503,9.4952,9.503,46593,0
2009-07-29,9.503,9.56,9.503,9.519,48576,0
2009-07-30,9.511,9.582,9.503,9.539,14821,0
2009-07-31,9.539,9.62,9.539,9.607,9522,0
2009-08-03,9.66,9.675,9.646,9.646,8998,0
2009-08-04,9.668,9.675,9.582,9.668,18013,0
2009-08-05,9.668,9.675,9.646,9.675,6078,0
2009-08-06,9.668,9.675,9.652,9.66,17301,0
2009-08-07,9.668,9.731,9.575,9.575,51951,0
2009-08-10,9.681,9.76,9.642,9.696,28578,0
2009-08-11,9.681,9.696,9.675,9.696,2170,0
2009-08-12,9.635,9.675,9.627,9.66,9270,0
2009-08-13,9.688,9.746,9.675,9.717,7858,0
2009-08-14,9.681,9.703,9.668,9.688,9842,0
2009-08-17,9.668,9.668,9.613,9.652,9995,0
2009-08-18,9.642,9.903,9.642,9.903,31975,0
2009-08-19,9.94,9.967,9.92,9.967,10539,0
2009-08-20,9.947,10.015,9.92,10.008,22311,0
2009-08-21,9.993,10.02,9.993,10.008,9828,0
2009-08-24,10.008,10.008,9.952,9.967,16135,0
2009-08-25,10.256,10.256,9.98,10.02,16880,0
2009-08-26,10.048,10.063,10.048,10.063,7186,0
2009-08-27,10.092,10.105,10.048,10.063,13923,0
2009-08-28,10.048,10.063,9.988,10.001,14148,0
2009-08-31,10.048,10.063,10.02,10.063,9617,0
2009-09-01,10.153,10.211,10.119,10.119,15528,0
2009-09-02,10.14,10.192,10.14,10.146,15449,0
2009-09-03,10.14,10.226,10.14,10.192,9844,0
2009-09-04,10.204,10.276,10.204,10.276,4992,0
2009-09-08,10.335,10.408,10.314,10.408,30349,0
2009-09-09,10.4,10.4,10.268,10.365,8619,0
2009-09-10,10.321,10.341,10.321,10.335,6150,0
2009-09-11,10.306,10.4,10.306,10.392,11160,0
2009-09-14,10.4,10.436,10.372,10.408,4945,0
2009-09-15,10.4,10.499,10.4,10.456,8969,0
2009-09-16,10.599,10.628,10.365,10.4,16908,0
2009-09-17,10.436,10.507,10.24,10.365,43547,0
2009-09-18,10.352,10.352,10.306,10.321,14500,0
2009-09-21,10.335,10.341,10.284,10.328,18191,0
2009-09-22,10.314,10.341,10.268,10.284,31489,0
2009-09-23,10.298,10.335,10.298,10.298,7380,0
2009-09-24,10.314,10.341,10.263,10.341,13644,0
2009-09-25,10.328,10.359,10.328,10.359,9820,0
2009-09-28,10.365,10.443,10.365,10.429,25004,0
2009-09-29,10.429,10.443,10.429,10.436,5648,0
2009-09-30,10.436,10.463,10.436,10.456,10508,0
2009-10-01,10.518,10.595,10.499,10.58,16463,0
2009-10-02,10.58,10.621,10.574,10.574,11302,0
2009-10-05,10.574,10.658,10.541,10.607,13847,0
2009-10-06,10.635,10.642,10.588,10.588,5214,0
2009-10-07,10.706,10.706,10.595,10.666,40782,0
2009-10-08,10.642,10.69,10.642,10.65,14707,0
2009-10-09,10.474,10.588,10.298,10.314,58880,0
2009-10-12,10.306,10.335,9.967,10.16,52206,0
2009-10-13,10.092,10.226,10.092,10.167,19297,0
2009-10-14,10.119,10.167,9.883,10.048,22714,0
2009-10-15,10.025,10.048,9.717,9.897,42103,0
2009-10-16,9.952,9.952,9.853,9.92,16049,0
2009-10-19,9.883,9.933,9.846,9.883,26154,0
2009-10-20,9.892,10.039,9.892,10.025,33923,0
2009-10-21,10.02,10.048,10.02,10.039,7235,0
2009-10-22,10.025,10.098,10.015,10.098,19901,0
2009-10-23,10.125,10.14,10.105,10.125,9120,0
2009-10-26,10.112,10.175,10.105,10.146,37252,0
2009-10-27,10.167,10.182,10.146,10.146,17239,0
2009-10-28,10.167,10.182,10.063,10.063,7953,0
2009-10-29,10.063,10.085,10.02,10.056,13044,0
2009-10-30,10.072,10.131,9.98,10.031,7907,0
2009-11-02,10.14,10.14,10.072,10.119,6468,0
2009-11-03,10.131,10.14,10.063,10.08,14465,0
2009-11-04,10.092,10.16,10.092,10.125,10726,0
2009-11-05,10.125,10.16,10.125,10.16,17435,0
2009-11-06,10.146,10.16,10.112,10.112,29850,0
2009-11-09,10.112,10.112,10.072,10.092,7274,0
2009-11-10,10.048,10.092,10.025,10.039,10366,0
2009-11-11,10.048,10.105,9.967,9.967,16012,0
2009-11-12,10.008,10.008,9.927,9.947,16777,0
2009-11-13,9.96,9.967,9.883,9.911,15052,0
2009-11-16,9.927,9.96,9.927,9.952,5214,0
2009-11-17,9.973,10.072,9.973,10.008,23020,0
2009-11-18,10.039,10.039,9.883,9.973,16070,0
2009-11-19,9.952,10.001,9.933,9.952,11159,0
2009-11-20,9.967,9.973,9.952,9.952,3906,0
2009-11-23,9.967,9.993,9.967,9.993,6367,0
2009-11-24,9.988,9.993,9.967,9.993,7813,0
2009-11-25,9.988,10.072,9.988,10.031,25025,0
2009-11-27,9.98,10.112,9.973,10.112,3110,0
2009-11-30,10.112,10.192,10.056,10.175,18437,0
2009-12-01,10.256,10.306,10.204,10.211,17901,0
2009-12-02,10.263,10.306,10.219,10.298,23971,0
2009-12-03,10.284,10.321,10.226,10.291,13017,0
2009-12-04,10.328,10.345,10.328,10.341,2854,0
2009-12-07,10.321,10.541,10.321,10.541,18994,0
2009-12-08,10.541,10.58,10.443,10.568,20187,0
2009-12-09,10.534,10.568,10.392,10.463,21705,0
2009-12-10,10.463,10.474,10.392,10.392,8258,0
2009-12-11,10.372,10.378,10.359,10.378,5427,0
2009-12-14,10.392,10.621,10.392,10.507,14614,0
2009-12-15,10.507,10.507,10.365,10.408,13314,0
2009-12-16,10.423,10.491,10.423,10.456,10310,0
2009-12-17,10.335,10.595,10.335,10.595,11171,0
2009-12-18,10.595,10.706,10.595,10.678,25051,0
2009-12-21,10.562,10.857,10.554,10.857,22497,0
2009-12-22,10.878,11.036,10.793,10.793,9206,0
2009-12-23,10.727,10.857,10.727,10.849,7400,0
2009-12-24,10.824,10.87,10.816,10.849,4701,0
2009-12-28,10.878,10.988,10.824,10.914,21847,0
2009-12-29,10.942,11.029,10.864,10.907,11171,0
2009-12-30,10.922,10.942,10.878,10.901,7001,0
2009-12-31,11.036,11.058,10.973,11.058,19878,0
2010-01-04,10.979,11.058,10.948,10.973,8301,0
2010-01-05,10.922,11.058,10.922,11.029,16595,0
2010-01-06,11.066,11.066,10.929,10.988,20545,0
2010-01-07,11.008,11.115,11.008,11.074,3247,0
2010-01-08,11.095,11.115,11.074,11.074,8074,0
2010-01-11,11.108,11.108,10.824,10.942,38666,0
2010-01-12,10.953,11.022,10.953,11.022,4432,0
2010-01-13,11.015,11.029,10.979,11.008,1156,0
2010-01-14,11.002,11.002,10.857,10.935,14837,0
2010-01-15,10.914,10.957,10.901,10.907,24115,0
2010-01-19,10.929,11.082,10.849,11.008,13348,0
2010-01-20,10.966,11.002,10.831,10.831,12155,0
2010-01-21,10.948,10.948,10.793,10.801,21688,0
2010-01-22,10.781,10.809,10.734,10.793,5851,0
2010-01-25,10.793,10.793,10.69,10.741,9628,0
2010-01-26,10.747,10.849,10.518,10.831,73889,0
2010-01-27,10.849,10.857,10.793,10.816,7922,0
2010-01-28,10.816,10.816,10.816,10.816,1591,0
2010-01-29,10.809,10.824,10.781,10.816,9344,0
2010-02-01,10.849,10.849,10.824,10.843,4786,0
2010-02-02,10.849,10.953,10.849,10.953,27089,0
2010-02-03,10.907,10.953,10.87,10.929,21778,0
2010-02-04,10.878,10.953,10.864,10.893,12186,0
2010-02-05,10.948,10.948,10.773,10.901,12601,0
2010-02-08,10.886,11.002,10.878,10.942,13975,0
2010-02-09,10.966,11.022,10.922,10.935,18159,0
2010-02-10,11.036,11.066,11.008,11.036,13783,0
2010-02-11,11.102,11.102,10.929,10.929,15547,0
2010-02-12,10.929,10.973,10.886,10.948,8580,0
2010-02-16,10.929,10.948,10.886,10.886,6756,0
2010-02-17,10.886,10.893,10.831,10.864,27316,0
2010-02-18,10.857,10.857,10.773,10.773,15643,0
2010-02-19,10.65,10.786,10.65,10.678,12518,0
2010-02-22,10.698,10.76,10.678,10.698,22519,0
2010-02-23,10.721,10.843,10.628,10.698,17820,0
2010-02-24,10.721,10.765,10.698,10.714,14425,0
2010-02-25,10.721,10.734,10.721,10.734,2893,0
2010-02-26,10.727,10.801,10.727,10.765,10340,0
2010-03-01,10.857,10.864,10.773,10.773,21067,0
2010-03-02,10.786,10.87,10.786,10.87,24165,0
2010-03-03,10.953,10.953,10.786,10.793,14806,0
2010-03-04,10.765,10.816,10.765,10.781,4630,0
2010-03-05,10.781,10.801,10.781,10.793,3109,0
2010-03-08,10.824,10.849,10.721,10.765,26112,0
2010-03-09,10.831,10.831,10.801,10.824,15632,0
2010-03-10,10.824,10.857,10.816,10.837,8685,0
2010-03-11,10.816,10.849,10.773,10.773,13276,0
2010-03-12,10.721,10.809,10.721,10.727,23440,0
2010-03-15,10.721,10.793,10.721,10.793,16012,0
2010-03-16,10.773,10.864,10.773,10.864,18085,0
2010-03-17,10.857,11.051,10.857,10.929,73866,0
2010-03-18,10.893,10.948,10.886,10.922,12149,0
2010-03-19,10.907,10.907,10.773,10.816,35304,0
2010-03-22,10.837,10.893,10.816,10.893,38446,0
2010-03-23,10.914,11.008,10.857,10.979,20332,0
2010-03-24,10.957,10.957,10.809,10.831,73926,0
2010-03-25,10.849,10.864,10.809,10.843,5526,0
2010-03-26,10.886,10.886,10.773,10.781,5503,0
2010-03-29,10.781,10.87,10.781,10.87,9377,0
2010-03-30,10.878,10.914,10.878,10.901,13341,0
2010-03-31,10.893,10.922,10.843,10.893,29979,0
2010-04-01,10.953,10.973,10.886,10.886,14215,0
2010-04-05,10.893,10.942,10.824,10.942,16189,0
2010-04-06,10.942,10.948,10.849,10.886,20918,0
2010-04-07,10.893,10.942,10.864,10.914,13979,0
2010-04-08,10.87,10.886,10.864,10.878,6703,0
2010-04-09,10.878,10.922,10.878,10.878,6695,0
2010-04-12,10.886,10.979,10.849,10.849,9076,0
2010-04-13,10.809,11.015,10.809,10.935,20090,0
2010-04-14,10.966,11.002,10.878,10.878,21259,0
2010-04-15,10.886,10.886,10.824,10.87,19633,0
2010-04-16,10.87,10.886,10.831,10.831,14327,0
2010-04-19,10.837,10.843,10.781,10.816,21088,0
2010-04-20,10.831,10.901,10.831,10.901,10616,0
2010-04-21,10.907,10.935,10.87,10.87,10276,0
2010-04-22,10.831,10.886,10.781,10.809,32377,0
2010-04-23,10.809,10.895,10.809,10.895,35849,0
2010-04-26,10.901,10.953,10.864,10.953,16331,0
2010-04-27,10.948,10.979,10.942,10.979,3620,0
2010-04-28,10.953,10.953,10.922,10.953,8832,0
2010-04-29,10.979,10.979,10.922,10.922,9544,0
2010-04-30,10.893,11.439,10.893,11.022,22116,0
2010-05-03,10.988,10.988,10.935,10.988,43888,0
2010-05-04,10.966,10.966,10.901,10.929,3041,0
2010-05-05,10.907,10.988,10.878,10.988,15638,0
2010-05-06,10.935,10.988,10.886,10.979,14486,0
2010-05-07,10.973,10.973,10.816,10.886,10197,0
2010-05-10,10.914,10.979,10.849,10.849,16248,0
2010-05-11,10.849,10.901,10.849,10.901,6656,0
2010-05-12,10.886,10.973,10.886,10.973,13419,0
2010-05-13,10.957,10.957,10.843,10.886,61779,0
2010-05-14,10.87,10.87,10.843,10.857,6321,0
2010-05-17,10.816,10.849,10.781,10.831,17926,0
2010-05-18,10.837,10.837,10.781,10.831,17762,0
2010-05-19,10.765,10.837,10.727,10.76,14622,0
2010-05-20,10.773,10.773,10.621,10.714,22050,0
2010-05-21,10.678,10.773,10.546,10.773,15690,0
2010-05-24,10.658,10.849,10.658,10.849,25047,0
2010-05-25,10.801,10.922,10.765,10.87,36284,0
2010-05-26,10.901,10.922,10.786,10.907,8538,0
2010-05-27,10.886,10.973,10.878,10.929,12947,0
2010-05-28,10.914,10.953,10.87,10.929,15621,0
2010-06-01,10.953,10.953,10.922,10.942,5394,0
2010-06-02,10.922,10.996,10.886,10.988,25099,0
2010-06-03,10.996,11.008,10.948,10.979,4963,0
2010-06-04,10.988,10.988,10.948,10.988,4302,0
2010-06-07,11.008,11.008,10.979,11.008,5050,0
2010-06-08,11.036,11.036,10.901,10.935,22198,0
2010-06-09,10.966,10.988,10.966,10.973,6997,0
2010-06-10,10.942,11.022,10.942,10.979,5209,0
2010-06-11,10.922,10.979,10.864,10.979,8392,0
2010-06-14,10.957,10.957,10.843,10.849,14097,0
2010-06-15,10.864,10.948,10.864,10.886,30924,0
2010-06-16,10.857,10.922,10.857,10.922,7582,0
2010-06-17,10.907,10.966,10.886,10.966,10421,0
2010-06-18,10.988,10.988,10.973,10.979,791,0
2010-06-21,10.979,10.996,10.966,10.973,5067,0
2010-06-22,10.953,11.022,10.953,10.988,28693,0
2010-06-23,10.988,10.988,10.979,10.988,1652,0
2010-06-24,10.988,11.002,10.966,11.002,4338,0
2010-06-25,10.996,11.002,10.957,10.957,9512,0
2010-06-28,10.988,11.002,10.973,11.002,4754,0
2010-06-29,10.907,10.948,10.907,10.948,7640,0
2010-06-30,10.943,10.949,10.943,10.949,14140,0
2010-07-01,10.901,10.948,10.901,10.914,15287,0
2010-07-02,10.935,10.942,10.922,10.942,6681,0
2010-07-06,10.935,10.953,10.929,10.948,7354,0
2010-07-07,10.942,10.948,10.935,10.948,4484,0
2010-07-08,10.922,10.996,10.901,10.942,16112,0
2010-07-09,10.973,11.029,10.948,11.002,7835,0
2010-07-12,10.988,11.058,10.988,11.051,14381,0
2010-07-13,11.002,11.036,10.973,10.988,6682,0
2010-07-14,11.002,11.002,10.988,11.002,15478,0
2010-07-15,10.935,10.973,10.929,10.948,12031,0
2010-07-16,10.957,11.002,10.948,11.002,5952,0
2010-07-19,11.002,11.022,10.988,11.022,2560,0
2010-07-20,11.022,11.074,10.979,10.979,8105,0
2010-07-21,10.973,11.066,10.973,11.036,5493,0
2010-07-22,11.095,11.115,11.029,11.051,15684,0
2010-07-23,11.029,11.172,10.953,11.139,35597,0
2010-07-26,11.121,11.18,11.108,11.133,15540,0
2010-07-27,11.18,11.188,11.066,11.066,13628,0
2010-07-28,11.102,11.115,11.095,11.095,4281,0
2010-07-29,11.108,11.188,11.015,11.139,8855,0
2010-07-30,11.029,11.195,11.029,11.195,3155,0
2010-08-02,11.247,11.255,11.195,11.231,16412,0
2010-08-03,11.265,11.265,11.139,11.139,8933,0
2010-08-04,11.126,11.239,11.126,11.224,7813,0
2010-08-05,11.195,11.281,11.195,11.281,12380,0
2010-08-06,11.347,11.439,11.265,11.347,13314,0
2010-08-09,11.402,11.503,11.362,11.454,9579,0
2010-08-10,11.508,11.541,11.482,11.487,6673,0
2010-08-11,11.426,11.439,11.367,11.439,19478,0
2010-08-12,11.374,11.387,11.216,11.216,12188,0
2010-08-13,11.294,11.402,11.255,11.402,15745,0
2010-08-16,11.367,11.475,11.281,11.367,32320,0
2010-08-17,11.402,11.402,11.255,11.255,20354,0
2010-08-18,11.261,11.287,11.195,11.216,12856,0
2010-08-19,11.209,11.239,11.172,11.195,29003,0
2010-08-20,11.188,11.341,11.188,11.335,17859,0
2010-08-23,11.347,11.417,11.273,11.273,11903,0
2010-08-24,11.265,11.301,11.224,11.224,24744,0
2010-08-25,11.255,11.281,11.255,11.265,6656,0
2010-08-26,11.265,11.341,11.265,11.301,7208,0
2010-08-27,11.367,11.367,11.231,11.301,12775,0
2010-08-30,11.322,11.367,11.309,11.335,12850,0
2010-08-31,11.342,11.377,11.336,11.377,8340,0
2010-09-01,11.402,11.575,11.335,11.394,31740,0
2010-09-02,11.402,11.402,11.335,11.367,16059,0
2010-09-03,11.341,11.381,11.315,11.315,5009,0
2010-09-07,11.315,11.402,11.315,11.374,8712,0
2010-09-08,11.374,11.402,11.301,11.309,24693,0
2010-09-09,11.315,11.374,11.294,11.315,15481,0
2010-09-10,11.335,11.367,11.301,11.301,15540,0
2010-09-13,11.287,11.347,11.273,11.273,18687,0
2010-09-14,11.261,11.335,11.261,11.315,11834,0
2010-09-15,11.287,11.335,11.239,11.239,21162,0
2010-09-16,11.209,11.231,11.167,11.18,11492,0
2010-09-17,11.172,11.362,11.172,11.362,11212,0
2010-09-20,11.362,11.402,11.362,11.374,6656,0
2010-09-21,11.347,11.381,11.335,11.353,6187,0
2010-09-22,11.341,11.461,11.315,11.461,27460,0
2010-09-23,11.482,11.568,11.482,11.535,13211,0
2010-09-24,11.514,11.529,11.482,11.487,4338,0
2010-09-27,11.454,11.554,11.374,11.374,17026,0
2010-09-28,11.341,11.446,11.341,11.381,10377,0
2010-09-29,11.439,11.535,11.374,11.446,13069,0
2010-09-30,11.496,11.649,11.455,11.649,24526,0
2010-10-01,11.702,11.73,11.675,11.681,8022,0
2010-10-04,11.675,11.73,11.667,11.681,9970,0
2010-10-05,11.66,11.675,11.521,11.521,8195,0
2010-10-06,11.535,11.681,11.514,11.575,14159,0
2010-10-07,11.521,11.604,11.475,11.475,4615,0
2010-10-08,11.454,11.487,11.446,11.446,6749,0
2010-10-11,11.482,11.503,11.475,11.482,5712,0
2010-10-12,11.521,11.554,11.482,11.482,12323,0
2010-10-13,11.482,11.611,11.417,11.417,13462,0
2010-10-14,11.433,11.468,11.417,11.468,6629,0
2010-10-15,11.514,11.611,11.426,11.433,10392,0
2010-10-18,11.482,11.487,11.374,11.374,6478,0
2010-10-19,11.362,11.402,11.347,11.347,5674,0
2010-10-20,11.335,11.387,11.301,11.381,19969,0
2010-10-21,11.381,11.475,11.381,11.402,10687,0
2010-10-22,11.454,11.737,11.439,11.548,14182,0
2010-10-25,11.583,11.611,11.508,11.508,15129,0
2010-10-26,11.495,11.541,11.495,11.535,1591,0
2010-10-27,11.667,11.667,11.508,11.521,19852,0
2010-10-28,11.475,11.475,11.426,11.439,16642,0
2010-10-29,11.437,11.488,11.355,11.398,18962,0
2010-11-01,11.394,11.439,11.335,11.335,16330,0
2010-11-02,11.322,11.508,11.322,11.475,16113,0
2010-11-03,11.468,11.475,11.426,11.439,5705,0
2010-11-04,11.461,11.468,11.362,11.362,7269,0
2010-11-05,11.362,11.362,11.255,11.261,27990,0
2010-11-08,11.255,11.294,11.216,11.216,17495,0
2010-11-09,11.201,11.353,11.195,11.353,23155,0
2010-11-10,11.261,11.353,11.139,11.224,18004,0
2010-11-11,11.216,11.216,11.058,11.108,12617,0
2010-11-12,11.074,11.121,11.058,11.058,11926,0
2010-11-15,11.044,11.044,10.146,10.226,73034,0
2010-11-16,10.167,10.599,9.911,10.443,65220,0
2010-11-17,10.546,10.684,10.541,10.607,14594,0
2010-11-18,10.628,10.628,10.276,10.341,51142,0
2010-11-19,10.234,10.541,10.234,10.513,43695,0
2010-11-22,10.562,10.765,10.546,10.684,36001,0
2010-11-23,10.684,10.684,10.562,10.628,23805,0
2010-11-24,10.588,10.599,10.469,10.541,20206,0
2010-11-26,10.554,10.642,10.554,10.642,1994,0
2010-11-29,10.672,10.672,10.58,10.58,21019,0
2010-11-30,10.631,10.654,10.577,10.639,15208,0
2010-12-01,10.706,10.706,10.546,10.642,46637,0
2010-12-02,10.635,10.635,10.474,10.474,33513,0
2010-12-03,10.534,10.574,10.392,10.451,25333,0
2010-12-06,10.415,10.456,10.211,10.408,49736,0
2010-12-07,10.415,10.415,10.02,10.226,47717,0
2010-12-08,10.2,10.2,9.911,10.125,47848,0
2010-12-09,10.048,10.125,9.952,10.048,30709,0
2010-12-10,9.853,9.993,9.814,9.96,81248,0
2010-12-13,9.883,9.883,9.723,9.723,29832,0
2010-12-14,9.703,9.808,9.66,9.783,31532,0
2010-12-15,9.76,9.911,9.731,9.853,61352,0
2010-12-16,9.868,10.192,9.868,10.03,69573,0
2010-12-17,10.056,10.175,10.02,10.098,39770,0
2010-12-20,10.125,10.175,9.66,9.821,49146,0
2010-12-21,9.814,9.828,9.681,9.768,64560,0
2010-12-22,9.731,9.952,9.703,9.903,35284,0
2010-12-23,9.903,9.967,9.846,9.869,34090,0
2010-12-27,9.869,9.988,9.814,9.861,28863,0
2010-12-28,9.897,9.98,9.846,9.973,26162,0
2010-12-29,9.961,10.002,9.851,10.002,35575,0
2010-12-30,9.961,9.969,9.86,9.969,28168,0
2010-12-31,10.058,10.206,10.019,10.145,23187,0
2011-01-03,10.125,10.125,9.98,10.063,37576,0
2011-01-04,10.063,10.16,10.048,10.16,31005,0
2011-01-05,10.119,10.119,10.015,10.056,22622,0
2011-01-06,9.993,10.056,9.952,10.048,38521,0
2011-01-07,10.008,10.048,9.952,9.973,26000,0
2011-01-10,9.96,10.008,9.897,9.933,22536,0
2011-01-11,9.933,9.94,9.828,9.876,30983,0
2011-01-12,9.814,9.814,9.66,9.703,54476,0
2011-01-13,9.652,9.668,9.553,9.635,58653,0
2011-01-14,9.575,9.6,9.4012,9.553,82535,0
2011-01-18,9.547,9.668,9.4653,9.582,48817,0
2011-01-19,9.623,9.623,9.4042,9.4733,76238,0
2011-01-20,9.4139,9.594,9.4012,9.519,36954,0
2011-01-21,9.575,9.876,9.575,9.79,77553,0
2011-01-24,9.76,9.861,9.76,9.861,21840,0
2011-01-25,9.814,9.933,9.753,9.853,25460,0
2011-01-26,9.892,9.967,9.892,9.933,29594,0
2011-01-27,9.927,9.988,9.927,9.988,19585,0
2011-01-28,9.952,9.967,9.883,9.94,13569,0
2011-01-31,9.897,10.04,9.897,10.007,26704,0
2011-02-01,10.001,10.105,10.001,10.092,37686,0
2011-02-02,10.092,10.204,9.952,9.952,41428,0
2011-02-03,9.958,10.071,9.958,10.03,26863,0
2011-02-04,10.008,10.105,9.98,10.072,25988,0
2011-02-07,10.098,10.248,10.031,10.182,15941,0
2011-02-08,10.146,10.153,10.098,10.153,8562,0
2011-02-09,10.146,10.211,10.14,10.175,28141,0
2011-02-10,10.2,10.2,10.124,10.167,11749,0
2011-02-11,10.119,10.219,10.112,10.146,19168,0
2011-02-14,10.125,10.219,10.125,10.211,7324,0
2011-02-15,10.204,10.204,10.119,10.131,4899,0
2011-02-16,10.092,10.204,10.085,10.119,18259,0
2011-02-18,10.079,10.111,10.079,10.111,4992,0
2011-02-22,10.072,10.125,9.988,9.993,36344,0
2011-02-23,10.025,10.125,10.025,10.112,20945,0
2011-02-24,10.119,10.192,10.112,10.192,7439,0
2011-02-25,10.192,10.241,10.182,10.226,16494,0
2011-02-28,10.218,10.285,10.137,10.263,19304,0
2011-03-01,10.293,10.375,10.293,10.308,15790,0
2011-03-02,10.316,10.426,10.14,10.176,58958,0
2011-03-03,10.183,10.213,10.08,10.132,22150,0
2011-03-04,10.152,10.241,10.131,10.131,28935,0
2011-03-07,10.152,10.192,10.131,10.192,16800,0
2011-03-08,10.159,10.226,10.131,10.186,17892,0
2011-03-09,10.226,10.234,10.182,10.226,6695,0
2011-03-10,10.213,10.22,10.186,10.201,12975,0
2011-03-11,10.192,10.465,10.159,10.256,9775,0
2011-03-14,10.277,10.401,10.186,10.211,12518,0
2011-03-15,10.182,10.182,10.14,10.14,7958,0
2011-03-16,10.14,10.182,10.119,10.14,7015,0
2011-03-17,10.129,10.158,10.095,10.108,9271,0
2011-03-18,10.14,10.186,10.111,10.119,5179,0
2011-03-21,10.124,10.192,10.124,10.175,6950,0
2011-03-22,10.152,10.211,10.111,10.119,23293,0
2011-03-23,10.097,10.186,10.097,10.186,17854,0
2011-03-24,10.192,10.2,10.124,10.124,14955,0
2011-03-25,10.153,10.183,10.119,10.153,11160,0
2011-03-28,10.192,10.2,10.146,10.167,6553,0
2011-03-29,10.186,10.277,10.124,10.192,26583,0
2011-03-30,10.2,10.234,10.175,10.204,15049,0
2011-03-31,10.194,10.238,10.145,10.202,9626,0
2011-04-01,10.265,10.265,10.213,10.25,14971,0
2011-04-04,10.186,10.248,10.186,10.211,17037,0
2011-04-05,10.209,10.239,10.128,10.172,21348,0
2011-04-06,10.112,10.153,10.098,10.119,24231,0
2011-04-07,10.164,10.184,10.142,10.142,7195,0
2011-04-08,10.14,10.176,10.08,10.092,14756,0
2011-04-11,10.063,10.112,9.931,9.972,54830,0
2011-04-12,9.968,10.016,9.902,10.009,12862,0
2011-04-13,10.007,10.201,10,10.105,40085,0
2011-04-14,10.085,10.085,10.025,10.025,7416,0
2011-04-15,10.03,10.071,10.014,10.019,6430,0
2011-04-18,10.014,10.047,10.007,10.039,8777,0
2011-04-19,10.047,10.055,9.987,10.019,17135,0
2011-04-20,10.025,10.063,10.025,10.039,8332,0
2011-04-21,10.039,10.085,9.979,10.055,23633,0
2011-04-25,10.039,10.071,9.987,10,19536,0
2011-04-26,10.009,10.033,9.98,9.98,7114,0
2011-04-27,9.993,10.047,9.979,10.047,17723,0
2011-04-28,10.047,10.08,10.047,10.08,7248,0
2011-04-29,10.07,10.119,10.07,10.119,16363,0
2011-05-02,10.168,10.186,10.119,10.153,14048,0
2011-05-03,10.185,10.211,10.144,10.211,12520,0
2011-05-04,10.18,10.209,10.18,10.209,701,0
2011-05-05,10.192,10.248,10.144,10.234,11892,0
2011-05-06,10.289,10.304,10.274,10.274,20490,0
2011-05-09,10.313,10.351,10.246,10.254,18792,0
2011-05-10,10.26,10.334,10.26,10.289,6345,0
2011-05-11,10.285,10.292,10.248,10.292,21115,0
2011-05-12,10.289,10.334,10.239,10.274,21948,0
2011-05-13,10.328,10.334,10.283,10.289,5887,0
2011-05-16,10.289,10.378,10.289,10.351,12132,0
2011-05-17,10.365,10.43,10.341,10.43,33364,0
2011-05-18,10.436,10.457,10.424,10.43,20628,0
2011-05-19,10.4,10.436,10.385,10.385,9468,0
2011-05-20,10.388,10.454,10.361,10.395,15698,0
2011-05-23,10.385,10.457,10.304,10.304,40079,0
2011-05-24,10.321,10.392,10.321,10.378,13958,0
2011-05-25,10.392,10.4,10.341,10.351,4756,0
2011-05-26,10.378,10.436,10.378,10.43,10687,0
2011-05-27,10.432,10.489,10.432,10.48,6918,0
2011-05-31,10.503,10.532,10.398,10.452,19885,0
2011-06-01,10.493,10.521,10.493,10.514,5994,0
2011-06-02,10.517,10.533,10.517,10.517,5185,0
2011-06-03,10.517,10.545,10.512,10.533,11536,0
2011-06-06,10.545,10.545,10.517,10.525,6242,0
2011-06-07,10.569,10.569,10.507,10.535,7320,0
2011-06-08,10.513,10.575,10.513,10.563,18114,0
2011-06-09,10.547,10.563,10.535,10.547,13933,0
2011-06-10,10.545,10.589,10.517,10.517,13708,0
2011-06-13,10.533,10.541,10.448,10.454,16388,0
2011-06-14,10.432,10.512,10.432,10.512,17964,0
2011-06-15,10.497,10.541,10.467,10.512,7569,0
2011-06-16,10.517,10.541,10.467,10.473,14184,0
2011-06-17,10.489,10.629,10.489,10.574,15084,0
2011-06-20,10.58,10.58,10.541,10.553,3996,0
2011-06-21,10.545,10.562,10.506,10.517,11098,0
2011-06-22,10.533,10.595,10.525,10.525,5203,0
2011-06-23,10.541,10.791,10.541,10.738,26332,0
2011-06-24,10.688,10.866,10.688,10.809,17893,0
2011-06-27,10.806,11.005,10.616,10.725,61453,0
2011-06-28,10.725,10.822,10.725,10.813,38637,0
2011-06-29,10.813,10.914,10.786,10.907,10520,0
2011-06-30,10.911,11.016,10.911,10.965,15822,0
2011-07-01,10.932,11.001,10.932,10.971,14709,0
2011-07-05,10.977,11.012,10.95,10.96,5651,0
2011-07-06,10.948,10.948,10.868,10.883,14308,0
2011-07-07,10.878,10.878,10.822,10.822,7047,0
2011-07-08,10.822,10.836,10.822,10.822,2616,0
2011-07-11,10.897,10.897,10.802,10.851,20098,0
2011-07-12,10.822,10.908,10.822,10.908,5076,0
2011-07-13,10.911,10.918,10.889,10.897,8966,0
2011-07-14,10.897,10.897,10.844,10.851,4480,0
2011-07-15,10.838,10.881,10.787,10.787,10386,0
2011-07-18,10.809,10.825,10.782,10.794,4773,0
2011-07-19,10.788,10.913,10.783,10.783,22320,0
2011-07-20,10.794,10.881,10.782,10.866,4867,0
2011-07-21,10.866,10.881,10.838,10.844,11498,0
2011-07-22,10.822,10.87,10.822,10.863,3384,0
2011-07-25,10.851,10.851,10.825,10.851,11582,0
2011-07-26,10.86,10.891,10.788,10.803,14904,0
2011-07-27,10.817,10.817,10.618,10.712,13277,0
2011-07-28,10.712,10.819,10.712,10.712,6900,0
2011-07-29,10.696,10.712,10.573,10.58,13174,0
2011-08-01,10.654,10.741,10.602,10.733,15391,0
2011-08-02,10.732,10.786,10.686,10.78,17361,0
2011-08-03,10.769,10.806,10.744,10.806,5835,0
2011-08-04,10.795,10.835,10.705,10.835,13554,0
2011-08-05,10.813,10.813,10.543,10.634,10089,0
2011-08-08,10.538,10.538,10.182,10.25,18411,0
2011-08-09,10.25,10.363,10.25,10.35,10383,0
2011-08-10,10.363,10.856,10.363,10.724,19519,0
2011-08-11,10.763,10.778,10.577,10.778,17749,0
2011-08-12,10.778,10.936,10.658,10.908,17531,0
2011-08-15,10.894,11.028,10.822,11.028,14348,0
2011-08-16,10.992,10.992,10.908,10.95,9566,0
2011-08-17,10.956,10.983,10.923,10.983,4348,0
2011-08-18,10.908,11.007,10.863,10.96,11792,0
2011-08-19,10.923,10.95,10.863,10.908,12747,0
2011-08-22,10.936,11.012,10.856,10.87,8422,0
2011-08-23,10.813,10.856,10.769,10.813,25882,0
2011-08-24,10.822,10.886,10.822,10.848,1598,0
2011-08-25,10.836,10.836,10.769,10.769,25829,0
2011-08-26,10.86,10.891,10.819,10.84,8920,0
2011-08-29,10.923,10.944,10.843,10.944,5770,0
2011-08-30,10.936,11.012,10.931,10.977,11115,0
2011-08-31,10.996,11.047,10.996,11.004,3295,0
2011-09-01,11.087,11.228,11.049,11.108,24798,0
2011-09-02,11.093,11.259,11.093,11.126,14514,0
2011-09-06,11.1,11.14,11.071,11.126,4505,0
2011-09-07,11.16,11.309,11.12,11.133,16056,0
2011-09-08,11.1,11.168,11.086,11.153,5951,0
2011-09-09,11.204,11.368,11.153,11.368,16473,0
2011-09-12,11.335,11.368,11.293,11.368,7560,0
2011-09-13,11.27,11.321,11.264,11.314,21569,0
2011-09-14,11.314,11.368,11.264,11.27,9412,0
2011-09-15,11.328,11.376,11.264,11.279,3876,0
2011-09-16,11.444,11.48,11.27,11.27,13330,0
2011-09-19,11.243,11.286,11.243,11.279,8637,0
2011-09-20,11.258,11.388,11.252,11.388,18828,0
2011-09-21,11.382,11.382,11.341,11.354,9943,0
2011-09-22,11.368,11.501,11.293,11.501,13660,0
2011-09-23,11.503,11.537,11.452,11.467,8000,0
2011-09-26,11.458,11.465,11.368,11.465,21885,0
2011-09-27,11.428,11.493,11.354,11.493,25961,0
2011-09-28,11.485,11.507,11.465,11.493,30249,0
2011-09-29,11.48,11.501,11.436,11.48,7546,0
2011-09-30,11.428,11.509,11.428,11.495,18010,0
2011-10-03,11.507,11.507,11.444,11.45,14340,0
2011-10-04,11.437,11.467,11.383,11.467,31340,0
2011-10-05,11.466,11.494,11.412,11.429,10338,0
2011-10-06,11.412,11.502,11.291,11.291,22535,0
2011-10-07,11.271,11.286,10.996,11.1,49050,0
2011-10-10,11.106,11.212,11.093,11.114,26892,0
2011-10-11,11.079,11.168,11.047,11.153,22676,0
2011-10-12,11.106,11.153,11.062,11.126,19587,0
2011-10-13,11.146,11.146,11.114,11.14,6377,0
2011-10-14,11.174,11.228,11.093,11.205,14775,0
2011-10-17,11.22,11.383,11.22,11.3,25436,0
2011-10-18,11.315,11.348,11.271,11.315,3806,0
2011-10-19,11.252,11.482,11.252,11.398,14652,0
2011-10-20,11.406,11.654,11.39,11.616,46622,0
2011-10-21,11.593,11.608,11.494,11.494,25577,0
2011-10-24,11.495,11.654,11.495,11.616,16280,0
2011-10-25,11.606,11.606,11.456,11.478,21301,0
2011-10-26,11.495,11.58,11.422,11.495,15978,0
2011-10-27,11.482,11.565,11.482,11.488,5116,0
2011-10-28,11.486,11.486,11.458,11.475,604,0
2011-10-31,11.42,11.503,11.38,11.38,13449,0
2011-11-01,11.462,11.527,11.462,11.527,7084,0
2011-11-02,11.537,11.668,11.523,11.645,17361,0
2011-11-03,11.694,11.702,11.634,11.68,17899,0
2011-11-04,11.691,11.708,11.663,11.685,10410,0
2011-11-07,11.653,11.719,11.628,11.719,7544,0
2011-11-08,11.726,11.788,11.688,11.688,11854,0
2011-11-09,11.673,11.71,11.665,11.71,8964,0
2011-11-10,11.694,11.824,11.694,11.739,4453,0
2011-11-11,11.741,11.751,11.734,11.734,2695,0
2011-11-14,11.751,11.834,11.637,11.834,9379,0
2011-11-15,11.847,11.847,11.734,11.765,13808,0
2011-11-16,11.765,11.765,11.712,11.719,5747,0
2011-11-17,11.726,11.757,11.726,11.757,9254,0
2011-11-18,11.746,11.765,11.734,11.765,17528,0
2011-11-21,11.841,11.847,11.765,11.841,9927,0
2011-11-22,11.841,11.927,11.817,11.847,9782,0
2011-11-23,11.834,11.967,11.794,11.946,9520,0
2011-11-25,11.998,12.049,11.991,12.049,10217,0
2011-11-28,11.992,11.998,11.875,11.875,14584,0
2011-11-29,11.875,11.875,11.841,11.841,5543,0
2011-11-30,11.844,11.889,11.774,11.782,23631,0
2011-12-01,11.884,11.967,11.765,11.834,17438,0
2011-12-02,11.745,11.807,11.739,11.739,28459,0
2011-12-05,11.772,11.921,11.756,11.891,21083,0
2011-12-06,11.909,12.086,11.869,12.045,17929,0
2011-12-07,12.026,12.088,12.011,12.057,13842,0
2011-12-08,12.148,12.178,12.081,12.088,17399,0
2011-12-09,12.082,12.163,11.991,12.163,21612,0
2011-12-12,12.179,12.212,12.088,12.088,20928,0
2011-12-13,12.148,12.179,12.074,12.074,13206,0
2011-12-14,12.066,12.125,12.042,12.115,4819,0
2011-12-15,12.125,12.273,12.125,12.203,7487,0
2011-12-16,12.218,12.261,12.073,12.094,26757,0
2011-12-19,12.115,12.125,12.042,12.042,27976,0
2011-12-20,12.005,12.088,11.998,12.088,18318,0
2011-12-21,12.101,12.115,12.005,12.021,13516,0
2011-12-22,12.027,12.066,11.998,12.034,25454,0
2011-12-23,12.02,12.02,11.932,11.944,18007,0
2011-12-27,11.953,12.042,11.953,12.042,10839,0
2011-12-28,12.115,12.225,12.042,12.17,22583,0
2011-12-29,12.163,12.17,12.082,12.141,15013,0
2011-12-30,12.212,12.212,12.123,12.139,8160,0
2012-01-03,12.124,12.156,12.106,12.124,7602,0
2012-01-04,12.124,12.186,12.119,12.186,18087,0
2012-01-05,12.14,12.162,12.14,12.162,11942,0
2012-01-06,12.162,12.231,12.162,12.225,17239,0
2012-01-09,12.231,12.325,12.218,12.325,3885,0
2012-01-10,12.325,12.344,12.245,12.28,26676,0
2012-01-11,12.647,12.647,12.238,12.238,19321,0
2012-01-12,12.252,12.259,12.184,12.259,70920,0
2012-01-13,12.267,12.412,12.218,12.412,37772,0
2012-01-17,12.384,12.471,12.342,12.403,24274,0
2012-01-18,12.412,12.457,12.385,12.421,22289,0
2012-01-19,12.421,12.421,12.369,12.377,16233,0
2012-01-20,12.361,12.421,12.303,12.311,20322,0
2012-01-23,12.325,12.339,12.28,12.325,17882,0
2012-01-24,12.332,12.398,12.311,12.398,5854,0
2012-01-25,12.245,12.437,12.245,12.405,40981,0
2012-01-26,12.421,12.654,12.412,12.52,35090,0
2012-01-27,12.553,12.66,12.553,12.66,12834,0
2012-01-30,12.667,12.706,12.61,12.659,10166,0
2012-01-31,12.673,12.699,12.673,12.699,10419,0
2012-02-01,12.749,12.826,12.737,12.737,14688,0
2012-02-02,12.632,12.654,12.61,12.625,29414,0
2012-02-03,12.625,12.654,12.611,12.611,5857,0
2012-02-06,12.647,12.647,12.479,12.579,23729,0
2012-02-07,12.596,12.7,12.59,12.647,24117,0
2012-02-08,12.66,12.685,12.633,12.64,8884,0
2012-02-09,12.723,12.723,12.685,12.7,8625,0
2012-02-10,12.684,12.684,12.472,12.472,28525,0
2012-02-13,12.493,12.714,12.479,12.639,69454,0
2012-02-14,12.639,12.693,12.512,12.512,22723,0
2012-02-15,12.527,12.57,12.486,12.512,12356,0
2012-02-16,12.527,12.562,12.404,12.404,9610,0
2012-02-17,12.421,12.479,12.404,12.479,11446,0
2012-02-21,12.493,12.545,12.479,12.499,23151,0
2012-02-22,12.499,12.527,12.464,12.464,9168,0
2012-02-23,12.486,12.579,12.45,12.479,24786,0
2012-02-24,12.511,12.596,12.511,12.553,13674,0
2012-02-27,12.429,12.527,12.412,12.412,55205,0
2012-02-28,12.412,12.479,12.377,12.393,22376,0
2012-02-29,12.409,12.449,12.39,12.39,11940,0
2012-03-01,12.457,12.464,12.279,12.331,64666,0
2012-03-02,12.308,12.342,12.301,12.337,10117,0
2012-03-05,12.338,12.359,12.259,12.338,36141,0
2012-03-06,12.308,12.337,12.301,12.308,10491,0
2012-03-07,12.367,12.442,12.367,12.442,14634,0
2012-03-08,12.442,12.442,12.329,12.337,47647,0
2012-03-09,12.35,12.436,12.35,12.384,7720,0
2012-03-12,12.457,12.571,12.42,12.527,53606,0
2012-03-13,12.562,12.626,12.52,12.52,11690,0
2012-03-14,12.464,12.464,12.35,12.359,23704,0
2012-03-15,12.331,12.397,11.984,11.984,77504,0
2012-03-16,11.914,11.939,11.838,11.838,11831,0
2012-03-19,11.838,12.076,11.838,12.006,16609,0
2012-03-20,12.084,12.182,12.022,12.165,7334,0
2012-03-21,12.236,12.278,12.152,12.222,16952,0
2012-03-22,12.222,12.35,12.19,12.331,8994,0
2012-03-23,12.342,12.42,12.342,12.411,3117,0
2012-03-26,12.428,12.428,12.338,12.338,23796,0
2012-03-27,12.338,12.757,12.338,12.647,32922,0
2012-03-28,12.676,12.869,12.676,12.833,26398,0
2012-03-29,12.855,12.929,12.779,12.796,11145,0
2012-03-30,12.83,12.935,12.817,12.817,22181,0
2012-04-02,13.183,13.183,12.892,12.939,22481,0
2012-04-03,12.981,13.235,12.939,13.081,30478,0
2012-04-04,13.093,13.093,12.599,12.644,31514,0
2012-04-05,12.608,12.608,12.558,12.593,1667,0
2012-04-09,12.59,12.59,12.486,12.511,6646,0
2012-04-10,12.527,12.536,12.493,12.511,9537,0
2012-04-11,12.493,12.499,12.442,12.464,10611,0
2012-04-12,12.499,12.499,12.411,12.442,6759,0
2012-04-13,12.428,12.499,12.375,12.499,15972,0
2012-04-16,12.499,12.527,12.442,12.456,25822,0
2012-04-17,12.459,12.459,12.431,12.459,5503,0
2012-04-18,12.471,12.52,12.471,12.52,8866,0
2012-04-19,12.507,12.677,12.499,12.677,19037,0
2012-04-20,12.682,12.682,12.638,12.638,10111,0
2012-04-23,12.64,12.686,12.64,12.67,3101,0
2012-04-24,12.67,12.701,12.604,12.656,19644,0
2012-04-25,12.67,12.759,12.67,12.716,9514,0
2012-04-26,12.773,12.924,12.752,12.879,12476,0
2012-04-27,12.839,12.89,12.827,12.89,8641,0
2012-04-30,12.883,12.903,12.874,12.903,3981,0
2012-05-01,13.018,13.066,12.951,13.042,10005,0
2012-05-02,13.059,13.183,13.059,13.145,19417,0
2012-05-03,13.144,13.302,13.144,13.302,21236,0
2012-05-04,13.279,13.368,13.248,13.344,7932,0
2012-05-07,13.336,13.361,13.235,13.262,11106,0
2012-05-08,13.324,13.336,13.288,13.336,6055,0
2012-05-09,13.317,13.466,13.308,13.376,10638,0
2012-05-10,13.368,13.427,13.368,13.376,4517,0
2012-05-11,13.361,13.405,13.256,13.336,11027,0
2012-05-14,13.324,13.344,13.235,13.235,9917,0
2012-05-15,13.271,13.288,13.173,13.173,5077,0
2012-05-16,13.205,13.288,13.173,13.213,7184,0
2012-05-17,13.248,13.262,13.042,13.058,6584,0
2012-05-18,13.08,13.099,13.08,13.08,1074,0
2012-05-21,13.074,13.099,12.929,12.945,13648,0
2012-05-22,12.965,12.965,12.897,12.951,4284,0
2012-05-23,12.913,12.987,12.897,12.922,10589,0
2012-05-24,12.951,12.987,12.827,12.827,15188,0
2012-05-25,12.847,12.905,12.832,12.832,8247,0
2012-05-29,12.869,13.025,12.869,13.018,21199,0
2012-05-30,13.025,13.034,12.979,12.987,6021,0
2012-05-31,13.016,13.023,12.874,12.935,12425,0
2012-06-01,12.986,13.047,12.986,13.047,9783,0
2012-06-04,13.066,13.066,12.945,13.025,18801,0
2012-06-05,13.038,13.062,13.02,13.053,7353,0
2012-06-06,13.069,13.083,13.045,13.069,7868,0
2012-06-07,13.045,13.062,13.013,13.045,2997,0
2012-06-08,13.064,13.12,13.064,13.12,6354,0
2012-06-11,13.113,13.279,13.047,13.279,17196,0
2012-06-12,13.389,13.436,13.271,13.353,23218,0
2012-06-13,13.389,13.421,13.376,13.389,19536,0
2012-06-14,13.376,13.436,13.317,13.324,15392,0
2012-06-15,13.324,13.376,13.295,13.368,9557,0
2012-06-18,13.262,13.353,13.262,13.295,13016,0
2012-06-19,13.376,13.578,13.353,13.578,17908,0
2012-06-20,13.556,13.621,13.502,13.592,16501,0
2012-06-21,13.578,13.713,13.57,13.698,9709,0
2012-06-22,13.723,13.946,13.57,13.78,37106,0
2012-06-25,13.785,13.785,13.621,13.647,20162,0
2012-06-26,13.686,13.692,13.57,13.606,47436,0
2012-06-27,13.621,13.637,13.57,13.578,22587,0
2012-06-28,13.57,13.606,13.495,13.599,13807,0
2012-06-29,13.592,13.592,13.541,13.541,1473,0
2012-07-02,13.599,13.599,13.563,13.578,4478,0
2012-07-03,13.541,13.549,13.46,13.481,13908,0
2012-07-05,13.494,13.494,13.452,13.452,8290,0
2012-07-06,13.459,13.592,13.452,13.549,11654,0
2012-07-09,13.563,13.599,13.563,13.599,11306,0
2012-07-10,13.599,13.599,13.524,13.563,12007,0
2012-07-11,13.549,13.599,13.532,13.592,24403,0
2012-07-12,13.621,13.621,13.556,13.57,5848,0
2012-07-13,13.654,13.654,13.57,13.578,12340,0
2012-07-16,13.606,13.629,13.524,13.549,12255,0
2012-07-17,13.57,13.638,13.556,13.614,12592,0
2012-07-18,13.592,13.621,13.592,13.621,4451,0
2012-07-19,13.614,13.66,13.578,13.66,9970,0
2012-07-20,13.669,13.786,13.669,13.78,16893,0
2012-07-23,13.756,13.841,13.756,13.794,10359,0
2012-07-24,13.833,13.87,13.801,13.809,11453,0
2012-07-25,13.78,13.794,13.742,13.78,5994,0
2012-07-26,13.848,13.988,13.848,13.911,13236,0
2012-07-27,13.954,13.954,13.865,13.865,12935,0
2012-07-30,13.879,13.879,13.563,13.786,20358,0
2012-07-31,13.809,13.937,13.801,13.848,14099,0
2012-08-01,14.028,14.036,13.894,13.894,9124,0
2012-08-02,13.931,14.028,13.841,13.841,8902,0
2012-08-03,13.818,13.818,13.654,13.677,20479,0
2012-08-06,13.669,13.809,13.66,13.677,3946,0
2012-08-07,13.66,13.742,13.592,13.592,11350,0
2012-08-08,13.578,13.723,13.578,13.647,14154,0
2012-08-09,13.66,13.692,13.647,13.686,2894,0
2012-08-10,13.742,13.801,13.742,13.78,7551,0
2012-08-13,13.826,13.841,13.763,13.801,11066,0
2012-08-14,13.763,13.833,13.728,13.801,7894,0
2012-08-15,13.848,13.969,13.848,13.903,11511,0
2012-08-16,13.963,14.004,13.963,13.969,725,0
2012-08-17,14.144,14.144,13.963,14.029,16565,0
2012-08-20,14.004,14.004,13.963,13.997,5212,0
2012-08-21,14.021,14.029,13.794,13.801,16476,0
2012-08-22,13.871,14.029,13.818,13.887,27289,0
2012-08-23,13.895,14.144,13.895,14.089,13746,0
2012-08-24,14.128,14.212,14.076,14.144,8284,0
2012-08-27,14.128,14.217,14.128,14.217,9175,0
2012-08-28,14.225,14.368,14.225,14.232,15158,0
2012-08-29,14.255,14.43,14.158,14.18,22157,0
2012-08-30,14.247,14.255,14.144,14.144,4226,0
2012-08-31,14.144,14.144,13.713,14.037,14050,0
2012-09-04,14.089,14.144,13.983,14.029,24314,0
2012-09-05,14.105,14.12,14.045,14.045,9939,0
2012-09-06,14.037,14.128,13.976,14.068,13774,0
2012-09-07,14.089,14.158,14.089,14.158,8189,0
2012-09-10,14.076,14.239,14.076,14.232,12072,0
2012-09-11,14.277,14.355,14.158,14.158,18834,0
2012-09-12,14.325,14.356,14.248,14.319,14225,0
2012-09-13,14.319,14.325,14.256,14.294,5137,0
2012-09-14,14.363,14.377,14.144,14.144,16497,0
2012-09-17,14.151,14.151,14.06,14.12,7391,0
2012-09-18,14.089,14.089,13.924,14.051,18434,0
2012-09-19,14.076,14.084,13.982,14.011,20410,0
2012-09-20,14.037,14.158,14.037,14.045,14999,0
2012-09-21,14.045,14.151,14.045,14.12,23772,0
2012-09-24,14.011,14.113,13.996,14.011,20021,0
2012-09-25,14.029,14.089,14.029,14.076,11668,0
2012-09-26,14.084,14.151,14.084,14.135,7851,0
2012-09-27,14.217,14.217,14.144,14.18,11560,0
2012-09-28,14.18,14.339,14.18,14.332,12516,0
2012-10-01,14.377,14.453,14.339,14.394,12091,0
2012-10-02,14.446,14.467,14.424,14.432,9012,0
2012-10-03,14.432,14.439,14.386,14.439,14572,0
2012-10-04,14.386,14.411,14.386,14.394,5792,0
2012-10-05,14.394,14.467,14.363,14.446,12485,0
2012-10-08,14.424,14.453,14.394,14.394,6726,0
2012-10-09,14.403,14.459,14.403,14.403,10355,0
2012-10-10,14.403,14.459,14.403,14.453,11470,0
2012-10-11,14.474,14.498,14.403,14.403,10995,0
2012-10-12,14.394,14.591,14.394,14.569,14476,0
2012-10-15,14.545,14.569,14.424,14.569,22722,0
2012-10-16,14.528,14.569,14.474,14.482,15884,0
2012-10-17,14.506,14.583,14.506,14.506,11689,0
2012-10-18,14.538,14.538,14.453,14.453,8834,0
2012-10-19,14.474,14.498,14.339,14.339,6116,0
2012-10-22,14.339,14.459,14.255,14.459,35003,0
2012-10-23,14.419,14.459,14.386,14.453,6597,0
2012-10-24,14.386,14.474,14.386,14.467,9206,0
2012-10-25,14.513,14.528,14.453,14.482,13322,0
2012-10-26,14.424,14.553,14.424,14.489,16170,0
2012-10-31,14.506,14.506,14.453,14.482,10688,0
2012-11-01,14.498,14.521,14.482,14.506,7160,0
2012-11-02,14.489,14.489,14.419,14.431,5018,0
2012-11-05,14.431,14.446,14.347,14.362,11448,0
2012-11-06,14.325,14.368,14.286,14.362,11823,0
2012-11-07,14.362,14.498,14.362,14.498,12015,0
2012-11-08,14.513,14.591,14.411,14.575,13882,0
2012-11-09,14.553,14.689,14.453,14.681,24636,0
2012-11-12,14.681,14.689,14.645,14.689,5577,0
2012-11-13,14.704,14.782,14.704,14.742,17049,0
2012-11-14,14.742,14.782,14.645,14.681,10033,0
2012-11-15,14.704,14.704,14.458,14.569,14616,0
2012-11-16,14.582,14.718,14.505,14.681,25134,0
2012-11-19,14.659,14.849,14.621,14.849,11271,0
2012-11-20,14.966,15.072,14.903,14.951,13972,0
2012-11-21,14.951,14.959,14.834,14.959,6432,0
2012-11-23,14.966,14.972,14.936,14.959,3470,0
2012-11-26,14.919,15.009,14.857,14.88,18825,0
2012-11-27,14.903,14.943,14.788,14.812,22981,0
2012-11-28,14.857,14.927,14.857,14.91,7438,0
2012-11-29,14.866,14.993,14.866,14.88,12223,0
2012-11-30,14.895,14.972,14.827,14.834,24662,0
2012-12-03,14.951,14.951,14.569,14.614,35754,0
2012-12-04,14.59,14.59,14.41,14.466,31711,0
2012-12-05,14.473,14.528,14.458,14.488,15172,0
2012-12-06,14.453,14.582,14.453,14.528,41872,0
2012-12-07,14.512,14.598,14.473,14.544,33040,0
2012-12-10,14.621,14.637,14.481,14.528,31642,0
2012-12-11,14.56,14.711,14.56,14.651,19664,0
2012-12-12,14.666,14.751,14.666,14.697,8906,0
2012-12-13,14.736,14.798,14.666,14.789,22574,0
2012-12-14,14.889,14.988,14.666,14.804,18991,0
2012-12-17,14.689,14.689,14.496,14.496,12694,0
2012-12-18,14.43,14.773,14.423,14.719,9149,0
2012-12-19,14.813,14.842,14.736,14.736,3715,0
2012-12-20,14.994,15.101,14.953,14.994,16261,0
2012-12-21,14.804,14.943,14.689,14.867,25719,0
2012-12-24,14.882,14.882,14.804,14.804,4600,0
2012-12-26,14.813,14.842,14.704,14.766,15652,0
2012-12-27,14.697,14.804,14.666,14.766,46476,0
2012-12-28,14.682,14.789,14.605,14.789,21208,0
2012-12-31,14.911,14.911,14.613,14.613,35269,0
2013-01-02,14.742,14.974,14.742,14.842,22066,0
2013-01-03,14.804,14.804,14.727,14.783,24389,0
2013-01-04,14.727,14.849,14.727,14.82,18009,0
2013-01-07,14.751,14.981,14.704,14.981,26168,0
2013-01-08,15.018,15.286,15.018,15.211,8831,0
2013-01-09,15.363,15.363,15.248,15.326,11476,0
2013-01-10,15.379,15.411,15.257,15.395,32035,0
2013-01-11,15.403,15.47,15.276,15.356,29870,0
2013-01-14,15.428,15.503,15.388,15.477,5009,0
2013-01-15,15.572,15.689,15.225,15.293,18683,0
2013-01-16,15.411,15.42,15.024,15.117,49600,0
2013-01-17,15.041,15.157,14.959,14.966,13907,0
2013-01-18,15.024,15.032,14.959,15.032,8666,0
2013-01-22,14.966,14.98,14.855,14.855,22462,0
2013-01-23,14.817,14.895,14.801,14.895,10647,0
2013-01-24,14.909,15.041,14.832,15.009,24064,0
2013-01-25,14.986,14.986,14.918,14.935,3634,0
2013-01-28,15.056,15.056,14.909,15.018,21443,0
2013-01-29,15.1,15.141,15.018,15.125,8525,0
2013-01-30,15.094,15.217,14.695,14.756,62155,0
2013-01-31,14.717,14.717,14.363,14.462,65042,0
2013-02-01,14.524,14.557,14.246,14.276,44160,0
2013-02-04,14.238,14.276,13.977,14.071,36527,0
2013-02-05,14.032,14.093,13.878,13.977,39884,0
2013-02-06,13.918,13.925,13.824,13.925,45664,0
2013-02-07,13.886,14.117,13.886,14.047,22922,0
2013-02-08,14.086,14.124,14.039,14.071,20947,0
2013-02-11,14.014,14.071,13.964,14.047,20762,0
2013-02-12,14.023,14.023,13.856,13.886,28212,0
2013-02-13,13.902,13.999,13.902,13.964,21563,0
2013-02-14,13.886,13.918,13.737,13.783,23741,0
2013-02-15,13.823,13.823,13.629,13.687,13818,0
2013-02-19,13.725,13.758,13.629,13.73,37483,0
2013-02-20,13.708,13.79,13.693,13.699,27103,0
2013-02-21,13.708,13.798,13.693,13.79,26665,0
2013-02-22,13.847,13.847,13.767,13.823,27920,0
2013-02-25,13.776,13.869,13.754,13.79,18398,0
2013-02-26,13.767,13.831,13.737,13.815,16852,0
2013-02-27,13.815,13.831,13.776,13.79,2437,0
2013-02-28,13.831,13.831,13.73,13.758,14977,0
2013-03-01,13.798,13.815,13.754,13.79,18551,0
2013-03-04,13.847,13.847,13.776,13.776,20775,0
2013-03-05,13.798,13.839,13.725,13.776,22763,0
2013-03-06,13.708,13.79,13.629,13.661,29203,0
2013-03-07,13.613,13.687,13.576,13.606,31627,0
2013-03-08,13.576,13.661,13.482,13.482,25468,0
2013-03-11,13.469,13.469,13.205,13.257,43195,0
2013-03-12,13.19,13.265,12.993,13.213,62435,0
2013-03-13,13.198,13.205,13.05,13.141,79772,0
2013-03-14,13.19,13.19,12.775,12.885,45086,0
2013-03-15,12.838,13.042,12.826,13.034,80569,0
2013-03-18,13.025,13.368,12.986,13.251,60117,0
2013-03-19,13.329,13.414,13.221,13.321,44291,0
2013-03-20,13.375,13.701,13.368,13.6,54113,0
2013-03-21,13.555,13.761,13.555,13.656,27823,0
2013-03-22,13.732,13.906,13.615,13.673,26661,0
2013-03-25,13.6,13.663,13.491,13.631,40161,0
2013-03-26,13.695,13.695,13.563,13.64,35325,0
2013-03-27,13.681,13.732,13.6,13.6,23830,0
2013-03-28,13.615,13.726,13.563,13.65,12879,0
2013-04-01,13.726,13.756,13.673,13.711,21191,0
2013-04-02,13.756,13.756,13.65,13.65,25668,0
2013-04-03,13.741,13.771,13.663,13.756,31070,0
2013-04-04,13.819,13.868,13.749,13.802,27774,0
2013-04-05,13.851,13.988,13.851,13.883,21809,0
2013-04-08,13.883,13.915,13.779,13.779,26769,0
2013-04-09,13.802,13.802,13.663,13.681,25047,0
2013-04-10,13.695,13.719,13.547,13.569,35765,0
2013-04-11,13.577,13.607,13.513,13.577,54594,0
2013-04-12,13.615,13.615,13.482,13.53,15380,0
2013-04-15,13.615,13.623,13.53,13.607,49346,0
2013-04-16,13.56,13.621,13.56,13.56,31222,0
2013-04-17,13.511,13.621,13.365,13.379,43683,0
2013-04-18,13.395,13.395,13.379,13.385,48438,0
2013-04-19,13.385,13.385,13.347,13.356,16952,0
2013-04-22,13.347,13.385,13.083,13.12,104628,0
2013-04-23,13.175,13.216,13.135,13.185,78411,0
2013-04-24,13.166,13.185,13.157,13.157,28063,0
2013-04-25,13.157,13.166,13.113,13.12,28969,0
2013-04-26,13.157,13.185,13.113,13.135,47948,0
2013-04-29,13.128,13.194,13.128,13.145,12602,0
2013-04-30,13.135,13.338,13.135,13.239,60369,0
2013-05-01,13.309,13.309,13.239,13.239,31636,0
2013-05-02,13.279,13.318,13.254,13.27,48245,0
2013-05-03,13.309,13.326,13.302,13.302,17175,0
2013-05-06,13.365,13.365,13.175,13.239,58894,0
2013-05-07,13.185,13.216,13.175,13.175,28512,0
2013-05-08,13.216,13.225,13.145,13.216,25713,0
2013-05-09,13.27,13.27,13.175,13.175,44245,0
2013-05-10,13.175,13.225,13.157,13.157,16685,0
2013-05-13,13.145,13.217,13.145,13.145,40996,0
2013-05-14,13.157,13.166,13.145,13.151,24238,0
2013-05-15,13.185,13.217,13.12,13.128,40062,0
2013-05-16,13.105,13.135,13.083,13.09,51254,0
2013-05-17,13.145,13.145,13.069,13.083,43093,0
2013-05-20,13.12,13.151,13.052,13.062,45806,0
2013-05-21,13.062,13.12,13.044,13.052,28344,0
2013-05-22,13.076,13.076,13.027,13.027,32486,0
2013-05-23,13.044,13.044,13.018,13.044,80414,0
2013-05-24,13.044,13.044,12.987,12.987,25907,0
2013-05-28,12.972,12.979,12.885,12.942,38300,0
2013-05-29,12.957,12.957,12.601,12.663,72552,0
2013-05-30,12.663,12.663,12.477,12.529,117021,0
2013-05-31,12.575,12.582,12.427,12.443,111166,0
2013-06-03,12.512,12.512,12.022,12.177,107940,0
2013-06-04,12.177,12.405,12.167,12.398,90142,0
2013-06-05,12.279,12.557,12.279,12.557,61913,0
2013-06-06,12.557,12.698,12.507,12.649,70485,0
2013-06-07,12.566,12.641,12.539,12.583,40048,0
2013-06-10,12.575,12.583,12.405,12.413,37976,0
2013-06-11,12.453,12.453,12.203,12.249,69601,0
2013-06-12,12.241,12.313,11.964,12.028,121505,0
2013-06-13,11.997,12.028,11.84,11.981,57014,0
2013-06-14,12.012,12.012,11.878,11.997,32486,0
2013-06-17,12.021,12.035,11.939,11.981,75223,0
2013-06-18,11.939,11.981,11.847,11.948,57876,0
2013-06-19,11.939,11.981,11.888,11.888,24407,0
2013-06-20,11.813,11.832,11.618,11.699,92974,0
2013-06-21,11.602,11.75,11.602,11.618,54989,0
2013-06-24,11.509,11.554,11.224,11.341,148138,0
2013-06-25,11.288,11.334,11.135,11.288,75727,0
2013-06-26,11.437,11.586,11.341,11.586,131675,0
2013-06-27,11.569,11.805,11.569,11.789,101226,0
2013-06-28,11.774,11.774,11.623,11.757,72270,0
2013-07-01,11.832,11.895,11.75,11.895,81333,0
2013-07-02,11.948,11.989,11.782,11.796,55214,0
2013-07-03,11.805,11.84,11.569,11.731,55122,0
2013-07-05,11.667,11.667,11.471,11.562,101803,0
2013-07-08,11.593,11.659,11.493,11.569,45250,0
2013-07-09,11.61,11.623,11.454,11.509,108630,0
2013-07-10,11.454,11.524,11.454,11.479,41165,0
2013-07-11,11.539,11.7,11.532,11.677,70701,0
2013-07-12,11.74,11.74,11.611,11.659,22271,0
2013-07-15,11.624,11.668,11.547,11.563,34207,0
2013-07-16,11.618,11.652,11.539,11.652,25632,0
2013-07-17,11.668,11.767,11.539,11.724,59938,0
2013-07-18,11.791,11.798,11.554,11.677,53523,0
2013-07-19,11.611,11.642,11.554,11.579,34537,0
2013-07-22,11.586,11.603,11.515,11.554,48891,0
2013-07-23,11.524,11.642,11.515,11.547,25818,0
2013-07-24,11.524,11.563,11.355,11.386,132061,0
2013-07-25,11.327,11.421,11.327,11.37,22244,0
2013-07-26,11.37,11.445,11.327,11.437,86015,0
2013-07-29,11.462,11.532,11.412,11.515,36013,0
2013-07-30,11.524,11.547,11.462,11.547,22482,0
2013-07-31,11.515,11.532,11.421,11.509,51135,0
2013-08-01,11.554,11.554,11.37,11.437,54781,0
2013-08-02,11.412,11.539,11.378,11.524,18678,0
2013-08-05,11.412,11.532,11.37,11.445,69626,0
2013-08-06,11.403,11.454,11.34,11.403,78419,0
2013-08-07,11.471,11.471,11.355,11.362,59247,0
2013-08-08,11.362,11.403,11.362,11.37,55186,0
2013-08-09,11.429,11.429,11.362,11.403,47658,0
2013-08-12,11.355,11.421,11.355,11.378,55579,0
2013-08-13,11.37,11.37,11.278,11.311,102559,0
2013-08-14,11.318,11.318,11.238,11.286,60751,0
2013-08-15,11.286,11.286,11.154,11.179,58682,0
2013-08-16,11.187,11.187,11.062,11.125,101182,0
2013-08-19,11.164,11.164,11.054,11.088,70425,0
2013-08-20,11.088,11.164,11.088,11.154,55993,0
2013-08-21,11.154,11.164,11.062,11.147,73497,0
2013-08-22,11.045,11.394,11.045,11.362,112689,0
2013-08-23,11.248,11.332,11.187,11.248,55619,0
2013-08-26,11.221,11.286,11.132,11.147,41031,0
2013-08-27,11.111,11.164,11.08,11.125,58277,0
2013-08-28,11.17,11.17,11.118,11.147,26615,0
2013-08-29,11.118,11.154,10.988,11.125,87359,0
2013-08-30,11.071,11.103,11.071,11.088,54603,0
2013-09-03,11.148,11.171,11.036,11.054,41750,0
2013-09-04,11.096,11.096,11.062,11.096,45465,0
2013-09-05,11.036,11.088,10.997,11.011,29501,0
2013-09-06,11.062,11.103,11.011,11.096,51201,0
2013-09-09,11.103,11.111,11.005,11.045,46783,0
2013-09-10,10.997,11.054,10.988,11.036,39180,0
2013-09-11,10.988,11.045,10.91,10.927,92393,0
2013-09-12,10.971,11.036,10.956,10.956,75464,0
2013-09-13,10.971,11.011,10.962,10.971,74738,0
2013-09-16,11.072,11.164,11.072,11.119,106205,0
2013-09-17,11.088,11.164,11.088,11.14,147161,0
2013-09-18,11.164,11.414,11.14,11.364,122808,0
2013-09-19,11.256,11.465,11.256,11.414,98743,0
2013-09-20,11.44,11.488,11.387,11.475,56010,0
2013-09-23,11.424,11.535,11.405,11.405,58238,0
2013-09-24,11.475,11.504,11.38,11.488,42387,0
2013-09-25,11.497,11.504,11.424,11.432,31486,0
2013-09-26,11.397,11.488,11.319,11.405,37321,0
2013-09-27,11.397,11.432,11.304,11.319,29439,0
2013-09-30,11.328,11.357,11.197,11.287,50573,0
2013-10-01,11.342,11.397,11.222,11.342,60488,0
2013-10-02,11.328,11.397,11.296,11.373,33636,0
2013-10-03,11.312,11.373,11.27,11.342,65537,0
2013-10-04,11.334,11.364,11.304,11.328,29192,0
2013-10-07,11.373,11.373,11.249,11.249,38840,0
2013-10-08,11.249,11.296,11.205,11.205,48743,0
2013-10-09,11.239,11.264,11.18,11.188,53912,0
2013-10-10,11.24,11.256,11.125,11.132,66282,0
2013-10-11,11.188,11.188,11.061,11.118,51899,0
2013-10-14,11.14,11.14,11.053,11.079,22896,0
2013-10-15,11.079,11.313,11.079,11.205,69528,0
2013-10-16,11.213,11.288,11.164,11.205,39567,0
2013-10-17,11.271,11.365,11.148,11.328,90785,0
2013-10-18,11.382,11.382,11.288,11.32,44829,0
2013-10-21,11.313,11.359,11.188,11.296,53843,0
2013-10-22,11.313,11.389,11.305,11.32,46189,0
2013-10-23,11.28,11.585,11.28,11.545,81694,0
2013-10-24,11.61,11.741,11.521,11.691,63930,0
2013-10-25,11.753,11.787,11.537,11.769,120268,0
2013-10-28,11.753,11.787,11.753,11.769,20114,0
2013-10-29,11.753,11.819,11.753,11.753,15848,0
2013-10-30,11.741,11.787,11.618,11.633,42085,0
2013-10-31,11.633,11.684,11.529,11.537,61760,0
2013-11-01,11.61,11.61,11.521,11.529,31832,0
2013-11-04,11.552,11.633,11.499,11.506,28201,0
2013-11-05,11.568,11.568,11.475,11.537,24260,0
2013-11-06,11.506,11.677,11.49,11.623,93114,0
2013-11-07,11.593,11.668,11.562,11.601,47317,0
2013-11-08,11.585,11.585,11.374,11.416,63237,0
2013-11-11,11.365,11.382,11.28,11.313,72589,0
2013-11-12,11.24,11.305,11.24,11.28,46858,0
2013-11-13,11.24,11.296,11.197,11.28,50340,0
2013-11-14,11.197,11.296,11.179,11.213,118769,0
2013-11-15,11.222,11.305,11.222,11.264,38423,0
2013-11-18,11.261,11.331,11.193,11.2,61235,0
2013-11-19,11.226,11.261,11.193,11.235,59518,0
2013-11-20,11.209,11.284,11.151,11.167,41650,0
2013-11-21,11.174,11.2,11.167,11.184,23392,0
2013-11-22,11.151,11.235,11.144,11.2,35219,0
2013-11-25,11.184,11.245,11.159,11.2,89257,0
2013-11-26,11.151,11.254,11.144,11.144,44465,0
2013-11-27,11.193,11.193,11.106,11.135,43390,0
2013-11-29,11.106,11.193,11.106,11.144,22965,0
2013-12-02,11.144,11.151,11.038,11.055,120521,0
2013-12-03,11.121,11.209,11.038,11.209,82382,0
2013-12-04,11.174,11.209,11.128,11.2,94793,0
2013-12-05,11.217,11.245,11.135,11.159,57566,0
2013-12-06,11.184,11.209,11.159,11.193,60815,0
2013-12-09,11.174,11.209,11.135,11.167,25245,0
2013-12-10,11.114,11.209,11.114,11.151,36887,0
2013-12-11,11.2,11.235,11.159,11.209,88535,0
2013-12-12,11.276,11.276,11.159,11.209,77496,0
2013-12-13,11.184,11.209,11.144,11.144,99107,0
2013-12-16,11.193,11.235,11.159,11.2,88103,0
2013-12-17,11.245,11.245,11.159,11.2,93008,0
2013-12-18,11.235,11.318,11.2,11.301,170668,0
2013-12-19,11.218,11.448,11.159,11.432,111845,0
2013-12-20,11.405,11.562,11.405,11.498,86660,0
2013-12-23,11.513,11.624,11.513,11.602,89475,0
2013-12-24,11.562,11.624,11.513,11.529,38210,0
2013-12-26,11.498,11.602,11.372,11.448,69735,0
2013-12-27,11.414,11.67,11.414,11.513,114767,0
2013-12-30,11.552,11.552,11.318,11.44,117087,0
2013-12-31,11.448,11.448,11.372,11.379,89429,0
2014-01-02,11.432,11.552,11.379,11.552,35317,0
2014-01-03,11.585,11.624,11.458,11.577,22449,0
2014-01-06,11.634,11.763,11.602,11.693,58054,0
2014-01-07,11.693,11.823,11.693,11.813,67262,0
2014-01-08,11.719,11.744,11.643,11.678,72082,0
2014-01-09,11.653,11.755,11.653,11.744,39893,0
2014-01-10,11.719,11.813,11.719,11.813,26695,0
2014-01-13,11.804,11.872,11.795,11.833,42057,0
2014-01-14,11.788,11.938,11.788,11.89,81552,0
2014-01-15,11.953,11.953,11.755,11.833,37341,0
2014-01-16,11.795,11.881,11.795,11.84,11750,0
2014-01-17,11.89,11.93,11.856,11.907,22521,0
2014-01-21,11.907,12.021,11.84,11.84,46875,0
2014-01-22,11.847,12.044,11.84,12.021,95274,0
2014-01-23,12.11,12.235,12.081,12.088,68679,0
2014-01-24,12.149,12.183,12.054,12.088,39758,0
2014-01-27,12.118,12.131,12.011,12.11,26327,0
2014-01-28,12.11,12.14,12.011,12.021,23876,0
2014-01-29,12.072,12.072,11.856,11.881,57547,0
2014-01-30,11.881,11.961,11.864,11.953,77869,0
2014-01-31,11.938,12.002,11.89,11.93,33886,0
2014-02-03,11.996,12.011,11.772,11.969,40728,0
2014-02-04,12.002,12.002,11.916,11.923,56035,0
2014-02-05,11.916,11.944,11.881,11.89,27784,0
2014-02-06,11.938,11.938,11.872,11.923,11902,0
2014-02-07,11.961,12.011,11.898,11.969,28033,0
2014-02-10,11.979,12.081,11.979,12.054,16733,0
2014-02-11,12.11,12.118,12.002,12.021,19315,0
2014-02-12,12.089,12.089,11.96,12.011,25099,0
2014-02-13,11.968,12.021,11.96,11.996,37706,0
2014-02-14,11.96,12.028,11.923,11.938,44122,0
2014-02-18,11.916,11.978,11.916,11.938,22493,0
2014-02-19,11.938,12.063,11.938,12.054,27639,0
2014-02-20,12.063,12.11,11.987,12.036,28982,0
2014-02-21,12.002,12.096,11.987,12.021,22121,0
2014-02-24,12.063,12.082,12.002,12.044,45548,0
2014-02-25,12.054,12.089,12.054,12.073,11089,0
2014-02-26,12.131,12.149,12.063,12.082,67915,0
2014-02-27,12.082,12.165,12.082,12.11,42718,0
2014-02-28,12.165,12.22,12.149,12.193,23442,0
2014-03-03,12.26,12.275,12.228,12.275,50222,0
2014-03-04,12.291,12.45,12.291,12.394,21899,0
2014-03-05,12.435,12.435,12.357,12.426,44509,0
2014-03-06,12.474,12.474,12.309,12.357,40208,0
2014-03-07,12.332,12.34,12.213,12.236,19346,0
2014-03-10,12.284,12.332,12.243,12.302,33366,0
2014-03-11,12.348,12.348,12.275,12.332,27005,0
2014-03-12,12.385,12.498,12.348,12.475,25758,0
2014-03-13,12.498,12.749,12.443,12.725,39073,0
2014-03-14,12.725,12.791,12.357,12.475,60270,0
2014-03-17,12.507,12.657,12.507,12.57,41547,0
2014-03-18,12.56,12.617,12.531,12.551,38415,0
2014-03-19,12.599,12.608,12.468,12.468,29353,0
2014-03-20,12.475,12.475,12.385,12.408,19985,0
2014-03-21,12.394,12.57,12.394,12.531,60779,0
2014-03-24,12.599,12.649,12.58,12.592,54524,0
2014-03-25,12.531,12.633,12.531,12.585,14475,0
2014-03-26,12.592,12.749,12.592,12.682,73386,0
2014-03-27,12.708,12.741,12.673,12.7,42500,0
2014-03-28,12.735,12.757,12.664,12.673,31366,0
2014-03-31,12.664,12.741,12.649,12.657,23641,0
2014-04-01,12.857,12.857,12.673,12.682,66345,0
2014-04-02,12.717,12.819,12.657,12.673,70730,0
2014-04-03,12.735,12.749,12.692,12.7,31012,0
2014-04-04,12.717,12.791,12.664,12.692,73076,0
2014-04-07,12.735,12.8,12.657,12.673,35463,0
2014-04-08,12.657,12.8,12.657,12.749,14977,0
2014-04-09,12.8,12.857,12.781,12.819,46969,0
2014-04-10,12.866,12.866,12.773,12.841,8917,0
2014-04-11,12.889,13.034,12.848,12.916,71328,0
2014-04-14,12.884,13.109,12.884,12.916,29382,0
2014-04-15,12.934,13.1,12.866,12.998,70399,0
2014-04-16,13.043,13.34,12.974,12.998,54453,0
2014-04-17,12.99,13.141,12.99,13.016,59396,0
2014-04-21,12.982,12.982,12.916,12.959,19317,0
2014-04-22,12.998,13.007,12.906,12.926,38623,0
2014-04-23,12.974,13.034,12.959,12.974,17691,0
2014-04-24,13.024,13.1,13.016,13.024,46105,0
2014-04-25,13.077,13.141,13.034,13.124,60955,0
2014-04-28,13.131,13.294,13.093,13.156,87272,0
2014-04-29,13.1,13.242,13.1,13.174,52527,0
2014-04-30,13.109,13.184,13.109,13.117,38019,0
2014-05-01,13.164,13.218,13.141,13.156,25122,0
2014-05-02,13.156,13.227,13.093,13.117,90496,0
2014-05-05,13.109,13.267,13.077,13.141,77292,0
2014-05-06,13.124,13.201,13.124,13.174,28199,0
2014-05-07,13.174,13.201,13.141,13.141,18316,0
2014-05-08,13.141,13.201,13.141,13.174,7805,0
2014-05-09,13.218,13.218,13.141,13.21,23111,0
2014-05-12,13.227,13.227,13.141,13.174,13412,0
2014-05-13,13.194,13.31,13.184,13.251,100585,0
2014-05-14,13.302,13.333,13.21,13.242,21976,0
2014-05-15,13.242,13.368,13.242,13.31,52494,0
2014-05-16,13.327,13.368,13.277,13.31,44695,0
2014-05-19,13.287,13.31,13.268,13.277,9665,0
2014-05-20,13.277,13.319,13.234,13.234,21083,0
2014-05-21,13.234,13.259,13.227,13.227,7577,0
2014-05-22,13.227,13.227,13.164,13.164,18677,0
2014-05-23,13.201,13.201,13.141,13.156,18309,0
2014-05-27,13.141,13.21,13.1,13.117,32333,0
2014-05-28,13.124,13.174,13.117,13.141,10433,0
2014-05-29,13.131,13.184,13.092,13.141,31504,0
2014-05-30,13.1,13.184,13.092,13.156,30346,0
2014-06-02,13.201,13.201,13.149,13.164,14984,0
2014-06-03,13.156,13.218,13.124,13.21,36525,0
2014-06-04,13.164,13.194,13.117,13.117,22948,0
2014-06-05,13.084,13.164,13.076,13.131,64522,0
2014-06-06,13.131,13.341,13.131,13.268,37077,0
2014-06-09,13.268,13.351,13.268,13.268,50759,0
2014-06-10,13.21,13.384,13.21,13.341,51920,0
2014-06-11,13.333,13.464,13.333,13.447,21559,0
2014-06-12,13.402,13.447,13.384,13.428,6960,0
2014-06-13,13.419,13.428,13.376,13.376,2365,0
2014-06-16,13.327,13.376,13.233,13.295,41587,0
2014-06-17,13.25,13.302,13.183,13.193,27179,0
2014-06-18,13.183,13.295,13.183,13.295,41153,0
2014-06-19,13.258,13.287,13.163,13.209,28016,0
2014-06-20,13.258,13.268,13.149,13.209,25473,0
2014-06-23,13.173,13.209,13.155,13.183,21973,0
2014-06-24,13.183,13.241,13.131,13.183,20179,0
2014-06-25,13.201,13.217,13.173,13.173,4284,0
2014-06-26,13.226,13.287,13.226,13.241,14721,0
2014-06-27,13.241,13.268,13.241,13.268,7429,0
2014-06-30,13.233,13.295,13.233,13.287,15621,0
2014-07-01,13.295,13.295,13.226,13.287,27386,0
2014-07-02,13.268,13.287,13.226,13.25,32700,0
2014-07-03,13.217,13.258,13.173,13.217,12563,0
2014-07-07,13.155,13.258,13.155,13.209,16907,0
2014-07-08,13.258,13.277,13.217,13.277,11045,0
2014-07-09,13.295,13.368,13.217,13.268,46430,0
2014-07-10,13.233,13.319,13.233,13.241,9643,0
2014-07-11,13.201,13.302,13.201,13.302,17214,0
2014-07-14,13.319,13.429,13.241,13.352,24798,0
2014-07-15,13.319,13.377,13.277,13.319,12478,0
2014-07-16,13.31,13.31,13.287,13.295,9855,0
2014-07-17,13.361,13.361,13.319,13.352,14581,0
2014-07-18,13.352,13.377,13.334,13.334,4437,0
2014-07-21,13.328,13.352,13.319,13.319,14234,0
2014-07-22,13.319,13.377,13.319,13.334,9427,0
2014-07-23,13.342,13.403,13.319,13.334,17228,0
2014-07-24,13.352,13.377,13.328,13.368,23915,0
2014-07-25,13.352,13.393,13.352,13.393,13060,0
2014-07-28,13.361,13.429,13.361,13.393,17233,0
2014-07-29,13.403,13.456,13.403,13.429,26909,0
2014-07-30,13.42,13.465,13.377,13.439,23232,0
2014-07-31,13.393,13.456,13.361,13.368,21300,0
2014-08-01,13.448,13.448,13.352,13.352,24039,0
2014-08-04,13.352,13.403,13.334,13.334,13862,0
2014-08-05,13.319,13.377,13.319,13.352,12381,0
2014-08-06,13.328,13.393,13.319,13.334,10884,0
2014-08-07,13.319,13.368,13.319,13.342,5683,0
2014-08-08,13.384,13.393,13.342,13.342,12229,0
2014-08-11,13.334,13.429,13.334,13.429,22987,0
2014-08-12,13.42,13.429,13.342,13.377,11972,0
2014-08-13,13.393,13.42,13.319,13.328,56560,0
2014-08-14,13.361,13.384,13.267,13.334,44424,0
2014-08-15,13.31,13.334,13.267,13.328,25157,0
2014-08-18,13.319,13.334,13.276,13.334,19559,0
2014-08-19,13.352,13.377,13.328,13.361,12846,0
2014-08-20,13.342,13.439,13.334,13.429,25128,0
2014-08-21,13.403,13.412,13.377,13.384,6374,0
2014-08-22,13.393,13.393,13.328,13.328,11547,0
2014-08-25,13.334,13.403,13.334,13.342,17236,0
2014-08-26,13.412,13.429,13.342,13.352,33840,0
2014-08-27,13.412,13.429,13.334,13.384,31065,0
2014-08-28,13.429,13.429,13.334,13.393,46077,0
2014-08-29,13.377,13.448,13.361,13.448,4151,0
2014-09-02,13.448,13.456,13.377,13.448,18747,0
2014-09-03,13.403,13.474,13.342,13.448,46395,0
2014-09-04,13.412,13.429,13.384,13.393,35818,0
2014-09-05,13.384,13.393,13.368,13.393,8253,0
2014-09-08,13.334,13.368,13.31,13.328,44993,0
2014-09-09,13.328,13.328,13.302,13.302,11672,0
2014-09-10,13.276,13.361,13.267,13.334,9606,0
2014-09-11,13.355,13.387,13.336,13.346,16345,0
2014-09-12,13.346,13.38,13.346,13.365,12777,0
2014-09-15,13.38,13.38,13.322,13.322,34610,0
2014-09-16,13.33,13.336,13.322,13.33,1878,0
2014-09-17,13.336,13.365,13.322,13.33,6139,0
2014-09-18,13.336,13.372,13.322,13.322,26766,0
2014-09-19,13.322,13.365,13.322,13.322,21277,0
2014-09-22,13.33,13.372,13.304,13.304,69809,0
2014-09-23,13.298,13.322,13.28,13.298,19326,0
2014-09-24,13.304,13.355,13.289,13.33,29630,0
2014-09-25,13.298,13.365,13.298,13.304,7673,0
2014-09-26,13.314,13.314,13.298,13.314,7714,0
2014-09-29,13.322,13.322,13.28,13.298,14423,0
2014-09-30,13.28,13.304,13.243,13.298,33516,0
2014-10-01,13.322,13.322,13.243,13.298,38368,0
2014-10-02,13.322,13.322,13.243,13.261,14061,0
2014-10-03,13.228,13.261,13.066,13.165,83461,0
2014-10-06,13.21,13.219,13.165,13.185,18122,0
2014-10-07,13.175,13.219,13.108,13.185,47034,0
2014-10-08,13.149,13.21,13.141,13.21,18501,0
2014-10-09,13.228,13.228,13.195,13.202,17621,0
2014-10-10,13.198,13.214,13.152,13.152,12874,0
2014-10-13,13.189,13.256,13.145,13.238,18953,0
2014-10-14,13.198,13.247,13.152,13.169,22104,0
2014-10-15,13.238,13.265,13.189,13.223,35000,0
2014-10-16,13.205,13.247,13.169,13.189,49903,0
2014-10-17,13.152,13.265,13.152,13.256,22469,0
2014-10-20,13.256,13.256,13.152,13.189,66074,0
2014-10-21,13.159,13.189,13.033,13.169,105386,0
2014-10-22,13.145,13.169,13.069,13.085,70057,0
2014-10-23,13.111,13.127,13.077,13.093,69898,0
2014-10-24,13.077,13.119,13.069,13.102,13455,0
2014-10-27,13.077,13.127,13.077,13.102,25435,0
2014-10-28,13.093,13.102,13.069,13.102,23099,0
2014-10-29,13.119,13.127,13.093,13.119,37704,0
2014-10-30,13.102,13.127,13.077,13.111,17544,0
2014-10-31,13.119,13.127,13.077,13.127,17267,0
2014-11-03,13.127,13.127,13.06,13.111,33480,0
2014-11-04,13.077,13.111,13.033,13.111,27613,0
2014-11-05,13.069,13.085,13.015,13.085,30229,0
2014-11-06,13.102,13.102,13.05,13.06,30900,0
2014-11-07,13.023,13.119,13.023,13.077,38271,0
2014-11-10,13.069,13.077,13.033,13.077,33987,0
2014-11-11,13.05,13.085,13.023,13.069,28435,0
2014-11-12,13.054,13.122,13.054,13.073,46992,0
2014-11-13,13.087,13.087,13.045,13.073,32422,0
2014-11-14,13.037,13.08,13.027,13.027,56110,0
2014-11-17,13.027,13.045,12.984,12.992,38699,0
2014-11-18,13,13.105,13,13.037,30918,0
2014-11-19,13.045,13.054,13.009,13.054,45518,0
2014-11-20,13.057,13.099,12.995,13.066,72017,0
2014-11-21,13.039,13.09,13.003,13.075,48756,0
2014-11-24,13.039,13.117,12.995,13.117,71975,0
2014-11-25,13.124,13.177,13.117,13.157,28398,0
2014-11-26,13.157,13.167,13.124,13.167,17161,0
2014-11-28,13.15,13.187,13.132,13.187,20981,0
2014-12-01,13.187,13.221,13.142,13.203,39806,0
2014-12-02,13.203,13.221,13.142,13.203,27775,0
2014-12-03,13.203,13.212,13.177,13.212,12654,0
2014-12-04,13.203,13.236,13.203,13.236,33224,0
2014-12-05,13.229,13.245,13.167,13.203,27543,0
2014-12-08,13.221,13.272,13.196,13.254,47529,0
2014-12-09,13.245,13.3,13.203,13.3,44299,0
2014-12-10,13.291,13.291,13.229,13.291,23328,0
2014-12-11,13.295,13.295,13.216,13.232,35396,0
2014-12-12,13.225,13.257,13.19,13.232,28185,0
2014-12-15,13.249,13.249,13.18,13.216,16474,0
2014-12-16,13.225,13.257,13.216,13.257,38062,0
2014-12-17,13.216,13.286,13.16,13.286,46515,0
2014-12-18,13.276,13.319,13.225,13.249,74965,0
2014-12-19,13.239,13.295,13.207,13.295,40408,0
2014-12-22,13.267,13.311,13.207,13.249,20328,0
2014-12-23,13.225,13.295,13.216,13.276,52507,0
2014-12-24,13.239,13.267,13.225,13.257,20085,0
2014-12-26,13.257,13.303,13.232,13.239,16409,0
2014-12-29,13.257,13.295,13.225,13.295,17972,0
2014-12-30,13.286,13.344,13.232,13.344,52732,0
2014-12-31,13.386,13.396,13.303,13.329,27535,0
2015-01-02,13.319,13.396,13.319,13.379,29885,0
2015-01-05,13.414,13.452,13.329,13.452,20528,0
2015-01-06,13.452,13.501,13.452,13.501,12799,0
2015-01-07,13.483,13.554,13.483,13.536,17364,0
2015-01-08,13.536,13.563,13.536,13.536,27763,0
2015-01-09,13.536,13.571,13.536,13.554,22412,0
2015-01-12,13.563,13.614,13.563,13.606,12787,0
2015-01-13,13.6,13.697,13.6,13.691,71927,0
2015-01-14,13.682,13.756,13.682,13.691,42357,0
2015-01-15,13.673,13.765,13.673,13.74,9239,0
2015-01-16,13.782,13.782,13.756,13.782,24017,0
2015-01-20,13.749,13.765,13.715,13.725,23771,0
2015-01-21,13.725,13.756,13.715,13.725,17936,0
2015-01-22,13.715,13.765,13.682,13.715,41675,0
2015-01-23,13.715,13.74,13.691,13.73,14583,0
2015-01-26,13.749,13.765,13.691,13.706,20005,0
2015-01-27,13.73,13.8,13.725,13.8,24280,0
2015-01-28,13.819,13.846,13.782,13.809,30373,0
2015-01-29,13.791,13.881,13.791,13.871,9102,0
2015-01-30,13.891,13.934,13.855,13.934,27441,0
2015-02-02,14,14.019,13.908,13.95,28905,0
2015-02-03,13.95,13.976,13.908,13.916,29450,0
2015-02-04,13.891,13.926,13.819,13.916,39027,0
2015-02-05,13.881,13.899,13.819,13.881,46583,0
2015-02-06,13.855,13.855,13.73,13.73,38312,0
2015-02-09,13.74,13.828,13.53,13.682,119734,0
2015-02-10,13.655,13.655,13.565,13.591,28929,0
2015-02-11,13.578,13.612,13.525,13.534,21159,0
2015-02-12,13.525,13.552,13.475,13.475,42486,0
2015-02-13,13.507,13.507,13.384,13.402,40392,0
2015-02-17,13.384,13.402,13.104,13.202,90948,0
2015-02-18,13.252,13.324,13.155,13.299,28951,0
2015-02-19,13.305,13.384,13.28,13.289,35412,0
2015-02-20,13.305,13.384,13.305,13.305,25155,0
2015-02-23,13.332,13.411,13.305,13.34,19206,0
2015-02-24,13.34,13.419,13.324,13.411,19828,0
2015-02-25,13.448,13.456,13.419,13.439,14376,0
2015-02-26,13.448,13.456,13.384,13.439,19724,0
2015-02-27,13.465,13.516,13.429,13.516,38359,0
2015-03-02,13.516,13.516,13.429,13.448,28366,0
2015-03-03,13.419,13.456,13.384,13.456,36457,0
2015-03-04,13.448,13.498,13.429,13.465,34861,0
2015-03-05,13.507,13.507,13.456,13.475,44319,0
2015-03-06,13.439,13.439,13.299,13.324,46828,0
2015-03-09,13.299,13.35,13.299,13.324,46371,0
2015-03-10,13.332,13.359,13.324,13.324,72459,0
2015-03-11,13.359,13.359,13.305,13.35,21662,0
2015-03-12,13.368,13.392,13.299,13.332,42413,0
2015-03-13,13.332,13.35,13.324,13.332,19057,0
2015-03-16,13.34,13.368,13.315,13.324,18710,0
2015-03-17,13.324,13.332,13.299,13.324,22911,0
2015-03-18,13.34,13.466,13.315,13.466,28579,0
2015-03-19,13.466,13.466,13.35,13.35,5670,0
2015-03-20,13.376,13.44,13.368,13.411,38558,0
2015-03-23,13.482,13.482,13.43,13.44,10659,0
2015-03-24,13.475,13.475,13.43,13.466,11568,0
2015-03-25,13.475,13.475,13.384,13.42,27898,0
2015-03-26,13.384,13.411,13.35,13.368,30168,0
2015-03-27,13.384,13.44,13.376,13.411,28125,0
2015-03-30,13.42,13.42,13.324,13.359,31071,0
2015-03-31,13.35,13.411,13.35,13.402,28946,0
2015-04-01,13.449,13.457,13.43,13.43,18710,0
2015-04-02,13.42,13.43,13.368,13.43,14287,0
2015-04-06,13.44,13.482,13.44,13.44,20639,0
2015-04-07,13.466,13.466,13.411,13.466,19197,0
2015-04-08,13.517,13.517,13.35,13.42,38900,0
2015-04-09,13.43,13.457,13.376,13.402,32239,0
2015-04-10,13.376,13.44,13.368,13.368,23250,0
2015-04-13,13.332,13.392,13.332,13.359,15806,0
2015-04-14,13.376,13.43,13.359,13.376,20205,0
2015-04-15,13.384,13.42,13.368,13.42,74833,0
2015-04-16,13.44,13.457,13.376,13.457,53052,0
2015-04-17,13.411,13.42,13.332,13.402,99111,0
2015-04-20,13.392,13.411,13.359,13.392,28336,0
2015-04-21,13.392,13.42,13.368,13.376,33626,0
2015-04-22,13.359,13.402,13.35,13.35,32446,0
2015-04-23,13.359,13.359,13.324,13.34,32284,0
2015-04-24,13.34,13.368,13.305,13.324,45971,0
2015-04-27,13.324,13.35,13.299,13.332,33412,0
2015-04-28,13.332,13.359,13.315,13.359,20321,0
2015-04-29,13.34,13.34,13.305,13.34,22010,0
2015-04-30,13.35,13.35,13.299,13.324,26416,0
2015-05-01,13.34,13.34,13.289,13.299,28334,0
2015-05-04,13.289,13.299,13.242,13.242,38946,0
2015-05-05,13.251,13.251,13.2,13.2,20544,0
2015-05-06,13.234,13.234,12.986,13.059,62433,0
2015-05-07,12.995,13.059,12.961,13.049,36426,0
2015-05-08,13.068,13.127,13.068,13.093,23026,0
2015-05-11,13.085,13.093,13.049,13.085,45154,0
2015-05-12,13.012,13.068,13.012,13.059,33761,0
2015-05-13,13.102,13.102,13.059,13.068,34045,0
2015-05-14,13.059,13.111,12.904,13.085,56622,0
2015-05-15,13.085,13.163,13.059,13.163,42128,0
2015-05-18,13.154,13.154,13.049,13.093,29451,0
2015-05-19,13.068,13.111,13.041,13.085,18764,0
2015-05-20,13.031,13.093,13.012,13.076,17859,0
2015-05-21,13.041,13.085,13.041,13.085,16291,0
2015-05-22,13.076,13.085,12.986,13.085,16291,0
2015-05-26,13.049,13.076,13.012,13.068,33777,0
2015-05-27,13.102,13.102,13.049,13.049,20221,0
2015-05-28,13.059,13.085,13.031,13.041,21494,0
2015-05-29,13.021,13.119,13.021,13.076,31117,0
2015-06-01,13.085,13.146,13.076,13.093,22285,0
2015-06-02,13.068,13.093,13.049,13.076,19564,0
2015-06-03,13.041,13.059,12.933,13.003,32243,0
2015-06-04,13.003,13.049,12.96,12.96,28425,0
2015-06-05,12.887,12.986,12.861,12.943,45389,0
2015-06-08,12.887,12.913,12.781,12.821,51681,0
2015-06-09,12.853,12.853,12.711,12.752,33707,0
2015-06-10,12.728,12.761,12.683,12.744,51837,0
2015-06-11,12.752,12.829,12.752,12.811,24307,0
2015-06-12,12.791,12.896,12.744,12.781,56904,0
2015-06-15,12.801,12.862,12.801,12.854,19567,0
2015-06-16,12.905,12.905,12.821,12.862,12968,0
2015-06-17,12.845,12.88,12.845,12.871,10062,0
2015-06-18,12.862,12.896,12.854,12.862,20458,0
2015-06-19,12.914,12.987,12.896,12.961,31302,0
2015-06-22,12.952,12.952,12.862,12.934,20011,0
2015-06-23,12.905,13.004,12.888,12.914,29745,0
2015-06-24,12.896,12.952,12.896,12.905,12634,0
2015-06-25,12.924,12.934,12.862,12.862,21689,0
2015-06-26,12.854,12.888,12.811,12.811,36223,0
2015-06-29,12.836,12.836,12.791,12.791,23366,0
2015-06-30,12.761,12.854,12.761,12.811,17305,0
2015-07-01,12.854,12.854,12.752,12.771,41366,0
2015-07-02,12.791,12.829,12.771,12.781,15206,0
2015-07-06,12.791,12.871,12.791,12.845,23701,0
2015-07-07,12.854,13.023,12.854,12.952,35772,0
2015-07-08,12.944,12.987,12.924,12.987,16881,0
2015-07-09,12.952,12.961,12.944,12.952,13416,0
2015-07-10,12.944,12.952,12.905,12.952,20124,0
2015-07-13,12.924,12.924,12.862,12.88,33041,0
2015-07-14,12.88,12.961,12.871,12.896,34139,0
2015-07-15,12.888,12.934,12.81,12.934,38495,0
2015-07-16,12.905,12.924,12.871,12.924,10570,0
2015-07-17,12.896,12.914,12.844,12.862,18026,0
2015-07-20,12.835,12.905,12.835,12.871,14574,0
2015-07-21,12.862,12.888,12.82,12.871,19804,0
2015-07-22,12.871,12.888,12.862,12.888,12686,0
2015-07-23,12.828,12.924,12.828,12.905,25032,0
2015-07-24,12.934,12.934,12.835,12.924,28593,0
2015-07-27,12.924,12.924,12.888,12.888,20804,0
2015-07-28,12.952,12.952,12.914,12.934,4228,0
2015-07-29,12.952,12.97,12.905,12.924,40500,0
2015-07-30,12.924,12.961,12.905,12.924,19137,0
2015-07-31,12.952,13.052,12.952,13.052,29484,0
2015-08-03,13.087,13.087,12.961,13.043,37001,0
2015-08-04,13.043,13.104,13.004,13.033,19361,0
2015-08-05,13.087,13.166,13.004,13.033,39499,0
2015-08-06,13.052,13.121,13.013,13.071,43944,0
2015-08-07,13.033,13.087,13.023,13.043,13350,0
2015-08-10,13.121,13.149,12.987,13.023,32152,0
2015-08-11,13.043,13.13,12.987,13.104,47803,0
2015-08-12,13.079,13.149,13.079,13.13,17274,0
2015-08-13,13.13,13.149,13.013,13.149,20152,0
2015-08-14,13.087,13.139,13.043,13.071,25798,0
2015-08-17,13.095,13.196,13.087,13.186,23583,0
2015-08-18,13.196,13.196,13.113,13.157,14395,0
2015-08-19,13.13,13.239,13.104,13.239,22256,0
2015-08-20,13.214,13.249,13.196,13.223,15723,0
2015-08-21,13.214,13.257,13.186,13.196,26573,0
2015-08-24,13.176,13.176,13.003,13.043,27635,0
2015-08-25,13.043,13.062,13.013,13.023,13620,0
2015-08-26,13.113,13.139,13.003,13.033,39083,0
2015-08-27,12.986,13.13,12.986,13.079,10631,0
2015-08-28,13.023,13.095,13.023,13.062,9080,0
2015-08-31,13.033,13.104,13.033,13.071,34324,0
2015-09-01,12.749,13.023,12.749,13.023,66434,0
2015-09-02,13.003,13.033,12.96,13.023,26242,0
2015-09-03,12.978,13.052,12.978,13.003,15282,0
2015-09-04,13.003,13.052,13.003,13.052,14725,0
2015-09-08,12.969,13.033,12.969,12.995,27127,0
2015-09-09,12.978,13.043,12.978,12.986,18158,0
2015-09-10,12.969,13.033,12.969,12.995,29546,0
2015-09-11,12.975,13.01,12.975,12.975,28100,0
2015-09-14,12.975,13.03,12.94,12.94,27883,0
2015-09-15,12.93,12.948,12.875,12.884,31742,0
2015-09-16,12.884,12.94,12.884,12.93,25241,0
2015-09-17,12.975,13.04,12.884,12.992,32930,0
2015-09-18,13,13.068,13,13.04,19175,0
2015-09-21,13,13.03,12.992,13,15541,0
2015-09-22,12.992,13.068,12.992,13.03,38793,0
2015-09-23,13.049,13.059,13,13.01,24136,0
2015-09-24,13.03,13.059,12.992,13,19588,0
2015-09-25,12.984,13.068,12.984,13.01,20718,0
2015-09-28,13.04,13.085,13,13,24319,0
2015-09-29,13.02,13.03,12.992,13.01,37911,0
2015-09-30,13.01,13.085,13.01,13.059,35377,0
2015-10-01,13.12,13.137,13.085,13.103,31409,0
2015-10-02,13.103,13.137,13.093,13.112,21930,0
2015-10-05,13.076,13.103,13.068,13.076,15571,0
2015-10-06,13.112,13.174,13.068,13.137,23694,0
2015-10-07,13.093,13.155,13.093,13.128,12011,0
2015-10-08,13.103,13.137,13.076,13.076,10910,0
2015-10-09,13.076,13.147,13.076,13.112,6283,0
2015-10-12,13.12,13.212,13.12,13.203,16892,0
2015-10-13,13.161,13.21,13.134,13.181,14591,0
2015-10-14,13.191,13.253,13.191,13.253,48378,0
2015-10-15,13.218,13.282,13.218,13.272,8993,0
2015-10-16,13.253,13.328,13.253,13.319,16893,0
2015-10-19,13.309,13.319,13.218,13.227,24741,0
2015-10-20,13.227,13.261,13.218,13.236,42783,0
2015-10-21,13.244,13.328,13.227,13.328,100925,0
2015-10-22,13.309,13.364,13.309,13.345,10312,0
2015-10-23,13.309,13.438,13.309,13.418,42672,0
2015-10-26,13.399,13.447,13.399,13.408,25012,0
2015-10-27,13.418,13.438,13.399,13.428,15906,0
2015-10-28,13.438,13.528,13.38,13.455,26108,0
2015-10-29,13.428,13.546,13.428,13.546,20845,0
2015-10-30,13.528,13.573,13.528,13.563,18322,0
2015-11-02,13.627,13.647,13.518,13.627,39914,0
2015-11-03,13.693,13.693,13.59,13.627,60555,0
2015-11-04,13.573,13.637,13.573,13.581,19513,0
2015-11-05,13.537,13.6,13.537,13.573,19857,0
2015-11-06,13.49,13.546,13.38,13.38,30169,0
2015-11-09,13.371,13.465,13.328,13.455,52999,0
2015-11-10,13.435,13.525,13.425,13.472,39642,0
2015-11-11,13.425,13.472,13.425,13.462,3058,0
2015-11-12,13.415,13.472,13.351,13.405,31667,0
2015-11-13,13.405,13.462,13.405,13.405,17474,0
2015-11-16,13.415,13.48,13.368,13.425,34401,0
2015-11-17,13.386,13.415,13.377,13.396,12669,0
2015-11-18,13.381,13.456,13.381,13.439,18562,0
2015-11-19,13.4,13.491,13.4,13.466,48253,0
2015-11-20,13.419,13.466,13.419,13.448,20853,0
2015-11-23,13.466,13.556,13.466,13.519,22270,0
2015-11-24,13.491,13.575,13.419,13.475,33374,0
2015-11-25,13.501,13.547,13.491,13.529,6112,0
2015-11-27,13.519,13.529,13.501,13.501,1749,0
2015-11-30,13.547,13.565,13.501,13.556,20089,0
2015-12-01,13.575,13.62,13.529,13.611,31919,0
2015-12-02,13.667,13.667,13.519,13.575,36144,0
2015-12-03,13.575,13.575,13.475,13.501,27067,0
2015-12-04,13.491,13.556,13.491,13.547,9825,0
2015-12-07,13.658,13.658,13.51,13.538,36246,0
2015-12-08,13.501,13.592,13.501,13.583,36097,0
2015-12-09,13.583,13.611,13.538,13.538,31226,0
2015-12-10,13.538,13.611,13.538,13.575,30785,0
2015-12-11,13.565,13.611,13.538,13.575,33519,0
2015-12-14,13.519,13.602,13.448,13.475,27866,0
2015-12-15,13.491,13.667,13.491,13.583,35698,0
2015-12-16,13.575,13.611,13.51,13.611,31876,0
2015-12-17,13.611,13.756,13.565,13.713,61027,0
2015-12-18,13.729,13.784,13.729,13.766,20197,0
2015-12-21,13.748,13.969,13.748,13.95,37229,0
2015-12-22,13.96,13.96,13.822,13.877,77452,0
2015-12-23,13.915,13.941,13.84,13.897,27949,0
2015-12-24,13.897,13.915,13.868,13.915,24743,0
2015-12-28,13.907,13.96,13.831,13.84,64682,0
2015-12-29,13.877,13.877,13.822,13.849,24702,0
2015-12-30,13.822,13.96,13.822,13.915,32362,0
2015-12-31,13.877,14.003,13.868,13.978,48927,0
2016-01-04,13.941,14.012,13.93,14.003,21719,0
2016-01-05,14.041,14.06,14.012,14.021,16891,0
2016-01-06,14.031,14.097,14.021,14.07,14511,0
2016-01-07,14.07,14.189,14.07,14.134,23261,0
2016-01-08,14.153,14.269,14.107,14.223,20897,0
2016-01-11,14.289,14.289,14.144,14.199,32141,0
2016-01-12,14.171,14.232,14.097,14.107,36552,0
2016-01-13,14.104,14.113,13.947,13.956,55712,0
2016-01-14,13.99,14.028,13.956,14.028,24531,0
2016-01-15,14.009,14.057,14.009,14.057,13842,0
2016-01-19,14.131,14.131,13.966,13.966,37935,0
2016-01-20,13.99,14.028,13.733,13.808,56598,0
2016-01-21,13.865,13.937,13.846,13.93,27970,0
2016-01-22,13.937,14.342,13.937,14.009,20551,0
2016-01-25,14.057,14.222,13.966,13.966,18327,0
2016-01-26,13.982,14.131,13.982,14.113,18297,0
2016-01-27,14.141,14.186,14.038,14.085,33652,0
2016-01-28,14.057,14.205,14.057,14.205,20727,0
2016-01-29,14.277,14.277,14.196,14.249,24461,0
2016-02-01,14.316,14.408,14.212,14.267,33052,0
2016-02-02,14.352,14.361,14.259,14.259,28020,0
2016-02-03,14.259,14.399,14.23,14.277,37327,0
2016-02-04,14.342,14.408,14.306,14.408,22121,0
2016-02-05,14.418,14.444,14.384,14.426,19260,0
2016-02-08,14.47,14.488,14.399,14.435,39363,0
2016-02-09,14.426,14.47,14.418,14.444,13357,0
2016-02-10,14.504,14.504,14.45,14.45,10217,0
2016-02-11,14.495,14.542,14.433,14.433,27180,0
2016-02-12,14.523,14.523,14.33,14.339,18609,0
2016-02-16,14.349,14.358,14.273,14.273,32249,0
2016-02-17,14.263,14.278,14.192,14.192,37249,0
2016-02-18,14.192,14.245,14.166,14.218,26855,0
2016-02-19,14.218,14.245,14.158,14.178,61100,0
2016-02-22,14.201,14.201,14.127,14.127,22393,0
2016-02-23,14.081,14.235,14.081,14.226,41295,0
2016-02-24,14.201,14.312,14.201,14.255,42688,0
2016-02-25,14.263,14.322,14.211,14.211,30640,0
2016-02-26,14.245,14.255,14.156,14.166,33139,0
2016-02-29,14.174,14.263,14.174,14.263,61998,0
2016-03-01,14.263,14.263,14.226,14.255,46929,0
2016-03-02,14.255,14.263,14.218,14.218,36283,0
2016-03-03,14.245,14.245,14.218,14.245,11222,0
2016-03-04,14.218,14.255,14.174,14.182,44564,0
2016-03-07,14.157,14.211,14.157,14.211,25174,0
2016-03-08,14.192,14.255,14.192,14.236,13674,0
2016-03-09,14.245,14.273,14.211,14.218,27853,0
2016-03-10,14.245,14.283,14.24,14.255,27522,0
2016-03-11,14.28,14.29,14.232,14.252,35077,0
2016-03-14,14.27,14.27,14.243,14.27,13149,0
2016-03-15,14.242,14.299,14.242,14.242,16546,0
2016-03-16,14.232,14.336,14.215,14.336,32517,0
2016-03-17,14.319,14.474,14.309,14.394,29880,0
2016-03-18,14.406,14.457,14.328,14.384,18047,0
2016-03-21,14.404,14.41,14.328,14.328,41600,0
2016-03-22,14.328,14.413,14.328,14.336,12116,0
2016-03-23,14.319,14.44,14.319,14.394,27614,0
2016-03-24,14.336,14.394,14.336,14.346,7961,0
2016-03-28,14.404,14.466,14.381,14.394,23391,0
2016-03-29,14.422,14.56,14.413,14.49,58151,0
2016-03-30,14.484,14.512,14.466,14.484,26434,0
2016-03-31,14.518,14.56,14.493,14.521,34315,0
2016-04-01,14.531,14.57,14.493,14.531,40166,0
2016-04-04,14.521,14.597,14.521,14.597,23641,0
2016-04-05,14.579,14.681,14.579,14.681,11973,0
2016-04-06,14.699,14.733,14.654,14.654,22563,0
2016-04-07,14.725,14.735,14.696,14.717,53196,0
2016-04-08,14.708,14.743,14.699,14.725,30820,0
2016-04-11,14.772,14.801,14.708,14.791,51780,0
2016-04-12,14.81,14.922,14.753,14.763,34877,0
2016-04-13,14.798,14.817,14.732,14.779,23267,0
2016-04-14,14.779,14.901,14.779,14.808,32389,0
2016-04-15,14.877,14.882,14.788,14.845,8324,0
2016-04-18,14.864,14.887,14.826,14.835,21781,0
2016-04-19,14.864,14.882,14.769,14.854,25065,0
2016-04-20,14.845,14.892,14.817,14.826,24888,0
2016-04-21,14.863,14.939,14.826,14.93,24527,0
2016-04-22,14.826,14.858,14.798,14.808,21140,0
2016-04-25,14.901,14.901,14.808,14.817,15039,0
2016-04-26,14.779,14.826,14.779,14.788,7499,0
2016-04-27,14.826,14.882,14.826,14.854,16792,0
2016-04-28,14.873,14.92,14.845,14.864,14312,0
2016-04-29,14.864,14.939,14.864,14.939,22507,0
2016-05-02,14.939,14.939,14.901,14.939,31180,0
2016-05-03,14.957,15.021,14.948,15.012,34139,0
2016-05-04,14.983,15.04,14.983,15.04,29092,0
2016-05-05,15.05,15.05,14.992,15.018,11255,0
2016-05-06,14.983,15.133,14.983,15.133,21163,0
2016-05-09,15.162,15.301,15.123,15.182,23559,0
2016-05-10,15.236,15.244,15.191,15.236,21413,0
2016-05-11,15.241,15.251,15.207,15.241,28806,0
2016-05-12,15.233,15.241,15.179,15.241,15054,0
2016-05-13,15.223,15.251,15.19,15.233,17081,0
2016-05-16,15.214,15.289,15.214,15.251,16898,0
2016-05-17,15.248,15.253,15.179,15.241,24311,0
2016-05-18,15.207,15.261,15.046,15.074,10825,0
2016-05-19,15,15.018,14.936,14.963,34332,0
2016-05-20,14.971,15.018,14.941,14.989,20820,0
2016-05-23,15.008,15.041,14.998,15.036,22155,0
2016-05-24,15.055,15.112,15.034,15.112,14918,0
2016-05-25,15.159,15.159,15.046,15.112,23900,0
2016-05-26,15.159,15.214,15.117,15.188,33367,0
2016-05-27,15.14,15.215,15.14,15.207,9599,0
2016-05-31,15.14,15.197,15.093,15.169,31883,0
2016-06-01,15.223,15.233,15.197,15.233,21452,0
2016-06-02,15.238,15.318,15.223,15.308,28542,0
2016-06-03,15.336,15.412,15.327,15.327,27855,0
2016-06-06,15.298,15.392,15.298,15.353,18657,0
2016-06-07,15.298,15.495,15.298,15.373,16595,0
2016-06-08,15.383,15.466,15.327,15.431,12759,0
2016-06-09,15.459,15.523,15.386,15.459,11874,0
2016-06-10,15.505,15.645,15.459,15.579,22236,0
2016-06-13,15.556,15.708,15.556,15.575,13000,0
2016-06-14,15.638,15.638,15.568,15.575,4233,0
2016-06-15,15.584,15.699,15.584,15.65,50887,0
2016-06-16,15.621,15.735,15.604,15.735,11137,0
2016-06-17,15.735,15.735,15.406,15.593,28996,0
2016-06-20,15.602,15.612,15.553,15.593,17746,0
2016-06-21,15.602,15.66,15.556,15.65,24448,0
2016-06-22,15.621,15.65,15.612,15.64,5043,0
2016-06-23,15.621,15.699,15.612,15.631,34322,0
2016-06-24,15.602,15.735,15.602,15.735,23016,0
2016-06-27,15.658,15.735,15.64,15.67,21038,0
2016-06-28,15.715,15.715,15.602,15.669,30120,0
2016-06-29,15.593,15.763,15.593,15.735,44633,0
2016-06-30,15.735,15.8,15.735,15.79,13285,0
2016-07-01,15.829,15.923,15.79,15.904,15821,0
2016-07-05,15.856,15.953,15.856,15.904,19202,0
2016-07-06,15.836,15.953,15.836,15.856,39776,0
2016-07-07,15.829,15.923,15.829,15.856,19675,0
2016-07-08,15.836,15.989,15.836,15.934,28560,0
2016-07-11,16.006,16.006,15.923,15.923,9782,0
2016-07-12,15.923,15.979,15.79,15.79,24718,0
2016-07-13,15.841,15.852,15.694,15.711,29043,0
2016-07-14,15.684,15.694,15.504,15.579,39915,0
2016-07-15,15.513,15.73,15.475,15.654,49403,0
2016-07-18,15.654,15.87,15.654,15.74,15977,0
2016-07-19,15.798,15.832,15.769,15.769,8410,0
2016-07-20,15.768,15.795,15.73,15.795,20330,0
2016-07-21,15.805,15.851,15.694,15.73,30767,0
2016-07-22,15.74,15.74,15.72,15.72,9660,0
2016-07-25,15.703,15.795,15.674,15.759,17167,0
2016-07-26,15.74,15.768,15.73,15.766,10078,0
2016-07-27,15.795,15.795,15.768,15.768,11962,0
2016-07-28,15.775,15.909,15.775,15.841,13951,0
2016-07-29,15.889,15.889,15.795,15.851,35793,0
2016-08-01,15.919,15.919,15.815,15.85,19935,0
2016-08-02,15.815,15.815,15.71,15.759,16019,0
2016-08-03,15.72,15.841,15.72,15.841,18388,0
2016-08-04,15.824,15.879,15.795,15.841,18258,0
2016-08-05,15.824,15.889,15.824,15.824,21515,0
2016-08-08,15.832,16.031,15.832,15.995,30412,0
2016-08-09,16.05,16.119,16.031,16.069,25690,0
2016-08-10,16.086,16.106,16.05,16.077,6904,0
2016-08-11,16.111,16.129,16.07,16.07,11835,0
2016-08-12,16.139,16.246,16.074,16.081,12936,0
2016-08-15,16.091,16.095,16.074,16.081,13485,0
2016-08-16,16.081,16.119,16.017,16.045,25328,0
2016-08-17,16.045,16.074,15.99,16.017,12634,0
2016-08-18,16.065,16.091,16.017,16.035,18199,0
2016-08-19,16.055,16.091,16.035,16.074,12207,0
2016-08-22,15.99,16.045,15.99,16.027,20514,0
2016-08-23,15.999,16.074,15.999,16.045,19198,0
2016-08-24,16.061,16.074,16.036,16.074,10103,0
2016-08-25,16.055,16.055,15.923,15.923,23103,0
2016-08-26,15.98,15.99,15.835,15.883,25226,0
2016-08-29,15.913,15.961,15.799,15.799,31407,0
2016-08-30,15.799,15.874,15.581,15.647,58321,0
2016-08-31,15.59,15.71,15.478,15.677,46586,0
2016-09-01,15.637,15.734,15.609,15.697,24056,0
2016-09-02,15.706,15.828,15.684,15.819,14724,0
2016-09-06,15.855,15.865,15.799,15.845,7554,0
2016-09-07,15.874,15.874,15.714,15.819,9965,0
2016-09-08,15.809,15.874,15.779,15.809,25156,0
2016-09-09,15.771,15.771,15.652,15.678,21270,0
2016-09-12,15.657,16.017,15.657,15.903,51253,0
2016-09-13,15.865,15.903,15.744,15.799,26628,0
2016-09-14,15.845,15.845,15.779,15.798,14532,0
2016-09-15,15.799,15.819,15.723,15.743,21211,0
2016-09-16,15.723,15.789,15.696,15.707,20328,0
2016-09-19,15.676,15.893,15.656,15.819,45262,0
2016-09-20,15.845,15.845,15.686,15.779,25911,0
2016-09-21,15.686,15.819,15.686,15.779,18370,0
2016-09-22,15.809,15.98,15.799,15.855,35583,0
2016-09-23,15.866,15.971,15.799,15.799,12138,0
2016-09-26,15.806,15.855,15.771,15.799,22115,0
2016-09-27,15.799,15.845,15.789,15.828,15048,0
2016-09-28,15.845,15.923,15.809,15.809,21538,0
2016-09-29,15.762,15.805,15.676,15.686,28855,0
2016-09-30,15.676,15.713,15.627,15.666,40731,0
2016-10-03,15.676,15.733,15.627,15.627,30169,0
2016-10-04,15.617,15.627,15.37,15.571,43978,0
2016-10-05,15.552,15.552,15.458,15.458,10207,0
2016-10-06,15.439,15.448,15.399,15.399,10253,0
2016-10-07,15.399,15.416,15.295,15.295,22306,0
2016-10-10,15.324,15.324,15.201,15.248,27708,0
2016-10-11,15.258,15.258,15.095,15.115,32954,0
2016-10-12,15.105,15.143,14.981,14.981,36268,0
2016-10-13,14.924,14.943,14.81,14.838,53835,0
2016-10-14,14.829,14.829,14.715,14.715,15573,0
2016-10-17,14.723,14.753,14.514,14.534,62128,0
2016-10-18,14.553,14.657,14.514,14.563,27058,0
2016-10-19,14.59,14.829,14.59,14.829,23979,0
2016-10-20,14.867,14.928,14.753,14.848,22152,0
2016-10-21,14.857,14.943,14.857,14.943,17698,0
2016-10-24,14.953,14.953,14.867,14.867,15949,0
2016-10-25,14.905,14.935,14.84,14.849,17581,0
2016-10-26,14.838,14.924,14.666,14.666,31888,0
2016-10-27,14.666,14.716,14.581,14.581,36082,0
2016-10-28,14.628,14.733,14.6,14.628,16244,0
2016-10-31,14.657,14.704,14.563,14.704,38489,0
2016-11-01,14.676,14.714,14.638,14.714,16761,0
2016-11-02,14.676,14.719,14.647,14.647,12915,0
2016-11-03,14.638,14.668,14.618,14.628,9951,0
2016-11-04,14.6,14.656,14.6,14.609,22338,0
2016-11-07,14.638,14.639,14.614,14.614,3666,0
2016-11-08,14.609,14.695,14.609,14.695,15188,0
2016-11-09,14.609,14.616,14.534,14.543,25112,0
2016-11-10,14.553,14.581,14.102,14.246,69767,0
2016-11-11,14.15,14.259,14.036,14.075,53981,0
2016-11-14,13.93,13.95,13.738,13.835,92660,0
2016-11-15,13.835,14.217,13.835,14.178,56568,0
2016-11-16,13.968,14.207,13.968,14.143,63565,0
2016-11-17,14.076,14.39,14.076,14.247,54085,0
2016-11-18,14.218,14.237,14.047,14.047,28280,0
2016-11-21,14.027,14.179,14.027,14.047,33590,0
2016-11-22,14.066,14.161,14.051,14.151,28359,0
2016-11-23,14.103,14.103,14.027,14.061,18692,0
2016-11-25,14.093,14.093,13.807,13.892,216386,0
2016-11-28,13.959,14.218,13.882,14.179,90075,0
2016-11-29,14.113,14.247,14.113,14.121,54678,0
2016-11-30,14.066,14.101,13.959,14.021,16175,0
2016-12-01,14.027,14.027,13.864,13.95,41893,0
2016-12-02,13.845,14.08,13.845,13.959,26430,0
2016-12-05,14.073,14.073,13.864,13.94,43505,0
2016-12-06,13.978,14.135,13.927,14.135,22766,0
2016-12-07,14.218,14.535,14.199,14.296,128100,0
2016-12-08,14.266,14.277,14.141,14.141,45385,0
2016-12-09,14.056,14.305,13.978,14.076,52377,0
2016-12-12,13.969,14.017,13.835,13.93,137955,0
2016-12-13,14.026,14.046,13.9,14.046,138808,0
2016-12-14,14.055,14.17,14.055,14.13,41214,0
2016-12-15,14.112,14.14,13.843,13.929,140076,0
2016-12-16,13.939,13.997,13.89,13.958,84057,0
2016-12-19,13.91,14.046,13.91,14.001,57614,0
2016-12-20,13.949,13.988,13.939,13.978,70879,0
2016-12-21,13.958,14.026,13.958,14.026,55630,0
2016-12-22,14.065,14.084,14.016,14.044,18233,0
2016-12-23,14.046,14.092,14.016,14.046,32390,0
2016-12-27,14.065,14.065,13.843,13.997,85063,0
2016-12-28,13.929,14.026,13.929,13.958,109036,0
2016-12-29,13.978,14.065,13.968,14.046,43354,0
2016-12-30,14.026,14.072,13.949,13.968,170879,0
2017-01-03,13.968,14.036,13.939,14.036,44991,0
2017-01-04,13.978,14.13,13.978,14.112,321484,0
2017-01-05,14.13,14.208,14.112,14.179,48010,0
2017-01-06,14.17,14.247,14.13,14.17,35964,0
2017-01-09,14.218,14.361,14.218,14.257,38062,0
2017-01-10,14.286,14.333,14.237,14.296,43729,0
2017-01-11,14.255,14.314,14.216,14.245,40574,0
2017-01-12,14.264,14.36,14.264,14.36,15217,0
2017-01-13,14.369,14.369,14.294,14.314,21232,0
2017-01-17,14.351,14.457,14.332,14.351,61706,0
2017-01-18,14.324,14.36,14.324,14.341,11280,0
2017-01-19,14.314,14.341,14.255,14.255,51397,0
2017-01-20,14.284,14.284,14.187,14.197,21142,0
2017-01-23,14.177,14.274,14.13,14.24,25045,0
2017-01-24,14.245,14.314,14.197,14.225,44152,0
2017-01-25,14.216,14.304,14.187,14.235,32801,0
2017-01-26,14.225,14.369,14.197,14.341,19874,0
2017-01-27,14.324,14.369,14.255,14.36,25545,0
2017-01-30,14.324,14.369,14.324,14.341,8409,0
2017-01-31,14.341,14.545,14.341,14.545,36697,0
2017-02-01,14.565,14.565,14.457,14.506,24787,0
2017-02-02,14.525,14.555,14.428,14.428,34464,0
2017-02-03,14.515,14.516,14.454,14.476,5200,0
2017-02-06,14.496,14.537,14.438,14.489,13707,0
2017-02-07,14.448,14.565,14.448,14.565,23351,0
2017-02-08,14.573,14.62,14.54,14.62,23018,0
2017-02-09,14.587,14.611,14.565,14.565,6338,0
2017-02-10,14.592,14.65,14.54,14.573,33125,0
2017-02-13,14.619,14.619,14.55,14.572,17118,0
2017-02-14,14.591,14.591,14.484,14.513,12884,0
2017-02-15,14.494,14.494,14.407,14.436,30939,0
2017-02-16,14.465,14.465,14.358,14.367,17272,0
2017-02-17,14.377,14.377,14.311,14.311,10737,0
2017-02-21,14.261,14.339,14.261,14.311,22862,0
2017-02-22,14.349,14.407,14.326,14.387,30450,0
2017-02-23,14.436,14.436,14.397,14.436,17522,0
2017-02-24,14.436,14.523,14.436,14.455,20305,0
2017-02-27,14.436,14.513,14.417,14.484,34433,0
2017-02-28,14.494,14.513,14.442,14.504,20436,0
2017-03-01,14.455,14.504,14.431,14.436,27610,0
2017-03-02,14.446,14.446,14.367,14.397,16780,0
2017-03-03,14.377,14.446,14.291,14.291,23391,0
2017-03-06,14.301,14.339,14.301,14.323,14145,0
2017-03-07,14.292,14.33,14.291,14.291,18612,0
2017-03-08,14.213,14.252,14.194,14.232,43731,0
2017-03-09,14.223,14.223,13.827,14,71725,0
2017-03-10,14.097,14.097,13.98,14.087,55335,0
2017-03-13,14.017,14.124,14.017,14.095,27346,0
2017-03-14,14.057,14.096,14.027,14.096,21720,0
2017-03-15,14.067,14.202,14.027,14.202,40173,0
2017-03-16,14.144,14.144,14.067,14.096,9461,0
2017-03-17,14.144,14.144,14.077,14.134,20322,0
2017-03-20,14.106,14.222,14.101,14.189,20186,0
2017-03-21,14.193,14.222,14.154,14.212,34755,0
2017-03-22,14.231,14.28,14.212,14.261,25498,0
2017-03-23,14.28,14.29,14.202,14.261,28912,0
2017-03-24,14.261,14.29,14.173,14.248,19356,0
2017-03-27,14.261,14.339,14.261,14.339,31259,0
2017-03-28,14.32,14.358,14.32,14.339,10765,0
2017-03-29,14.32,14.397,14.32,14.397,35090,0
2017-03-30,14.358,14.474,14.358,14.397,44240,0
2017-03-31,14.367,14.455,14.367,14.387,21049,0
2017-04-03,14.446,14.504,14.408,14.504,19607,0
2017-04-04,14.474,14.474,14.339,14.418,45703,0
2017-04-05,14.446,14.446,14.38,14.417,30703,0
2017-04-06,14.407,14.474,14.407,14.453,11518,0
2017-04-07,14.484,14.538,14.455,14.455,18527,0
2017-04-10,14.474,14.583,14.474,14.583,16202,0
2017-04-11,14.571,14.629,14.569,14.601,8482,0
2017-04-12,14.629,14.629,14.601,14.619,17918,0
2017-04-13,14.629,14.649,14.61,14.649,12683,0
2017-04-17,14.61,14.669,14.591,14.639,29776,0
2017-04-18,14.688,14.698,14.619,14.698,16549,0
2017-04-19,14.659,14.694,14.659,14.669,7998,0
2017-04-20,14.649,14.673,14.649,14.649,9607,0
2017-04-21,14.639,14.674,14.639,14.649,4734,0
2017-04-24,14.629,14.629,14.561,14.591,18148,0
2017-04-25,14.591,14.591,14.492,14.502,7815,0
2017-04-26,14.472,14.561,14.472,14.541,13216,0
2017-04-27,14.521,14.591,14.521,14.561,5799,0
2017-04-28,14.551,14.607,14.551,14.581,11859,0
2017-05-01,14.629,14.629,14.581,14.601,19083,0
2017-05-02,14.61,14.639,14.601,14.61,12109,0
2017-05-03,14.619,14.669,14.61,14.624,11477,0
2017-05-04,14.61,14.659,14.61,14.639,28400,0
2017-05-05,14.688,14.688,14.628,14.649,15900,0
2017-05-08,14.639,14.649,14.591,14.639,23733,0
2017-05-09,14.629,14.687,14.551,14.571,26730,0
2017-05-10,14.589,14.597,14.415,14.472,40472,0
2017-05-11,14.471,14.52,14.469,14.501,22973,0
2017-05-12,14.52,14.652,14.52,14.638,51915,0
2017-05-15,14.58,14.697,14.58,14.687,16626,0
2017-05-16,14.678,14.687,14.6,14.638,25726,0
2017-05-17,14.658,14.726,14.658,14.716,31347,0
2017-05-18,14.726,14.756,14.609,14.618,43132,0
2017-05-19,14.55,14.658,14.55,14.658,25475,0
2017-05-22,14.652,14.697,14.652,14.689,10756,0
2017-05-23,14.736,14.775,14.638,14.648,36346,0
2017-05-24,14.638,14.726,14.638,14.668,24792,0
2017-05-25,14.638,14.697,14.638,14.673,30883,0
2017-05-26,14.716,14.716,14.658,14.704,5434,0
2017-05-30,14.736,14.736,14.697,14.706,11559,0
2017-05-31,14.746,14.775,14.706,14.766,25086,0
2017-06-01,14.785,14.795,14.746,14.785,15511,0
2017-06-02,14.825,14.848,14.796,14.845,51736,0
2017-06-05,14.845,14.845,14.775,14.79,25882,0
2017-06-06,14.845,14.873,14.795,14.815,38961,0
2017-06-07,14.854,14.873,14.815,14.864,17029,0
2017-06-08,14.873,14.903,14.815,14.815,47169,0
2017-06-09,14.913,14.913,14.785,14.795,11716,0
2017-06-12,14.864,14.864,14.756,14.766,13487,0
2017-06-13,14.853,14.863,14.774,14.814,43956,0
2017-06-14,14.834,14.912,14.824,14.844,21908,0
2017-06-15,14.814,14.834,14.744,14.774,62728,0
2017-06-16,14.794,14.853,14.794,14.853,4387,0
2017-06-19,14.853,14.902,14.804,14.872,29109,0
2017-06-20,14.872,14.941,14.827,14.872,9958,0
2017-06-21,14.824,14.892,14.824,14.884,5722,0
2017-06-22,14.903,14.903,14.902,14.902,1127,0
2017-06-23,14.912,14.96,14.902,14.96,13598,0
2017-06-26,14.932,14.97,14.932,14.951,5251,0
2017-06-27,14.912,14.932,14.902,14.902,20629,0
2017-06-28,14.951,14.951,14.853,14.912,36474,0
2017-06-29,14.912,14.912,14.754,14.764,17915,0
2017-06-30,14.794,14.794,14.734,14.764,24135,0
2017-07-03,14.872,14.872,14.734,14.783,20834,0
2017-07-05,14.761,14.774,14.69,14.744,16286,0
2017-07-06,14.724,14.724,14.67,14.704,16735,0
2017-07-07,14.714,14.714,14.666,14.676,19272,0
2017-07-10,14.636,14.714,14.636,14.695,15703,0
2017-07-11,14.734,14.754,14.71,14.725,10539,0
2017-07-12,14.804,14.814,14.777,14.804,12886,0
2017-07-13,14.764,14.814,14.745,14.794,24547,0
2017-07-14,14.814,14.883,14.814,14.844,4355,0
2017-07-17,14.864,14.883,14.824,14.839,23651,0
2017-07-18,14.814,14.903,14.814,14.854,23762,0
2017-07-19,14.854,14.952,14.854,14.942,40859,0
2017-07-20,14.903,15.001,14.903,14.933,18974,0
2017-07-21,14.933,14.966,14.933,14.942,6943,0
2017-07-24,14.952,15.001,14.949,14.981,36322,0
2017-07-25,14.923,14.991,14.913,14.942,12476,0
2017-07-26,15.001,15.011,14.942,14.981,26309,0
2017-07-27,14.991,15.008,14.952,15.001,21652,0
2017-07-28,15.021,15.032,14.952,15.031,6583,0
2017-07-31,15.011,15.041,15.011,15.041,8233,0
2017-08-01,15.061,15.09,15.051,15.081,26300,0
2017-08-02,15.081,15.12,15.081,15.111,16752,0
2017-08-03,15.12,15.15,15.12,15.14,29907,0
2017-08-04,15.14,15.14,15.1,15.111,10697,0
2017-08-07,15.15,15.16,15.088,15.091,15684,0
2017-08-08,15.101,15.14,15.091,15.091,13396,0
2017-08-09,15.091,15.14,15.021,15.021,63139,0
2017-08-10,15.011,15.011,14.991,14.991,19659,0
2017-08-11,15.051,15.091,14.883,15.031,47319,0
2017-08-14,15.091,15.091,14.952,14.952,21972,0
2017-08-15,14.933,14.933,14.893,14.898,16759,0
2017-08-16,14.923,14.942,14.883,14.923,33343,0
2017-08-17,14.923,14.942,14.883,14.942,11936,0
2017-08-18,14.942,14.971,14.896,14.942,37027,0
2017-08-21,14.933,14.987,14.933,14.946,21450,0
2017-08-22,15.041,15.041,14.942,14.96,34825,0
2017-08-23,15.031,15.121,14.961,15.031,68338,0
2017-08-24,14.981,15.081,14.981,15.071,23748,0
2017-08-25,15.031,15.041,14.991,15.021,5691,0
2017-08-28,14.961,15.07,14.961,15.041,13142,0
2017-08-29,15.121,15.239,15.061,15.171,27146,0
2017-08-30,15.171,15.2,15.081,15.2,40829,0
2017-08-31,15.161,15.249,15.161,15.239,18456,0
2017-09-01,15.319,15.319,15.161,15.191,17453,0
2017-09-05,15.181,15.229,15.181,15.229,23047,0
2017-09-06,15.229,15.259,15.131,15.141,18111,0
2017-09-07,15.151,15.236,15.111,15.131,13298,0
2017-09-08,15.101,15.179,15.091,15.166,11969,0
2017-09-11,15.219,15.229,15.141,15.141,16220,0
2017-09-12,15.141,15.259,15.141,15.259,29731,0
2017-09-13,15.2,15.339,15.195,15.319,13947,0
2017-09-14,15.339,15.339,15.299,15.309,6802,0
2017-09-15,15.299,15.299,15.17,15.17,22208,0
2017-09-18,15.239,15.239,15.17,15.19,20016,0
2017-09-19,15.15,15.19,15.13,15.13,8585,0
2017-09-20,15.14,15.16,15.09,15.09,16604,0
2017-09-21,15.12,15.12,15.04,15.04,21584,0
2017-09-22,15.08,15.09,15.02,15.02,11657,0
2017-09-25,15.03,15.16,15.02,15.11,19795,0
2017-09-26,15.09,15.14,15.08,15.08,7244,0
2017-09-27,15.09,15.09,14.97,15.05,23370,0
2017-09-28,15.02,15.029,14.941,14.951,10158,0
2017-09-29,14.951,15.026,14.941,15,20231,0
2017-10-02,15.04,15.05,15.01,15.05,22428,0
2017-10-03,15.03,15.07,15.02,15.02,11335,0
2017-10-04,15.02,15.08,15,15.08,5502,0
2017-10-05,15.06,15.08,15.01,15.07,11689,0
2017-10-06,15.01,15.09,14.99,15.05,18242,0
2017-10-09,15.15,15.158,15.03,15.03,13101,0
2017-10-10,15.05,15.09,15.032,15.08,3108,0
2017-10-11,15.069,15.18,15.069,15.081,26615,0
2017-10-12,15.05,15.13,15.05,15.06,11348,0
2017-10-13,15.09,15.14,15.01,15.03,37879,0
2017-10-16,15.01,15.1,15,15.09,17512,0
2017-10-17,15.07,15.12,15.04,15.1,18306,0
2017-10-18,15.09,15.09,15.03,15.08,11075,0
2017-10-19,15.11,15.11,15.03,15.08,14186,0
2017-10-20,15,15.05,14.9644,14.98,23362,0
2017-10-23,14.98,15,14.87,14.89,49354,0
2017-10-24,14.96,14.97,14.83,14.88,33394,0
2017-10-25,14.88,14.8951,14.75,14.75,32630,0
2017-10-26,14.7601,14.88,14.75,14.77,17752,0
2017-10-27,14.76,14.79,14.7,14.71,27215,0
2017-10-30,14.73,14.77,14.7,14.72,26001,0
2017-10-31,14.7,14.73,14.68,14.73,24692,0
2017-11-01,14.73,14.79,14.73,14.76,35743,0
2017-11-02,14.76,14.8,14.7521,14.8,13479,0
2017-11-03,14.8,14.83,14.8,14.82,14667,0
2017-11-06,14.84,14.94,14.7873,14.8735,30824,0
2017-11-07,14.83,14.94,14.83,14.94,21086,0
2017-11-08,14.94,14.95,14.88,14.93,17315,0
2017-11-09,14.8873,14.9,14.86,14.9,7031,0
2017-11-10,14.86,14.99,14.8055,14.95,27242,0
