Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.403,10.497,10.403,10.497,5620,0
2005-02-28,10.272,10.491,10.272,10.419,48264,0
2005-03-01,10.346,10.491,10.346,10.444,26738,0
2005-03-02,10.444,10.491,10.427,10.427,17376,0
2005-03-03,10.375,10.458,10.375,10.458,11371,0
2005-03-04,10.475,10.491,10.436,10.444,13104,0
2005-03-07,10.444,10.458,10.375,10.403,17244,0
2005-03-08,10.419,10.484,10.419,10.484,17111,0
2005-03-09,10.458,10.497,10.411,10.458,11896,0
2005-03-10,10.451,10.451,10.382,10.419,12833,0
2005-03-11,10.331,10.427,10.322,10.427,17510,0
2005-03-14,10.419,10.419,10.346,10.358,23926,0
2005-03-15,10.403,10.403,10.287,10.358,19245,0
2005-03-16,10.353,10.375,10.322,10.358,13908,0
2005-03-17,10.382,10.382,10.295,10.309,7883,0
2005-03-18,10.317,10.367,10.279,10.339,15106,0
2005-03-21,10.358,10.367,10.239,10.264,13499,0
2005-03-22,10.224,10.272,10.191,10.196,17782,0
2005-03-23,10.151,10.151,10.039,10.114,26467,0
2005-03-24,10.16,10.191,10.047,10.047,11630,0
2005-03-28,10.047,10.217,10.03,10.069,26339,0
2005-03-29,10.1,10.144,10.022,10.084,10020,0
2005-03-30,10.03,10.203,10.03,10.16,21120,0
2005-03-31,10.224,10.287,10.084,10.084,43441,0
2005-04-01,10.232,10.264,10.137,10.175,22054,0
2005-04-04,10.129,10.217,10.107,10.144,5620,0
2005-04-05,10.144,10.16,10.1,10.129,16714,0
2005-04-06,10.151,10.151,10.092,10.151,10557,0
2005-04-07,10.224,10.256,10.123,10.239,22326,0
2005-04-08,10.287,10.427,10.232,10.339,32618,0
2005-04-11,10.264,10.346,10.16,10.248,21789,0
2005-04-12,10.232,10.475,10.217,10.458,23795,0
2005-04-13,10.382,10.475,10.331,10.475,18851,0
2005-04-14,10.475,10.475,10.353,10.367,14171,0
2005-04-15,10.339,10.358,10.331,10.353,8824,0
2005-04-18,10.331,10.331,10.303,10.303,18851,0
2005-04-19,10.353,10.367,10.256,10.309,16175,0
2005-04-20,10.232,10.309,10.211,10.211,16310,0
2005-04-21,10.264,10.451,10.211,10.394,32352,0
2005-04-22,10.403,10.451,10.403,10.451,6814,0
2005-04-25,10.382,10.491,10.382,10.411,11371,0
2005-04-26,10.458,10.504,10.382,10.382,7626,0
2005-04-27,10.353,10.558,10.353,10.358,14703,0
2005-04-28,10.358,10.451,10.346,10.451,7626,0
2005-04-29,10.525,10.533,10.419,10.419,6951,0
2005-05-02,10.389,10.394,10.353,10.358,12565,0
2005-05-03,10.382,10.458,10.375,10.444,8417,0
2005-05-04,10.504,10.628,10.458,10.484,35694,0
2005-05-05,10.497,10.589,10.497,10.589,12166,0
2005-05-06,10.62,10.62,10.541,10.549,13635,0
2005-05-09,10.601,10.628,10.541,10.628,29807,0
2005-05-10,10.595,10.759,10.573,10.616,23926,0
2005-05-11,10.558,10.607,10.558,10.607,17111,0
2005-05-12,10.616,10.616,10.427,10.475,29677,0
2005-05-13,10.484,10.484,10.419,10.419,15639,0
2005-05-16,10.419,10.513,10.419,10.513,24728,0
2005-05-17,10.458,10.62,10.444,10.565,20446,0
2005-05-18,10.58,10.633,10.549,10.607,11103,0
2005-05-19,10.68,10.759,10.475,10.541,45714,0
2005-05-20,10.541,10.565,10.436,10.466,30474,0
2005-05-23,10.458,10.513,10.427,10.497,19118,0
2005-05-24,10.491,10.607,10.491,10.541,26603,0
2005-05-25,10.497,10.616,10.497,10.595,31145,0
2005-05-26,10.595,10.72,10.52,10.595,21388,0
2005-05-27,10.62,10.705,10.607,10.607,19914,0
2005-05-31,10.595,10.633,10.58,10.58,37435,0
2005-06-01,10.628,10.713,10.62,10.656,54267,0
2005-06-02,10.689,10.697,10.607,10.65,32756,0
2005-06-03,10.672,10.713,10.641,10.689,15508,0
2005-06-06,10.689,10.705,10.573,10.641,17244,0
2005-06-07,10.641,10.697,10.641,10.672,4145,0
2005-06-08,10.672,10.697,10.589,10.656,13366,0
2005-06-09,10.656,10.656,10.558,10.573,17376,0
2005-06-10,10.565,10.595,10.497,10.525,36627,0
2005-06-13,10.504,10.549,10.484,10.513,15106,0
2005-06-14,10.513,10.525,10.451,10.451,28068,0
2005-06-15,10.451,10.513,10.436,10.458,22054,0
2005-06-16,10.458,10.504,10.411,10.427,28207,0
2005-06-17,10.403,10.475,10.403,10.475,13499,0
2005-06-20,10.458,10.484,10.436,10.451,14835,0
2005-06-21,10.451,10.558,10.451,10.52,24999,0
2005-06-22,10.497,10.549,10.475,10.52,31946,0
2005-06-23,10.52,10.533,10.484,10.533,30744,0
2005-06-24,10.558,10.558,10.403,10.458,59753,0
2005-06-27,10.466,10.525,10.427,10.475,49860,0
2005-06-28,10.513,10.565,10.484,10.491,30079,0
2005-06-29,10.451,10.549,10.444,10.466,39035,0
2005-06-30,10.52,10.533,10.484,10.497,45853,0
2005-07-01,10.541,10.541,10.444,10.444,35954,0
2005-07-05,10.436,10.497,10.411,10.419,37162,0
2005-07-06,10.419,10.484,10.411,10.466,23926,0
2005-07-07,10.484,10.491,10.419,10.444,30613,0
2005-07-08,10.504,10.52,10.491,10.513,27804,0
2005-07-11,10.458,10.513,10.458,10.466,21388,0
2005-07-12,10.466,10.558,10.458,10.52,20852,0
2005-07-13,10.513,10.533,10.458,10.504,30213,0
2005-07-14,10.504,10.52,10.466,10.497,14835,0
2005-07-15,10.497,10.549,10.497,10.504,18044,0
2005-07-18,10.504,10.558,10.497,10.504,9496,0
2005-07-19,10.525,10.558,10.427,10.466,46789,0
2005-07-20,10.444,10.58,10.444,10.58,26072,0
2005-07-21,10.601,10.601,10.573,10.589,11371,0
2005-07-22,10.607,10.607,10.541,10.595,18311,0
2005-07-25,10.607,10.607,10.513,10.525,7883,0
2005-07-26,10.558,10.558,10.458,10.458,45319,0
2005-07-27,10.497,10.504,10.466,10.497,11225,0
2005-07-28,10.513,10.58,10.475,10.58,21120,0
2005-07-29,10.589,10.595,10.58,10.595,21923,0
2005-08-01,10.607,10.65,10.525,10.607,40768,0
2005-08-02,10.616,10.72,10.607,10.713,35290,0
2005-08-03,10.72,10.829,10.713,10.751,22724,0
2005-08-04,10.705,10.806,10.705,10.759,13233,0
2005-08-05,10.705,10.743,10.601,10.601,38899,0
2005-08-08,10.616,10.616,10.525,10.549,15508,0
2005-08-09,10.58,10.616,10.444,10.533,30880,0
2005-08-10,10.491,10.541,10.466,10.491,17915,0
2005-08-11,10.458,10.458,10.375,10.394,49860,0
2005-08-12,10.394,10.394,10.331,10.382,50401,0
2005-08-15,10.382,10.403,10.331,10.403,25264,0
2005-08-16,10.411,10.444,10.339,10.436,16839,0
2005-08-17,10.358,10.558,10.358,10.475,33953,0
2005-08-18,10.541,10.573,10.475,10.573,10434,0
2005-08-19,10.58,10.607,10.491,10.497,16310,0
2005-08-22,10.475,10.713,10.475,10.713,23656,0
2005-08-23,10.641,10.72,10.589,10.72,45447,0
2005-08-24,10.65,10.735,10.65,10.72,22724,0
2005-08-25,10.72,10.735,10.65,10.65,17510,0
2005-08-26,10.656,10.72,10.641,10.72,23795,0
2005-08-29,10.726,10.759,10.65,10.759,22724,0
2005-08-30,10.759,10.759,10.689,10.689,15241,0
2005-08-31,10.743,10.751,10.616,10.633,24329,0
2005-09-01,10.713,10.72,10.65,10.72,33820,0
2005-09-02,10.664,10.735,10.65,10.735,32756,0
2005-09-06,10.759,10.855,10.726,10.726,28873,0
2005-09-07,10.774,10.855,10.735,10.735,16042,0
2005-09-08,10.814,10.837,10.759,10.814,21923,0
2005-09-09,10.759,10.829,10.759,10.822,23258,0
2005-09-12,10.837,10.837,10.726,10.798,21656,0
2005-09-13,10.829,10.862,10.656,10.672,38899,0
2005-09-14,10.68,10.829,10.533,10.58,73392,0
2005-09-15,10.58,10.595,10.436,10.573,58154,0
2005-09-16,10.573,10.573,10.427,10.436,27276,0
2005-09-19,10.484,10.743,10.484,10.689,50528,0
2005-09-20,10.726,10.726,10.641,10.65,6551,0
2005-09-21,10.616,10.798,10.58,10.726,21923,0
2005-09-22,10.656,10.766,10.656,10.705,13499,0
2005-09-23,10.664,10.743,10.633,10.705,25665,0
2005-09-26,10.689,10.743,10.628,10.628,15639,0
2005-09-27,10.62,10.855,10.62,10.62,32756,0
2005-09-28,10.68,10.781,10.664,10.781,29807,0
2005-09-29,10.855,10.885,10.822,10.862,8153,0
2005-09-30,10.878,10.918,10.839,10.87,31679,0
2005-10-03,10.941,10.973,10.855,10.87,20852,0
2005-10-04,10.837,10.87,10.837,10.847,18184,0
2005-10-05,10.855,10.912,10.839,10.839,31549,0
2005-10-06,10.839,10.965,10.781,10.814,18851,0
2005-10-07,10.798,10.847,10.751,10.751,9496,0
2005-10-10,10.743,10.814,10.743,10.814,9761,0
2005-10-11,10.814,10.878,10.814,10.829,23393,0
2005-10-12,10.837,10.87,10.743,10.743,17915,0
2005-10-13,10.713,10.759,10.713,10.735,5620,0
2005-10-14,10.735,10.806,10.607,10.641,23258,0
2005-10-17,10.595,10.822,10.595,10.697,30613,0
2005-10-18,10.62,10.713,10.565,10.565,19118,0
2005-10-19,10.565,10.633,10.541,10.62,13233,0
2005-10-20,10.633,10.633,10.475,10.541,16714,0
2005-10-21,10.497,10.697,10.497,10.697,18714,0
2005-10-24,10.735,10.735,10.558,10.558,12031,0
2005-10-25,10.68,10.72,10.595,10.628,14303,0
2005-10-26,10.558,10.601,10.358,10.484,26738,0
2005-10-27,10.573,10.65,10.382,10.475,23926,0
2005-10-28,10.403,10.513,10.403,10.458,16310,0
2005-10-31,10.533,10.58,10.497,10.58,28068,0
2005-11-01,10.616,10.713,10.52,10.628,32352,0
2005-11-02,10.633,10.72,10.607,10.713,8153,0
2005-11-03,10.72,10.781,10.641,10.641,16448,0
2005-11-04,10.68,10.774,10.68,10.774,5747,0
2005-11-07,10.72,10.759,10.641,10.713,26467,0
2005-11-08,10.743,10.743,10.68,10.697,12966,0
2005-11-09,10.641,10.65,10.484,10.484,15639,0
2005-11-10,10.419,10.475,10.322,10.382,48264,0
2005-11-11,10.375,10.375,10.309,10.309,15639,0
2005-11-14,10.339,10.389,10.303,10.389,25135,0
2005-11-15,10.346,10.394,10.217,10.248,27007,0
2005-11-16,10.239,10.411,10.239,10.317,22593,0
2005-11-17,10.303,10.309,10.287,10.303,31145,0
2005-11-18,10.309,10.353,10.272,10.353,38636,0
2005-11-21,10.346,10.419,10.339,10.382,20446,0
2005-11-22,10.309,10.491,10.256,10.491,31946,0
2005-11-23,10.504,10.504,10.427,10.475,9228,0
2005-11-25,10.458,10.458,10.331,10.353,7358,0
2005-11-28,10.279,10.358,10.232,10.303,37963,0
2005-11-29,10.303,10.331,10.248,10.287,18044,0
2005-11-30,10.331,10.491,10.287,10.427,29276,0
2005-12-01,10.475,10.541,10.466,10.541,14171,0
2005-12-02,10.558,10.565,10.497,10.533,13233,0
2005-12-05,10.497,10.68,10.491,10.616,27276,0
2005-12-06,10.549,10.726,10.513,10.633,31284,0
2005-12-07,10.607,10.726,10.504,10.726,26197,0
2005-12-08,10.705,10.743,10.595,10.743,20990,0
2005-12-09,10.751,10.847,10.72,10.847,10020,0
2005-12-12,10.798,11.011,10.798,10.837,24999,0
2005-12-13,10.713,10.79,10.607,10.607,29276,0
2005-12-14,10.607,10.766,10.525,10.766,41442,0
2005-12-15,10.743,10.79,10.656,10.656,17647,0
2005-12-16,10.664,10.806,10.641,10.72,24862,0
2005-12-19,10.759,10.759,10.672,10.68,13233,0
2005-12-20,10.607,10.814,10.607,10.743,20056,0
2005-12-21,10.68,10.759,10.68,10.759,10831,0
2005-12-22,10.759,10.759,10.533,10.68,28207,0
2005-12-23,10.72,10.934,10.705,10.934,22593,0
2005-12-27,10.781,10.87,10.533,10.65,51066,0
2005-12-28,10.419,10.713,10.419,10.713,51066,0
2005-12-29,10.458,10.72,10.458,10.62,44111,0
2005-12-30,10.628,10.628,10.475,10.601,18450,0
2006-01-03,10.525,10.589,10.525,10.533,17647,0
2006-01-04,10.513,10.656,10.513,10.656,21120,0
2006-01-05,10.607,10.837,10.607,10.672,32352,0
2006-01-06,10.62,10.759,10.616,10.759,21789,0
2006-01-09,10.837,10.941,10.774,10.87,19782,0
2006-01-10,10.941,10.941,10.774,10.774,14303,0
2006-01-11,10.72,10.743,10.573,10.616,19782,0
2006-01-12,10.616,10.656,10.58,10.601,19653,0
2006-01-13,10.601,10.633,10.601,10.62,5747,0
2006-01-17,10.616,10.87,10.616,10.672,29410,0
2006-01-18,10.58,10.906,10.58,10.906,37693,0
2006-01-19,10.9,11.019,10.855,10.926,48391,0
2006-01-20,10.941,11.058,10.759,10.912,14572,0
2006-01-23,10.839,11.011,10.72,10.72,24728,0
2006-01-24,10.759,10.995,10.759,10.878,38636,0
2006-01-25,10.918,10.918,10.697,10.766,22326,0
2006-01-26,10.814,10.837,10.689,10.713,20990,0
2006-01-27,10.759,10.766,10.705,10.705,13499,0
2006-01-30,10.705,10.798,10.68,10.798,5477,0
2006-01-31,10.87,10.892,10.664,10.814,52537,0
2006-02-01,10.87,10.885,10.759,10.759,6686,0
2006-02-02,10.713,10.735,10.65,10.735,11225,0
2006-02-03,10.656,10.68,10.62,10.65,19245,0
2006-02-06,10.68,10.941,10.68,10.814,48794,0
2006-02-07,10.87,10.918,10.743,10.743,20056,0
2006-02-08,10.697,10.878,10.641,10.798,41442,0
2006-02-09,10.713,10.798,10.697,10.713,9351,0
2006-02-10,10.79,10.79,10.68,10.751,23656,0
2006-02-13,10.656,10.713,10.62,10.62,19653,0
2006-02-14,10.68,10.68,10.601,10.601,10557,0
2006-02-15,10.573,10.62,10.573,10.62,25527,0
2006-02-16,10.595,10.616,10.573,10.601,22326,0
2006-02-17,10.601,10.65,10.601,10.633,15639,0
2006-02-21,10.607,10.689,10.607,10.68,16042,0
2006-02-22,10.62,10.759,10.62,10.759,8684,0
2006-02-23,10.726,10.751,10.62,10.62,29010,0
2006-02-24,10.697,10.726,10.664,10.72,16574,0
2006-02-27,10.72,10.822,10.689,10.735,31145,0
2006-02-28,10.798,10.839,10.751,10.766,38764,0
2006-03-01,10.837,10.837,10.726,10.766,20056,0
2006-03-02,10.774,10.892,10.774,10.847,36358,0
2006-03-03,10.798,10.847,10.68,10.774,34888,0
2006-03-06,10.774,10.774,10.641,10.641,17647,0
2006-03-07,10.595,10.68,10.541,10.656,17647,0
2006-03-08,10.589,10.656,10.589,10.656,10831,0
2006-03-09,10.664,10.751,10.664,10.751,6413,0
2006-03-10,10.68,10.751,10.656,10.751,5353,0
2006-03-13,10.759,10.814,10.759,10.766,36228,0
2006-03-14,10.766,10.806,10.628,10.759,27007,0
2006-03-15,10.705,10.837,10.664,10.79,24197,0
2006-03-16,10.72,10.926,10.68,10.814,62023,0
2006-03-17,10.87,10.87,10.705,10.798,14303,0
2006-03-20,10.798,10.822,10.751,10.751,3080,0
2006-03-21,10.672,10.822,10.65,10.713,26467,0
2006-03-22,10.705,10.814,10.705,10.735,12833,0
2006-03-23,10.735,10.829,10.735,10.743,7479,0
2006-03-24,10.743,10.837,10.743,10.798,10020,0
2006-03-27,10.774,10.806,10.705,10.726,21789,0
2006-03-28,10.68,10.751,10.641,10.751,16977,0
2006-03-29,10.774,10.774,10.705,10.705,6551,0
2006-03-30,10.65,10.735,10.628,10.672,18450,0
2006-03-31,10.713,10.713,10.616,10.616,14036,0
2006-04-03,10.664,10.689,10.607,10.65,14171,0
2006-04-04,10.607,10.713,10.607,10.713,21255,0
2006-04-05,10.713,10.72,10.607,10.607,20183,0
2006-04-06,10.595,10.641,10.589,10.595,12701,0
2006-04-07,10.525,10.558,10.484,10.484,11371,0
2006-04-10,10.525,10.558,10.475,10.484,6286,0
2006-04-11,10.389,10.484,10.382,10.394,12432,0
2006-04-12,10.458,10.504,10.382,10.458,20183,0
2006-04-13,10.394,10.444,10.317,10.317,32618,0
2006-04-17,10.317,10.317,10.184,10.224,35027,0
2006-04-18,10.224,10.295,10.203,10.211,17244,0
2006-04-19,10.303,10.303,10.203,10.211,19653,0
2006-04-20,10.211,10.303,10.196,10.272,27943,0
2006-04-21,10.224,10.322,10.211,10.224,13499,0
2006-04-24,10.217,10.322,10.217,10.322,6147,0
2006-04-25,10.279,10.375,10.279,10.309,18579,0
2006-04-26,10.346,10.382,10.339,10.375,8153,0
2006-04-27,10.309,10.382,10.295,10.358,25135,0
2006-04-28,10.375,10.382,10.317,10.358,12565,0
2006-05-01,10.382,10.382,10.129,10.191,92906,0
2006-05-02,10.239,10.279,10.203,10.239,27007,0
2006-05-03,10.191,10.317,10.191,10.279,11896,0
2006-05-04,10.295,10.353,10.224,10.317,20720,0
2006-05-05,10.317,10.358,10.279,10.279,14572,0
2006-05-08,10.322,10.322,10.184,10.217,35157,0
2006-05-09,10.248,10.279,10.184,10.279,18044,0
2006-05-10,10.272,10.272,10.211,10.211,6951,0
2006-05-11,10.175,10.232,10.123,10.123,32880,0
2006-05-12,10.107,10.184,10.084,10.184,21120,0
2006-05-15,10.196,10.203,10.129,10.129,42240,0
2006-05-16,10.092,10.16,10.092,10.092,26339,0
2006-05-17,10.151,10.16,10.056,10.137,18982,0
2006-05-18,10.069,10.16,10.069,10.16,11103,0
2006-05-19,10.137,10.203,10.1,10.129,20056,0
2006-05-22,10.203,10.203,10.16,10.175,20720,0
2006-05-23,10.203,10.272,10.175,10.248,32352,0
2006-05-24,10.203,10.272,10.203,10.272,14972,0
2006-05-25,10.211,10.272,10.184,10.264,20590,0
2006-05-26,10.224,10.272,10.129,10.211,68041,0
2006-05-30,10.184,10.232,10.129,10.217,23528,0
2006-05-31,10.272,10.331,10.144,10.303,41037,0
2006-06-01,10.339,10.375,10.272,10.375,31946,0
2006-06-02,10.317,10.436,10.317,10.403,19653,0
2006-06-05,10.403,10.436,10.375,10.375,21388,0
2006-06-06,10.346,10.394,10.322,10.382,28873,0
2006-06-07,10.339,10.427,10.331,10.358,20852,0
2006-06-08,10.411,10.411,10.346,10.394,15773,0
2006-06-09,10.382,10.419,10.353,10.375,17647,0
2006-06-12,10.436,10.451,10.339,10.394,25398,0
2006-06-13,10.353,10.403,10.309,10.382,35824,0
2006-06-14,10.317,10.375,10.303,10.339,20590,0
2006-06-15,10.303,10.436,10.272,10.309,29677,0
2006-06-16,10.279,10.358,10.279,10.317,21120,0
2006-06-19,10.358,10.403,10.295,10.322,24465,0
2006-06-20,10.322,10.403,10.322,10.331,15106,0
2006-06-21,10.346,10.346,10.317,10.339,10020,0
2006-06-22,10.279,10.339,10.239,10.239,20326,0
2006-06-23,10.272,10.317,10.224,10.232,18851,0
2006-06-26,10.239,10.272,10.175,10.203,22993,0
2006-06-27,10.175,10.224,10.092,10.129,39169,0
2006-06-28,10.203,10.211,10.092,10.144,28606,0
2006-06-29,10.114,10.217,10.063,10.063,25800,0
2006-06-30,10.063,10.184,10.063,10.184,64428,0
2006-07-03,10.203,10.239,10.144,10.211,10284,0
2006-07-05,10.184,10.272,10.184,10.248,11494,0
2006-07-06,10.224,10.256,10.175,10.239,15106,0
2006-07-07,10.248,10.256,10.211,10.211,12432,0
2006-07-10,10.196,10.256,10.196,10.211,5353,0
2006-07-11,10.239,10.272,10.203,10.203,18851,0
2006-07-12,10.123,10.256,10.123,10.256,14303,0
2006-07-13,10.175,10.217,10.144,10.196,12833,0
2006-07-14,10.166,10.248,10.151,10.248,16714,0
2006-07-17,10.123,10.272,10.123,10.248,31819,0
2006-07-18,10.272,10.272,10.166,10.166,43441,0
2006-07-19,10.211,10.256,10.203,10.203,14437,0
2006-07-20,10.137,10.272,10.129,10.256,48656,0
2006-07-21,10.272,10.375,10.272,10.346,34621,0
2006-07-24,10.317,10.475,10.317,10.451,18982,0
2006-07-25,10.375,10.497,10.375,10.497,18982,0
2006-07-26,10.484,10.52,10.484,10.491,21255,0
2006-07-27,10.52,10.533,10.346,10.52,29942,0
2006-07-28,10.641,10.641,10.475,10.504,17915,0
2006-07-31,10.533,10.533,10.466,10.475,18714,0
2006-08-01,10.533,10.601,10.484,10.58,31145,0
2006-08-02,10.367,10.525,10.367,10.497,47854,0
2006-08-03,10.458,10.595,10.458,10.497,13366,0
2006-08-04,10.504,10.601,10.504,10.558,5620,0
2006-08-07,10.533,10.58,10.504,10.549,13499,0
2006-08-08,10.533,10.58,10.525,10.525,4542,0
2006-08-09,10.52,10.52,10.491,10.497,3333,0
2006-08-10,10.513,10.735,10.513,10.58,26339,0
2006-08-11,10.533,10.595,10.52,10.525,17782,0
2006-08-14,10.475,10.573,10.458,10.458,16977,0
2006-08-15,10.533,10.541,10.466,10.525,10956,0
2006-08-16,10.491,10.616,10.491,10.616,20056,0
2006-08-17,10.601,10.664,10.541,10.549,32352,0
2006-08-18,10.549,10.589,10.525,10.533,6018,0
2006-08-21,10.484,10.607,10.484,10.549,22993,0
2006-08-22,10.62,10.713,10.607,10.713,36764,0
2006-08-23,10.68,10.697,10.607,10.616,12833,0
2006-08-24,10.549,10.689,10.549,10.672,19653,0
2006-08-25,10.65,10.697,10.641,10.689,14572,0
2006-08-28,10.656,10.814,10.65,10.798,29545,0
2006-08-29,10.839,10.892,10.735,10.735,35824,0
2006-08-30,10.664,10.806,10.664,10.759,18851,0
2006-08-31,10.759,10.774,10.751,10.751,16977,0
2006-09-01,10.79,10.822,10.759,10.798,21255,0
2006-09-05,10.798,10.822,10.607,10.726,16839,0
2006-09-06,10.689,10.72,10.595,10.62,37693,0
2006-09-07,10.565,10.664,10.565,10.607,18982,0
2006-09-08,10.607,10.72,10.595,10.616,33953,0
2006-09-11,10.573,10.664,10.573,10.628,33285,0
2006-09-12,10.628,10.672,10.616,10.656,15106,0
2006-09-13,10.62,10.628,10.549,10.58,17915,0
2006-09-14,10.549,10.607,10.549,10.565,9496,0
2006-09-15,10.595,10.628,10.565,10.628,27007,0
2006-09-18,10.607,10.628,10.573,10.573,41841,0
2006-09-19,10.62,10.641,10.565,10.628,29545,0
2006-09-20,10.595,10.628,10.58,10.601,13104,0
2006-09-21,10.601,10.628,10.573,10.607,12298,0
2006-09-22,10.595,10.62,10.573,10.607,16574,0
2006-09-25,10.589,10.641,10.58,10.607,19513,0
2006-09-26,10.641,10.735,10.633,10.735,34485,0
2006-09-27,10.735,10.79,10.68,10.735,12565,0
2006-09-28,10.751,10.774,10.68,10.68,13635,0
2006-09-29,10.697,10.697,10.641,10.664,22326,0
2006-10-02,10.689,10.697,10.656,10.664,10284,0
2006-10-03,10.697,10.697,10.664,10.689,11494,0
2006-10-04,10.68,10.743,10.664,10.689,10163,0
2006-10-05,10.743,10.743,10.672,10.72,16977,0
2006-10-06,10.628,10.705,10.628,10.641,25800,0
2006-10-09,10.641,10.672,10.616,10.672,12966,0
2006-10-10,10.697,10.705,10.607,10.628,20056,0
2006-10-11,10.589,10.641,10.573,10.589,11762,0
2006-10-12,10.601,10.68,10.601,10.68,32618,0
2006-10-13,10.656,10.705,10.65,10.68,23926,0
2006-10-16,10.68,10.68,10.616,10.656,17782,0
2006-10-17,10.633,10.713,10.62,10.697,11630,0
2006-10-18,10.743,10.822,10.713,10.713,12701,0
2006-10-19,10.759,10.829,10.689,10.726,11225,0
2006-10-20,10.806,10.814,10.72,10.72,17510,0
2006-10-23,10.726,10.798,10.72,10.798,4413,0
2006-10-24,10.798,10.9,10.759,10.87,39035,0
2006-10-25,10.87,10.934,10.87,10.878,17376,0
2006-10-26,10.87,10.934,10.814,10.829,25800,0
2006-10-27,10.87,10.918,10.822,10.837,20056,0
2006-10-30,10.87,10.892,10.837,10.847,12166,0
2006-10-31,10.847,10.926,10.837,10.926,23393,0
2006-11-01,10.957,10.957,10.906,10.934,15241,0
2006-11-02,10.892,10.95,10.892,10.9,12166,0
2006-11-03,10.878,10.941,10.839,10.878,4942,0
2006-11-06,10.837,10.9,10.829,10.839,22326,0
2006-11-07,10.87,10.87,10.822,10.829,20720,0
2006-11-08,10.87,10.941,10.847,10.878,6286,0
2006-11-09,10.862,11.134,10.829,10.906,52002,0
2006-11-10,10.906,10.906,10.837,10.837,21520,0
2006-11-13,10.822,10.822,10.743,10.759,10284,0
2006-11-14,10.766,10.847,10.766,10.839,14835,0
2006-11-15,10.822,10.95,10.798,10.814,39302,0
2006-11-16,10.806,10.9,10.79,10.892,13104,0
2006-11-17,10.806,10.906,10.798,10.814,7626,0
2006-11-20,10.814,10.87,10.806,10.822,21255,0
2006-11-21,10.855,10.855,10.79,10.79,2133,0
2006-11-22,10.72,10.87,10.72,10.829,17915,0
2006-11-24,10.855,10.918,10.726,10.726,15639,0
2006-11-27,10.735,10.847,10.735,10.751,22054,0
2006-11-28,10.806,10.912,10.759,10.837,16175,0
2006-11-29,10.87,10.918,10.814,10.918,26860,0
2006-11-30,10.918,10.926,10.855,10.885,28068,0
2006-12-01,10.95,11.011,10.837,10.95,34888,0
2006-12-04,10.965,10.981,10.926,10.926,7626,0
2006-12-05,10.926,11.019,10.912,10.957,18450,0
2006-12-06,10.918,11.05,10.918,11.019,10434,0
2006-12-07,11.028,11.243,11.028,11.067,40506,0
2006-12-08,11.074,11.325,11.058,11.134,38899,0
2006-12-11,11.103,11.169,11.088,11.129,26467,0
2006-12-12,11.183,11.295,11.111,11.219,22593,0
2006-12-13,11.141,11.25,11.129,11.162,30744,0
2006-12-14,11.141,11.183,11.095,11.141,15241,0
2006-12-15,11.141,11.176,11.042,11.042,24728,0
2006-12-18,11.019,11.162,10.973,11.103,19914,0
2006-12-19,11.058,11.129,10.95,10.981,21656,0
2006-12-20,10.957,11.074,10.9,10.918,21656,0
2006-12-21,10.926,10.95,10.822,10.839,38899,0
2006-12-22,10.837,10.906,10.837,10.847,12166,0
2006-12-26,10.847,10.912,10.847,10.87,4942,0
2006-12-27,10.87,10.918,10.87,10.885,16175,0
2006-12-28,10.918,10.926,10.847,10.892,21789,0
2006-12-29,10.918,11.263,10.912,10.941,37833,0
2007-01-03,10.926,10.957,10.906,10.918,21656,0
2007-01-04,10.912,10.918,10.798,10.862,27943,0
2007-01-05,10.806,10.892,10.79,10.892,13233,0
2007-01-08,10.839,10.926,10.829,10.926,12031,0
2007-01-09,10.926,11.095,10.912,11.058,51335,0
2007-01-10,10.981,11.028,10.906,10.973,12166,0
2007-01-11,10.973,11.095,10.926,11.095,34758,0
2007-01-12,11.058,11.058,10.981,11.019,14036,0
2007-01-16,10.941,10.987,10.9,10.906,22862,0
2007-01-17,10.965,11.042,10.87,10.965,24465,0
2007-01-18,11.08,11.08,10.973,10.981,38499,0
2007-01-19,11.12,11.12,10.995,11.004,14972,0
2007-01-22,10.981,11.08,10.965,11.011,20852,0
2007-01-23,10.965,11.08,10.965,11.05,11896,0
2007-01-24,11.042,11.095,10.995,11.034,10434,0
2007-01-25,11.05,11.08,10.981,10.981,12966,0
2007-01-26,10.965,11.538,10.957,11.08,125388,0
2007-01-29,11.067,11.129,11.067,11.095,28739,0
2007-01-30,11.134,11.134,10.987,10.995,36093,0
2007-01-31,11.011,11.028,10.957,10.973,20852,0
2007-02-01,11.019,11.034,10.95,10.965,17915,0
2007-02-02,10.934,11.042,10.934,10.965,23795,0
2007-02-05,10.965,11.034,10.957,10.987,17647,0
2007-02-06,11.011,11.05,10.941,10.957,20183,0
2007-02-07,10.973,10.995,10.965,10.965,17782,0
2007-02-08,10.957,11.011,10.926,11.011,21923,0
2007-02-09,11.011,11.05,10.957,10.965,16448,0
2007-02-12,10.965,11.011,10.941,10.95,12031,0
2007-02-13,10.918,10.918,10.862,10.878,13499,0
2007-02-14,10.862,10.934,10.862,10.906,11494,0
2007-02-15,10.912,10.965,10.912,10.934,14036,0
2007-02-16,10.934,10.965,10.892,10.912,21255,0
2007-02-20,10.918,10.918,10.87,10.87,12166,0
2007-02-21,10.885,10.906,10.822,10.822,26197,0
2007-02-22,10.855,10.862,10.806,10.806,36093,0
2007-02-23,10.798,10.885,10.798,10.885,14303,0
2007-02-26,10.878,10.918,10.862,10.918,33022,0
2007-02-27,10.926,10.957,10.906,10.918,21388,0
2007-02-28,10.981,10.987,10.847,10.855,35824,0
2007-03-01,10.892,11.011,10.878,10.878,25527,0
2007-03-02,10.878,10.934,10.878,10.934,9087,0
2007-03-05,10.918,10.987,10.9,10.918,10163,0
2007-03-06,10.918,11.019,10.855,10.973,19914,0
2007-03-07,10.906,10.973,10.878,10.973,27276,0
2007-03-08,10.995,11.042,10.95,11.019,17111,0
2007-03-09,10.981,11.028,10.95,10.995,12432,0
2007-03-12,10.965,11.058,10.95,11.058,10163,0
2007-03-13,11.019,11.05,10.934,11.042,10163,0
2007-03-14,10.987,10.987,10.918,10.981,11896,0
2007-03-15,10.941,10.987,10.926,10.934,10020,0
2007-03-16,10.912,11.004,10.906,10.973,11103,0
2007-03-19,10.941,11.034,10.918,10.957,14036,0
2007-03-20,10.987,11.219,10.965,11.028,37565,0
2007-03-21,11.028,11.12,10.995,11.05,36358,0
2007-03-22,10.981,11.088,10.981,11.028,24597,0
2007-03-23,10.995,11.067,10.987,11.028,27535,0
2007-03-26,11.05,11.134,11.05,11.134,7214,0
2007-03-27,11.074,11.141,11.05,11.05,10020,0
2007-03-28,11.028,11.088,11.028,11.08,3749,0
2007-03-29,11.08,11.169,11.08,11.169,8824,0
2007-03-30,11.176,11.176,11.095,11.095,4273,0
2007-04-02,11.169,11.169,11.095,11.095,11762,0
2007-04-03,11.103,11.15,11.028,11.05,34086,0
2007-04-04,11.042,11.095,11.042,11.095,11103,0
2007-04-05,11.042,11.095,11.042,11.074,18579,0
2007-04-09,11.042,11.08,11.034,11.067,7479,0
2007-04-10,11.074,11.129,11.05,11.129,22326,0
2007-04-11,11.067,11.067,11.004,11.011,6686,0
2007-04-12,11.004,11.088,11.004,11.019,11630,0
2007-04-13,11.019,11.095,10.995,11.028,12833,0
2007-04-16,11.004,11.067,10.973,10.995,12031,0
2007-04-17,10.981,11.019,10.973,11.011,20590,0
2007-04-18,11.028,11.058,10.981,11.042,21120,0
2007-04-19,10.987,11.095,10.965,10.973,33820,0
2007-04-20,11.019,11.074,10.957,11.011,21923,0
2007-04-23,11.004,11.08,10.973,11.074,11762,0
2007-04-24,10.995,11.011,10.981,10.987,14036,0
2007-04-25,11.011,11.042,10.95,11.034,25665,0
2007-04-26,11.067,11.067,11.019,11.042,6814,0
2007-04-27,11.058,11.074,10.995,11.028,14036,0
2007-04-30,11.004,11.058,10.987,10.995,26072,0
2007-05-01,11.034,11.05,10.965,10.973,23528,0
2007-05-02,10.987,10.987,10.965,10.965,11371,0
2007-05-03,10.981,10.987,10.941,10.981,15106,0
2007-05-04,10.981,11.011,10.95,11.011,11371,0
2007-05-07,11.019,11.058,10.95,10.981,18184,0
2007-05-08,10.965,11.028,10.965,11.019,11494,0
2007-05-09,11.095,11.095,10.995,11.011,13499,0
2007-05-10,11.019,11.019,10.965,10.995,15906,0
2007-05-11,10.957,11.12,10.941,11.004,27804,0
2007-05-14,10.981,11.034,10.981,11.004,7358,0
2007-05-15,11.004,11.074,10.965,11.067,14303,0
2007-05-16,11.019,11.088,10.987,11.028,10696,0
2007-05-17,11.103,11.103,10.941,10.941,25135,0
2007-05-18,10.926,11.011,10.926,11.011,13499,0
2007-05-21,10.981,11.011,10.918,11.011,25264,0
2007-05-22,11.011,11.095,10.934,11.08,23528,0
2007-05-23,11.058,11.08,10.981,11.004,22455,0
2007-05-24,10.95,11.05,10.906,10.912,33148,0
2007-05-25,10.973,11.011,10.862,10.906,18450,0
2007-05-29,10.87,11.011,10.87,10.995,8294,0
2007-05-30,11.028,11.028,10.892,10.941,18044,0
2007-05-31,10.9,10.965,10.837,10.87,20720,0
2007-06-01,10.837,10.973,10.781,10.814,53472,0
2007-06-04,10.806,10.87,10.781,10.837,16714,0
2007-06-05,10.774,10.892,10.774,10.829,29545,0
2007-06-06,10.774,10.837,10.774,10.781,11371,0
2007-06-07,10.751,10.759,10.65,10.743,17915,0
2007-06-08,10.52,10.589,10.52,10.573,28873,0
2007-06-11,10.52,10.589,10.491,10.491,29677,0
2007-06-12,10.411,10.484,10.317,10.339,44648,0
2007-06-13,10.309,10.444,10.309,10.394,35426,0
2007-06-14,10.382,10.419,10.256,10.346,54141,0
2007-06-15,10.309,10.367,10.309,10.331,43582,0
2007-06-18,10.346,10.403,10.346,10.358,18851,0
2007-06-19,10.382,10.436,10.339,10.436,27131,0
2007-06-20,10.403,10.458,10.403,10.451,15906,0
2007-06-21,10.394,10.451,10.394,10.444,5747,0
2007-06-22,10.403,10.444,10.389,10.389,15639,0
2007-06-25,10.466,10.466,10.331,10.339,17111,0
2007-06-26,10.346,10.394,10.339,10.389,23125,0
2007-06-27,10.367,10.458,10.353,10.382,23258,0
2007-06-28,10.436,10.497,10.389,10.458,25934,0
2007-06-29,10.475,10.541,10.427,10.533,19245,0
2007-07-02,10.607,10.713,10.525,10.713,31819,0
2007-07-03,10.713,10.713,10.65,10.68,3608,0
2007-07-05,10.616,10.672,10.589,10.62,11103,0
2007-07-06,10.573,10.633,10.466,10.466,23258,0
2007-07-09,10.565,10.641,10.484,10.633,10831,0
2007-07-10,10.62,10.672,10.616,10.616,9351,0
2007-07-11,10.558,10.607,10.346,10.353,27535,0
2007-07-12,10.353,10.382,10.309,10.309,30744,0
2007-07-13,10.309,10.394,10.309,10.322,16977,0
2007-07-16,10.295,10.339,10.272,10.303,15906,0
2007-07-17,10.353,10.394,10.239,10.272,71926,0
2007-07-18,10.264,10.317,10.175,10.203,33688,0
2007-07-19,10.211,10.248,10.166,10.203,30880,0
2007-07-20,10.166,10.239,10.166,10.175,16448,0
2007-07-23,10.191,10.272,10.184,10.232,15241,0
2007-07-24,10.203,10.264,10.196,10.248,27399,0
2007-07-25,10.211,10.322,10.211,10.322,16042,0
2007-07-26,10.382,10.382,10.191,10.295,38101,0
2007-07-27,10.303,10.411,10.239,10.403,14835,0
2007-07-30,10.451,10.458,10.382,10.451,10956,0
2007-07-31,10.458,10.525,10.419,10.484,12031,0
2007-08-01,10.353,10.497,10.353,10.451,24465,0
2007-08-02,10.436,10.525,10.436,10.504,9896,0
2007-08-03,10.458,10.466,10.419,10.419,14835,0
2007-08-06,10.419,10.458,10.389,10.389,7214,0
2007-08-07,10.419,10.475,10.353,10.403,12166,0
2007-08-08,10.497,10.497,10.353,10.358,24597,0
2007-08-09,10.346,10.394,10.346,10.353,10020,0
2007-08-10,10.331,10.394,10.322,10.394,11225,0
2007-08-13,10.317,10.525,10.317,10.394,19118,0
2007-08-14,10.394,10.403,10.256,10.295,23258,0
2007-08-15,10.295,10.389,10.144,10.367,21388,0
2007-08-16,10.403,10.411,10.151,10.403,43848,0
2007-08-17,10.346,10.595,10.339,10.491,18579,0
2007-08-20,10.403,10.451,10.346,10.436,28341,0
2007-08-21,10.353,10.595,10.317,10.451,18184,0
2007-08-22,10.595,10.607,10.436,10.601,28873,0
2007-08-23,10.52,10.595,10.504,10.533,7214,0
2007-08-24,10.595,10.595,10.444,10.458,24862,0
2007-08-27,10.533,10.533,10.346,10.451,29677,0
2007-08-28,10.427,10.549,10.427,10.549,18851,0
2007-08-29,10.475,10.533,10.436,10.525,21789,0
2007-08-30,10.549,10.549,10.427,10.504,17915,0
2007-08-31,10.573,10.595,10.525,10.541,18982,0
2007-09-04,10.595,10.616,10.565,10.616,10956,0
2007-09-05,10.573,10.672,10.533,10.672,36228,0
2007-09-06,10.628,10.906,10.628,10.79,17782,0
2007-09-07,10.79,11.028,10.79,10.806,21520,0
2007-09-10,10.781,10.781,10.672,10.766,10284,0
2007-09-11,10.781,10.837,10.743,10.751,10696,0
2007-09-12,10.705,10.751,10.628,10.68,17111,0
2007-09-13,10.68,10.781,10.601,10.601,31819,0
2007-09-14,10.633,10.829,10.628,10.689,18184,0
2007-09-17,10.72,10.822,10.672,10.68,20590,0
2007-09-18,10.697,10.814,10.664,10.751,15508,0
2007-09-19,10.689,10.705,10.616,10.62,14835,0
2007-09-20,10.62,10.628,10.436,10.533,16175,0
2007-09-21,10.504,10.533,10.382,10.491,38363,0
2007-09-24,10.403,10.451,10.375,10.419,13366,0
2007-09-25,10.419,10.436,10.303,10.346,16839,0
2007-09-26,10.309,10.466,10.309,10.394,16977,0
2007-09-27,10.394,10.633,10.394,10.451,23656,0
2007-09-28,10.58,10.58,10.403,10.444,38499,0
2007-10-01,10.52,10.595,10.403,10.436,20446,0
2007-10-02,10.436,10.589,10.394,10.458,32214,0
2007-10-03,10.533,10.533,10.382,10.451,19914,0
2007-10-04,10.458,10.533,10.375,10.533,36899,0
2007-10-05,10.484,10.62,10.484,10.513,13104,0
2007-10-08,10.52,10.885,10.484,10.759,27943,0
2007-10-09,10.58,10.798,10.58,10.72,34086,0
2007-10-10,10.607,10.641,10.601,10.601,7626,0
2007-10-11,10.607,10.641,10.513,10.641,12432,0
2007-10-12,10.697,10.79,10.62,10.641,17376,0
2007-10-15,10.713,10.713,10.58,10.589,8294,0
2007-10-16,10.589,10.641,10.466,10.466,15906,0
2007-10-17,10.484,10.52,10.458,10.504,16714,0
2007-10-18,10.525,10.558,10.451,10.475,27131,0
2007-10-19,10.466,10.504,10.451,10.451,13104,0
2007-10-22,10.451,10.513,10.451,10.513,23926,0
2007-10-23,10.504,10.504,10.451,10.504,17647,0
2007-10-24,10.513,10.549,10.504,10.504,17782,0
2007-10-25,10.513,10.513,10.427,10.427,13765,0
2007-10-26,10.475,10.475,10.272,10.339,28475,0
2007-10-29,10.279,10.382,10.203,10.382,30880,0
2007-10-30,10.419,10.427,10.272,10.272,46922,0
2007-10-31,10.331,10.497,10.317,10.403,39169,0
2007-11-01,10.541,10.616,10.382,10.436,26860,0
2007-11-02,10.382,10.403,10.353,10.382,10020,0
2007-11-05,10.375,10.375,10.272,10.317,15373,0
2007-11-06,10.272,10.309,10.239,10.272,15773,0
2007-11-07,10.256,10.389,10.248,10.389,18184,0
2007-11-08,10.346,10.436,10.331,10.403,36764,0
2007-11-09,10.331,10.427,10.224,10.353,39436,0
2007-11-12,10.317,10.317,10.264,10.279,21923,0
2007-11-13,10.224,10.322,10.224,10.322,17244,0
2007-11-14,10.279,10.322,10.224,10.224,29010,0
2007-11-15,10.196,10.248,10.003,10.16,37833,0
2007-11-16,10.239,10.239,10.063,10.191,16448,0
2007-11-19,10.114,10.264,10.092,10.166,33688,0
2007-11-20,10.166,10.211,10.056,10.196,44516,0
2007-11-21,10.137,10.264,10.1,10.16,26603,0
2007-11-23,10.16,10.166,10.107,10.144,11494,0
2007-11-26,10.166,10.239,10.077,10.196,29276,0
2007-11-27,10.175,10.217,10.114,10.16,67638,0
2007-11-28,10.203,10.217,10.129,10.196,25800,0
2007-11-29,10.203,10.346,10.151,10.279,33148,0
2007-11-30,10.346,10.466,10.303,10.382,34621,0
2007-12-03,10.317,10.411,10.317,10.367,24862,0
2007-12-04,10.295,10.513,10.295,10.346,23393,0
2007-12-05,10.436,10.458,10.295,10.353,26072,0
2007-12-06,10.353,10.533,10.346,10.394,19118,0
2007-12-07,10.394,10.62,10.394,10.616,37162,0
2007-12-10,10.601,10.607,10.403,10.436,36899,0
2007-12-11,10.444,10.672,10.367,10.607,43582,0
2007-12-12,10.513,10.798,10.451,10.58,27399,0
2007-12-13,10.504,10.806,10.353,10.672,24063,0
2007-12-14,10.565,10.68,10.565,10.573,15106,0
2007-12-17,10.533,10.601,10.427,10.436,23926,0
2007-12-18,10.427,10.458,10.272,10.346,42507,0
2007-12-19,10.403,10.451,10.317,10.322,56551,0
2007-12-20,10.358,10.358,10.211,10.279,67510,0
2007-12-21,10.211,10.444,10.211,10.239,42240,0
2007-12-24,10.217,10.295,10.211,10.256,11371,0
2007-12-26,10.272,10.331,10.184,10.322,57213,0
2007-12-27,10.382,10.458,10.322,10.353,19463,0
2007-12-28,10.419,10.513,10.346,10.513,15106,0
2007-12-31,10.513,10.589,10.389,10.558,23795,0
2008-01-02,10.458,10.72,10.458,10.72,17295,0
2008-01-03,10.726,10.837,10.697,10.766,9896,0
2008-01-04,10.743,11.042,10.743,10.751,27673,0
2008-01-07,10.689,10.965,10.689,10.87,30613,0
2008-01-08,10.837,10.995,10.837,10.987,13499,0
2008-01-09,11.034,11.095,10.926,10.957,9087,0
2008-01-10,11.019,11.019,10.87,10.892,38233,0
2008-01-11,10.87,10.878,10.798,10.87,20852,0
2008-01-14,10.926,11.004,10.829,10.918,13908,0
2008-01-15,10.87,10.892,10.822,10.837,12298,0
2008-01-16,10.806,10.892,10.806,10.885,22593,0
2008-01-17,10.9,10.9,10.743,10.759,27199,0
2008-01-18,10.72,10.774,10.58,10.601,22862,0
2008-01-22,10.317,10.837,10.279,10.79,37693,0
2008-01-23,10.68,10.9,10.68,10.766,29884,0
2008-01-24,10.87,10.87,10.735,10.79,25135,0
2008-01-25,10.781,10.79,10.641,10.713,13765,0
2008-01-28,10.705,10.72,10.65,10.705,19782,0
2008-01-29,10.689,10.806,10.672,10.766,15773,0
2008-01-30,10.806,10.87,10.806,10.862,6484,0
2008-01-31,10.926,10.941,10.87,10.934,14572,0
2008-02-01,10.973,10.973,10.87,10.965,11896,0
2008-02-04,10.885,10.941,10.878,10.885,27943,0
2008-02-05,10.878,10.941,10.878,10.934,8684,0
2008-02-06,10.912,10.934,10.906,10.918,12298,0
2008-02-07,10.912,10.912,10.906,10.906,10696,0
2008-02-08,10.906,10.941,10.906,10.912,16042,0
2008-02-11,10.912,11.058,10.906,10.912,12565,0
2008-02-12,10.926,10.995,10.855,10.892,49024,0
2008-02-13,10.79,10.822,10.65,10.689,31549,0
2008-02-14,10.664,10.664,10.272,10.303,84886,0
2008-02-15,10.303,10.664,10.211,10.607,64912,0
2008-02-19,10.607,11.034,10.58,10.822,66167,0
2008-02-20,10.705,10.822,10.628,10.822,15241,0
2008-02-21,10.906,11.058,10.697,10.743,26603,0
2008-02-22,10.87,10.87,10.713,10.837,13635,0
2008-02-25,10.829,10.829,10.217,10.641,115634,0
2008-02-26,10.641,10.656,10.497,10.65,30613,0
2008-02-27,10.558,10.664,10.367,10.411,47991,0
2008-02-28,10.411,10.411,10.272,10.309,50932,0
2008-02-29,10.211,10.309,10.166,10.272,44313,0
2008-03-03,10.331,10.607,10.331,10.458,43582,0
2008-03-04,10.595,10.633,10.419,10.484,36640,0
2008-03-05,10.573,10.713,10.549,10.595,31946,0
2008-03-06,10.62,10.641,10.533,10.533,17111,0
2008-03-07,10.533,10.697,10.525,10.697,14572,0
2008-03-10,10.705,10.766,10.573,10.62,33148,0
2008-03-11,10.759,10.759,10.607,10.656,43352,0
2008-03-12,10.62,10.641,10.389,10.475,59376,0
2008-03-13,10.458,10.504,10.353,10.411,46922,0
2008-03-14,10.419,10.491,10.382,10.419,31284,0
2008-03-17,10.419,10.419,10.317,10.375,30744,0
2008-03-18,10.403,10.589,10.403,10.427,63093,0
2008-03-19,10.427,10.58,10.427,10.475,36899,0
2008-03-20,10.475,10.672,10.436,10.533,27830,0
2008-03-24,10.62,10.62,10.475,10.601,39763,0
2008-03-25,10.607,10.766,10.601,10.672,41841,0
2008-03-26,10.68,10.759,10.541,10.601,66709,0
2008-03-27,10.633,10.664,10.607,10.65,21633,0
2008-03-28,10.595,10.628,10.589,10.607,11762,0
2008-03-31,10.607,10.68,10.601,10.633,27804,0
2008-04-01,10.68,10.697,10.607,10.65,29677,0
2008-04-02,10.641,10.68,10.607,10.62,24999,0
2008-04-03,10.628,10.641,10.601,10.607,39302,0
2008-04-04,10.607,10.633,10.595,10.633,8684,0
2008-04-07,10.641,10.672,10.62,10.65,22593,0
2008-04-08,10.641,10.641,10.497,10.549,68708,0
2008-04-09,10.549,10.58,10.533,10.573,37518,0
2008-04-10,10.549,10.713,10.549,10.713,23795,0
2008-04-11,10.689,10.829,10.628,10.65,69110,0
2008-04-14,10.72,10.72,10.589,10.672,42507,0
2008-04-15,10.705,10.9,10.628,10.664,57352,0
2008-04-16,10.774,10.774,10.65,10.65,36899,0
2008-04-17,10.68,10.726,10.656,10.672,23528,0
2008-04-18,10.664,10.713,10.656,10.656,31017,0
2008-04-21,10.641,10.705,10.633,10.664,21916,0
2008-04-22,10.664,10.735,10.607,10.633,45679,0
2008-04-23,10.641,10.68,10.595,10.633,27804,0
2008-04-24,10.641,10.65,10.589,10.628,43980,0
2008-04-25,10.641,10.814,10.589,10.664,37793,0
2008-04-28,10.735,10.829,10.664,10.713,37388,0
2008-04-29,10.697,10.814,10.656,10.713,37002,0
2008-04-30,10.822,10.906,10.697,10.759,44678,0
2008-05-01,10.79,10.9,10.705,10.837,60201,0
2008-05-02,10.9,10.906,10.751,10.862,39624,0
2008-05-05,10.906,10.912,10.847,10.885,19572,0
2008-05-06,10.941,10.981,10.9,10.9,31749,0
2008-05-07,10.973,10.973,10.906,10.95,21120,0
2008-05-08,10.965,11.019,10.885,11.019,58024,0
2008-05-09,11.019,11.088,10.912,11.088,28198,0
2008-05-12,11.134,11.141,10.981,11.134,20019,0
2008-05-13,11.134,11.134,11.011,11.088,15586,0
2008-05-14,11.111,11.111,10.981,11.088,31946,0
2008-05-15,11.074,11.088,10.957,11.019,25020,0
2008-05-16,10.95,11.12,10.95,11.12,16804,0
2008-05-19,11.12,11.12,11.011,11.058,15924,0
2008-05-20,11.08,11.08,11.011,11.028,15209,0
2008-05-21,11.058,11.378,11.058,11.095,20917,0
2008-05-22,11.162,11.205,11.019,11.129,23943,0
2008-05-23,11.199,11.205,11.019,11.028,20743,0
2008-05-27,11.088,11.095,11.004,11.058,24131,0
2008-05-28,11.019,11.088,10.926,10.981,21199,0
2008-05-29,11.034,11.042,10.918,10.926,29846,0
2008-05-30,10.906,10.934,10.878,10.934,24658,0
2008-06-02,10.995,11.011,10.9,10.981,14967,0
2008-06-03,11.004,11.011,10.941,10.941,20233,0
2008-06-04,10.981,11.019,10.906,10.934,15944,0
2008-06-05,10.906,10.941,10.9,10.926,13770,0
2008-06-06,10.957,10.995,10.87,10.934,13450,0
2008-06-09,11.088,11.088,10.906,10.965,16498,0
2008-06-10,10.987,11.011,10.906,10.906,19852,0
2008-06-11,10.981,10.987,10.633,10.726,40285,0
2008-06-12,10.664,10.72,10.558,10.558,23013,0
2008-06-13,10.558,10.558,10.458,10.52,29686,0
2008-06-16,10.607,10.607,10.549,10.607,5304,0
2008-06-17,10.628,10.68,10.419,10.419,34099,0
2008-06-18,10.419,10.504,10.411,10.491,12779,0
2008-06-19,10.458,10.497,10.375,10.466,30569,0
2008-06-20,10.466,10.466,10.239,10.272,45077,0
2008-06-23,10.272,10.295,10.224,10.239,41215,0
2008-06-24,10.264,10.427,10.248,10.331,19699,0
2008-06-25,10.339,10.358,10.203,10.217,30977,0
2008-06-26,10.217,10.279,10.217,10.272,27417,0
2008-06-27,10.339,10.411,10.295,10.331,15038,0
2008-06-30,10.411,10.533,10.353,10.533,13868,0
2008-07-01,10.558,10.558,10.411,10.52,43313,0
2008-07-02,10.458,10.525,10.444,10.451,20078,0
2008-07-03,10.367,10.798,10.367,10.607,23956,0
2008-07-07,10.549,10.973,10.549,10.633,6290,0
2008-07-08,10.633,10.633,10.389,10.573,40352,0
2008-07-09,10.513,10.607,10.504,10.558,27036,0
2008-07-10,10.549,10.549,10.419,10.419,24751,0
2008-07-11,10.382,10.641,10.339,10.375,13257,0
2008-07-14,10.389,10.419,10.309,10.367,36234,0
2008-07-15,10.309,10.331,10.16,10.239,38941,0
2008-07-16,10.419,10.533,10.232,10.533,20138,0
2008-07-17,10.628,10.628,10.458,10.504,13437,0
2008-07-18,10.458,10.513,10.419,10.451,12826,0
2008-07-21,10.382,10.628,10.353,10.607,56030,0
2008-07-22,10.595,10.906,10.595,10.837,23173,0
2008-07-23,10.837,10.837,10.497,10.601,28745,0
2008-07-24,10.656,10.656,10.444,10.444,19722,0
2008-07-25,10.444,10.533,10.419,10.458,8244,0
2008-07-28,10.389,10.491,10.382,10.491,13019,0
2008-07-29,10.52,10.607,10.444,10.565,23276,0
2008-07-30,10.573,10.72,10.573,10.672,22754,0
2008-07-31,10.697,10.713,10.589,10.689,12306,0
2008-08-01,10.697,10.72,10.68,10.72,8523,0
2008-08-04,10.743,10.759,10.541,10.558,27045,0
2008-08-05,10.589,10.601,10.541,10.541,3471,0
2008-08-06,10.573,10.656,10.394,10.458,15894,0
2008-08-07,10.491,10.497,10.353,10.491,22826,0
2008-08-08,10.541,10.72,10.541,10.72,22221,0
2008-08-11,10.781,10.781,10.533,10.595,26272,0
2008-08-12,10.541,10.628,10.491,10.601,22443,0
2008-08-13,10.595,10.601,10.475,10.475,5616,0
2008-08-14,10.558,10.573,10.451,10.451,18714,0
2008-08-15,10.549,10.549,10.367,10.533,41435,0
2008-08-18,10.558,10.565,10.458,10.513,8945,0
2008-08-19,10.525,10.541,10.458,10.52,10883,0
2008-08-20,10.549,10.62,10.52,10.607,22004,0
2008-08-21,10.62,10.65,10.533,10.558,18657,0
2008-08-22,10.781,10.781,10.641,10.641,25866,0
2008-08-25,10.595,10.641,10.595,10.601,29503,0
2008-08-26,10.607,10.641,10.58,10.633,7782,0
2008-08-27,10.641,10.641,10.52,10.52,15323,0
2008-08-28,10.573,10.672,10.541,10.565,19513,0
2008-08-29,10.633,10.672,10.58,10.672,10139,0
2008-09-02,10.72,10.774,10.641,10.672,14546,0
2008-09-03,10.759,10.759,10.589,10.628,22229,0
2008-09-04,10.628,10.633,10.573,10.616,17976,0
2008-09-05,10.664,10.72,10.565,10.62,10977,0
2008-09-08,10.689,10.705,10.595,10.689,15470,0
2008-09-09,10.664,10.726,10.595,10.672,17068,0
2008-09-10,10.759,10.759,10.62,10.672,18206,0
2008-09-11,10.573,10.774,10.491,10.68,46105,0
2008-09-12,10.751,10.759,10.601,10.68,15257,0
2008-09-15,10.664,10.855,10.664,10.726,21959,0
2008-09-16,10.72,10.72,10.436,10.466,28819,0
2008-09-17,10.541,10.541,10.272,10.451,24195,0
2008-09-18,10.279,10.616,9.924,10.287,57969,0
2008-09-19,10.403,10.533,10.403,10.475,32542,0
2008-09-22,10.525,10.525,10.063,10.211,39550,0
2008-09-23,10.248,10.272,9.903,9.97,34850,0
2008-09-24,10.239,10.239,9.903,10.203,45431,0
2008-09-25,10.394,10.394,10.063,10.092,35577,0
2008-09-26,9.978,10.092,9.978,10.077,20791,0
2008-09-29,10.077,10.077,9.531,9.568,35215,0
2008-09-30,9.642,9.785,9.642,9.785,21504,0
2008-10-01,9.964,10.475,9.89,10.389,28843,0
2008-10-02,10.389,10.389,10.084,10.144,27377,0
2008-10-03,10.056,10.151,10.047,10.069,19007,0
2008-10-06,9.715,9.903,9.576,9.611,59228,0
2008-10-07,9.628,9.847,9.4556,9.4556,52934,0
2008-10-08,9.4352,9.4352,8.6719,8.9416,52454,0
2008-10-09,8.9497,9.0051,8.8956,8.8956,53845,0
2008-10-10,7.376,10.458,7.2039,9.2744,215907,0
2008-10-13,10.458,10.458,9.524,9.671,51294,0
2008-10-14,9.715,9.964,9.568,9.598,31258,0
2008-10-15,9.545,9.545,9.1276,9.2032,19380,0
2008-10-16,9.0425,10.458,8.964,9.4185,43313,0
2008-10-17,9.3109,9.656,9.1737,9.62,19595,0
2008-10-20,9.791,10.092,9.664,9.799,56929,0
2008-10-21,9.756,9.847,9.704,9.847,39142,0
2008-10-22,9.791,9.847,9.649,9.847,34249,0
2008-10-23,10.016,10.069,9.785,9.97,60302,0
2008-10-24,9.964,9.978,9.756,9.897,37666,0
2008-10-27,9.897,10.047,9.831,10.016,20777,0
2008-10-28,10.084,10.084,9.903,10.077,19705,0
2008-10-29,10.084,10.092,9.903,10.016,14924,0
2008-10-30,10.092,10.451,10.022,10.436,44616,0
2008-10-31,10.451,10.451,10.303,10.317,10202,0
2008-11-03,10.382,10.382,10.184,10.184,8684,0
2008-11-04,10.217,10.303,10.063,10.063,9027,0
2008-11-05,10.232,10.232,10.056,10.137,25847,0
2008-11-06,10.317,10.403,10.092,10.1,26791,0
2008-11-07,10.239,10.458,10.129,10.272,32922,0
2008-11-10,10.279,10.353,10.16,10.272,24300,0
2008-11-11,10.107,10.353,10.107,10.239,13878,0
2008-11-12,10.016,10.317,9.762,9.917,48425,0
2008-11-13,10.056,10.272,9.97,10.063,15945,0
2008-11-14,9.987,10.533,9.978,10.137,31357,0
2008-11-17,10.063,10.063,9.77,9.823,39309,0
2008-11-18,9.791,9.924,9.671,9.924,43029,0
2008-11-19,9.77,9.94,9.77,9.903,42870,0
2008-11-20,9.87,9.917,9.568,9.598,53092,0
2008-11-21,9.679,9.94,9.2744,9.94,96963,0
2008-11-24,9.94,9.94,9.73,9.831,27943,0
2008-11-25,9.791,9.807,9.568,9.791,37930,0
2008-11-26,9.785,9.847,9.715,9.847,17920,0
2008-11-28,9.931,9.94,9.847,9.903,18783,0
2008-12-01,9.94,10.084,9.807,10.084,54121,0
2008-12-02,10.077,10.279,9.823,10.016,77375,0
2008-12-03,10.069,10.264,9.73,9.903,76587,0
2008-12-04,9.791,10.264,9.679,10.092,35123,0
2008-12-05,9.956,9.956,9.531,9.77,44214,0
2008-12-08,9.799,10.077,9.799,9.839,34093,0
2008-12-09,9.855,9.903,9.715,9.715,17140,0
2008-12-10,9.723,9.739,9.531,9.598,75346,0
2008-12-11,9.584,9.762,9.539,9.539,104633,0
2008-12-12,9.4703,9.509,9.1659,9.4556,114825,0
2008-12-15,9.4125,9.628,9.1276,9.568,58511,0
2008-12-16,9.517,9.531,9.252,9.4556,87767,0
2008-12-17,9.3398,10.047,9.3398,9.831,101038,0
2008-12-18,9.831,10.084,9.606,9.664,56486,0
2008-12-19,9.606,10.084,9.606,10.056,31900,0
2008-12-22,9.91,10.166,9.864,10.016,60687,0
2008-12-23,10.309,10.309,9.77,9.807,33322,0
2008-12-24,9.807,9.823,9.739,9.739,11296,0
2008-12-26,9.723,9.814,9.723,9.739,18221,0
2008-12-29,9.89,10.264,9.73,10.264,58208,0
2008-12-30,10.264,10.264,9.97,10.191,27088,0
2008-12-31,10.056,10.458,10.022,10.309,45211,0
2009-01-02,10.346,10.358,10.175,10.358,67964,0
2009-01-05,10.295,10.389,10.114,10.331,24390,0
2009-01-06,10.264,10.367,10.264,10.303,26304,0
2009-01-07,10.203,10.375,10.184,10.317,27279,0
2009-01-08,10.248,10.458,10.248,10.444,32530,0
2009-01-09,10.444,10.458,10.346,10.458,27170,0
2009-01-12,10.346,10.451,10.339,10.353,30568,0
2009-01-13,10.444,10.444,10.016,10.239,69416,0
2009-01-14,10.248,10.309,10.239,10.287,36756,0
2009-01-15,10.279,10.427,10.279,10.382,38343,0
2009-01-16,10.394,10.458,10.367,10.458,28668,0
2009-01-20,10.458,10.458,10.264,10.346,15241,0
2009-01-21,10.358,10.451,10.272,10.331,21285,0
2009-01-22,10.264,10.394,10.191,10.331,20786,0
2009-01-23,10.322,10.444,10.107,10.256,18470,0
2009-01-26,10.217,10.346,10.191,10.317,11587,0
2009-01-27,10.295,10.595,10.239,10.497,22607,0
2009-01-28,10.504,10.601,10.444,10.491,32350,0
2009-01-29,10.346,10.533,10.346,10.436,12703,0
2009-01-30,10.436,10.641,10.419,10.589,36478,0
2009-02-02,10.601,10.601,10.466,10.549,25489,0
2009-02-03,10.601,10.601,10.466,10.558,34041,0
2009-02-04,10.504,10.52,10.389,10.52,8171,0
2009-02-05,10.573,10.573,10.382,10.475,8821,0
2009-02-06,10.484,10.491,10.339,10.367,19107,0
2009-02-09,10.403,10.403,10.331,10.331,15485,0
2009-02-10,10.331,10.491,10.317,10.389,34177,0
2009-02-11,10.346,10.458,10.346,10.419,13765,0
2009-02-12,10.419,10.451,10.295,10.322,20123,0
2009-02-13,10.295,10.427,10.256,10.427,20548,0
2009-02-17,10.317,10.419,10.151,10.224,22439,0
2009-02-18,10.317,10.317,10.022,10.211,35045,0
2009-02-19,10.279,10.279,10.056,10.063,13432,0
2009-02-20,10.092,10.114,9.877,9.94,37779,0
2009-02-23,10.016,10.092,9.883,10.092,28589,0
2009-02-24,9.964,10.264,9.823,10.047,35110,0
2009-02-25,10.151,10.451,9.831,10.411,67794,0
2009-02-26,10.411,10.451,10.303,10.309,26853,0
2009-02-27,10.309,10.436,10.239,10.436,19722,0
2009-03-02,10.484,10.607,10.382,10.589,62999,0
2009-03-03,10.533,10.565,10.382,10.525,12202,0
2009-03-04,10.411,10.497,10.272,10.272,19783,0
2009-03-05,10.279,10.279,9.994,10.022,15463,0
2009-03-06,10.339,10.346,10.107,10.331,12516,0
2009-03-09,10.129,10.309,9.948,10.03,39048,0
2009-03-10,10.166,10.317,10.092,10.196,11447,0
2009-03-11,10.144,10.203,10.129,10.137,44568,0
2009-03-12,10.184,10.309,10.166,10.295,300255,0
2009-03-13,10.346,10.411,10.184,10.211,14303,0
2009-03-16,10.203,10.382,10.203,10.203,18451,0
2009-03-17,10.175,10.224,10.166,10.166,12452,0
2009-03-18,10.196,10.322,10.175,10.317,21981,0
2009-03-19,10.403,10.458,10.211,10.272,33593,0
2009-03-20,10.248,10.295,10.175,10.239,3814,0
2009-03-23,10.309,10.382,10.144,10.224,13269,0
2009-03-24,10.092,10.196,10.092,10.166,18989,0
2009-03-25,10.203,10.394,10.203,10.394,16289,0
2009-03-26,10.394,10.52,10.166,10.191,16227,0
2009-03-27,10.272,10.444,10.123,10.239,26899,0
2009-03-30,10.239,10.272,10.166,10.166,16511,0
2009-03-31,10.203,10.317,10.184,10.217,11513,0
2009-04-01,10.339,10.358,10.166,10.166,32784,0
2009-04-02,10.166,10.353,10.166,10.309,15296,0
2009-04-03,10.358,10.451,10.256,10.339,13143,0
2009-04-06,10.264,10.353,10.248,10.279,10014,0
2009-04-07,10.272,10.322,10.272,10.322,12940,0
2009-04-08,10.279,10.382,10.272,10.382,14829,0
2009-04-09,10.375,10.458,10.375,10.458,18507,0
2009-04-13,10.382,10.458,10.248,10.358,31705,0
2009-04-14,10.272,10.382,10.184,10.272,14037,0
2009-04-15,10.16,10.272,10.16,10.272,8964,0
2009-04-16,10.272,10.309,10.211,10.279,16530,0
2009-04-17,10.303,10.403,10.272,10.295,23343,0
2009-04-20,10.272,10.419,10.272,10.353,25270,0
2009-04-21,10.1,10.303,10.1,10.239,36844,0
2009-04-22,10.248,10.533,10.239,10.533,30876,0
2009-04-23,10.497,10.533,10.458,10.533,18395,0
2009-04-24,10.444,10.533,10.389,10.389,12298,0
2009-04-27,10.389,10.533,10.389,10.436,11523,0
2009-04-28,10.52,10.595,10.403,10.525,44002,0
2009-04-29,10.497,10.497,10.382,10.419,15301,0
2009-04-30,10.458,10.525,10.436,10.525,12284,0
2009-05-01,10.565,10.573,10.394,10.497,26472,0
2009-05-04,10.419,10.533,10.389,10.466,13016,0
2009-05-05,10.475,10.475,10.375,10.419,29796,0
2009-05-06,10.394,10.466,10.339,10.466,29545,0
2009-05-07,10.549,10.565,10.436,10.458,15204,0
2009-05-08,10.541,10.549,10.444,10.533,19243,0
2009-05-11,10.419,10.475,10.353,10.475,10695,0
2009-05-12,10.403,10.525,10.403,10.513,12619,0
2009-05-13,10.382,10.533,10.339,10.389,26451,0
2009-05-14,10.382,10.607,10.382,10.607,17461,0
2009-05-15,10.595,10.607,10.382,10.382,30991,0
2009-05-18,10.317,10.389,10.317,10.346,21699,0
2009-05-19,10.317,10.504,10.317,10.491,32344,0
2009-05-20,10.491,10.558,10.358,10.389,27869,0
2009-05-21,10.317,10.444,10.317,10.419,16619,0
2009-05-22,10.451,10.497,10.346,10.375,15473,0
2009-05-26,10.367,10.367,10.331,10.331,29091,0
2009-05-27,10.389,10.436,10.322,10.367,38833,0
2009-05-28,10.367,10.411,10.322,10.358,25132,0
2009-05-29,10.394,10.565,10.358,10.504,27259,0
2009-06-01,10.589,10.595,10.52,10.533,30337,0
2009-06-02,10.58,10.58,10.232,10.346,89827,0
2009-06-03,10.436,10.444,10.353,10.444,24228,0
2009-06-04,10.419,10.607,10.419,10.444,58515,0
2009-06-05,10.504,10.58,10.504,10.58,15253,0
2009-06-08,10.565,10.595,10.565,10.595,16946,0
2009-06-09,10.573,10.595,10.533,10.595,7247,0
2009-06-10,10.541,10.595,10.541,10.595,18518,0
2009-06-11,10.513,10.595,10.466,10.595,10800,0
2009-06-12,10.427,10.595,10.427,10.589,32852,0
2009-06-15,10.322,10.595,10.144,10.484,83769,0
2009-06-16,10.444,10.601,10.444,10.549,27629,0
2009-06-17,10.533,10.595,10.419,10.595,14703,0
2009-06-18,10.533,10.601,10.533,10.573,14793,0
2009-06-19,10.513,10.533,10.458,10.497,17364,0
2009-06-22,10.394,10.419,10.272,10.339,15460,0
2009-06-23,10.317,10.451,10.264,10.317,30013,0
2009-06-24,10.346,10.346,10.248,10.303,14703,0
2009-06-25,10.224,10.309,10.224,10.256,14665,0
2009-06-26,10.339,10.573,10.309,10.573,27048,0
2009-06-29,10.533,10.573,10.491,10.573,9813,0
2009-06-30,10.533,10.607,10.353,10.607,28348,0
2009-07-01,10.628,10.633,10.573,10.607,22983,0
2009-07-02,10.595,10.601,10.466,10.533,5137,0
2009-07-06,10.458,10.491,10.451,10.466,8660,0
2009-07-07,10.427,10.475,10.382,10.451,5434,0
2009-07-08,10.411,10.497,10.375,10.497,7641,0
2009-07-09,10.403,10.52,10.389,10.427,11975,0
2009-07-10,10.427,10.497,10.382,10.466,14957,0
2009-07-13,10.375,10.458,10.375,10.427,13206,0
2009-07-14,10.427,10.504,10.419,10.436,23524,0
2009-07-15,10.475,10.589,10.436,10.436,17231,0
2009-07-16,10.427,10.549,10.427,10.475,11127,0
2009-07-17,10.466,10.504,10.466,10.504,8896,0
2009-07-20,10.466,10.641,10.466,10.641,15555,0
2009-07-21,10.607,10.633,10.525,10.595,17533,0
2009-07-22,10.595,10.607,10.595,10.595,10241,0
2009-07-23,10.595,10.641,10.595,10.633,15271,0
2009-07-24,10.607,10.641,10.52,10.641,14460,0
2009-07-27,10.633,10.641,10.573,10.58,18205,0
2009-07-28,10.541,10.641,10.533,10.641,21558,0
2009-07-29,10.633,10.705,10.58,10.641,16024,0
2009-07-30,10.641,10.689,10.549,10.672,21203,0
2009-07-31,10.664,10.705,10.62,10.705,14689,0
2009-08-03,10.837,10.912,10.72,10.885,12413,0
2009-08-04,10.79,11.169,10.781,10.918,20901,0
2009-08-05,10.87,10.918,10.726,10.798,21585,0
2009-08-06,10.751,10.774,10.68,10.68,18202,0
2009-08-07,10.697,10.735,10.68,10.726,23313,0
2009-08-10,10.589,10.689,10.589,10.633,28538,0
2009-08-11,10.641,10.641,10.491,10.589,46330,0
2009-08-12,10.466,10.513,10.427,10.484,41865,0
2009-08-13,10.475,10.541,10.444,10.484,24789,0
2009-08-14,10.497,10.513,10.466,10.497,12211,0
2009-08-17,10.504,10.513,10.458,10.513,9908,0
2009-08-18,10.525,10.595,10.484,10.549,26988,0
2009-08-19,10.466,10.549,10.466,10.475,15109,0
2009-08-20,10.525,10.533,10.491,10.513,12889,0
2009-08-21,10.573,10.726,10.484,10.58,47356,0
2009-08-24,10.58,10.664,10.533,10.58,20851,0
2009-08-25,10.573,10.589,10.533,10.589,11101,0
2009-08-26,10.525,10.549,10.484,10.525,21247,0
2009-08-27,10.558,10.558,10.484,10.504,28377,0
2009-08-28,10.504,10.558,10.475,10.525,23550,0
2009-08-31,10.504,10.525,10.466,10.491,19787,0
2009-09-01,10.52,10.52,10.458,10.504,48152,0
2009-09-02,10.549,10.558,10.458,10.549,66808,0
2009-09-03,10.533,10.616,10.533,10.616,17510,0
2009-09-04,10.565,10.751,10.565,10.68,20877,0
2009-09-08,10.759,10.814,10.713,10.774,45135,0
2009-09-09,10.664,10.751,10.549,10.743,52355,0
2009-09-10,10.705,10.735,10.641,10.672,10534,0
2009-09-11,10.628,10.705,10.628,10.656,19987,0
2009-09-14,10.641,10.705,10.607,10.641,30141,0
2009-09-15,10.616,10.713,10.616,10.689,8332,0
2009-09-16,10.743,10.743,10.641,10.72,38545,0
2009-09-17,10.664,10.72,10.641,10.68,18083,0
2009-09-18,10.72,10.72,10.656,10.713,4537,0
2009-09-21,10.68,10.743,10.68,10.697,24035,0
2009-09-22,10.743,10.814,10.72,10.766,16315,0
2009-09-23,10.697,10.837,10.697,10.735,42980,0
2009-09-24,10.726,10.781,10.705,10.751,20276,0
2009-09-25,10.735,10.798,10.72,10.798,32787,0
2009-09-28,10.829,10.862,10.751,10.862,37811,0
2009-09-29,10.839,10.878,10.837,10.878,15452,0
2009-09-30,10.918,10.981,10.918,10.934,24720,0
2009-10-01,11.05,11.05,10.837,10.837,31129,0
2009-10-02,10.9,10.926,10.72,10.806,33170,0
2009-10-05,10.774,10.878,10.759,10.781,37882,0
2009-10-06,10.781,10.878,10.713,10.735,45925,0
2009-10-07,10.79,10.798,10.72,10.743,16696,0
2009-10-08,10.774,10.814,10.726,10.751,39138,0
2009-10-09,10.726,10.79,10.726,10.759,42447,0
2009-10-12,10.735,10.798,10.641,10.697,71951,0
2009-10-13,10.633,10.878,10.633,10.743,42884,0
2009-10-14,10.885,10.885,10.607,10.641,88768,0
2009-10-15,10.68,10.697,10.497,10.595,47492,0
2009-10-16,10.497,10.656,10.497,10.656,17029,0
2009-10-19,10.565,10.759,10.565,10.726,34080,0
2009-10-20,10.68,10.912,10.68,10.855,21642,0
2009-10-21,10.862,10.9,10.759,10.759,17125,0
2009-10-22,10.759,10.814,10.689,10.806,27088,0
2009-10-23,10.806,10.806,10.713,10.781,15404,0
2009-10-26,10.829,10.829,10.672,10.672,41072,0
2009-10-27,10.68,10.68,10.549,10.633,65858,0
2009-10-28,10.589,10.735,10.589,10.713,17543,0
2009-10-29,10.837,10.837,10.589,10.814,36263,0
2009-10-30,10.822,10.9,10.774,10.806,20724,0
2009-11-02,10.9,10.906,10.766,10.822,40941,0
2009-11-03,10.781,10.906,10.759,10.847,20215,0
2009-11-04,10.9,10.918,10.759,10.9,59915,0
2009-11-05,10.855,11.004,10.79,10.965,78022,0
2009-11-06,10.926,10.941,10.878,10.912,8549,0
2009-11-09,10.918,10.934,10.839,10.906,13618,0
2009-11-10,10.855,10.855,10.751,10.806,23933,0
2009-11-11,10.829,10.837,10.743,10.759,10277,0
2009-11-12,10.72,10.892,10.672,10.822,74424,0
2009-11-13,10.774,10.885,10.774,10.829,30842,0
2009-11-16,10.847,10.847,10.697,10.781,30179,0
2009-11-17,10.781,10.847,10.633,10.641,79827,0
2009-11-18,10.68,10.743,10.616,10.689,39680,0
2009-11-19,10.65,11.019,10.65,10.766,37767,0
2009-11-20,10.743,10.941,10.726,10.806,38741,0
2009-11-23,10.759,11.067,10.751,10.934,61772,0
2009-11-24,10.885,10.981,10.837,10.87,10100,0
2009-11-25,10.906,10.941,10.839,10.926,29835,0
2009-11-27,10.906,10.981,10.87,10.9,6133,0
2009-11-30,11.004,11.004,10.847,10.95,19008,0
2009-12-01,10.957,11.011,10.892,10.934,41900,0
2009-12-02,10.912,10.934,10.759,10.759,41195,0
2009-12-03,10.79,10.885,10.79,10.847,13471,0
2009-12-04,10.918,10.918,10.759,10.839,18453,0
2009-12-07,10.837,10.87,10.814,10.855,28164,0
2009-12-08,10.862,10.995,10.855,10.995,51810,0
2009-12-09,10.965,10.995,10.941,10.981,7274,0
2009-12-10,10.965,10.987,10.95,10.987,24358,0
2009-12-11,11.004,11.074,10.995,11.074,43630,0
2009-12-14,11.05,11.205,11.05,11.205,46014,0
2009-12-15,11.191,11.191,11.011,11.011,36934,0
2009-12-16,11.156,11.156,10.885,10.9,32192,0
2009-12-17,10.781,10.862,10.735,10.822,50125,0
2009-12-18,10.759,10.79,10.743,10.743,36124,0
2009-12-21,10.751,10.918,10.751,10.862,20228,0
2009-12-22,10.906,11.011,10.906,11.011,24421,0
2009-12-23,11.12,11.205,11.019,11.183,46278,0
2009-12-24,11.095,11.278,11.095,11.162,23820,0
2009-12-28,11.15,11.205,10.987,11.08,27374,0
2009-12-29,11.088,11.156,10.973,11.042,28341,0
2009-12-30,10.995,11.111,10.995,11.019,17980,0
2009-12-31,11.162,11.199,10.995,11.067,14494,0
2010-01-04,11.004,11.088,10.941,11.004,44693,0
2010-01-05,11.028,11.034,11.011,11.011,9415,0
2010-01-06,11.034,11.169,10.965,11.169,38681,0
2010-01-07,11.191,11.263,11.067,11.243,36966,0
2010-01-08,11.243,11.243,11.074,11.134,32477,0
2010-01-11,11.199,11.199,11.15,11.15,21918,0
2010-01-12,11.103,11.341,11.042,11.156,41603,0
2010-01-13,11.15,11.183,11.095,11.103,7813,0
2010-01-14,11.134,11.134,10.957,11.058,13525,0
2010-01-15,11.067,11.141,10.973,11.111,19594,0
2010-01-19,11.042,11.103,11.004,11.028,25905,0
2010-01-20,10.973,11.042,10.965,11.042,30710,0
2010-01-21,11.028,11.028,10.892,11.011,45937,0
2010-01-22,10.941,11.042,10.926,11.042,41647,0
2010-01-25,11.034,11.042,10.995,11.019,20950,0
2010-01-26,11.004,11.15,11.004,11.067,74092,0
2010-01-27,11.067,11.074,11.058,11.074,18563,0
2010-01-28,11.067,11.141,11.028,11.088,27963,0
2010-01-29,11.088,11.141,11.08,11.134,5943,0
2010-02-01,11.317,11.317,11.08,11.141,27678,0
2010-02-02,11.12,11.183,11.12,11.156,16424,0
2010-02-03,11.212,11.243,11.111,11.235,43599,0
2010-02-04,11.269,11.317,11.15,11.156,13670,0
2010-02-05,11.176,11.205,11.15,11.15,17170,0
2010-02-08,11.12,11.357,11.074,11.074,39654,0
2010-02-09,11.169,11.169,11.011,11.042,34060,0
2010-02-10,11.067,11.074,10.934,11.074,24485,0
2010-02-11,11.074,11.176,10.965,11.156,35931,0
2010-02-12,11.103,11.111,10.995,11.08,35223,0
2010-02-16,11.05,11.074,10.995,11.067,15931,0
2010-02-17,11.019,11.183,11.019,11.183,46150,0
2010-02-18,11.219,11.219,11.074,11.111,12832,0
2010-02-19,11.183,11.183,11.034,11.034,15488,0
2010-02-22,11.042,11.095,10.885,10.885,42166,0
2010-02-23,10.9,10.918,10.885,10.885,23352,0
2010-02-24,10.885,10.987,10.885,10.941,57427,0
2010-02-25,10.957,10.981,10.912,10.981,20372,0
2010-02-26,10.95,10.995,10.918,10.995,33481,0
2010-03-01,10.995,11.058,10.957,10.987,27389,0
2010-03-02,10.957,11.011,10.95,10.981,25946,0
2010-03-03,10.987,11.05,10.926,10.941,111472,0
2010-03-04,10.981,11.074,10.934,11.067,37447,0
2010-03-05,11.011,11.12,11.011,11.08,58290,0
2010-03-08,11.074,11.156,11.058,11.129,106940,0
2010-03-09,11.088,11.162,11.088,11.141,37258,0
2010-03-10,11.15,11.199,11.12,11.169,36785,0
2010-03-11,11.141,11.25,11.074,11.176,64594,0
2010-03-12,11.156,11.235,11.011,11.141,52274,0
2010-03-15,11.111,11.129,11.074,11.088,53162,0
2010-03-16,11.074,11.134,11.042,11.129,20170,0
2010-03-17,11.134,11.169,10.957,10.995,99432,0
2010-03-18,10.987,11.05,10.987,11.042,38334,0
2010-03-19,11.011,11.034,10.973,10.995,52103,0
2010-03-22,10.957,11.019,10.957,11.011,24530,0
2010-03-23,11.042,11.074,10.987,11.042,72996,0
2010-03-24,11.011,11.042,10.965,10.987,61353,0
2010-03-25,10.981,11.019,10.981,11.004,23099,0
2010-03-26,10.973,11.034,10.973,10.995,32767,0
2010-03-29,11.028,11.028,10.973,11.019,16745,0
2010-03-30,10.981,11.034,10.981,11.028,11864,0
2010-03-31,11.028,11.034,11.004,11.028,10814,0
2010-04-01,11.095,11.095,10.973,11.05,33373,0
2010-04-05,11.019,11.103,10.987,11.028,25782,0
2010-04-06,11.019,11.199,11.011,11.199,39966,0
2010-04-07,11.129,11.199,11.111,11.141,23329,0
2010-04-08,11.103,11.263,11.034,11.263,32593,0
2010-04-09,11.256,11.256,11.111,11.111,22254,0
2010-04-12,11.103,11.219,10.995,10.995,21944,0
2010-04-13,10.987,11.067,10.957,11.067,44913,0
2010-04-14,11.058,11.205,11.05,11.176,42621,0
2010-04-15,11.134,11.256,11.034,11.25,40253,0
2010-04-16,11.212,11.256,11.212,11.256,20153,0
2010-04-19,11.269,11.357,11.227,11.357,50637,0
2010-04-20,11.301,11.309,11.162,11.219,23113,0
2010-04-21,11.191,11.191,11.074,11.15,43388,0
2010-04-22,11.176,11.37,11.095,11.286,30689,0
2010-04-23,11.329,11.329,11.106,11.123,50858,0
2010-04-26,11.129,11.183,11.088,11.095,37451,0
2010-04-27,11.095,11.156,11.095,11.15,18794,0
2010-04-28,11.156,11.309,11.141,11.227,11525,0
2010-04-29,11.183,11.256,11.162,11.227,20568,0
2010-04-30,11.25,11.295,11.235,11.295,27212,0
2010-05-03,11.341,11.341,11.263,11.263,14423,0
2010-05-04,11.364,11.364,11.263,11.348,24676,0
2010-05-05,11.317,11.332,11.256,11.332,9651,0
2010-05-06,11.317,11.317,11.074,11.134,37222,0
2010-05-07,11.15,11.219,11.042,11.111,17865,0
2010-05-10,11.129,11.212,11.111,11.129,21165,0
2010-05-11,11.141,11.191,11.129,11.129,16944,0
2010-05-12,11.08,11.227,11.08,11.227,37605,0
2010-05-13,11.199,11.263,11.141,11.156,23968,0
2010-05-14,11.088,11.162,11.08,11.08,32130,0
2010-05-17,11.067,11.141,11.067,11.088,4523,0
2010-05-18,11.15,11.235,11.088,11.12,18018,0
2010-05-19,11.095,11.141,11.028,11.028,30663,0
2010-05-20,10.941,11.199,10.9,11.183,35050,0
2010-05-21,11.183,11.183,11.05,11.134,16236,0
2010-05-24,11.199,11.205,11.156,11.199,7562,0
2010-05-25,11.074,11.199,11.074,11.141,13977,0
2010-05-26,11.134,11.199,11.134,11.183,7155,0
2010-05-27,11.256,11.301,11.227,11.269,20510,0
2010-05-28,11.295,11.332,11.263,11.332,41343,0
2010-06-01,11.332,11.504,11.269,11.269,66766,0
2010-06-02,11.364,11.364,11.088,11.134,81805,0
2010-06-03,11.12,11.169,11.088,11.088,27883,0
2010-06-04,11.019,11.332,11.019,11.191,30213,0
2010-06-07,11.243,11.243,11.095,11.12,31071,0
2010-06-08,11.141,11.219,11.129,11.205,22120,0
2010-06-09,11.219,11.462,11.219,11.235,35544,0
2010-06-10,11.263,11.341,11.156,11.176,21896,0
2010-06-11,11.134,11.25,11.134,11.25,7155,0
2010-06-14,11.243,11.37,11.169,11.169,34207,0
2010-06-15,11.243,11.243,11.15,11.15,30991,0
2010-06-16,11.227,11.235,11.162,11.199,20012,0
2010-06-17,11.212,11.235,11.169,11.176,16773,0
2010-06-18,11.243,11.243,11.169,11.199,6721,0
2010-06-21,11.25,11.295,11.235,11.295,10921,0
2010-06-22,11.243,11.256,11.205,11.243,23346,0
2010-06-23,11.183,11.256,11.183,11.25,8264,0
2010-06-24,11.235,11.235,11.176,11.212,20417,0
2010-06-25,11.219,11.263,11.156,11.243,21311,0
2010-06-28,11.263,11.301,11.205,11.278,19303,0
2010-06-29,11.278,11.278,11.15,11.162,36129,0
2010-06-30,11.158,11.253,11.158,11.164,15206,0
2010-07-01,11.235,11.235,11.183,11.191,21621,0
2010-07-02,11.235,11.295,11.199,11.269,26066,0
2010-07-06,11.219,11.278,11.205,11.219,43997,0
2010-07-07,11.256,11.269,11.191,11.205,43932,0
2010-07-08,11.219,11.263,11.169,11.183,30234,0
2010-07-09,11.162,11.205,11.162,11.191,23679,0
2010-07-12,11.227,11.227,11.176,11.227,26743,0
2010-07-13,11.199,11.212,11.129,11.212,21457,0
2010-07-14,11.205,11.243,11.15,11.156,38822,0
2010-07-15,11.176,11.243,11.162,11.243,37952,0
2010-07-16,11.269,11.269,11.183,11.191,15348,0
2010-07-19,11.235,11.235,11.15,11.15,37280,0
2010-07-20,11.134,11.199,11.134,11.191,26484,0
2010-07-21,11.15,11.199,11.15,11.191,14509,0
2010-07-22,11.205,11.205,11.15,11.169,14182,0
2010-07-23,11.191,11.199,11.129,11.15,21169,0
2010-07-26,11.169,11.191,11.156,11.156,13130,0
2010-07-27,11.156,11.205,11.141,11.15,31160,0
2010-07-28,11.176,11.183,11.034,11.111,85171,0
2010-07-29,11.12,11.156,11.034,11.058,15639,0
2010-07-30,11.058,11.103,11.034,11.095,19316,0
2010-08-02,11.141,11.156,11.103,11.156,15883,0
2010-08-03,11.156,11.191,11.134,11.191,17228,0
2010-08-04,11.169,11.227,11.169,11.212,17796,0
2010-08-05,11.212,11.235,11.205,11.235,17117,0
2010-08-06,11.134,11.243,11.134,11.243,65500,0
2010-08-09,11.219,11.278,11.162,11.219,35466,0
2010-08-10,11.176,11.235,11.15,11.15,28138,0
2010-08-11,11.134,11.176,11.103,11.134,22290,0
2010-08-12,11.088,11.141,11.088,11.129,9668,0
2010-08-13,11.141,11.15,11.019,11.129,30103,0
2010-08-16,11.129,11.219,11.111,11.162,17487,0
2010-08-17,11.199,11.199,11.129,11.169,18396,0
2010-08-18,11.176,11.191,11.141,11.169,15702,0
2010-08-19,11.176,11.176,11.156,11.176,11002,0
2010-08-20,11.141,11.176,11.129,11.134,22323,0
2010-08-23,11.183,11.183,11.129,11.156,29435,0
2010-08-24,11.162,11.162,11.103,11.111,16124,0
2010-08-25,11.162,11.169,11.134,11.169,31927,0
2010-08-26,11.141,11.183,11.134,11.134,26634,0
2010-08-27,11.15,11.212,11.15,11.191,24049,0
2010-08-30,11.205,11.227,11.162,11.219,16498,0
2010-08-31,11.244,11.335,11.22,11.326,40311,0
2010-09-01,11.357,11.386,11.341,11.348,17477,0
2010-09-02,11.348,11.378,11.278,11.309,23998,0
2010-09-03,11.278,11.278,11.219,11.243,16251,0
2010-09-07,11.263,11.263,11.162,11.162,18331,0
2010-09-08,11.162,11.205,11.15,11.15,22555,0
2010-09-09,11.183,11.212,11.162,11.191,14929,0
2010-09-10,11.176,11.256,11.176,11.256,19000,0
2010-09-13,11.12,11.227,11.095,11.169,35963,0
2010-09-14,11.199,11.219,11.183,11.183,28848,0
2010-09-15,11.212,11.212,11.134,11.169,32768,0
2010-09-16,11.15,11.227,11.15,11.191,16964,0
2010-09-17,11.205,11.205,11.129,11.134,15410,0
2010-09-20,11.199,11.227,11.156,11.191,26376,0
2010-09-21,11.162,11.278,11.156,11.278,49962,0
2010-09-22,11.269,11.295,11.25,11.286,31132,0
2010-09-23,11.309,11.317,11.269,11.269,17782,0
2010-09-24,11.317,11.332,11.286,11.332,22343,0
2010-09-27,11.325,11.341,11.295,11.295,9458,0
2010-09-28,11.348,11.37,11.317,11.364,28109,0
2010-09-29,11.435,11.448,11.37,11.44,35150,0
2010-09-30,11.392,11.425,11.361,11.425,32275,0
2010-10-01,11.427,11.462,11.41,11.462,20918,0
2010-10-04,11.504,11.538,11.41,11.44,23510,0
2010-10-05,11.41,11.519,11.37,11.386,33962,0
2010-10-06,11.364,11.455,11.357,11.378,50597,0
2010-10-07,11.341,11.394,11.317,11.394,18536,0
2010-10-08,11.41,11.44,11.317,11.325,21633,0
2010-10-11,11.325,11.378,11.25,11.269,23806,0
2010-10-12,11.269,11.309,11.227,11.256,24063,0
2010-10-13,11.341,11.341,11.176,11.219,34865,0
2010-10-14,11.191,11.317,11.183,11.301,22810,0
2010-10-15,11.295,11.357,11.243,11.243,18756,0
2010-10-18,11.227,11.295,11.219,11.227,27959,0
2010-10-19,11.176,11.263,11.176,11.219,69861,0
2010-10-20,11.219,11.243,11.183,11.212,34723,0
2010-10-21,11.227,11.301,11.227,11.278,26813,0
2010-10-22,11.278,11.309,11.183,11.25,67928,0
2010-10-25,11.25,11.301,11.25,11.269,33036,0
2010-10-26,11.278,11.332,11.227,11.332,43051,0
2010-10-27,11.325,11.325,11.227,11.235,17678,0
2010-10-28,11.219,11.286,11.205,11.219,61584,0
2010-10-29,11.262,11.317,11.187,11.262,32205,0
2010-11-01,11.317,11.534,11.256,11.364,75612,0
2010-11-02,11.341,11.455,11.341,11.427,11446,0
2010-11-03,11.462,11.462,11.357,11.37,21445,0
2010-11-04,11.476,11.476,11.295,11.295,31951,0
2010-11-05,11.25,11.317,11.176,11.183,86639,0
2010-11-08,11.183,11.219,11.162,11.183,37187,0
2010-11-09,11.183,11.199,11.095,11.111,48353,0
2010-11-10,11.095,11.111,10.689,10.759,149194,0
2010-11-11,10.735,10.759,10.589,10.656,62928,0
2010-11-12,10.616,10.814,10.616,10.641,51562,0
2010-11-15,10.664,10.672,10.184,10.239,222421,0
2010-11-16,10.191,10.525,9.97,10.367,113459,0
2010-11-17,10.427,10.595,10.358,10.451,44572,0
2010-11-18,10.444,10.484,10.166,10.279,158917,0
2010-11-19,10.346,10.497,10.303,10.475,67548,0
2010-11-22,10.394,10.672,10.394,10.607,76666,0
2010-11-23,10.672,10.672,10.533,10.58,59158,0
2010-11-24,10.589,10.705,10.541,10.628,47796,0
2010-11-26,10.607,10.705,10.607,10.689,13359,0
2010-11-29,10.664,10.697,10.601,10.641,46771,0
2010-11-30,10.657,10.681,10.641,10.665,19376,0
2010-12-01,10.705,10.705,10.558,10.573,49279,0
2010-12-02,10.549,10.607,10.451,10.451,37582,0
2010-12-03,10.504,10.58,10.411,10.436,36887,0
2010-12-06,10.411,10.58,10.346,10.367,44300,0
2010-12-07,10.411,10.411,10.123,10.123,111325,0
2010-12-08,10.114,10.203,10.03,10.151,75548,0
2010-12-09,10.191,10.196,10.022,10.175,76557,0
2010-12-10,10.151,10.279,9.978,10.1,62006,0
2010-12-13,10.022,10.03,9.839,9.87,134984,0
2010-12-14,9.814,9.847,9.756,9.799,124320,0
2010-12-15,9.73,9.964,9.73,9.948,122972,0
2010-12-16,9.903,10.191,9.903,10.184,111171,0
2010-12-17,10.203,10.272,10.123,10.196,74641,0
2010-12-20,10.184,10.184,9.799,9.91,199690,0
2010-12-21,9.91,9.94,9.807,9.823,90891,0
2010-12-22,9.831,9.94,9.814,9.94,81814,0
2010-12-23,9.87,9.964,9.855,9.897,63872,0
2010-12-27,9.87,9.903,9.839,9.847,58024,0
2010-12-28,9.877,9.956,9.864,9.931,50462,0
2010-12-29,9.849,9.983,9.849,9.974,97842,0
2010-12-30,9.983,9.983,9.879,9.921,78544,0
2010-12-31,9.987,10.128,9.987,10.128,39654,0
2011-01-03,10.129,10.129,9.978,10.077,33934,0
2011-01-04,10.107,10.166,10.092,10.16,29194,0
2011-01-05,10.1,10.184,10.1,10.175,25457,0
2011-01-06,10.166,10.203,10.137,10.184,32361,0
2011-01-07,10.166,10.184,10.1,10.114,22450,0
2011-01-10,10.092,10.092,9.877,9.917,79841,0
2011-01-11,9.864,9.924,9.839,9.903,66131,0
2011-01-12,9.847,9.855,9.679,9.756,103103,0
2011-01-13,9.723,9.756,9.524,9.584,104258,0
2011-01-14,9.539,9.559,9.4263,9.545,152739,0
2011-01-18,9.539,9.864,9.539,9.831,117717,0
2011-01-19,9.791,9.883,9.722,9.784,70635,0
2011-01-20,9.762,9.903,9.73,9.877,41815,0
2011-01-21,9.903,9.978,9.807,9.903,104091,0
2011-01-24,9.91,9.94,9.839,9.924,69938,0
2011-01-25,9.903,10.003,9.897,10.003,77629,0
2011-01-26,10.016,10.047,9.964,10.016,37507,0
2011-01-27,10.039,10.056,9.987,10.01,59455,0
2011-01-28,10.016,10.016,9.903,9.903,37760,0
2011-01-31,9.908,9.963,9.901,9.901,33794,0
2011-02-01,9.917,9.97,9.883,9.964,60787,0
2011-02-02,9.97,10.039,9.97,10.039,34653,0
2011-02-03,10.04,10.071,9.979,10.049,47107,0
2011-02-04,10.016,10.039,9.978,10.01,18205,0
2011-02-07,10.022,10.069,10.003,10.039,23281,0
2011-02-08,10.039,10.084,10.016,10.069,38151,0
2011-02-09,10.039,10.056,9.897,9.956,85404,0
2011-02-10,9.911,9.932,9.891,9.891,39075,0
2011-02-11,9.855,9.97,9.847,9.924,50898,0
2011-02-14,9.89,9.897,9.814,9.823,42461,0
2011-02-15,9.823,9.87,9.73,9.87,50240,0
2011-02-16,9.877,10.016,9.877,9.978,56802,0
2011-02-18,9.932,9.948,9.883,9.94,48353,0
2011-02-22,9.883,9.897,9.679,9.709,110726,0
2011-02-23,9.704,9.814,9.704,9.785,66695,0
2011-02-24,9.823,9.855,9.791,9.831,38214,0
2011-02-25,9.814,9.823,9.722,9.77,66573,0
2011-02-28,9.779,9.816,9.756,9.816,52665,0
2011-03-01,9.838,9.869,9.821,9.845,68122,0
2011-03-02,9.83,9.854,9.821,9.821,62865,0
2011-03-03,9.821,9.916,9.797,9.876,50111,0
2011-03-04,9.87,9.891,9.814,9.864,41855,0
2011-03-07,9.847,9.877,9.814,9.839,25301,0
2011-03-08,9.877,9.903,9.814,9.891,33341,0
2011-03-09,9.847,9.855,9.799,9.799,49182,0
2011-03-10,9.797,9.845,9.76,9.821,32404,0
2011-03-11,9.823,9.864,9.814,9.839,39722,0
2011-03-14,9.864,9.883,9.847,9.847,40576,0
2011-03-15,9.831,9.87,9.791,9.839,41003,0
2011-03-16,9.831,9.877,9.814,9.814,19576,0
2011-03-17,9.858,9.858,9.792,9.808,38865,0
2011-03-18,9.823,9.924,9.791,9.918,76129,0
2011-03-21,9.883,9.924,9.877,9.911,41336,0
2011-03-22,9.911,9.94,9.883,9.891,9315,0
2011-03-23,9.903,9.965,9.903,9.932,27455,0
2011-03-24,9.956,9.956,9.918,9.956,24400,0
2011-03-25,9.948,9.956,9.916,9.948,48031,0
2011-03-28,9.948,10.04,9.948,10.04,78904,0
2011-03-29,10.064,10.071,10.01,10.049,32933,0
2011-03-30,10.049,10.049,10.004,10.023,21696,0
2011-03-31,10.017,10.024,9.938,9.955,49836,0
2011-04-01,9.987,10.022,9.916,10.017,47987,0
2011-04-04,9.965,10.017,9.948,9.979,36774,0
2011-04-05,9.954,10.03,9.947,10.03,31599,0
2011-04-06,10.022,10.07,10.003,10.07,42132,0
2011-04-07,10.015,10.137,10.015,10.137,36320,0
2011-04-08,10.168,10.191,10.101,10.145,41146,0
2011-04-11,10.177,10.177,10.123,10.161,39821,0
2011-04-12,10.123,10.168,10.115,10.13,47214,0
2011-04-13,10.138,10.145,10.07,10.07,19765,0
2011-04-14,10.093,10.108,10.04,10.056,43772,0
2011-04-15,10.093,10.093,9.964,9.978,76103,0
2011-04-18,9.956,10.064,9.956,10.022,30842,0
2011-04-19,10.031,10.078,9.994,10.017,40268,0
2011-04-20,10.04,10.108,10.031,10.064,27025,0
2011-04-21,10.078,10.093,10.01,10.04,40843,0
2011-04-25,10.031,10.031,9.978,10.01,43528,0
2011-04-26,10.01,10.077,9.993,10.056,78552,0
2011-04-27,10.064,10.123,10.048,10.064,34386,0
2011-04-28,10.108,10.145,10.093,10.108,15211,0
2011-04-29,10.13,10.193,10.122,10.193,34488,0
2011-05-02,10.227,10.243,10.13,10.138,54161,0
2011-05-03,10.184,10.191,10.068,10.091,48180,0
2011-05-04,10.1,10.1,10.015,10.077,111023,0
2011-05-05,10.083,10.122,10.076,10.122,21078,0
2011-05-06,10.145,10.145,10.077,10.1,34924,0
2011-05-09,10.084,10.177,10.084,10.137,58571,0
2011-05-10,10.137,10.206,10.13,10.153,48646,0
2011-05-11,10.175,10.205,10.167,10.191,20067,0
2011-05-12,10.191,10.218,10.191,10.213,9332,0
2011-05-13,10.243,10.282,10.168,10.274,30241,0
2011-05-16,10.291,10.291,10.234,10.282,28133,0
2011-05-17,10.268,10.343,10.268,10.335,32372,0
2011-05-18,10.343,10.349,10.327,10.343,37771,0
2011-05-19,10.392,10.425,10.371,10.4,53640,0
2011-05-20,10.4,10.433,10.29,10.29,76850,0
2011-05-23,10.251,10.306,10.251,10.259,41754,0
2011-05-24,10.291,10.32,10.282,10.306,12861,0
2011-05-25,10.313,10.371,10.306,10.363,48558,0
2011-05-26,10.363,10.392,10.349,10.38,23397,0
2011-05-27,10.386,10.433,10.379,10.4,22448,0
2011-05-31,10.448,10.52,10.432,10.52,25473,0
2011-06-01,10.557,10.607,10.548,10.557,29790,0
2011-06-02,10.565,10.565,10.495,10.495,14993,0
2011-06-03,10.503,10.511,10.441,10.473,41905,0
2011-06-06,10.495,10.495,10.433,10.448,24316,0
2011-06-07,10.494,10.494,10.454,10.48,12067,0
2011-06-08,10.487,10.571,10.377,10.377,58972,0
2011-06-09,10.423,10.423,10.347,10.347,17593,0
2011-06-10,10.4,10.425,10.306,10.355,57167,0
2011-06-13,10.425,10.448,10.355,10.392,16843,0
2011-06-14,10.425,10.503,10.425,10.495,24455,0
2011-06-15,10.473,10.532,10.464,10.473,10573,0
2011-06-16,10.5,10.538,10.428,10.453,26936,0
2011-06-17,10.473,10.473,10.425,10.425,14909,0
2011-06-20,10.448,10.455,10.416,10.425,15573,0
2011-06-21,10.433,10.473,10.4,10.441,25749,0
2011-06-22,10.489,10.548,10.425,10.532,38368,0
2011-06-23,10.548,10.628,10.548,10.628,16959,0
2011-06-24,10.633,10.657,10.601,10.633,21415,0
2011-06-27,10.651,10.674,10.602,10.674,45585,0
2011-06-28,10.621,10.762,10.621,10.762,40279,0
2011-06-29,10.802,10.802,10.691,10.691,13757,0
2011-06-30,10.733,10.733,10.546,10.563,48108,0
2011-07-01,10.628,10.69,10.523,10.69,36238,0
2011-07-05,10.716,10.729,10.642,10.658,19889,0
2011-07-06,10.641,10.699,10.615,10.615,17031,0
2011-07-07,10.674,10.729,10.666,10.707,26099,0
2011-07-08,10.722,10.738,10.674,10.738,26791,0
2011-07-11,10.746,10.768,10.65,10.715,25437,0
2011-07-12,10.674,10.763,10.674,10.754,19645,0
2011-07-13,10.802,10.802,10.69,10.722,32509,0
2011-07-14,10.674,10.715,10.642,10.65,27880,0
2011-07-15,10.715,10.715,10.517,10.517,47282,0
2011-07-18,10.51,10.517,10.448,10.51,35597,0
2011-07-19,10.517,10.62,10.517,10.6,49668,0
2011-07-20,10.615,10.642,10.594,10.62,28956,0
2011-07-21,10.642,10.657,10.571,10.594,43246,0
2011-07-22,10.651,10.666,10.616,10.658,16893,0
2011-07-25,10.601,10.628,10.564,10.579,39285,0
2011-07-26,10.627,10.627,10.46,10.46,49727,0
2011-07-27,10.51,10.51,10.232,10.347,74925,0
2011-07-28,10.345,10.404,10.26,10.283,47348,0
2011-07-29,10.294,10.294,10.168,10.253,54404,0
2011-08-01,10.391,10.48,10.369,10.397,30098,0
2011-08-02,10.35,10.476,10.35,10.411,41786,0
2011-08-03,10.397,10.51,10.39,10.494,44948,0
2011-08-04,10.529,10.546,10.292,10.322,84348,0
2011-08-05,10.331,10.331,10.139,10.237,42865,0
2011-08-08,10.101,10.139,9.825,9.85,81830,0
2011-08-09,9.953,10.246,9.786,10.237,109876,0
2011-08-10,10.078,10.439,10.078,10.439,28879,0
2011-08-11,10.487,10.487,10.384,10.406,8447,0
2011-08-12,10.43,10.51,10.406,10.494,10914,0
2011-08-15,10.556,10.556,10.501,10.539,15519,0
2011-08-16,10.588,10.588,10.523,10.564,38235,0
2011-08-17,10.607,10.642,10.564,10.601,26251,0
2011-08-18,10.588,10.594,10.501,10.588,18107,0
2011-08-19,10.571,10.571,10.471,10.471,37812,0
2011-08-22,10.58,10.58,10.376,10.501,10627,0
2011-08-23,10.53,10.588,10.43,10.487,21396,0
2011-08-24,10.494,10.517,10.376,10.39,14028,0
2011-08-25,10.406,10.471,10.353,10.397,35036,0
2011-08-26,10.395,10.633,10.395,10.633,30492,0
2011-08-29,10.666,10.7,10.58,10.7,51277,0
2011-08-30,10.674,10.691,10.616,10.628,23567,0
2011-08-31,10.659,10.684,10.616,10.616,25099,0
2011-09-01,10.7,10.716,10.674,10.7,24611,0
2011-09-02,10.672,10.786,10.648,10.786,24080,0
2011-09-06,10.762,10.811,10.715,10.715,41347,0
2011-09-07,10.778,10.778,10.738,10.738,10938,0
2011-09-08,10.769,10.769,10.656,10.656,18685,0
2011-09-09,10.674,10.682,10.657,10.674,16910,0
2011-09-12,10.682,10.729,10.665,10.729,27142,0
2011-09-13,10.769,10.769,10.738,10.763,11448,0
2011-09-14,10.722,10.747,10.657,10.729,18595,0
2011-09-15,10.738,10.763,10.674,10.738,18248,0
2011-09-16,10.754,10.769,10.682,10.715,20080,0
2011-09-19,10.754,10.754,10.641,10.722,31043,0
2011-09-20,10.747,10.769,10.699,10.699,31949,0
2011-09-21,10.682,10.828,10.682,10.828,21992,0
2011-09-22,10.803,10.839,10.786,10.839,17207,0
2011-09-23,10.862,10.885,10.828,10.846,31532,0
2011-09-26,10.828,10.846,10.754,10.769,32118,0
2011-09-27,10.803,10.803,10.715,10.729,14892,0
2011-09-28,10.786,10.803,10.738,10.786,19816,0
2011-09-29,10.835,10.885,10.794,10.878,22050,0
2011-09-30,10.887,10.923,10.828,10.856,27113,0
2011-10-03,11.15,11.15,10.906,10.943,21844,0
2011-10-04,10.901,10.928,10.811,10.846,32064,0
2011-10-05,10.819,10.959,10.811,10.9,19120,0
2011-10-06,10.919,10.952,10.638,10.655,93791,0
2011-10-07,10.656,10.706,10.586,10.606,24577,0
2011-10-10,10.656,10.738,10.656,10.738,14902,0
2011-10-11,10.738,10.738,10.681,10.681,27522,0
2011-10-12,10.746,10.811,10.699,10.811,24694,0
2011-10-13,10.778,10.92,10.778,10.878,11035,0
2011-10-14,10.92,10.953,10.846,10.928,11431,0
2011-10-17,10.968,11.009,10.885,10.928,18533,0
2011-10-18,10.914,10.984,10.878,10.936,28540,0
2011-10-19,10.936,10.984,10.936,10.96,16898,0
2011-10-20,10.984,11,10.953,10.978,10442,0
2011-10-21,11.033,11.073,10.984,11.073,29073,0
2011-10-24,11.074,11.187,11.049,11.121,40509,0
2011-10-25,11.124,11.146,11.075,11.146,32623,0
2011-10-26,11.158,11.173,11.121,11.152,17503,0
2011-10-27,11.179,11.247,11.158,11.195,35353,0
2011-10-28,11.196,11.286,11.173,11.179,20560,0
2011-10-31,11.135,11.251,11.135,11.197,23704,0
2011-11-01,11.257,11.257,11.138,11.138,20056,0
2011-11-02,11.095,11.173,11.016,11.016,18568,0
2011-11-03,11.068,11.068,11.002,11.042,12717,0
2011-11-04,11.04,11.079,11.024,11.079,11472,0
2011-11-07,11,11.121,11,11.103,21079,0
2011-11-08,11.13,11.13,11.087,11.13,3725,0
2011-11-09,11.115,11.146,10.979,11.034,38785,0
2011-11-10,11.082,11.082,10.954,10.961,29167,0
2011-11-11,10.992,11.009,10.959,11.009,16963,0
2011-11-14,11.016,11.033,10.952,10.992,40745,0
2011-11-15,11,11,10.877,10.943,71093,0
2011-11-16,10.977,10.984,10.919,10.943,25357,0
2011-11-17,10.984,11,10.936,10.968,17233,0
2011-11-18,10.984,11.009,10.892,10.919,39578,0
2011-11-21,10.936,11.009,10.884,11,46118,0
2011-11-22,11.04,11.135,11.04,11.095,24294,0
2011-11-23,11.121,11.13,11.016,11.04,41028,0
2011-11-25,11.075,11.075,11.042,11.075,16736,0
2011-11-28,11.135,11.135,10.992,11.079,28500,0
2011-11-29,11.095,11.095,11.033,11.065,4521,0
2011-11-30,11.072,11.086,11.046,11.086,26970,0
2011-12-01,11.033,11.103,11.033,11.056,25065,0
2011-12-02,11.097,11.161,11.097,11.138,12436,0
2011-12-05,11.161,11.175,11.138,11.146,15016,0
2011-12-06,11.162,11.171,11.093,11.128,60622,0
2011-12-07,11.121,11.144,11.087,11.112,20865,0
2011-12-08,11.135,11.135,11.095,11.095,4060,0
2011-12-09,11.132,11.132,11.034,11.042,24282,0
2011-12-12,11.097,11.097,10.97,11.034,38636,0
2011-12-13,11.09,11.115,11.011,11.042,37681,0
2011-12-14,10.994,11.124,10.994,11.09,19828,0
2011-12-15,11.051,11.124,11.034,11.124,31858,0
2011-12-16,11.131,11.225,11.131,11.188,53390,0
2011-12-19,11.182,11.251,11.182,11.244,27674,0
2011-12-20,11.251,11.329,11.198,11.314,27421,0
2011-12-21,11.314,11.329,11.265,11.305,27881,0
2011-12-22,11.291,11.369,11.291,11.314,29234,0
2011-12-23,11.312,11.361,11.263,11.361,28079,0
2011-12-27,11.378,11.386,11.291,11.386,32139,0
2011-12-28,11.395,11.395,11.323,11.395,21213,0
2011-12-29,11.412,11.412,11.305,11.403,29639,0
2011-12-30,11.349,11.468,11.341,11.447,13290,0
2012-01-03,11.401,11.436,11.303,11.312,26810,0
2012-01-04,11.369,11.369,11.312,11.361,26178,0
2012-01-05,11.377,11.41,11.354,11.393,24862,0
2012-01-06,11.401,11.486,11.377,11.464,14112,0
2012-01-09,11.47,11.553,11.47,11.553,17935,0
2012-01-10,11.553,11.66,11.47,11.636,50421,0
2012-01-11,11.636,11.691,11.524,11.524,25804,0
2012-01-12,11.61,11.66,11.592,11.636,20017,0
2012-01-13,11.691,11.784,11.66,11.66,32034,0
2012-01-17,11.681,11.769,11.592,11.681,13140,0
2012-01-18,11.691,11.726,11.653,11.726,17365,0
2012-01-19,11.726,11.791,11.726,11.748,19624,0
2012-01-20,11.748,11.799,11.734,11.756,30062,0
2012-01-23,11.756,11.756,11.708,11.708,43912,0
2012-01-24,11.763,11.77,11.717,11.726,17477,0
2012-01-25,11.683,11.756,11.683,11.734,24771,0
2012-01-26,11.734,11.763,11.62,11.629,38698,0
2012-01-27,11.699,11.756,11.619,11.691,62060,0
2012-01-30,11.734,11.763,11.66,11.691,35542,0
2012-01-31,11.731,11.755,11.705,11.745,19961,0
2012-02-01,11.86,11.86,11.756,11.819,38646,0
2012-02-02,11.806,11.836,11.763,11.812,35729,0
2012-02-03,11.819,11.819,11.756,11.777,27619,0
2012-02-06,11.799,11.799,11.636,11.653,30842,0
2012-02-07,11.69,11.747,11.665,11.715,14171,0
2012-02-08,11.762,11.762,11.627,11.673,44919,0
2012-02-09,11.706,11.732,11.69,11.724,21443,0
2012-02-10,11.716,11.748,11.643,11.716,29133,0
2012-02-13,11.806,11.86,11.748,11.777,29085,0
2012-02-14,11.827,11.827,11.628,11.628,36141,0
2012-02-15,11.699,11.699,11.576,11.592,75877,0
2012-02-16,11.643,11.643,11.53,11.53,27800,0
2012-02-17,11.592,11.619,11.559,11.576,24658,0
2012-02-21,11.601,11.699,11.592,11.653,24723,0
2012-02-22,11.628,11.691,11.628,11.666,28091,0
2012-02-23,11.725,11.725,11.592,11.61,30127,0
2012-02-24,11.673,11.706,11.618,11.658,8050,0
2012-02-27,11.682,11.827,11.66,11.819,34536,0
2012-02-28,11.763,11.836,11.707,11.763,31123,0
2012-02-29,11.729,11.803,11.622,11.685,66935,0
2012-03-01,11.756,11.756,11.643,11.674,36192,0
2012-03-02,11.665,11.828,11.618,11.77,45610,0
2012-03-05,11.835,11.835,11.698,11.819,40764,0
2012-03-06,11.77,11.836,11.747,11.77,23426,0
2012-03-07,11.836,11.869,11.806,11.869,10531,0
2012-03-08,11.869,11.869,11.791,11.836,20585,0
2012-03-09,11.827,11.868,11.819,11.827,13004,0
2012-03-12,11.827,11.868,11.798,11.853,45634,0
2012-03-13,11.868,11.909,11.812,11.894,24315,0
2012-03-14,11.74,11.806,11.499,11.537,83533,0
2012-03-15,11.499,11.698,11.341,11.521,102586,0
2012-03-16,11.521,11.521,11.199,11.283,59140,0
2012-03-19,11.009,11.49,10.984,11.349,117778,0
2012-03-20,11.341,11.461,11.252,11.252,38754,0
2012-03-21,11.3,11.341,11.274,11.283,19504,0
2012-03-22,11.332,11.365,11.283,11.316,30982,0
2012-03-23,11.347,11.371,11.291,11.356,23065,0
2012-03-26,11.521,11.521,11.372,11.389,68535,0
2012-03-27,11.438,11.537,11.325,11.537,46185,0
2012-03-28,11.529,11.665,11.529,11.658,18696,0
2012-03-29,11.724,11.724,11.599,11.599,10593,0
2012-03-30,11.603,11.63,11.492,11.524,29301,0
2012-04-02,11.574,11.665,11.529,11.618,45408,0
2012-04-03,11.618,11.634,11.565,11.618,26046,0
2012-04-04,11.597,11.606,11.518,11.606,39181,0
2012-04-05,11.589,11.615,11.58,11.615,19187,0
2012-04-09,11.618,11.618,11.582,11.618,29279,0
2012-04-10,11.634,11.634,11.536,11.556,29114,0
2012-04-11,11.556,11.651,11.529,11.599,21507,0
2012-04-12,11.634,11.715,11.634,11.642,16910,0
2012-04-13,11.658,11.658,11.55,11.556,23222,0
2012-04-16,11.591,11.618,11.529,11.529,26856,0
2012-04-17,11.615,11.615,11.472,11.472,25846,0
2012-04-18,11.475,11.608,11.467,11.599,30215,0
2012-04-19,11.608,11.673,11.608,11.658,22814,0
2012-04-20,11.64,11.688,11.64,11.679,26444,0
2012-04-23,11.715,11.715,11.651,11.698,36879,0
2012-04-24,11.665,11.715,11.665,11.673,21111,0
2012-04-25,11.706,11.777,11.69,11.777,18358,0
2012-04-26,11.791,11.791,11.706,11.784,32193,0
2012-04-27,11.789,11.909,11.782,11.909,27478,0
2012-04-30,11.901,11.908,11.816,11.867,19215,0
2012-05-01,11.868,11.928,11.853,11.885,28064,0
2012-05-02,11.836,11.937,11.836,11.854,36533,0
2012-05-03,11.902,11.909,11.761,11.769,59269,0
2012-05-04,11.769,11.798,11.705,11.789,37071,0
2012-05-07,11.805,11.894,11.798,11.894,21303,0
2012-05-08,11.894,11.894,11.835,11.894,32764,0
2012-05-09,11.894,12,11.894,11.928,59696,0
2012-05-10,11.999,12.031,11.966,12.024,28678,0
2012-05-11,11.953,12.124,11.953,12.107,45123,0
2012-05-14,12.107,12.132,11.983,12.069,51122,0
2012-05-15,12.1,12.132,11.991,12.107,51622,0
2012-05-16,12.107,12.139,12.086,12.124,37427,0
2012-05-17,12.124,12.199,12.094,12.132,48906,0
2012-05-18,12.19,12.256,12.132,12.247,39809,0
2012-05-21,12.264,12.264,12.094,12.164,70964,0
2012-05-22,12.115,12.181,11.86,11.936,86229,0
2012-05-23,11.961,12.094,11.961,12.094,15089,0
2012-05-24,12.016,12.148,12,12.132,28877,0
2012-05-25,12.157,12.157,12.078,12.139,25487,0
2012-05-29,12.157,12.157,12.069,12.086,17355,0
2012-05-30,12.078,12.157,12.041,12.132,22870,0
2012-05-31,12.157,12.238,12.115,12.238,15569,0
2012-06-01,12.264,12.264,12.18,12.238,21102,0
2012-06-04,12.238,12.238,12.06,12.06,23405,0
2012-06-05,12.094,12.094,12.005,12.039,26787,0
2012-06-06,12.067,12.067,12.022,12.057,26483,0
2012-06-07,12.105,12.105,12.05,12.05,39261,0
2012-06-08,12.094,12.381,12.077,12.381,15031,0
2012-06-11,12.164,12.284,12.052,12.115,47703,0
2012-06-12,12.164,12.164,12.099,12.115,22730,0
2012-06-13,12.147,12.147,12.031,12.031,16107,0
2012-06-14,12.068,12.068,11.892,11.999,31989,0
2012-06-15,11.982,11.999,11.901,11.944,22344,0
2012-06-18,11.859,12.031,11.859,11.934,46182,0
2012-06-19,11.926,11.966,11.824,11.944,37450,0
2012-06-20,11.96,12.04,11.96,12.04,23667,0
2012-06-21,12.04,12.077,12.04,12.047,10659,0
2012-06-22,12.057,12.067,12.039,12.057,14101,0
2012-06-25,12.059,12.077,12.006,12.04,42030,0
2012-06-26,12.047,12.047,11.851,11.883,73072,0
2012-06-27,11.917,11.96,11.824,11.833,56652,0
2012-06-28,11.824,11.883,11.816,11.883,32620,0
2012-06-29,11.908,11.973,11.842,11.973,29233,0
2012-07-02,11.999,12.052,11.982,12.052,48519,0
2012-07-03,12.077,12.115,12.047,12.059,21903,0
2012-07-05,12.076,12.131,12.05,12.122,25596,0
2012-07-06,12.137,12.198,12.094,12.198,26626,0
2012-07-09,12.215,12.263,12.198,12.263,18719,0
2012-07-10,12.301,12.334,12.263,12.292,37224,0
2012-07-11,12.268,12.364,12.268,12.325,27337,0
2012-07-12,12.356,12.356,12.039,12.039,33878,0
2012-07-13,12.076,12.131,12.076,12.131,27971,0
2012-07-16,12.189,12.231,12.084,12.146,36471,0
2012-07-17,12.146,12.277,12.146,12.277,18188,0
2012-07-18,12.292,12.334,12.256,12.292,34714,0
2012-07-19,12.256,12.268,12.156,12.156,27447,0
2012-07-20,12.156,12.231,12.131,12.231,26917,0
2012-07-23,12.231,12.237,12.114,12.131,52143,0
2012-07-24,12.198,12.215,12.131,12.205,34886,0
2012-07-25,12.246,12.292,12.237,12.292,22004,0
2012-07-26,12.325,12.35,12.292,12.325,15611,0
2012-07-27,12.35,12.421,12.318,12.421,38214,0
2012-07-30,12.364,12.446,12.364,12.412,30892,0
2012-07-31,12.446,12.455,12.373,12.373,43692,0
2012-08-01,12.469,12.509,12.446,12.494,37400,0
2012-08-02,12.469,12.517,12.446,12.485,14209,0
2012-08-03,12.517,12.56,12.455,12.517,23617,0
2012-08-06,12.647,12.647,12.494,12.607,44658,0
2012-08-07,12.697,12.702,12.536,12.552,52453,0
2012-08-08,12.678,12.678,12.526,12.581,20081,0
2012-08-09,12.572,12.59,12.373,12.526,37084,0
2012-08-10,12.461,12.615,12.429,12.485,32286,0
2012-08-13,12.372,12.437,12.324,12.355,43125,0
2012-08-14,12.437,12.461,12.34,12.355,13192,0
2012-08-15,12.363,12.469,12.363,12.429,16241,0
2012-08-16,12.461,12.493,12.308,12.363,32648,0
2012-08-17,12.421,12.545,12.421,12.477,17120,0
2012-08-20,12.517,12.572,12.445,12.461,20840,0
2012-08-21,12.526,12.526,12.3,12.3,29450,0
2012-08-22,12.29,12.398,12.236,12.308,30566,0
2012-08-23,12.38,12.388,12.308,12.388,13218,0
2012-08-24,12.461,12.461,12.221,12.35,39236,0
2012-08-27,12.398,12.455,12.35,12.445,26803,0
2012-08-28,12.461,12.461,12.421,12.421,14407,0
2012-08-29,12.509,12.509,12.363,12.429,32891,0
2012-08-30,12.5,12.5,12.405,12.461,15184,0
2012-08-31,12.461,12.545,12.429,12.545,13846,0
2012-09-04,12.599,12.615,12.461,12.477,17946,0
2012-09-05,12.469,12.615,12.445,12.615,41339,0
2012-09-06,12.63,12.902,12.581,12.743,37805,0
2012-09-07,12.703,12.711,12.648,12.688,22311,0
2012-09-10,12.581,12.728,12.581,12.728,25753,0
2012-09-11,12.882,12.882,12.728,12.834,29233,0
2012-09-12,12.895,12.909,12.805,12.824,23166,0
2012-09-13,12.772,12.909,12.772,12.872,20376,0
2012-09-14,12.732,12.917,12.732,12.887,52538,0
2012-09-17,14.32,14.32,12.748,12.748,27183,0
2012-09-18,12.879,12.917,12.84,12.917,24626,0
2012-09-19,12.872,12.983,12.872,12.966,30070,0
2012-09-20,12.951,12.998,12.895,12.9,38435,0
2012-09-21,12.991,13.023,12.951,13.015,25154,0
2012-09-24,13.023,13.039,12.974,13.023,24865,0
2012-09-25,13.015,13.048,12.983,12.998,19518,0
2012-09-26,13.015,13.015,12.96,12.96,27772,0
2012-09-27,12.966,13.015,12.943,12.998,19644,0
2012-09-28,13.015,13.032,12.917,12.998,32009,0
2012-10-01,13.066,13.1,12.943,12.991,31171,0
2012-10-02,13.066,13.066,12.917,12.917,24105,0
2012-10-03,13.1,13.1,12.934,12.96,10856,0
2012-10-04,13.138,13.138,12.917,12.917,16366,0
2012-10-05,12.9,12.998,12.9,12.934,17211,0
2012-10-08,13.023,13.092,12.887,12.991,19878,0
2012-10-09,12.998,12.998,12.84,12.846,27136,0
2012-10-10,12.846,12.846,12.667,12.684,58134,0
2012-10-11,12.729,12.745,12.649,12.664,34447,0
2012-10-12,12.672,12.672,12.64,12.664,25766,0
2012-10-15,12.631,12.672,12.599,12.617,38973,0
2012-10-16,12.609,12.672,12.591,12.672,22587,0
2012-10-17,12.681,12.681,12.537,12.545,41554,0
2012-10-18,12.625,12.713,12.599,12.713,61756,0
2012-10-19,12.723,12.932,12.672,12.893,33444,0
2012-10-22,12.958,13.006,12.899,12.972,39386,0
2012-10-23,13.006,13.031,12.958,12.989,12057,0
2012-10-24,13.038,13.056,12.981,13.038,35280,0
2012-10-25,13.038,13.038,12.958,13.013,38948,0
2012-10-26,13.073,13.121,12.958,13.121,23058,0
2012-10-31,13.16,13.16,12.949,13.083,24693,0
2012-11-01,13.113,13.136,12.958,13.046,36653,0
2012-11-02,13.083,13.083,12.893,12.932,15561,0
2012-11-05,13.031,13.031,12.845,12.852,19758,0
2012-11-06,12.906,12.949,12.821,12.87,21591,0
2012-11-07,12.852,13.013,12.852,13.013,19439,0
2012-11-08,13.021,13.136,12.981,13.136,14918,0
2012-11-09,13.046,13.145,12.924,12.932,43735,0
2012-11-12,12.972,13.021,12.852,12.906,60094,0
2012-11-13,13.003,13.053,12.929,12.995,25784,0
2012-11-14,13.003,13.071,12.604,12.604,75004,0
2012-11-15,12.604,12.604,12.256,12.433,50530,0
2012-11-16,12.557,12.766,12.532,12.701,36673,0
2012-11-19,12.849,12.882,12.701,12.826,30087,0
2012-11-20,12.897,12.955,12.842,12.903,16768,0
2012-11-21,12.962,12.986,12.937,12.979,11908,0
2012-11-23,12.986,13.071,12.986,13.061,14728,0
2012-11-26,13.036,13.087,13.003,13.071,46627,0
2012-11-27,13.087,13.159,13.053,13.08,30754,0
2012-11-28,13.152,13.199,13.111,13.134,32179,0
2012-11-29,13.191,13.191,13.053,13.061,33558,0
2012-11-30,13.127,13.127,12.97,13.053,29852,0
2012-12-03,13.191,13.191,12.92,13.003,49390,0
2012-12-04,12.995,13.036,12.937,12.946,21602,0
2012-12-05,13.044,13.087,12.858,12.937,39504,0
2012-12-06,12.858,12.97,12.858,12.97,29206,0
2012-12-07,12.97,12.97,12.79,12.818,47371,0
2012-12-10,12.875,12.897,12.668,12.701,53735,0
2012-12-11,12.808,12.808,12.677,12.758,17782,0
2012-12-12,12.724,12.756,12.61,12.632,47226,0
2012-12-13,12.567,12.715,12.537,12.715,66821,0
2012-12-14,12.724,12.724,12.527,12.592,23236,0
2012-12-17,12.561,12.583,12.348,12.353,20430,0
2012-12-18,12.353,12.387,12.218,12.338,81730,0
2012-12-19,12.436,12.545,12.353,12.42,41225,0
2012-12-20,12.574,12.715,12.445,12.545,53388,0
2012-12-21,12.396,12.626,12.396,12.567,46564,0
2012-12-24,12.469,12.537,12.436,12.445,22256,0
2012-12-26,12.561,12.561,12.173,12.288,52798,0
2012-12-27,12.258,12.258,12.115,12.157,24549,0
2012-12-28,12.124,12.157,12.076,12.124,59453,0
2012-12-31,12.201,12.233,12.124,12.226,34251,0
2013-01-02,12.266,12.518,12.266,12.494,20661,0
2013-01-03,12.501,12.561,12.494,12.501,31951,0
2013-01-04,12.485,12.641,12.485,12.641,35925,0
2013-01-07,12.673,12.692,12.61,12.65,20860,0
2013-01-08,12.692,12.74,12.692,12.707,24490,0
2013-01-09,12.771,12.771,12.592,12.656,55002,0
2013-01-10,12.665,12.692,12.618,12.692,26388,0
2013-01-11,12.766,12.781,12.709,12.709,34272,0
2013-01-14,12.694,12.694,12.651,12.651,2217,0
2013-01-15,12.644,12.676,12.52,12.52,24167,0
2013-01-16,12.511,12.611,12.487,12.576,29201,0
2013-01-17,12.627,12.667,12.594,12.667,20681,0
2013-01-18,12.651,12.709,12.627,12.7,22787,0
2013-01-22,12.725,12.781,12.709,12.766,36646,0
2013-01-23,12.734,12.818,12.734,12.799,38221,0
2013-01-24,12.818,12.818,12.758,12.799,24190,0
2013-01-25,12.774,12.818,12.75,12.75,23385,0
2013-01-28,12.758,12.799,12.667,12.694,17289,0
2013-01-29,12.667,12.774,12.619,12.659,21838,0
2013-01-30,12.651,12.75,12.651,12.7,20995,0
2013-01-31,12.685,12.818,12.685,12.818,23803,0
2013-02-01,12.867,12.876,12.799,12.867,42462,0
2013-02-04,12.826,12.867,12.766,12.799,28388,0
2013-02-05,12.758,12.826,12.734,12.758,25758,0
2013-02-06,12.79,12.826,12.75,12.781,9880,0
2013-02-07,12.849,12.867,12.709,12.781,22211,0
2013-02-08,12.808,12.808,12.667,12.685,21789,0
2013-02-11,12.758,12.758,12.634,12.644,26646,0
2013-02-12,12.7,12.7,12.619,12.659,19152,0
2013-02-13,12.628,12.76,12.628,12.702,17282,0
2013-02-14,12.678,12.678,12.564,12.578,26978,0
2013-02-15,12.578,12.587,12.541,12.556,8790,0
2013-02-19,12.549,12.596,12.413,12.413,52702,0
2013-02-20,12.413,12.549,12.413,12.431,19361,0
2013-02-21,12.464,12.531,12.431,12.531,30497,0
2013-02-22,12.531,12.569,12.48,12.564,29877,0
2013-02-25,12.569,12.569,12.471,12.503,15269,0
2013-02-26,12.48,12.541,12.457,12.503,18335,0
2013-02-27,12.471,12.496,12.413,12.431,37947,0
2013-02-28,12.431,12.503,12.431,12.448,28279,0
2013-03-01,12.513,12.541,12.471,12.531,28569,0
2013-03-04,12.556,12.556,12.513,12.531,15025,0
2013-03-05,12.521,12.531,12.457,12.48,36961,0
2013-03-06,12.464,12.488,12.448,12.448,14701,0
2013-03-07,12.488,12.488,12.399,12.488,26352,0
2013-03-08,12.564,12.564,12.364,12.364,30810,0
2013-03-11,12.389,12.389,12.252,12.252,37721,0
2013-03-12,12.242,12.282,12.201,12.274,44313,0
2013-03-13,12.326,12.326,12.168,12.168,30946,0
2013-03-14,12.159,12.175,11.795,11.869,132520,0
2013-03-15,11.853,11.869,11.649,11.772,157299,0
2013-03-18,11.672,11.947,11.672,11.869,88899,0
2013-03-19,11.911,12.046,11.803,12.031,70832,0
2013-03-20,11.988,12.185,11.988,12.185,77486,0
2013-03-21,12.168,12.236,12.068,12.1,63973,0
2013-03-22,12.046,12.168,12.046,12.126,19047,0
2013-03-25,12.175,12.175,12.087,12.141,29374,0
2013-03-26,12.141,12.141,11.957,11.957,112589,0
2013-03-27,11.979,12.039,11.979,12.022,48680,0
2013-03-28,11.997,12.1,11.997,12.1,41446,0
2013-04-01,12.133,12.133,12.051,12.068,22124,0
2013-04-02,12.059,12.1,12.051,12.051,20916,0
2013-04-03,12.046,12.051,11.988,11.997,49612,0
2013-04-04,12.013,12.117,12.013,12.059,59216,0
2013-04-05,12.094,12.159,12.046,12.078,46771,0
2013-04-08,12.078,12.087,12.031,12.046,56324,0
2013-04-09,12.1,12.141,12.059,12.1,29072,0
2013-04-10,12.1,12.212,12.094,12.202,59711,0
2013-04-11,12.169,12.231,12.101,12.101,34458,0
2013-04-12,12.161,12.187,12.119,12.187,19128,0
2013-04-15,12.153,12.222,12.11,12.161,36314,0
2013-04-16,12.153,12.231,12.11,12.11,46172,0
2013-04-17,12.11,12.178,12.095,12.135,26888,0
2013-04-18,12.101,12.264,12.101,12.231,39913,0
2013-04-19,12.178,12.187,12.101,12.153,48888,0
2013-04-22,12.187,12.247,12.161,12.197,43982,0
2013-04-23,12.238,12.247,12.187,12.222,18551,0
2013-04-24,12.197,12.256,12.119,12.169,35792,0
2013-04-25,12.178,12.204,12.161,12.169,8383,0
2013-04-26,12.187,12.238,12.143,12.204,13598,0
2013-04-29,12.256,12.278,12.197,12.231,24201,0
2013-04-30,12.231,12.27,12.143,12.204,27752,0
2013-05-01,12.247,12.278,12.222,12.278,28312,0
2013-05-02,12.231,12.278,12.231,12.264,14846,0
2013-05-03,12.264,12.286,12.178,12.178,40560,0
2013-05-06,12.231,12.231,12.178,12.187,18696,0
2013-05-07,12.178,12.264,12.135,12.264,46344,0
2013-05-08,12.295,12.295,12.247,12.27,29076,0
2013-05-09,12.222,12.256,12.187,12.204,27962,0
2013-05-10,12.247,12.247,12.135,12.161,41859,0
2013-05-13,12.136,12.207,12.13,12.19,42084,0
2013-05-14,12.207,12.24,12.146,12.225,21570,0
2013-05-15,12.18,12.28,12.112,12.19,56486,0
2013-05-16,12.18,12.25,12.18,12.24,56784,0
2013-05-17,12.24,12.24,12.19,12.19,15894,0
2013-05-20,12.25,12.25,12.18,12.19,36737,0
2013-05-21,12.199,12.24,12.18,12.18,29172,0
2013-05-22,12.18,12.207,12.112,12.146,30315,0
2013-05-23,12.171,12.207,12.163,12.199,31246,0
2013-05-24,12.199,12.199,12.091,12.13,26362,0
2013-05-28,12.155,12.155,12.072,12.082,21698,0
2013-05-29,12.072,12.082,11.742,11.811,132304,0
2013-05-30,11.789,11.836,11.751,11.774,101155,0
2013-05-31,11.824,11.824,11.523,11.546,101855,0
2013-06-03,11.552,11.614,11.288,11.399,193173,0
2013-06-04,11.39,11.577,11.297,11.537,76558,0
2013-06-05,11.545,11.595,11.498,11.568,46989,0
2013-06-06,11.505,11.605,11.482,11.605,66557,0
2013-06-07,11.545,11.595,11.513,11.552,46786,0
2013-06-10,11.552,11.552,11.418,11.436,63370,0
2013-06-11,11.373,11.39,11.152,11.262,143726,0
2013-06-12,11.299,11.299,11.175,11.175,123996,0
2013-06-13,11.154,11.421,11.12,11.359,95240,0
2013-06-14,11.383,11.453,11.315,11.411,59184,0
2013-06-17,11.411,11.461,11.333,11.342,48209,0
2013-06-18,11.383,11.383,11.222,11.325,69166,0
2013-06-19,11.241,11.393,11.241,11.325,49948,0
2013-06-20,11.167,11.248,11.11,11.144,116010,0
2013-06-21,11.13,11.167,10.998,11.076,87421,0
2013-06-24,11.008,11.008,10.54,10.802,230146,0
2013-06-25,10.75,10.828,10.549,10.828,110505,0
2013-06-26,10.946,11.182,10.946,11.093,91276,0
2013-06-27,11.29,11.43,11.135,11.325,136750,0
2013-06-28,11.241,11.325,11.175,11.214,50935,0
2013-07-01,11.281,11.376,11.232,11.307,39100,0
2013-07-02,11.192,11.325,11.192,11.192,81263,0
2013-07-03,11.207,11.207,11.101,11.101,42514,0
2013-07-05,11.093,11.093,10.883,10.946,78197,0
2013-07-08,11.135,11.175,11.008,11.144,95865,0
2013-07-09,11.16,11.16,11.025,11.13,75693,0
2013-07-10,11.154,11.154,10.963,11.101,74487,0
2013-07-11,11.113,11.244,11.01,11.113,66300,0
2013-07-12,11.177,11.217,10.991,11.195,72620,0
2013-07-15,11.217,11.217,11.027,11.035,55444,0
2013-07-16,11.017,11.086,10.957,11.043,48906,0
2013-07-17,11.035,11.103,11.035,11.071,41328,0
2013-07-18,11.154,11.177,11.071,11.086,53214,0
2013-07-19,11.146,11.146,10.948,11.113,96519,0
2013-07-22,11.043,11.053,10.914,10.922,66630,0
2013-07-23,10.841,11.01,10.841,10.965,51129,0
2013-07-24,10.983,10.983,10.837,10.938,97123,0
2013-07-25,10.876,10.983,10.758,10.884,138519,0
2013-07-26,10.793,10.906,10.793,10.837,84361,0
2013-07-29,10.901,10.914,10.821,10.829,67426,0
2013-07-30,10.876,10.876,10.803,10.803,62121,0
2013-07-31,10.706,10.837,10.706,10.803,77090,0
2013-08-01,10.892,10.892,10.758,10.803,70048,0
2013-08-02,10.767,10.85,10.767,10.829,33051,0
2013-08-05,10.859,10.859,10.731,10.793,49815,0
2013-08-06,10.706,10.776,10.706,10.776,34197,0
2013-08-07,10.793,10.803,10.741,10.776,75851,0
2013-08-08,10.821,10.876,10.776,10.821,55088,0
2013-08-09,10.724,10.821,10.716,10.767,63615,0
2013-08-12,10.829,10.837,10.767,10.803,38931,0
2013-08-13,10.824,10.824,10.655,10.708,67568,0
2013-08-14,10.701,10.701,10.628,10.646,59865,0
2013-08-15,10.637,10.637,10.541,10.622,94530,0
2013-08-16,10.541,10.646,10.541,10.594,83682,0
2013-08-19,10.637,10.637,10.541,10.559,108470,0
2013-08-20,10.541,10.718,10.531,10.663,77550,0
2013-08-21,10.655,10.718,10.655,10.663,44921,0
2013-08-22,10.663,10.795,10.663,10.778,51299,0
2013-08-23,10.795,10.814,10.752,10.805,32905,0
2013-08-26,10.852,10.852,10.761,10.787,37070,0
2013-08-27,10.805,10.814,10.752,10.768,31821,0
2013-08-28,10.814,10.814,10.681,10.787,66802,0
2013-08-29,10.795,10.795,10.655,10.724,42732,0
2013-08-30,10.768,10.768,10.681,10.701,13375,0
2013-09-03,10.736,10.771,10.674,10.736,39698,0
2013-09-04,10.78,10.79,10.674,10.726,68513,0
2013-09-05,10.736,10.736,10.624,10.63,35823,0
2013-09-06,10.63,10.746,10.63,10.746,84895,0
2013-09-09,10.768,10.795,10.655,10.718,59501,0
2013-09-10,10.726,10.726,10.63,10.656,62674,0
2013-09-11,10.693,10.693,10.588,10.609,33314,0
2013-09-12,10.624,10.649,10.602,10.616,29215,0
2013-09-13,10.616,10.78,10.552,10.754,127411,0
2013-09-16,10.872,10.899,10.808,10.827,47656,0
2013-09-17,10.799,10.872,10.763,10.808,83282,0
2013-09-18,10.834,10.989,10.754,10.963,62842,0
2013-09-19,10.963,11.025,10.928,10.963,43750,0
2013-09-20,10.882,11.033,10.827,10.928,53155,0
2013-09-23,10.936,11.025,10.919,10.963,36885,0
2013-09-24,11.033,11.085,10.963,11.085,53630,0
2013-09-25,11.025,11.085,11.016,11.06,51127,0
2013-09-26,11.016,11.094,11.007,11.094,33961,0
2013-09-27,11.094,11.102,11.007,11.041,56884,0
2013-09-30,11.06,11.06,10.955,11.041,45754,0
2013-10-01,11.041,11.07,10.972,11.07,42792,0
2013-10-02,11.077,11.077,10.963,10.972,34427,0
2013-10-03,10.945,10.963,10.889,10.919,35779,0
2013-10-04,10.899,10.955,10.889,10.955,29232,0
2013-10-07,10.919,11.007,10.919,10.919,77919,0
2013-10-08,10.928,10.936,10.846,10.882,51423,0
2013-10-09,10.856,10.863,10.79,10.79,80658,0
2013-10-10,10.811,10.892,10.774,10.884,38151,0
2013-10-11,10.836,10.892,10.801,10.82,49216,0
2013-10-14,10.782,10.836,10.782,10.82,29792,0
2013-10-15,10.865,10.914,10.82,10.865,49425,0
2013-10-16,10.914,10.914,10.801,10.865,58752,0
2013-10-17,10.836,11.019,10.836,11.019,60936,0
2013-10-18,11.019,11.079,10.957,11.001,47299,0
2013-10-21,10.957,11.001,10.914,10.914,74040,0
2013-10-22,10.966,11.011,10.906,10.939,76365,0
2013-10-23,10.931,11.045,10.931,11.001,60031,0
2013-10-24,10.976,11.001,10.931,10.957,70196,0
2013-10-25,11.001,11.096,10.966,11.096,76351,0
2013-10-28,11.125,11.189,11.079,11.189,57734,0
2013-10-29,11.173,11.173,11.133,11.133,41755,0
2013-10-30,11.18,11.189,11.106,11.125,52945,0
2013-10-31,11.096,11.106,11.011,11.019,35053,0
2013-11-01,11.073,11.073,10.984,11.054,42165,0
2013-11-04,11.019,11.14,11.019,11.133,36730,0
2013-11-05,11.073,11.15,11.064,11.106,42595,0
2013-11-06,11.088,11.125,11.054,11.064,18300,0
2013-11-07,11.001,11.088,11.001,11.088,34728,0
2013-11-08,10.992,11.001,10.892,10.939,36621,0
2013-11-11,10.976,10.976,10.901,10.948,59645,0
2013-11-12,10.931,10.976,10.884,10.892,32865,0
2013-11-13,10.851,10.903,10.803,10.829,59384,0
2013-11-14,10.812,10.885,10.812,10.822,40781,0
2013-11-15,10.803,10.878,10.803,10.842,49681,0
2013-11-18,10.851,10.868,10.842,10.868,37581,0
2013-11-19,10.842,10.868,10.842,10.842,38200,0
2013-11-20,10.803,10.861,10.803,10.829,60300,0
2013-11-21,10.812,10.868,10.803,10.868,44690,0
2013-11-22,10.822,10.868,10.822,10.829,58791,0
2013-11-25,10.803,10.842,10.803,10.812,69602,0
2013-11-26,10.829,10.925,10.812,10.812,102588,0
2013-11-27,10.842,10.908,10.803,10.903,76520,0
2013-11-29,10.894,10.903,10.878,10.878,16286,0
2013-12-02,10.842,10.894,10.842,10.851,70002,0
2013-12-03,10.822,10.878,10.822,10.851,53360,0
2013-12-04,10.822,10.878,10.803,10.822,78273,0
2013-12-05,10.803,10.829,10.803,10.803,38340,0
2013-12-06,10.812,10.908,10.803,10.878,70326,0
2013-12-09,10.903,10.903,10.842,10.861,47366,0
2013-12-10,10.829,10.878,10.803,10.803,83226,0
2013-12-11,10.849,10.906,10.849,10.893,80307,0
2013-12-12,10.82,10.893,10.791,10.836,113092,0
2013-12-13,10.801,10.859,10.791,10.82,64695,0
2013-12-16,10.791,10.876,10.791,10.811,129524,0
2013-12-17,10.828,10.884,10.811,10.876,126031,0
2013-12-18,10.902,11.031,10.884,11.003,147956,0
2013-12-19,10.906,10.985,10.906,10.968,155557,0
2013-12-20,10.914,11.003,10.914,10.985,106941,0
2013-12-23,11.039,11.109,11.021,11.056,114228,0
2013-12-24,11.021,11.021,10.958,10.978,61271,0
2013-12-26,11.039,11.048,10.958,10.985,110855,0
2013-12-27,10.978,10.985,10.906,10.932,115465,0
2013-12-30,10.932,10.978,10.914,10.978,136328,0
2013-12-31,10.901,11.099,10.901,11.057,173564,0
2014-01-02,11.099,11.099,10.95,10.985,72173,0
2014-01-03,11.048,11.074,10.994,11.066,49175,0
2014-01-06,11.074,11.167,11.074,11.143,69515,0
2014-01-07,11.193,11.224,11.175,11.193,81154,0
2014-01-08,11.224,11.301,11.16,11.284,85998,0
2014-01-09,11.234,11.294,11.234,11.266,17624,0
2014-01-10,11.274,11.372,11.274,11.346,57996,0
2014-01-13,11.411,11.421,11.366,11.375,46022,0
2014-01-14,11.393,11.401,11.33,11.34,33030,0
2014-01-15,11.358,11.358,11.322,11.34,29783,0
2014-01-16,11.33,11.358,11.33,11.349,24690,0
2014-01-17,11.366,11.462,11.349,11.462,23520,0
2014-01-21,11.486,11.519,11.462,11.462,21391,0
2014-01-22,11.503,11.528,11.469,11.528,20123,0
2014-01-23,11.51,11.633,11.51,11.552,54305,0
2014-01-24,11.616,11.642,11.536,11.536,61270,0
2014-01-27,11.528,11.536,11.454,11.462,42264,0
2014-01-28,11.486,11.503,11.469,11.479,31892,0
2014-01-29,11.536,11.536,11.454,11.495,38866,0
2014-01-30,11.479,11.528,11.479,11.503,46920,0
2014-01-31,11.469,11.552,11.469,11.495,38462,0
2014-02-03,11.559,11.596,11.528,11.577,40467,0
2014-02-04,11.552,11.559,11.503,11.519,55428,0
2014-02-05,11.552,11.577,11.503,11.559,35566,0
2014-02-06,11.528,11.642,11.528,11.616,58096,0
2014-02-07,11.676,11.694,11.625,11.685,34023,0
2014-02-10,11.676,11.74,11.642,11.685,43498,0
2014-02-11,11.723,11.732,11.676,11.685,31825,0
2014-02-12,11.742,11.742,11.628,11.706,37105,0
2014-02-13,11.618,11.677,11.608,11.677,33878,0
2014-02-14,11.687,11.734,11.662,11.734,28409,0
2014-02-18,11.734,11.742,11.655,11.677,33891,0
2014-02-19,11.696,11.734,11.669,11.706,16823,0
2014-02-20,11.706,11.715,11.662,11.706,27056,0
2014-02-21,11.742,11.742,11.687,11.734,16848,0
2014-02-24,11.742,11.75,11.706,11.742,23283,0
2014-02-25,11.766,11.789,11.706,11.758,75414,0
2014-02-26,11.789,11.829,11.758,11.798,27713,0
2014-02-27,11.789,11.839,11.781,11.806,27383,0
2014-02-28,11.766,11.828,11.766,11.828,37680,0
2014-03-03,11.866,11.866,11.798,11.806,29096,0
2014-03-04,11.798,11.829,11.798,11.82,23024,0
2014-03-05,11.812,11.82,11.774,11.781,36919,0
2014-03-06,11.774,11.774,11.669,11.669,46423,0
2014-03-07,11.645,11.645,11.545,11.553,32592,0
2014-03-10,11.607,11.688,11.553,11.627,43020,0
2014-03-11,11.688,11.688,11.627,11.669,22843,0
2014-03-12,11.637,11.737,11.637,11.718,21940,0
2014-03-13,11.69,11.808,11.69,11.801,30689,0
2014-03-14,11.823,11.823,11.792,11.808,9499,0
2014-03-17,11.801,11.878,11.784,11.784,40328,0
2014-03-18,11.792,11.801,11.744,11.769,25559,0
2014-03-19,11.744,11.792,11.62,11.663,36978,0
2014-03-20,11.629,11.629,11.489,11.513,53362,0
2014-03-21,11.489,11.591,11.489,11.572,30690,0
2014-03-24,11.581,11.6,11.547,11.6,21804,0
2014-03-25,11.581,11.647,11.581,11.637,44734,0
2014-03-26,11.671,11.69,11.637,11.69,32961,0
2014-03-27,11.69,11.744,11.69,11.737,17085,0
2014-03-28,11.68,11.761,11.68,11.727,35724,0
2014-03-31,11.68,11.727,11.68,11.699,18887,0
2014-04-01,11.699,11.737,11.62,11.637,120480,0
2014-04-02,11.61,11.637,11.562,11.562,44912,0
2014-04-03,11.581,11.629,11.562,11.6,22311,0
2014-04-04,11.6,11.69,11.6,11.655,52500,0
2014-04-07,11.637,11.68,11.637,11.655,19465,0
2014-04-08,11.62,11.671,11.62,11.637,22924,0
2014-04-09,11.629,11.69,11.61,11.655,43775,0
2014-04-10,11.629,11.69,11.629,11.655,41331,0
2014-04-11,11.665,11.711,11.665,11.683,25781,0
2014-04-14,11.711,11.711,11.622,11.631,27227,0
2014-04-15,11.639,11.665,11.622,11.639,34095,0
2014-04-16,11.665,11.683,11.639,11.649,43010,0
2014-04-17,11.639,11.683,11.602,11.622,74883,0
2014-04-21,11.674,11.683,11.639,11.665,72075,0
2014-04-22,11.702,11.721,11.674,11.693,27699,0
2014-04-23,11.721,11.77,11.702,11.763,43301,0
2014-04-24,11.746,11.803,11.746,11.763,39650,0
2014-04-25,11.803,11.826,11.779,11.817,33729,0
2014-04-28,11.817,11.881,11.817,11.835,37102,0
2014-04-29,11.835,11.835,11.787,11.809,62011,0
2014-04-30,11.794,11.862,11.794,11.835,59187,0
2014-05-01,11.845,11.937,11.845,11.918,44799,0
2014-05-02,11.862,11.918,11.845,11.891,44001,0
2014-05-05,11.862,11.956,11.862,11.928,43929,0
2014-05-06,11.937,11.964,11.918,11.956,28146,0
2014-05-07,11.964,12.015,11.947,11.998,41060,0
2014-05-08,11.979,12.054,11.979,12.043,52121,0
2014-05-09,12.006,12.054,12.006,12.054,18334,0
2014-05-12,12.006,12.054,11.97,11.988,65310,0
2014-05-13,11.991,12.036,11.991,12.009,28281,0
2014-05-14,12.001,12.057,12.001,12.036,25874,0
2014-05-15,12.057,12.086,12.05,12.077,23303,0
2014-05-16,12.077,12.094,12.057,12.077,18716,0
2014-05-19,12.067,12.11,12.067,12.086,38136,0
2014-05-20,12.077,12.11,12.057,12.101,38496,0
2014-05-21,12.086,12.101,12.067,12.067,8067,0
2014-05-22,12.077,12.086,12.057,12.067,19700,0
2014-05-23,12.067,12.086,12.05,12.067,22355,0
2014-05-27,12.067,12.067,12.009,12.018,42653,0
2014-05-28,12.036,12.057,12.018,12.028,62071,0
2014-05-29,12.036,12.057,12.028,12.028,61977,0
2014-05-30,12.045,12.067,12.028,12.05,61530,0
2014-06-02,12.057,12.11,12.05,12.101,82187,0
2014-06-03,12.101,12.119,12.067,12.101,54484,0
2014-06-04,12.101,12.101,12.05,12.077,35214,0
2014-06-05,12.057,12.119,12.05,12.11,37756,0
2014-06-06,12.11,12.155,12.101,12.155,30584,0
2014-06-09,12.119,12.229,12.119,12.201,23160,0
2014-06-10,12.191,12.236,12.171,12.236,23100,0
2014-06-11,12.211,12.231,12.193,12.211,19313,0
2014-06-12,12.211,12.316,12.193,12.28,46629,0
2014-06-13,12.257,12.272,12.201,12.231,27560,0
2014-06-16,12.265,12.265,12.193,12.193,16165,0
2014-06-17,12.165,12.193,12.102,12.121,32888,0
2014-06-18,12.121,12.193,12.121,12.193,25223,0
2014-06-19,12.193,12.221,12.157,12.173,37576,0
2014-06-20,12.137,12.221,12.137,12.201,19583,0
2014-06-23,12.201,12.265,12.201,12.257,18960,0
2014-06-24,12.231,12.307,12.231,12.272,26920,0
2014-06-25,12.325,12.351,12.272,12.343,37047,0
2014-06-26,12.343,12.385,12.307,12.334,38638,0
2014-06-27,12.316,12.395,12.316,12.385,18631,0
2014-06-30,12.376,12.42,12.359,12.359,33891,0
2014-07-01,12.395,12.403,12.343,12.351,54008,0
2014-07-02,12.359,12.359,12.248,12.265,72340,0
2014-07-03,12.238,12.238,12.112,12.112,26659,0
2014-07-07,12.173,12.193,12.137,12.157,36766,0
2014-07-08,12.173,12.238,12.173,12.193,23299,0
2014-07-09,12.231,12.238,12.173,12.221,15719,0
2014-07-10,12.211,12.238,12.165,12.201,32281,0
2014-07-11,12.195,12.251,12.185,12.185,34739,0
2014-07-14,12.204,12.251,12.139,12.149,34020,0
2014-07-15,12.139,12.185,12.132,12.139,25461,0
2014-07-16,12.104,12.167,12.104,12.123,27883,0
2014-07-17,12.149,12.283,12.139,12.214,42530,0
2014-07-18,12.195,12.224,12.167,12.185,13290,0
2014-07-21,12.175,12.232,12.139,12.139,43110,0
2014-07-22,12.139,12.214,12.139,12.204,51824,0
2014-07-23,12.167,12.232,12.167,12.175,52413,0
2014-07-24,12.185,12.185,12.113,12.158,49393,0
2014-07-25,12.185,12.204,12.167,12.167,29202,0
2014-07-28,12.185,12.204,12.149,12.204,31458,0
2014-07-29,12.224,12.224,12.139,12.139,43032,0
2014-07-30,12.149,12.149,12.071,12.096,41679,0
2014-07-31,12.053,12.167,12.04,12.139,48489,0
2014-08-01,12.167,12.195,12.104,12.149,32358,0
2014-08-04,12.113,12.158,12.104,12.104,13327,0
2014-08-05,12.061,12.132,12.003,12.022,73038,0
2014-08-06,12.022,12.061,12.022,12.031,56330,0
2014-08-07,12.04,12.09,12.031,12.04,33185,0
2014-08-08,12.061,12.096,12.047,12.053,45361,0
2014-08-11,12.04,12.096,12.04,12.061,26613,0
2014-08-12,12.096,12.096,12.047,12.053,16893,0
2014-08-13,12.099,12.126,12.042,12.116,34099,0
2014-08-14,12.126,12.152,12.099,12.133,20149,0
2014-08-15,12.116,12.178,12.116,12.178,20194,0
2014-08-18,12.169,12.178,12.152,12.161,18128,0
2014-08-19,12.142,12.188,12.142,12.188,22197,0
2014-08-20,12.152,12.161,12.152,12.152,13235,0
2014-08-21,12.188,12.188,12.142,12.161,16512,0
2014-08-22,12.116,12.152,12.107,12.126,40379,0
2014-08-25,12.133,12.178,12.126,12.178,42376,0
2014-08-26,12.142,12.198,12.142,12.188,21063,0
2014-08-27,12.227,12.313,12.217,12.305,36316,0
2014-08-28,12.262,12.365,12.262,12.332,31940,0
2014-08-29,12.313,12.356,12.313,12.35,19312,0
2014-09-02,12.323,12.332,12.286,12.286,38773,0
2014-09-03,12.277,12.332,12.217,12.244,78503,0
2014-09-04,12.268,12.295,12.234,12.244,41645,0
2014-09-05,12.286,12.323,12.254,12.286,44384,0
2014-09-08,12.323,12.323,12.254,12.254,30002,0
2014-09-09,12.268,12.34,12.254,12.34,44724,0
2014-09-10,12.305,12.374,12.305,12.374,35654,0
2014-09-11,12.324,12.395,12.324,12.395,15437,0
2014-09-12,12.342,12.403,12.334,12.358,30519,0
2014-09-15,12.342,12.385,12.278,12.307,26381,0
2014-09-16,12.297,12.307,12.117,12.209,46607,0
2014-09-17,12.19,12.256,12.144,12.17,47556,0
2014-09-18,12.144,12.2,12.117,12.144,38835,0
2014-09-19,12.134,12.19,12.134,12.19,12517,0
2014-09-22,12.162,12.209,12.154,12.17,26591,0
2014-09-23,12.2,12.246,12.17,12.209,67215,0
2014-09-24,12.19,12.219,12.162,12.2,20050,0
2014-09-25,12.18,12.256,12.17,12.219,42482,0
2014-09-26,12.236,12.264,12.18,12.209,29611,0
2014-09-29,12.229,12.278,12.19,12.219,45278,0
2014-09-30,12.256,12.264,12.2,12.246,54595,0
2014-10-01,12.246,12.278,12.236,12.264,36520,0
2014-10-02,12.297,12.297,12.154,12.229,52080,0
2014-10-03,12.19,12.229,12.154,12.229,37514,0
2014-10-06,12.256,12.315,12.246,12.297,23343,0
2014-10-07,12.278,12.315,12.236,12.27,68083,0
2014-10-08,12.246,12.334,12.246,12.307,32236,0
2014-10-09,12.307,12.358,12.229,12.264,60918,0
2014-10-10,12.257,12.336,12.257,12.266,25352,0
2014-10-13,12.257,12.3,12.248,12.281,51581,0
2014-10-14,12.273,12.327,12.257,12.273,19677,0
2014-10-15,12.29,12.352,12.29,12.308,56585,0
2014-10-16,12.308,12.452,12.281,12.413,54794,0
2014-10-17,12.398,12.477,12.398,12.459,33287,0
2014-10-20,12.486,12.486,12.432,12.459,10667,0
2014-10-21,12.469,12.477,12.406,12.459,20599,0
2014-10-22,12.477,12.477,12.398,12.442,35569,0
2014-10-23,12.406,12.495,12.406,12.432,26763,0
2014-10-24,12.486,12.486,12.423,12.442,22458,0
2014-10-27,12.406,12.477,12.345,12.36,48079,0
2014-10-28,12.423,12.477,12.37,12.432,50941,0
2014-10-29,12.432,12.56,12.423,12.452,49766,0
2014-10-30,12.459,12.486,12.221,12.486,18313,0
2014-10-31,12.503,12.513,12.442,12.503,24459,0
2014-11-03,12.503,12.533,12.486,12.513,43703,0
2014-11-04,12.523,12.602,12.477,12.513,54648,0
2014-11-05,12.469,12.56,12.442,12.503,45472,0
2014-11-06,12.523,12.523,12.469,12.477,38416,0
2014-11-07,12.503,12.523,12.442,12.459,58609,0
2014-11-10,12.459,12.495,12.442,12.495,23242,0
2014-11-11,12.486,12.513,12.477,12.503,18556,0
2014-11-12,12.506,12.546,12.434,12.497,33622,0
2014-11-13,12.497,12.497,12.461,12.479,14561,0
2014-11-14,12.488,12.516,12.434,12.506,53252,0
2014-11-17,12.516,12.516,12.408,12.425,29517,0
2014-11-18,12.454,12.497,12.4,12.425,21548,0
2014-11-19,12.454,12.479,12.434,12.479,16624,0
2014-11-20,12.488,12.488,12.454,12.479,7690,0
2014-11-21,12.526,12.526,12.454,12.488,39447,0
2014-11-24,12.497,12.497,12.415,12.425,33420,0
2014-11-25,12.434,12.454,12.408,12.444,30286,0
2014-11-26,12.461,12.488,12.434,12.47,41601,0
2014-11-28,12.47,12.569,12.47,12.506,31872,0
2014-12-01,12.555,12.569,12.497,12.497,63605,0
2014-12-02,12.506,12.555,12.488,12.546,23860,0
2014-12-03,12.555,12.563,12.516,12.536,45230,0
2014-12-04,12.555,12.596,12.526,12.569,20404,0
2014-12-05,12.536,12.546,12.47,12.47,25435,0
2014-12-08,12.479,12.546,12.479,12.516,43440,0
2014-12-09,12.516,12.605,12.497,12.563,42908,0
2014-12-10,12.569,12.656,12.569,12.631,40486,0
2014-12-11,12.687,12.687,12.569,12.569,41503,0
2014-12-12,12.615,12.65,12.596,12.631,28103,0
2014-12-15,12.615,12.667,12.596,12.641,40969,0
2014-12-16,12.65,12.65,12.615,12.641,53236,0
2014-12-17,12.631,12.75,12.631,12.74,48769,0
2014-12-18,12.767,12.785,12.697,12.723,31389,0
2014-12-19,12.723,12.767,12.687,12.731,26824,0
2014-12-22,12.767,12.777,12.713,12.731,21483,0
2014-12-23,12.74,12.75,12.687,12.687,21717,0
2014-12-24,12.704,12.704,12.657,12.697,11375,0
2014-12-26,12.697,12.823,12.697,12.813,30934,0
2014-12-29,12.785,12.858,12.687,12.731,73600,0
2014-12-30,12.704,12.823,12.677,12.813,39059,0
2014-12-31,12.858,12.909,12.794,12.803,34908,0
2015-01-02,12.794,12.858,12.794,12.84,24114,0
2015-01-05,12.876,12.928,12.876,12.9,27019,0
2015-01-06,12.909,12.928,12.884,12.893,28027,0
2015-01-07,12.9,12.993,12.9,12.946,26490,0
2015-01-08,12.973,12.973,12.909,12.937,15288,0
2015-01-09,12.928,13.001,12.928,12.956,29903,0
2015-01-12,13.028,13.037,12.964,12.964,37355,0
2015-01-13,12.972,13.063,12.899,12.899,48176,0
2015-01-14,12.907,12.972,12.899,12.899,33091,0
2015-01-15,12.926,12.962,12.907,12.907,37012,0
2015-01-16,12.935,13.018,12.917,13,58683,0
2015-01-20,13.036,13.101,13.018,13.036,49878,0
2015-01-21,13.092,13.092,13,13.073,93580,0
2015-01-22,13.073,13.125,13.063,13.073,29651,0
2015-01-23,13.101,13.116,13.063,13.101,53350,0
2015-01-26,13.083,13.197,13.083,13.161,32299,0
2015-01-27,13.223,13.27,13.197,13.197,29427,0
2015-01-28,13.304,13.378,13.207,13.243,46119,0
2015-01-29,13.243,13.262,13.187,13.197,33660,0
2015-01-30,13.279,13.387,13.252,13.378,52711,0
2015-02-02,13.405,13.476,13.323,13.415,59381,0
2015-02-03,13.333,13.368,13.262,13.304,53403,0
2015-02-04,13.296,13.304,13.243,13.304,33198,0
2015-02-05,13.333,13.333,13.197,13.233,20455,0
2015-02-06,13.179,13.197,13.027,13.073,50787,0
2015-02-09,13.063,13.083,13.027,13.027,21175,0
2015-02-10,13.009,13.063,12.992,13.036,26067,0
2015-02-11,13.082,13.082,12.943,12.99,31830,0
2015-02-12,13.043,13.143,12.99,13.134,45933,0
2015-02-13,13.143,13.143,13.062,13.1,29053,0
2015-02-17,13.1,13.178,12.836,12.836,35802,0
2015-02-18,12.872,12.943,12.828,12.924,27234,0
2015-02-19,12.863,12.98,12.863,12.915,18893,0
2015-02-20,12.952,13.115,12.952,13.115,40164,0
2015-02-23,13.115,13.296,13.115,13.296,61380,0
2015-02-24,13.261,13.352,13.232,13.333,33204,0
2015-02-25,13.313,13.368,13.313,13.359,30678,0
2015-02-26,13.359,13.359,13.242,13.269,73370,0
2015-02-27,13.278,13.323,13.232,13.269,26249,0
2015-03-02,13.359,13.359,13.124,13.16,45029,0
2015-03-03,13.186,13.186,13.1,13.115,22679,0
2015-03-04,13.16,13.304,13.115,13.261,47793,0
2015-03-05,13.286,13.313,13.269,13.304,29208,0
2015-03-06,13.242,13.242,13.035,13.062,60077,0
2015-03-09,13.115,13.115,13.043,13.082,27990,0
2015-03-10,13.1,13.134,13.072,13.115,28876,0
2015-03-11,13.141,13.141,13.059,13.113,13011,0
2015-03-12,13.168,13.176,13.069,13.113,23268,0
2015-03-13,13.079,13.104,13.013,13.032,23046,0
2015-03-16,13.079,13.104,13.05,13.097,28230,0
2015-03-17,13.059,13.059,12.967,12.977,28449,0
2015-03-18,12.977,13.079,12.949,13.04,58442,0
2015-03-19,13.05,13.097,12.997,13.088,23599,0
2015-03-20,13.097,13.159,13.079,13.132,28780,0
2015-03-23,13.141,13.176,13.132,13.159,15991,0
2015-03-24,13.151,13.168,13.113,13.159,35507,0
2015-03-25,13.151,13.185,13.122,13.122,15329,0
2015-03-26,13.132,13.132,13.022,13.04,36391,0
2015-03-27,13.079,13.159,13.079,13.159,27790,0
2015-03-30,13.132,13.194,13.132,13.185,13781,0
2015-03-31,13.204,13.249,13.159,13.159,47134,0
2015-04-01,13.185,13.23,13.185,13.22,16209,0
2015-04-02,13.194,13.24,13.104,13.141,57124,0
2015-04-06,13.151,13.204,13.113,13.122,17531,0
2015-04-07,13.113,13.22,13.113,13.22,17342,0
2015-04-08,13.168,13.21,13.104,13.113,27790,0
2015-04-09,13.113,13.141,13.032,13.113,53300,0
2015-04-10,13.088,13.122,13.079,13.104,17976,0
2015-04-13,13.103,13.14,13.038,13.038,24950,0
2015-04-14,13.103,13.14,13.086,13.094,12860,0
2015-04-15,13.103,13.166,13.076,13.14,21883,0
2015-04-16,13.111,13.14,13.103,13.103,13469,0
2015-04-17,13.094,13.149,13.094,13.14,13299,0
2015-04-20,13.12,13.184,13.12,13.175,13598,0
2015-04-21,13.175,13.192,13.14,13.149,20850,0
2015-04-22,13.149,13.184,13.111,13.111,13097,0
2015-04-23,13.13,13.157,13.13,13.13,12751,0
2015-04-24,13.149,13.149,13.066,13.066,12457,0
2015-04-27,13.094,13.111,13.038,13.057,27036,0
2015-04-28,13.066,13.076,13.047,13.066,14068,0
2015-04-29,13.066,13.12,13.038,13.12,28357,0
2015-04-30,13.094,13.111,13.086,13.103,15165,0
2015-05-01,13.111,13.111,13.002,13.029,33413,0
2015-05-04,13.029,13.076,12.876,12.956,47042,0
2015-05-05,12.974,12.974,12.867,12.884,56274,0
2015-05-06,12.9,12.9,12.792,12.821,31344,0
2015-05-07,12.802,12.811,12.673,12.747,59487,0
2015-05-08,12.757,12.839,12.738,12.783,52098,0
2015-05-11,12.783,12.792,12.747,12.757,39570,0
2015-05-12,12.757,12.765,12.654,12.738,52243,0
2015-05-13,12.717,12.8,12.717,12.755,36037,0
2015-05-14,12.763,12.837,12.763,12.809,20594,0
2015-05-15,12.8,12.874,12.8,12.856,31084,0
2015-05-18,12.865,12.865,12.725,12.745,29977,0
2015-05-19,12.725,12.837,12.717,12.809,42502,0
2015-05-20,12.819,12.828,12.773,12.781,28916,0
2015-05-21,12.763,12.819,12.708,12.708,43375,0
2015-05-22,12.708,12.725,12.599,12.608,40088,0
2015-05-26,12.634,12.644,12.599,12.618,64370,0
2015-05-27,12.67,12.745,12.618,12.634,69336,0
2015-05-28,12.634,12.69,12.634,12.68,10798,0
2015-05-29,12.644,12.708,12.644,12.699,15774,0
2015-06-01,12.708,12.735,12.699,12.708,21965,0
2015-06-02,12.708,12.717,12.644,12.67,38028,0
2015-06-03,12.66,12.68,12.644,12.644,26177,0
2015-06-04,12.644,12.66,12.564,12.564,34285,0
2015-06-05,12.488,12.488,12.398,12.443,48853,0
2015-06-08,12.46,12.479,12.352,12.398,78208,0
2015-06-09,12.378,12.378,12.289,12.308,39505,0
2015-06-10,12.262,12.359,12.262,12.308,58720,0
2015-06-11,12.315,12.386,12.315,12.376,37672,0
2015-06-12,12.367,12.451,12.342,12.351,42136,0
2015-06-15,12.396,12.421,12.351,12.367,36999,0
2015-06-16,12.342,12.441,12.342,12.441,46390,0
2015-06-17,12.404,12.451,12.367,12.431,53154,0
2015-06-18,12.451,12.451,12.411,12.441,32527,0
2015-06-19,12.458,12.458,12.386,12.441,67676,0
2015-06-22,12.396,12.431,12.386,12.396,35253,0
2015-06-23,12.367,12.468,12.351,12.441,53526,0
2015-06-24,12.431,12.468,12.411,12.468,17464,0
2015-06-25,12.477,12.477,12.411,12.431,13864,0
2015-06-26,12.421,12.431,12.376,12.376,31434,0
2015-06-29,12.396,12.396,12.358,12.386,26634,0
2015-06-30,12.431,12.458,12.404,12.431,54593,0
2015-07-01,12.431,12.431,12.376,12.376,28705,0
2015-07-02,12.386,12.431,12.376,12.411,14627,0
2015-07-06,12.431,12.468,12.421,12.441,19428,0
2015-07-07,12.505,12.545,12.468,12.486,45405,0
2015-07-08,12.545,12.545,12.468,12.468,32853,0
2015-07-09,12.477,12.535,12.451,12.495,31872,0
2015-07-10,12.486,12.569,12.477,12.569,63528,0
2015-07-13,12.532,12.532,12.465,12.492,15773,0
2015-07-14,12.502,12.532,12.448,12.502,26662,0
2015-07-15,12.465,12.512,12.331,12.502,29612,0
2015-07-16,12.502,12.522,12.409,12.418,118347,0
2015-07-17,12.438,12.475,12.409,12.409,25127,0
2015-07-20,12.428,12.457,12.418,12.418,12402,0
2015-07-21,12.428,12.448,12.401,12.418,35241,0
2015-07-22,12.438,12.475,12.409,12.438,22296,0
2015-07-23,12.492,12.522,12.409,12.492,50800,0
2015-07-24,12.457,12.484,12.438,12.438,21647,0
2015-07-27,12.428,12.448,12.383,12.393,22736,0
2015-07-28,12.401,12.418,12.373,12.383,36112,0
2015-07-29,12.448,12.448,12.312,12.401,39158,0
2015-07-30,12.401,12.448,12.373,12.393,34263,0
2015-07-31,12.401,12.457,12.401,12.438,25778,0
2015-08-03,12.448,12.484,12.438,12.448,42109,0
2015-08-04,12.457,12.522,12.393,12.475,64940,0
2015-08-05,12.438,12.448,12.331,12.355,65047,0
2015-08-06,12.355,12.401,12.331,12.373,30446,0
2015-08-07,12.364,12.401,12.364,12.383,16206,0
2015-08-10,12.409,12.438,12.373,12.418,18495,0
2015-08-11,12.428,12.502,12.428,12.492,27755,0
2015-08-12,12.49,12.594,12.49,12.55,36421,0
2015-08-13,12.585,12.585,12.408,12.462,64060,0
2015-08-14,12.408,12.5,12.408,12.5,17451,0
2015-08-17,12.51,12.53,12.5,12.5,23522,0
2015-08-18,12.53,12.53,12.445,12.472,44876,0
2015-08-19,12.49,12.5,12.455,12.472,17343,0
2015-08-20,12.472,12.49,12.455,12.455,39239,0
2015-08-21,12.481,12.5,12.39,12.425,41297,0
2015-08-24,12.319,12.39,12.225,12.279,67188,0
2015-08-25,12.289,12.328,12.279,12.279,22871,0
2015-08-26,12.27,12.319,12.27,12.319,36310,0
2015-08-27,12.319,12.346,12.299,12.328,25797,0
2015-08-28,12.299,12.361,12.299,12.319,25905,0
2015-08-31,12.353,12.371,12.309,12.328,16581,0
2015-09-01,12.361,12.38,12.336,12.346,19076,0
2015-09-02,12.328,12.371,12.328,12.346,23846,0
2015-09-03,12.38,12.4,12.336,12.371,19834,0
2015-09-04,12.38,12.4,12.353,12.4,13764,0
2015-09-08,12.353,12.4,12.353,12.361,35661,0
2015-09-09,12.361,12.408,12.353,12.353,23090,0
2015-09-10,12.353,12.38,12.328,12.353,21087,0
2015-09-11,12.367,12.421,12.358,12.411,29383,0
2015-09-14,12.411,12.421,12.35,12.367,24091,0
2015-09-15,12.358,12.358,12.284,12.284,38347,0
2015-09-16,12.324,12.35,12.314,12.35,19662,0
2015-09-17,12.35,12.451,12.324,12.441,19203,0
2015-09-18,12.421,12.486,12.421,12.477,14583,0
2015-09-21,12.486,12.486,12.421,12.441,12530,0
2015-09-22,12.451,12.486,12.451,12.486,9936,0
2015-09-23,12.458,12.477,12.431,12.451,20740,0
2015-09-24,12.451,12.477,12.451,12.477,16962,0
2015-09-25,12.458,12.458,12.421,12.421,15987,0
2015-09-28,12.431,12.468,12.421,12.431,59313,0
2015-09-29,12.431,12.516,12.431,12.458,22362,0
2015-09-30,12.451,12.555,12.451,12.555,33274,0
2015-10-01,12.555,12.581,12.516,12.516,40834,0
2015-10-02,12.546,12.59,12.546,12.581,19338,0
2015-10-05,12.571,12.571,12.496,12.496,25489,0
2015-10-06,12.486,12.516,12.486,12.496,23766,0
2015-10-07,12.468,12.555,12.468,12.536,18582,0
2015-10-08,12.506,12.59,12.506,12.546,27113,0
2015-10-09,12.555,12.571,12.516,12.516,20311,0
2015-10-12,12.555,12.599,12.546,12.599,18331,0
2015-10-13,12.567,12.586,12.501,12.576,40159,0
2015-10-14,12.595,12.668,12.576,12.658,14211,0
2015-10-15,12.688,12.688,12.615,12.624,27023,0
2015-10-16,12.658,12.762,12.632,12.668,20454,0
2015-10-19,12.724,12.78,12.688,12.698,15575,0
2015-10-20,12.668,12.678,12.576,12.658,45536,0
2015-10-21,12.678,12.753,12.658,12.753,19702,0
2015-10-22,12.724,12.78,12.724,12.78,12060,0
2015-10-23,12.828,12.828,12.743,12.772,11094,0
2015-10-26,12.733,12.799,12.733,12.789,19165,0
2015-10-27,12.847,12.893,12.78,12.866,27775,0
2015-10-28,12.875,12.957,12.866,12.947,29931,0
2015-10-29,12.875,12.947,12.847,12.919,23794,0
2015-10-30,12.901,12.928,12.818,12.884,35637,0
2015-11-02,12.866,12.938,12.866,12.928,40115,0
2015-11-03,12.938,12.938,12.818,12.838,27775,0
2015-11-04,12.838,12.928,12.838,12.919,20616,0
2015-11-05,12.901,12.91,12.847,12.857,17874,0
2015-11-06,12.838,12.847,12.772,12.78,37793,0
2015-11-09,12.753,12.753,12.615,12.65,30272,0
2015-11-10,12.647,12.824,12.647,12.758,11698,0
2015-11-11,12.711,12.785,12.711,12.768,17276,0
2015-11-12,12.824,12.853,12.778,12.804,23071,0
2015-11-13,12.844,12.916,12.795,12.898,24357,0
2015-11-16,12.853,12.925,12.853,12.88,10516,0
2015-11-17,12.853,12.88,12.795,12.862,26936,0
2015-11-18,12.862,12.916,12.862,12.898,14057,0
2015-11-19,12.898,12.916,12.889,12.889,11805,0
2015-11-20,12.872,12.925,12.872,12.906,17813,0
2015-11-23,12.853,12.962,12.853,12.945,28866,0
2015-11-24,12.992,12.992,12.898,12.898,28985,0
2015-11-25,12.898,12.962,12.872,12.906,18992,0
2015-11-27,12.935,12.962,12.935,12.954,1290,0
2015-11-30,12.972,12.982,12.916,12.954,22640,0
2015-12-01,12.982,13,12.906,12.935,40551,0
2015-12-02,12.982,13.086,12.925,13,36673,0
2015-12-03,13,13,12.834,12.844,28094,0
2015-12-04,12.872,12.898,12.804,12.834,24680,0
2015-12-07,12.889,13,12.804,13,38630,0
2015-12-08,13.047,13.113,12.972,13.104,43213,0
2015-12-09,13.122,13.122,13.047,13.086,31012,0
2015-12-10,13.086,13.122,13.076,13.076,33587,0
2015-12-11,13.072,13.119,13.025,13.035,24669,0
2015-12-14,12.931,12.931,12.774,12.84,37971,0
2015-12-15,12.868,12.902,12.81,12.81,22418,0
2015-12-16,12.764,12.95,12.764,12.941,30138,0
2015-12-17,12.959,13.165,12.959,13.092,42365,0
2015-12-18,13.138,13.209,13.101,13.184,15554,0
2015-12-21,13.184,13.209,13.147,13.202,13729,0
2015-12-22,13.175,13.276,13.165,13.229,24310,0
2015-12-23,13.276,13.343,13.138,13.156,22739,0
2015-12-24,13.138,13.165,13.138,13.165,6825,0
2015-12-28,13.156,13.296,13.156,13.296,42205,0
2015-12-29,13.267,13.304,13.192,13.229,19073,0
2015-12-30,13.229,13.304,13.229,13.296,10293,0
2015-12-31,13.323,13.38,13.267,13.323,25847,0
2016-01-04,13.323,13.333,13.296,13.304,28388,0
2016-01-05,13.304,13.409,13.304,13.4,34218,0
2016-01-06,13.4,13.499,13.4,13.463,27954,0
2016-01-07,13.39,13.481,13.39,13.435,19317,0
2016-01-08,13.453,13.481,13.409,13.409,23137,0
2016-01-11,13.38,13.428,13.343,13.352,59998,0
2016-01-12,13.4,13.444,13.36,13.435,28190,0
2016-01-13,13.348,13.404,13.271,13.281,36085,0
2016-01-14,13.338,13.385,13.271,13.385,12263,0
2016-01-15,13.414,13.414,13.313,13.356,37238,0
2016-01-19,13.385,13.385,13.309,13.328,18499,0
2016-01-20,13.328,13.338,13.113,13.192,42804,0
2016-01-21,13.214,13.234,13.17,13.214,79510,0
2016-01-22,13.234,13.309,13.224,13.299,32917,0
2016-01-25,13.281,13.318,13.244,13.244,19714,0
2016-01-26,13.207,13.299,13.197,13.299,17460,0
2016-01-27,13.291,13.338,13.263,13.299,37297,0
2016-01-28,13.309,13.328,13.291,13.309,22847,0
2016-01-29,13.318,13.395,13.318,13.395,41937,0
2016-02-01,13.404,13.45,13.361,13.404,27614,0
2016-02-02,13.414,13.487,13.414,13.477,33475,0
2016-02-03,13.44,13.552,13.44,13.542,52469,0
2016-02-04,13.534,13.58,13.534,13.562,19417,0
2016-02-05,13.542,13.598,13.542,13.596,23946,0
2016-02-08,13.58,13.617,13.562,13.606,21218,0
2016-02-09,13.617,13.617,13.58,13.607,24258,0
2016-02-10,13.67,13.68,13.613,13.67,38846,0
2016-02-11,13.699,13.699,13.594,13.613,23405,0
2016-02-12,13.643,13.643,13.39,13.547,54135,0
2016-02-16,13.567,13.567,13.445,13.464,36904,0
2016-02-17,13.419,13.464,13.36,13.398,56252,0
2016-02-18,13.352,13.5,13.352,13.5,14591,0
2016-02-19,13.419,13.519,13.419,13.519,13240,0
2016-02-22,13.51,13.585,13.445,13.492,19349,0
2016-02-23,13.529,13.709,13.449,13.662,53495,0
2016-02-24,13.613,13.718,13.613,13.69,24161,0
2016-02-25,13.603,13.753,13.603,13.747,41216,0
2016-02-26,13.728,13.753,13.613,13.613,36248,0
2016-02-29,13.643,13.668,13.567,13.623,45751,0
2016-03-01,13.709,13.738,13.547,13.569,36359,0
2016-03-02,13.594,13.613,13.519,13.547,41169,0
2016-03-03,13.575,13.623,13.538,13.557,39196,0
2016-03-04,13.603,13.603,13.492,13.5,56496,0
2016-03-07,13.464,13.538,13.454,13.538,19240,0
2016-03-08,13.547,13.594,13.5,13.575,31848,0
2016-03-09,13.547,13.623,13.547,13.586,12648,0
2016-03-10,13.603,13.603,13.547,13.594,13385,0
2016-03-11,13.649,13.649,13.552,13.59,20798,0
2016-03-14,13.609,13.629,13.542,13.58,19293,0
2016-03-15,13.59,13.639,13.524,13.524,26524,0
2016-03-16,13.534,13.649,13.534,13.609,32668,0
2016-03-17,13.629,13.714,13.629,13.695,27332,0
2016-03-18,13.676,13.751,13.65,13.734,21526,0
2016-03-21,13.724,13.734,13.678,13.714,18659,0
2016-03-22,13.759,13.9,13.751,13.9,44600,0
2016-03-23,13.873,13.891,13.826,13.881,17332,0
2016-03-24,13.816,13.891,13.816,13.863,22284,0
2016-03-28,13.881,13.881,13.734,13.779,36281,0
2016-03-29,13.807,13.935,13.807,13.91,39791,0
2016-03-30,13.94,13.978,13.859,13.881,37908,0
2016-03-31,13.91,14.016,13.91,14.016,34501,0
2016-04-01,14.025,14.025,13.94,13.986,40951,0
2016-04-04,13.986,14.063,13.978,14.016,24599,0
2016-04-05,14.016,14.072,14.006,14.016,17022,0
2016-04-06,14.035,14.063,13.95,13.968,21589,0
2016-04-07,13.95,13.996,13.95,13.95,13861,0
2016-04-08,13.986,14.098,13.959,14.088,16904,0
2016-04-11,14.098,14.108,14.025,14.053,24259,0
2016-04-12,14.098,14.175,14.075,14.118,32547,0
2016-04-13,14.141,14.141,14.011,14.011,31663,0
2016-04-14,14.039,14.058,13.963,13.963,23726,0
2016-04-15,13.991,14.02,13.982,14.001,23427,0
2016-04-18,14.001,14.068,14.001,14.068,33095,0
2016-04-19,14.075,14.075,13.991,14.039,39991,0
2016-04-20,13.991,14.068,13.982,14.058,37390,0
2016-04-21,14.039,14.068,13.982,14.068,20812,0
2016-04-22,14.068,14.068,14.011,14.02,18063,0
2016-04-25,14.039,14.058,13.982,14.011,32200,0
2016-04-26,14.03,14.113,14.03,14.093,36190,0
2016-04-27,14.075,14.197,14.075,14.161,25894,0
2016-04-28,14.161,14.197,13.982,14.048,35936,0
2016-04-29,13.991,14.075,13.991,14.03,22216,0
2016-05-02,14.039,14.127,13.963,13.973,56459,0
2016-05-03,13.963,14.083,13.963,14.068,20364,0
2016-05-04,14.103,14.141,14.011,14.113,31543,0
2016-05-05,14.075,14.275,14.068,14.217,41909,0
2016-05-06,14.275,14.275,14.197,14.197,56585,0
2016-05-09,14.236,14.322,14.217,14.322,29096,0
2016-05-10,14.322,14.369,14.265,14.294,39102,0
2016-05-11,14.327,14.327,14.251,14.26,23793,0
2016-05-12,14.27,14.336,14.202,14.29,36851,0
2016-05-13,14.26,14.393,14.26,14.327,35683,0
2016-05-16,14.309,14.346,14.221,14.231,32127,0
2016-05-17,14.241,14.318,14.212,14.221,39568,0
2016-05-18,14.28,14.299,14.166,14.184,27276,0
2016-05-19,14.176,14.176,13.949,14.016,37949,0
2016-05-20,13.967,14.118,13.967,14.118,32644,0
2016-05-23,14.146,14.299,14.123,14.26,27875,0
2016-05-24,14.231,14.309,14.231,14.27,24628,0
2016-05-25,14.231,14.28,14.221,14.28,23321,0
2016-05-26,14.318,14.411,14.28,14.318,37924,0
2016-05-27,14.327,14.393,14.316,14.356,22449,0
2016-05-31,14.327,14.431,14.221,14.401,65644,0
2016-06-01,14.411,14.554,14.398,14.524,61007,0
2016-06-02,14.505,14.534,14.459,14.495,56666,0
2016-06-03,14.611,14.611,14.544,14.554,26174,0
2016-06-06,14.554,14.554,14.336,14.411,95092,0
2016-06-07,14.411,14.45,14.346,14.346,34145,0
2016-06-08,14.356,14.384,14.314,14.356,36437,0
2016-06-09,14.318,14.393,14.318,14.346,48076,0
2016-06-10,14.356,14.421,14.327,14.384,43313,0
2016-06-13,14.332,14.436,14.332,14.398,24372,0
2016-06-14,14.436,14.436,14.407,14.407,14010,0
2016-06-15,14.446,14.485,14.398,14.475,21308,0
2016-06-16,14.511,14.511,14.465,14.485,32678,0
2016-06-17,14.436,14.559,14.436,14.54,17931,0
2016-06-20,14.475,14.52,14.465,14.465,19400,0
2016-06-21,14.465,14.511,14.446,14.485,52543,0
2016-06-22,14.52,14.53,14.465,14.511,30055,0
2016-06-23,14.511,14.53,14.475,14.501,24944,0
2016-06-24,14.475,14.617,14.475,14.559,32884,0
2016-06-27,14.579,14.655,14.559,14.61,24065,0
2016-06-28,14.627,14.722,14.567,14.713,39812,0
2016-06-29,14.722,14.75,14.701,14.74,22807,0
2016-06-30,14.75,14.815,14.722,14.731,29037,0
2016-07-01,14.825,14.845,14.693,14.703,33709,0
2016-07-05,14.722,14.731,14.655,14.674,30379,0
2016-07-06,14.684,14.75,14.674,14.674,18641,0
2016-07-07,14.74,14.815,14.684,14.768,34736,0
2016-07-08,14.75,14.815,14.75,14.778,23481,0
2016-07-11,14.768,14.815,14.75,14.768,17385,0
2016-07-12,14.795,14.795,14.635,14.722,40446,0
2016-07-13,14.727,14.879,14.622,14.784,211471,0
2016-07-14,14.746,14.746,14.525,14.564,34377,0
2016-07-15,14.525,14.708,14.525,14.679,33921,0
2016-07-18,14.679,14.859,14.679,14.859,26631,0
2016-07-19,14.898,15.031,14.792,15.031,29384,0
2016-07-20,15.031,15.031,14.954,15.003,28467,0
2016-07-21,15.003,15.05,14.993,14.993,30900,0
2016-07-22,14.993,14.993,14.918,14.927,42495,0
2016-07-25,14.954,14.954,14.834,14.87,19097,0
2016-07-26,14.879,14.918,14.821,14.918,37536,0
2016-07-27,14.918,15.05,14.9,15.05,24337,0
2016-07-28,15.05,15.136,15.013,15.089,53839,0
2016-07-29,15.097,15.146,15.097,15.126,13689,0
2016-08-01,15.126,15.173,15.106,15.136,33649,0
2016-08-02,15.136,15.136,14.974,14.974,29320,0
2016-08-03,14.898,14.936,13.364,14.811,170618,0
2016-08-04,14.84,14.859,14.801,14.831,37320,0
2016-08-05,14.831,14.879,14.688,14.698,44649,0
2016-08-08,14.784,14.811,14.708,14.811,23295,0
2016-08-09,14.831,14.85,14.792,14.84,17465,0
2016-08-10,14.869,14.888,14.84,14.84,21169,0
2016-08-11,14.816,14.914,14.816,14.885,18505,0
2016-08-12,14.904,14.95,14.871,14.942,12702,0
2016-08-15,14.894,14.99,14.894,14.904,26437,0
2016-08-16,14.924,14.97,14.856,14.914,30617,0
2016-08-17,14.914,14.98,14.875,14.98,18968,0
2016-08-18,14.96,15.2,14.885,15.2,60217,0
2016-08-19,15.17,15.17,15.142,15.161,28765,0
2016-08-22,15.161,15.161,15.142,15.161,22350,0
2016-08-23,15.152,15.21,15.152,15.152,16224,0
2016-08-24,15.2,15.21,15.132,15.144,14520,0
2016-08-25,15.17,15.17,14.999,14.999,32111,0
2016-08-26,15.046,15.046,14.904,14.932,21099,0
2016-08-29,14.98,15.132,14.935,15.132,26993,0
2016-08-30,15.094,15.094,14.98,14.999,20355,0
2016-08-31,14.98,15.066,14.96,14.99,27903,0
2016-09-01,14.98,15.066,14.96,15.056,29613,0
2016-09-02,15.094,15.142,15.044,15.066,38118,0
2016-09-06,15.132,15.21,15.089,15.19,36972,0
2016-09-07,15.21,15.21,15.152,15.162,19210,0
2016-09-08,15.19,15.21,14.836,14.856,76877,0
2016-09-09,14.836,14.836,14.608,14.635,60169,0
2016-09-12,14.722,14.732,14.569,14.722,51446,0
2016-09-13,14.659,14.698,14.612,14.688,30148,0
2016-09-14,14.708,14.792,14.688,14.765,20929,0
2016-09-15,14.785,14.89,14.74,14.89,48989,0
2016-09-16,14.89,14.89,14.775,14.871,27491,0
2016-09-19,14.92,14.928,14.802,14.812,29730,0
2016-09-20,14.812,14.842,14.775,14.812,23472,0
2016-09-21,14.812,14.871,14.775,14.871,9250,0
2016-09-22,14.852,14.966,14.852,14.91,25428,0
2016-09-23,14.91,14.91,14.622,14.688,114351,0
2016-09-26,14.688,14.756,14.65,14.679,29929,0
2016-09-27,14.698,14.756,14.669,14.718,50614,0
2016-09-28,14.756,14.832,14.737,14.78,68864,0
2016-09-29,14.737,14.822,14.659,14.679,49829,0
2016-09-30,14.698,14.746,14.679,14.679,16157,0
2016-10-03,14.737,14.775,14.65,14.708,28510,0
2016-10-04,14.679,14.679,14.515,14.515,30157,0
2016-10-05,14.505,14.583,14.421,14.431,22941,0
2016-10-06,14.44,14.584,14.391,14.545,69877,0
2016-10-07,14.525,14.525,14.44,14.44,28934,0
2016-10-10,14.45,14.459,14.411,14.411,12717,0
2016-10-11,14.411,14.495,14.258,14.296,36850,0
2016-10-12,14.292,14.302,14.15,14.185,17864,0
2016-10-13,14.167,14.185,14.061,14.111,55453,0
2016-10-14,14.089,14.089,13.946,13.946,39501,0
2016-10-17,13.936,13.946,13.725,13.763,54573,0
2016-10-18,13.782,13.964,13.735,13.887,51240,0
2016-10-19,13.896,14.157,13.896,14.109,37660,0
2016-10-20,14.129,14.204,13.994,14.201,95216,0
2016-10-21,14.243,14.33,14.21,14.243,50624,0
2016-10-24,14.243,14.262,14.144,14.223,45612,0
2016-10-25,14.194,14.262,14.176,14.204,19398,0
2016-10-26,14.194,14.223,14.122,14.194,38121,0
2016-10-27,14.185,14.262,14.119,14.204,65390,0
2016-10-28,14.194,14.233,14.041,14.185,52040,0
2016-10-31,14.157,14.176,14.099,14.109,27630,0
2016-11-01,14.109,14.109,14.023,14.023,42790,0
2016-11-02,14.033,14.075,14.014,14.071,31318,0
2016-11-03,14.023,14.157,14.023,14.135,18766,0
2016-11-04,14.109,14.157,14.109,14.147,10846,0
2016-11-07,14.129,14.183,14.099,14.157,9817,0
2016-11-08,14.147,14.185,14.138,14.177,7161,0
2016-11-09,14.071,14.124,13.878,13.878,30753,0
2016-11-10,13.883,13.902,13.517,13.526,81347,0
2016-11-11,13.497,13.497,13.45,13.486,32690,0
2016-11-14,13.507,13.507,13.094,13.265,141706,0
2016-11-15,13.256,13.45,13.113,13.431,107213,0
2016-11-16,13.478,13.517,13.354,13.441,47374,0
2016-11-17,13.422,13.422,13.256,13.334,42305,0
2016-11-18,13.304,13.334,13.217,13.237,23738,0
2016-11-21,13.246,13.334,13.18,13.256,45749,0
2016-11-22,13.256,13.378,13.256,13.354,35696,0
2016-11-23,13.295,13.304,13.208,13.304,35379,0
2016-11-25,13.199,13.314,13.161,13.275,30948,0
2016-11-28,13.256,13.402,13.25,13.334,49039,0
2016-11-29,13.275,13.325,13.208,13.227,32928,0
2016-11-30,13.161,13.175,13.113,13.143,47745,0
2016-12-01,13.055,13.161,13.029,13.084,68013,0
2016-12-02,13.025,13.123,13.015,13.064,110529,0
2016-12-05,13.025,13.103,13.025,13.035,51780,0
2016-12-06,13.025,13.304,13.025,13.285,98508,0
2016-12-07,13.295,13.45,13.276,13.383,87405,0
2016-12-08,13.275,13.344,13.265,13.265,49740,0
2016-12-09,13.334,13.334,13.198,13.265,40899,0
2016-12-12,13.199,13.275,13.199,13.237,60806,0
2016-12-13,13.237,13.304,13.171,13.304,151044,0
2016-12-14,13.363,13.422,13.324,13.344,98161,0
2016-12-15,13.304,13.304,13.227,13.265,70375,0
2016-12-16,13.324,13.324,13.256,13.314,54965,0
2016-12-19,13.275,13.363,13.265,13.324,61191,0
2016-12-20,13.304,13.354,13.265,13.354,50664,0
2016-12-21,13.354,13.422,13.324,13.402,31330,0
2016-12-22,13.432,13.47,13.334,13.451,37407,0
2016-12-23,13.489,13.518,13.393,13.393,37692,0
2016-12-27,13.354,13.45,13.256,13.31,62042,0
2016-12-28,13.256,13.354,13.256,13.344,42910,0
2016-12-29,13.324,13.402,13.324,13.344,53239,0
2016-12-30,13.344,13.451,13.324,13.451,68718,0
2017-01-03,13.383,13.498,13.363,13.461,39277,0
2017-01-04,13.451,13.546,13.451,13.527,31051,0
2017-01-05,13.537,13.654,13.529,13.654,34434,0
2017-01-06,13.624,13.672,13.575,13.614,35851,0
2017-01-09,13.614,13.77,13.614,13.693,18973,0
2017-01-10,13.703,13.788,13.699,13.78,42933,0
2017-01-11,13.824,13.872,13.794,13.829,21161,0
2017-01-12,13.852,13.891,13.842,13.852,32094,0
2017-01-13,13.833,13.851,13.794,13.794,18939,0
2017-01-17,13.804,13.842,13.775,13.775,32452,0
2017-01-18,13.765,13.765,13.717,13.765,13578,0
2017-01-19,13.698,13.737,13.619,13.619,40627,0
2017-01-20,13.619,13.619,13.532,13.551,16579,0
2017-01-23,13.532,13.619,13.522,13.541,92723,0
2017-01-24,13.513,13.609,13.513,13.532,38937,0
2017-01-25,13.532,13.551,13.522,13.541,25079,0
2017-01-26,13.503,13.541,13.426,13.541,78849,0
2017-01-27,13.541,13.619,13.527,13.599,47585,0
2017-01-30,13.649,13.698,13.59,13.668,20586,0
2017-01-31,13.649,13.785,13.649,13.746,47016,0
2017-02-01,13.737,13.785,13.668,13.765,86270,0
2017-02-02,13.708,13.765,13.668,13.765,36263,0
2017-02-03,13.785,13.794,13.708,13.717,26138,0
2017-02-06,13.765,13.775,13.708,13.775,19172,0
2017-02-07,13.775,13.794,13.765,13.765,15064,0
2017-02-08,13.775,13.787,13.746,13.746,33202,0
2017-02-09,13.708,13.716,13.649,13.649,35352,0
2017-02-10,13.668,13.668,13.599,13.659,35518,0
2017-02-13,13.664,13.664,13.585,13.585,27493,0
2017-02-14,13.585,13.614,13.508,13.508,58021,0
2017-02-15,13.46,13.518,13.459,13.498,57763,0
2017-02-16,13.537,13.537,13.479,13.518,30226,0
2017-02-17,13.537,13.558,13.479,13.489,53030,0
2017-02-21,13.489,13.575,13.489,13.566,65711,0
2017-02-22,13.624,13.654,13.585,13.654,26485,0
2017-02-23,13.654,13.704,13.631,13.674,28641,0
2017-02-24,13.733,13.79,13.714,13.79,31175,0
2017-02-27,13.751,13.761,13.704,13.704,15185,0
2017-02-28,13.674,13.751,13.674,13.733,22530,0
2017-03-01,13.694,13.694,13.634,13.644,29623,0
2017-03-02,13.634,13.674,13.586,13.664,26637,0
2017-03-03,13.624,13.664,13.546,13.546,45701,0
2017-03-06,13.566,13.58,13.537,13.537,19609,0
2017-03-07,13.537,13.546,13.479,13.537,17153,0
2017-03-08,13.498,13.527,13.479,13.527,23737,0
2017-03-09,13.498,13.503,13.372,13.441,106123,0
2017-03-10,13.469,13.479,13.431,13.45,38232,0
2017-03-13,13.466,13.475,13.426,13.466,37716,0
2017-03-14,13.436,13.62,13.436,13.581,128569,0
2017-03-15,13.6,13.719,13.571,13.706,34683,0
2017-03-16,13.7,13.749,13.6,13.729,36916,0
2017-03-17,13.749,13.827,13.61,13.787,35197,0
2017-03-20,13.749,13.779,13.65,13.68,55942,0
2017-03-21,13.65,13.712,13.62,13.64,58760,0
2017-03-22,13.67,13.749,13.655,13.749,20455,0
2017-03-23,13.758,13.758,13.717,13.722,10915,0
2017-03-24,13.719,13.749,13.591,13.68,42808,0
2017-03-27,13.719,13.719,13.65,13.66,25711,0
2017-03-28,13.66,13.708,13.66,13.67,48545,0
2017-03-29,13.68,13.748,13.68,13.69,23621,0
2017-03-30,13.7,13.729,13.68,13.68,25155,0
2017-03-31,13.71,13.71,13.67,13.71,23635,0
2017-04-03,13.749,13.758,13.7,13.749,25305,0
2017-04-04,13.719,13.736,13.68,13.68,26255,0
2017-04-05,13.67,13.719,13.67,13.7,28864,0
2017-04-06,13.7,13.758,13.68,13.719,24484,0
2017-04-07,13.768,13.836,13.758,13.836,52700,0
2017-04-10,13.855,13.903,13.768,13.875,65589,0
2017-04-11,13.909,13.939,13.905,13.929,15852,0
2017-04-12,13.929,13.929,13.89,13.89,44138,0
2017-04-13,13.939,13.969,13.89,13.929,21365,0
2017-04-17,13.929,13.949,13.89,13.899,40871,0
2017-04-18,13.899,13.969,13.899,13.941,13304,0
2017-04-19,13.969,13.979,13.939,13.969,15087,0
2017-04-20,13.909,13.999,13.87,13.949,74776,0
2017-04-21,13.979,14.018,13.949,13.979,20267,0
2017-04-24,13.989,14.009,13.939,13.969,37505,0
2017-04-25,13.929,13.94,13.831,13.84,48237,0
2017-04-26,13.831,13.929,13.831,13.909,22243,0
2017-04-27,13.88,13.969,13.88,13.939,18762,0
2017-04-28,13.899,13.989,13.899,13.979,27532,0
2017-05-01,14.009,14.009,13.959,13.989,20102,0
2017-05-02,13.949,14.047,13.949,14.047,25048,0
2017-05-03,14.037,14.126,14.007,14.116,50320,0
2017-05-04,14.106,14.106,14.077,14.1,19258,0
2017-05-05,14.077,14.108,14.047,14.047,16518,0
2017-05-08,14.037,14.086,14.037,14.037,13905,0
2017-05-09,14.028,14.057,14.009,14.018,18193,0
2017-05-10,13.999,14.047,13.999,14.018,13663,0
2017-05-11,14.034,14.073,13.994,14.063,24379,0
2017-05-12,14.092,14.132,14.014,14.073,46364,0
2017-05-15,14.053,14.102,14.053,14.073,16849,0
2017-05-16,14.102,14.131,14.004,14.082,25204,0
2017-05-17,14.082,14.132,14.063,14.102,17422,0
2017-05-18,14.102,14.138,14.041,14.063,17610,0
2017-05-19,14.043,14.059,14.014,14.053,24356,0
2017-05-22,14.073,14.122,14.063,14.082,24049,0
2017-05-23,14.082,14.15,14.082,14.15,30072,0
2017-05-24,14.122,14.15,14.102,14.112,26510,0
2017-05-25,14.112,14.136,14.073,14.073,18765,0
2017-05-26,14.132,14.145,14.082,14.122,27651,0
2017-05-30,14.141,14.141,14.092,14.132,19478,0
2017-05-31,14.112,14.15,14.107,14.141,26493,0
2017-06-01,14.16,14.19,14.132,14.15,30889,0
2017-06-02,14.18,14.19,14.15,14.16,21409,0
2017-06-05,14.16,14.199,14.122,14.17,61618,0
2017-06-06,14.18,14.219,14.17,14.17,15274,0
2017-06-07,14.17,14.239,14.17,14.18,33198,0
2017-06-08,14.19,14.209,14.17,14.18,16166,0
2017-06-09,14.199,14.22,14.15,14.18,16949,0
2017-06-12,14.141,14.17,14.112,14.141,38972,0
2017-06-13,14.166,14.225,14.16,14.225,49248,0
2017-06-14,14.255,14.265,14.215,14.215,39733,0
2017-06-15,14.195,14.245,14.195,14.245,16909,0
2017-06-16,14.265,14.275,14.235,14.275,21951,0
2017-06-19,14.255,14.269,14.243,14.255,17096,0
2017-06-20,14.255,14.277,14.235,14.265,7772,0
2017-06-21,14.275,14.334,14.255,14.255,26134,0
2017-06-22,14.255,14.295,14.235,14.285,10621,0
2017-06-23,14.275,14.315,14.225,14.225,15479,0
2017-06-26,14.295,14.295,14.215,14.217,19185,0
2017-06-27,14.255,14.255,14.166,14.205,29511,0
2017-06-28,14.245,14.265,14.176,14.235,29097,0
2017-06-29,14.176,14.197,14.127,14.137,44534,0
2017-06-30,14.117,14.186,14.107,14.186,41588,0
2017-07-03,14.235,14.255,14.205,14.255,4392,0
2017-07-05,14.215,14.22,14.166,14.186,18398,0
2017-07-06,14.156,14.166,14.107,14.117,21272,0
2017-07-07,14.107,14.117,14.087,14.097,36685,0
2017-07-10,14.186,14.193,14.137,14.146,18214,0
2017-07-11,14.156,14.215,14.156,14.176,23829,0
2017-07-12,14.195,14.295,14.195,14.285,31355,0
2017-07-13,14.245,14.305,14.225,14.295,24788,0
2017-07-14,14.295,14.355,14.295,14.345,14028,0
2017-07-17,14.295,14.345,14.275,14.275,31187,0
2017-07-18,14.275,14.345,14.275,14.335,11290,0
2017-07-19,14.325,14.365,14.305,14.345,12782,0
2017-07-20,14.325,14.365,14.315,14.325,9183,0
2017-07-21,14.384,14.443,14.355,14.434,24659,0
2017-07-24,14.434,14.443,14.335,14.384,40854,0
2017-07-25,14.434,14.434,14.325,14.325,9453,0
2017-07-26,14.315,14.378,14.305,14.355,25540,0
2017-07-27,14.404,14.414,14.365,14.376,20624,0
2017-07-28,14.374,14.443,14.374,14.443,19041,0
2017-07-31,14.463,14.502,14.441,14.492,16565,0
2017-08-01,14.492,14.571,14.492,14.564,12325,0
2017-08-02,14.602,14.622,14.562,14.622,23117,0
2017-08-03,14.622,14.622,14.552,14.592,13124,0
2017-08-04,14.622,14.622,14.512,14.512,15968,0
2017-08-07,14.512,14.542,14.47,14.522,14096,0
2017-08-08,14.483,14.512,14.483,14.502,21582,0
2017-08-09,14.602,14.602,14.463,14.552,24186,0
2017-08-10,14.552,14.552,14.443,14.512,28054,0
2017-08-11,14.492,14.543,14.434,14.492,30271,0
2017-08-14,14.522,14.55,14.463,14.492,18990,0
2017-08-15,14.453,14.463,14.414,14.434,13461,0
2017-08-16,14.463,14.542,14.429,14.512,13483,0
2017-08-17,14.502,14.602,14.463,14.592,34264,0
2017-08-18,14.582,14.642,14.562,14.642,10407,0
2017-08-21,14.612,14.771,14.612,14.751,42758,0
2017-08-22,14.751,14.82,14.722,14.722,17114,0
2017-08-23,14.722,14.732,14.682,14.692,14197,0
2017-08-24,14.692,14.692,14.612,14.642,11862,0
2017-08-25,14.642,14.642,14.562,14.562,25075,0
2017-08-28,14.562,14.592,14.522,14.522,24063,0
2017-08-29,14.552,14.632,14.512,14.582,15731,0
2017-08-30,14.572,14.622,14.532,14.622,25363,0
2017-08-31,14.632,14.672,14.582,14.672,23372,0
2017-09-01,14.682,14.702,14.602,14.602,13319,0
2017-09-05,14.652,14.687,14.612,14.662,32608,0
2017-09-06,14.632,14.692,14.632,14.682,9277,0
2017-09-07,14.722,14.791,14.722,14.791,19942,0
2017-09-08,14.791,14.84,14.771,14.81,24811,0
2017-09-11,14.84,14.84,14.8,14.82,11685,0
2017-09-12,14.82,14.85,14.8,14.85,25778,0
2017-09-13,14.88,14.88,14.86,14.88,9263,0
2017-09-14,15.04,15.04,14.91,14.96,22027,0
2017-09-15,15,15.01,14.96,14.97,13283,0
2017-09-18,14.99,14.99,14.882,14.9,34088,0
2017-09-19,14.91,14.92,14.87,14.87,34454,0
2017-09-20,14.87,14.91,14.86,14.87,41430,0
2017-09-21,14.88,14.9,14.771,14.84,46268,0
2017-09-22,14.86,14.92,14.84,14.89,27345,0
2017-09-25,14.9,15.02,14.893,14.99,48576,0
2017-09-26,15,15.109,14.961,15.031,46657,0
2017-09-27,15,15,14.751,14.86,47688,0
2017-09-28,14.84,14.93,14.751,14.86,31079,0
2017-09-29,14.86,14.9,14.86,14.87,16668,0
2017-10-02,14.92,14.927,14.8,14.8,17799,0
2017-10-03,14.81,15.08,14.781,15.03,43523,0
2017-10-04,15.01,15.03,14.94,14.99,37312,0
2017-10-05,15,15,14.91,14.91,16293,0
2017-10-06,14.91,14.98,14.83,14.98,39737,0
2017-10-09,14.99,14.99,14.95,14.98,9153,0
2017-10-10,14.93,14.997,14.93,14.97,16749,0
2017-10-11,14.96,14.97,14.93,14.94,27688,0
2017-10-12,14.93,14.9602,14.91,14.95,11379,0
2017-10-13,14.96,15.03,14.96,15.02,10561,0
2017-10-16,15.01,15.02,14.94,15.01,11835,0
2017-10-17,14.99,15.01,14.9421,14.95,30415,0
2017-10-18,14.95,14.96,14.82,14.86,45218,0
2017-10-19,14.9,14.92,14.86,14.92,16101,0
2017-10-20,14.89,14.89,14.7808,14.85,29405,0
2017-10-23,14.89,14.89,14.81,14.81,11585,0
2017-10-24,14.75,14.81,14.75,14.76,16678,0
2017-10-25,14.7,14.76,14.6752,14.7,11177,0
2017-10-26,14.67,14.72,14.64,14.65,12423,0
2017-10-27,14.73,14.73,14.58,14.62,19148,0
2017-10-30,14.7399,14.82,14.67,14.71,32919,0
2017-10-31,14.7706,14.7706,14.65,14.66,13521,0
2017-11-01,14.67,14.7423,14.65,14.74,28371,0
2017-11-02,14.76,14.78,14.72,14.73,12686,0
2017-11-03,14.68,14.7199,14.64,14.67,27123,0
2017-11-06,14.66,14.7,14.64,14.65,6133,0
2017-11-07,14.64,14.6896,14.63,14.66,26902,0
2017-11-08,14.72,14.75,14.69,14.75,37695,0
2017-11-09,14.73,14.86,14.69,14.75,42529,0
2017-11-10,14.7,14.83,14.65,14.75,37520,0
