Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.087,10.101,10.07,10.101,11967,0
2005-02-28,10.109,10.14,10.087,10.109,19810,0
2005-03-01,10.07,10.101,10.07,10.079,11834,0
2005-03-02,10.101,10.148,10.07,10.14,18614,0
2005-03-03,10.079,10.095,10.054,10.054,17553,0
2005-03-04,10.054,10.054,9.98,10.003,48802,0
2005-03-07,10.003,10.054,9.988,10.023,39755,0
2005-03-08,10.015,10.079,9.996,10.054,30182,0
2005-03-09,10.008,10.008,9.973,10.008,12502,0
2005-03-10,10.023,10.023,9.935,9.973,12898,0
2005-03-11,9.898,9.935,9.877,9.884,19419,0
2005-03-14,9.884,9.884,9.8,9.8,16628,0
2005-03-15,9.809,9.829,9.809,9.816,6648,0
2005-03-16,9.829,9.852,9.809,9.809,32975,0
2005-03-17,9.845,9.852,9.8,9.8,14358,0
2005-03-18,9.8,9.845,9.762,9.762,22740,0
2005-03-21,9.8,9.816,9.724,9.775,28051,0
2005-03-22,9.809,9.877,9.784,9.784,25401,0
2005-03-23,9.775,9.809,9.738,9.768,39358,0
2005-03-24,9.768,9.884,9.768,9.768,16225,0
2005-03-28,9.768,9.918,9.768,9.884,25000,0
2005-03-29,9.829,9.877,9.762,9.768,29650,0
2005-03-30,9.768,9.918,9.768,9.768,23398,0
2005-03-31,9.845,9.868,9.775,9.829,15422,0
2005-04-01,9.918,9.918,9.829,9.891,32313,0
2005-04-04,9.8,9.891,9.8,9.884,8248,0
2005-04-05,9.768,9.868,9.768,9.845,25795,0
2005-04-06,9.784,9.859,9.784,9.859,7438,0
2005-04-07,9.809,9.852,9.809,9.816,9573,0
2005-04-08,9.845,9.868,9.768,9.816,13165,0
2005-04-11,9.762,9.852,9.747,9.8,29650,0
2005-04-12,9.809,9.898,9.716,9.852,57710,0
2005-04-13,9.809,9.884,9.768,9.845,54252,0
2005-04-14,9.809,9.809,9.775,9.809,13029,0
2005-04-15,9.784,9.904,9.784,9.868,16487,0
2005-04-18,9.868,9.868,9.784,9.829,25527,0
2005-04-19,9.829,9.898,9.829,9.859,21009,0
2005-04-20,9.859,9.927,9.837,9.859,21405,0
2005-04-21,9.884,9.884,9.8,9.837,25932,0
2005-04-22,9.852,9.859,9.8,9.8,16628,0
2005-04-25,9.845,9.859,9.793,9.845,18481,0
2005-04-26,9.837,9.898,9.837,9.845,16892,0
2005-04-27,9.912,9.912,9.829,9.845,24200,0
2005-04-28,9.877,9.904,9.859,9.898,3858,0
2005-04-29,9.935,9.935,9.884,9.891,11168,0
2005-05-02,9.966,10.039,9.904,9.973,11701,0
2005-05-03,10.03,10.03,9.918,9.918,21673,0
2005-05-04,9.884,10.03,9.884,9.943,30451,0
2005-05-05,9.912,9.973,9.898,9.898,24069,0
2005-05-06,9.898,9.918,9.898,9.904,33112,0
2005-05-09,9.884,9.996,9.884,9.973,30054,0
2005-05-10,10.003,10.003,9.884,9.898,53722,0
2005-05-11,9.898,9.966,9.898,9.966,15691,0
2005-05-12,9.935,9.966,9.877,9.927,25795,0
2005-05-13,9.898,9.95,9.898,9.918,15296,0
2005-05-16,9.959,9.98,9.943,9.98,15561,0
2005-05-17,9.935,10.003,9.918,9.959,19015,0
2005-05-18,9.959,10.045,9.959,9.98,13298,0
2005-05-19,9.973,10.045,9.943,10.015,29253,0
2005-05-20,10.023,10.03,9.959,9.966,22209,0
2005-05-23,9.973,10.045,9.973,9.973,16747,0
2005-05-24,9.973,10.126,9.973,10.023,22209,0
2005-05-25,10.062,10.062,10.003,10.023,9703,0
2005-05-26,10.023,10.109,10.023,10.07,12236,0
2005-05-27,10.109,10.126,10.07,10.07,2927,0
2005-05-31,10.062,10.126,10.062,10.101,15154,0
2005-06-01,10.132,10.199,10.132,10.148,28589,0
2005-06-02,10.184,10.184,10.045,10.126,51063,0
2005-06-03,10.132,10.22,10.132,10.184,37762,0
2005-06-06,10.184,10.207,10.132,10.132,17553,0
2005-06-07,10.14,10.207,10.14,10.148,30182,0
2005-06-08,10.191,10.199,10.148,10.191,37495,0
2005-06-09,10.191,10.213,10.14,10.191,51730,0
2005-06-10,10.213,10.213,10.126,10.184,25133,0
2005-06-13,10.14,10.176,10.07,10.109,10500,0
2005-06-14,10.176,10.176,10.109,10.14,9309,0
2005-06-15,10.17,10.17,10.109,10.163,17820,0
2005-06-16,10.126,10.17,10.126,10.126,23934,0
2005-06-17,10.126,10.163,10.126,10.148,5986,0
2005-06-20,10.148,10.17,10.148,10.163,22598,0
2005-06-21,10.17,10.176,10.163,10.17,12767,0
2005-06-22,10.163,10.191,10.163,10.17,26062,0
2005-06-23,10.148,10.191,10.14,10.184,15154,0
2005-06-24,10.191,10.191,10.126,10.148,19150,0
2005-06-27,10.184,10.184,10.132,10.148,33909,0
2005-06-28,10.176,10.184,10.14,10.14,8645,0
2005-06-29,10.17,10.176,10.126,10.17,44680,0
2005-06-30,10.176,10.191,10.14,10.176,28051,0
2005-07-01,10.163,10.184,10.163,10.17,11039,0
2005-07-05,10.17,10.17,10.118,10.163,15821,0
2005-07-06,10.163,10.184,10.163,10.17,16487,0
2005-07-07,10.126,10.184,10.126,10.148,25795,0
2005-07-08,10.176,10.22,10.176,10.22,26991,0
2005-07-11,10.207,10.234,10.163,10.17,25527,0
2005-07-12,10.22,10.22,10.14,10.213,21545,0
2005-07-13,10.17,10.227,10.163,10.191,21545,0
2005-07-14,10.184,10.191,10.14,10.176,23672,0
2005-07-15,10.199,10.199,10.17,10.176,10236,0
2005-07-18,10.132,10.199,10.126,10.126,11565,0
2005-07-19,10.17,10.207,10.118,10.184,14627,0
2005-07-20,10.184,10.22,10.126,10.213,8911,0
2005-07-21,10.227,10.227,10.126,10.14,17553,0
2005-07-22,10.17,10.213,10.126,10.132,12236,0
2005-07-25,10.184,10.207,10.148,10.148,15027,0
2005-07-26,10.176,10.207,10.126,10.163,19150,0
2005-07-27,10.191,10.207,10.148,10.176,14358,0
2005-07-28,10.176,10.234,10.17,10.199,30451,0
2005-07-29,10.279,10.279,10.207,10.207,33637,0
2005-08-01,10.272,10.279,10.199,10.234,35766,0
2005-08-02,10.294,10.325,10.207,10.22,9971,0
2005-08-03,10.242,10.355,10.242,10.279,44945,0
2005-08-04,10.272,10.279,10.22,10.227,28321,0
2005-08-05,10.199,10.251,10.14,10.14,31116,0
2005-08-08,10.14,10.176,10.14,10.148,15691,0
2005-08-09,10.132,10.22,10.132,10.14,11834,0
2005-08-10,10.213,10.22,10.207,10.213,7317,0
2005-08-11,10.213,10.213,10.14,10.163,26062,0
2005-08-12,10.163,10.176,10.118,10.126,17154,0
2005-08-15,10.163,10.213,10.118,10.14,12631,0
2005-08-16,10.14,10.227,10.101,10.227,31116,0
2005-08-17,10.17,10.259,10.17,10.259,18614,0
2005-08-18,10.265,10.332,10.22,10.242,11438,0
2005-08-19,10.227,10.227,10.176,10.191,9041,0
2005-08-22,10.234,10.242,10.191,10.213,13688,0
2005-08-23,10.17,10.207,10.163,10.176,19276,0
2005-08-24,10.199,10.22,10.163,10.184,16747,0
2005-08-25,10.213,10.22,10.176,10.213,18214,0
2005-08-26,10.176,10.227,10.17,10.213,8248,0
2005-08-29,10.227,10.251,10.213,10.227,18747,0
2005-08-30,10.227,10.265,10.213,10.22,20075,0
2005-08-31,10.251,10.332,10.207,10.332,55317,0
2005-09-01,10.34,10.34,10.272,10.34,7181,0
2005-09-02,10.34,10.386,10.34,10.347,14090,0
2005-09-06,10.37,10.421,10.332,10.37,25795,0
2005-09-07,10.325,10.403,10.279,10.362,28321,0
2005-09-08,10.412,10.412,10.332,10.355,14358,0
2005-09-09,10.362,10.378,10.319,10.378,13165,0
2005-09-12,10.34,10.37,10.294,10.319,12502,0
2005-09-13,10.251,10.303,10.126,10.227,42015,0
2005-09-14,10.199,10.265,10.17,10.17,29785,0
2005-09-15,10.148,10.22,10.118,10.163,13688,0
2005-09-16,10.191,10.199,10.109,10.199,23273,0
2005-09-19,10.126,10.207,10.126,10.199,9703,0
2005-09-20,10.163,10.191,10.126,10.126,12767,0
2005-09-21,10.176,10.199,10.126,10.14,17553,0
2005-09-22,10.132,10.14,10.101,10.101,29253,0
2005-09-23,10.079,10.118,10.039,10.109,29519,0
2005-09-26,10.101,10.14,10.095,10.126,21938,0
2005-09-27,10.14,10.14,10.045,10.118,28720,0
2005-09-28,10.14,10.17,10.07,10.163,27787,0
2005-09-29,10.17,10.184,10.126,10.176,19681,0
2005-09-30,10.176,10.191,10.148,10.184,9838,0
2005-10-03,10.176,10.199,10.14,10.199,10236,0
2005-10-04,10.213,10.234,10.17,10.17,5583,0
2005-10-05,10.191,10.234,10.148,10.17,9041,0
2005-10-06,10.14,10.227,10.109,10.109,18084,0
2005-10-07,10.118,10.213,10.095,10.213,15962,0
2005-10-10,10.191,10.207,10.126,10.17,9703,0
2005-10-11,10.126,10.14,10.087,10.132,26463,0
2005-10-12,10.109,10.109,9.996,10.023,11438,0
2005-10-13,9.988,10.003,9.988,9.988,27657,0
2005-10-14,10.023,10.039,9.98,9.988,15296,0
2005-10-17,9.98,10.039,9.98,10.015,9703,0
2005-10-18,10.039,10.039,9.884,10.003,26326,0
2005-10-19,10.03,10.03,9.912,10.015,12631,0
2005-10-20,9.98,10.023,9.927,9.988,13298,0
2005-10-21,9.95,10.087,9.95,10.087,34303,0
2005-10-24,10.126,10.199,10.101,10.132,8248,0
2005-10-25,10.118,10.132,9.98,10.101,18481,0
2005-10-26,9.943,10.023,9.891,9.918,27254,0
2005-10-27,9.898,10.023,9.898,10.023,15962,0
2005-10-28,9.959,9.996,9.935,9.966,7848,0
2005-10-31,10.045,10.126,10.003,10.126,20482,0
2005-11-01,10.132,10.132,10.054,10.054,12898,0
2005-11-02,10.087,10.132,10.003,10.023,14358,0
2005-11-03,10.008,10.132,10.003,10.008,19544,0
2005-11-04,9.996,10.087,9.996,10.023,18883,0
2005-11-07,10.015,10.079,9.996,10.015,15027,0
2005-11-08,9.973,10.095,9.973,10.087,18084,0
2005-11-09,10.087,10.126,10.054,10.087,25133,0
2005-11-10,10.07,10.087,9.95,10.087,48533,0
2005-11-11,10.054,10.079,10.03,10.07,36434,0
2005-11-14,10.039,10.07,10.015,10.045,7588,0
2005-11-15,10.039,10.062,9.918,9.996,31909,0
2005-11-16,10.023,10.101,10.003,10.045,26729,0
2005-11-17,10.045,10.045,10.003,10.045,20608,0
2005-11-18,10.039,10.062,10.03,10.039,15962,0
2005-11-21,10.039,10.109,10.03,10.095,32175,0
2005-11-22,10.015,10.109,10.008,10.03,21405,0
2005-11-23,10.062,10.118,10.039,10.087,10236,0
2005-11-25,10.045,10.045,10.03,10.03,7709,0
2005-11-28,10.109,10.109,10.008,10.07,45341,0
2005-11-29,10.015,10.079,10.008,10.023,32708,0
2005-11-30,10.101,10.101,10.003,10.045,29386,0
2005-12-01,10.054,10.054,10.003,10.023,31508,0
2005-12-02,10.023,10.023,9.973,10.008,25932,0
2005-12-05,9.973,10.03,9.966,10.008,19681,0
2005-12-06,9.973,10.039,9.966,9.966,25795,0
2005-12-07,9.959,10.008,9.918,10.008,40676,0
2005-12-08,9.959,10.03,9.943,10.023,31645,0
2005-12-09,9.98,10.03,9.973,10.023,24069,0
2005-12-12,9.996,10.023,9.959,10.003,38690,0
2005-12-13,9.891,9.943,9.852,9.884,96665,0
2005-12-14,9.884,9.943,9.877,9.884,72334,0
2005-12-15,9.891,9.95,9.877,9.943,43878,0
2005-12-16,9.943,10.008,9.918,9.98,60634,0
2005-12-19,9.988,9.988,9.927,9.973,47335,0
2005-12-20,9.927,9.988,9.877,9.973,71402,0
2005-12-21,9.973,9.996,9.904,9.935,43083,0
2005-12-22,9.912,9.95,9.877,9.927,24599,0
2005-12-23,10.003,10.008,9.898,10.008,55847,0
2005-12-27,9.973,10.015,9.959,9.996,42015,0
2005-12-28,9.959,10.054,9.959,10.023,40291,0
2005-12-29,10.054,10.054,9.98,9.98,16487,0
2005-12-30,10.03,10.045,9.966,10.023,66085,0
2006-01-03,10.015,10.039,10.003,10.023,26729,0
2006-01-04,10.008,10.07,10.008,10.062,18883,0
2006-01-05,10.062,10.087,10.023,10.062,61566,0
2006-01-06,10.03,10.079,10.03,10.062,9170,0
2006-01-09,10.039,10.14,10.015,10.07,61301,0
2006-01-10,10.101,10.101,10.045,10.054,22077,0
2006-01-11,10.054,10.054,9.959,9.98,38026,0
2006-01-12,10.023,10.054,9.966,9.966,33241,0
2006-01-13,10.003,10.008,9.973,10.008,12767,0
2006-01-17,10.087,10.087,9.996,10.015,30844,0
2006-01-18,9.973,10.045,9.973,10.015,27923,0
2006-01-19,9.98,10.109,9.98,9.98,51993,0
2006-01-20,10.015,10.023,9.988,9.988,18883,0
2006-01-23,10.003,10.03,9.988,9.988,18747,0
2006-01-24,10.003,10.054,10.003,10.054,17553,0
2006-01-25,10.054,10.054,10.003,10.03,25668,0
2006-01-26,10.045,10.054,10.003,10.008,17553,0
2006-01-27,10.023,10.054,10.008,10.015,10236,0
2006-01-30,10.015,10.054,9.98,10.054,30719,0
2006-01-31,10.062,10.087,10.003,10.087,47205,0
2006-02-01,10.023,10.087,10.008,10.008,18747,0
2006-02-02,10.062,10.062,10.003,10.015,21009,0
2006-02-03,10.015,10.062,9.988,10.03,55178,0
2006-02-06,10.003,10.087,10.003,10.087,33506,0
2006-02-07,10.015,10.148,10.015,10.062,75925,0
2006-02-08,10.087,10.095,10.039,10.087,42950,0
2006-02-09,10.045,10.045,10.039,10.039,15296,0
2006-02-10,10.039,10.087,10.03,10.087,46274,0
2006-02-13,10.039,10.07,10.023,10.07,24866,0
2006-02-14,10.03,10.07,9.988,10.008,24599,0
2006-02-15,9.966,10.039,9.966,10.015,57710,0
2006-02-16,10.003,10.039,10.003,10.015,33909,0
2006-02-17,10.03,10.079,9.996,10.079,40291,0
2006-02-21,10.079,10.132,10.039,10.132,23131,0
2006-02-22,10.132,10.155,10.054,10.109,42281,0
2006-02-23,10.07,10.191,10.07,10.079,54117,0
2006-02-24,10.054,10.14,10.054,10.101,12236,0
2006-02-27,10.101,10.109,10.054,10.054,21938,0
2006-02-28,10.132,10.184,10.045,10.079,27393,0
2006-03-01,10.079,10.101,10.054,10.095,22598,0
2006-03-02,10.062,10.101,10.045,10.062,22472,0
2006-03-03,10.054,10.087,10.023,10.03,26062,0
2006-03-06,10.03,10.03,9.959,9.959,18883,0
2006-03-07,9.996,10.003,9.935,9.943,44017,0
2006-03-08,9.935,9.973,9.927,9.95,32445,0
2006-03-09,10.023,10.079,9.973,9.996,32708,0
2006-03-10,9.996,10.062,9.996,10.003,10500,0
2006-03-13,9.943,10.015,9.943,10.015,22077,0
2006-03-14,10.023,10.095,9.988,10.015,19681,0
2006-03-15,10.015,10.023,9.959,9.98,14231,0
2006-03-16,10.015,10.095,10.015,10.062,12099,0
2006-03-17,10.03,10.095,10.03,10.03,14491,0
2006-03-20,10.023,10.109,10.023,10.054,17417,0
2006-03-21,10.087,10.109,9.98,10.109,30182,0
2006-03-22,10.118,10.163,10.087,10.155,25668,0
2006-03-23,10.118,10.163,10.118,10.126,7848,0
2006-03-24,10.095,10.207,10.095,10.155,18214,0
2006-03-27,10.126,10.22,10.079,10.148,25263,0
2006-03-28,10.062,10.184,10.039,10.148,30314,0
2006-03-29,10.184,10.207,10.148,10.155,43614,0
2006-03-30,10.118,10.191,10.118,10.155,17021,0
2006-03-31,10.227,10.227,10.054,10.054,37631,0
2006-04-03,10.079,10.079,10.039,10.079,31383,0
2006-04-04,10.155,10.184,10.062,10.095,31909,0
2006-04-05,10.095,10.095,10.03,10.039,16356,0
2006-04-06,10.03,10.062,10.03,10.039,4920,0
2006-04-07,10.015,10.054,9.988,9.988,17154,0
2006-04-10,10.015,10.015,9.966,9.996,13428,0
2006-04-11,9.98,9.98,9.95,9.95,21545,0
2006-04-12,9.959,9.966,9.904,9.935,36298,0
2006-04-13,9.898,9.927,9.884,9.884,24467,0
2006-04-17,9.884,9.927,9.884,9.884,21274,0
2006-04-18,9.959,9.98,9.898,9.935,26062,0
2006-04-19,9.904,9.98,9.898,9.904,19015,0
2006-04-20,9.904,9.966,9.904,9.912,15821,0
2006-04-21,10.023,10.023,9.95,9.95,10236,0
2006-04-24,10.003,10.003,9.943,9.95,13559,0
2006-04-25,9.959,9.996,9.918,9.918,15027,0
2006-04-26,9.966,10.015,9.912,10.015,21274,0
2006-04-27,10.079,10.079,9.966,10.054,12767,0
2006-04-28,10.118,10.132,10.003,10.101,18349,0
2006-05-01,10.101,10.101,10.008,10.079,15422,0
2006-05-02,10.023,10.079,10.008,10.008,15154,0
2006-05-03,10.087,10.095,10.008,10.015,17685,0
2006-05-04,10.008,10.054,10.008,10.008,5583,0
2006-05-05,10.015,10.045,10.008,10.008,19544,0
2006-05-08,10.003,10.045,9.912,9.959,24467,0
2006-05-09,9.988,10.023,9.95,9.973,14231,0
2006-05-10,9.966,10.054,9.959,9.966,27657,0
2006-05-11,9.966,9.966,9.912,9.918,6112,0
2006-05-12,9.877,9.95,9.877,9.935,20608,0
2006-05-15,9.95,9.98,9.95,9.98,9440,0
2006-05-16,9.95,9.959,9.904,9.904,19150,0
2006-05-17,9.95,9.95,9.891,9.904,13428,0
2006-05-18,9.898,9.973,9.891,9.973,19276,0
2006-05-19,9.912,10.087,9.912,10.054,24200,0
2006-05-22,10.008,10.07,9.884,9.898,31246,0
2006-05-23,9.927,10.039,9.904,10.003,26463,0
2006-05-24,10.03,10.039,9.988,10.03,15821,0
2006-05-25,9.996,10.039,9.95,10.015,38562,0
2006-05-26,10.054,10.079,9.988,10.054,29118,0
2006-05-30,10.015,10.07,10.015,10.015,21545,0
2006-05-31,10.095,10.101,9.98,10.079,18747,0
2006-06-01,10.054,10.07,10.008,10.07,22472,0
2006-06-02,10.045,10.101,10.039,10.039,16628,0
2006-06-05,10.039,10.155,10.008,10.023,21810,0
2006-06-06,10.008,10.109,9.988,10.109,34178,0
2006-06-07,10.079,10.109,10.003,10.003,11967,0
2006-06-08,10.039,10.101,9.996,10.003,7588,0
2006-06-09,10.03,10.109,10.003,10.079,20482,0
2006-06-12,9.996,10.054,9.988,10.015,17685,0
2006-06-13,10.003,10.003,9.943,9.966,16225,0
2006-06-14,9.918,10.015,9.918,10.003,51730,0
2006-06-15,9.966,10.003,9.904,9.927,45609,0
2006-06-16,9.927,10.062,9.927,9.959,11168,0
2006-06-19,9.935,9.988,9.918,9.988,11168,0
2006-06-20,9.927,10.003,9.877,9.884,68346,0
2006-06-21,9.884,10.155,9.877,9.966,80719,0
2006-06-22,9.966,10.023,9.868,9.868,11834,0
2006-06-23,9.877,9.95,9.877,9.918,18614,0
2006-06-26,9.891,9.959,9.868,9.868,27254,0
2006-06-27,9.868,9.95,9.859,9.95,9170,0
2006-06-28,9.973,9.973,9.852,9.891,25795,0
2006-06-29,9.859,9.95,9.859,9.95,55975,0
2006-06-30,9.98,9.996,9.884,9.996,18214,0
2006-07-03,9.943,9.943,9.868,9.898,28856,0
2006-07-05,9.904,9.927,9.859,9.884,43083,0
2006-07-06,9.877,9.927,9.877,9.891,27131,0
2006-07-07,9.904,10.155,9.884,9.912,94410,0
2006-07-10,9.891,9.959,9.877,9.877,40949,0
2006-07-11,9.891,9.927,9.891,9.927,10110,0
2006-07-12,9.868,9.904,9.859,9.884,17820,0
2006-07-13,9.904,9.918,9.868,9.877,19276,0
2006-07-14,9.877,9.918,9.816,9.845,49326,0
2006-07-17,9.845,9.918,9.845,9.877,26195,0
2006-07-18,9.868,9.904,9.829,9.837,30314,0
2006-07-19,9.859,9.918,9.837,9.912,22598,0
2006-07-20,9.884,9.918,9.877,9.884,9838,0
2006-07-21,9.884,9.943,9.884,9.927,13963,0
2006-07-24,9.912,9.966,9.891,9.943,26326,0
2006-07-25,9.912,9.973,9.912,9.943,12502,0
2006-07-26,9.943,10.003,9.912,9.918,19150,0
2006-07-27,9.966,9.98,9.918,9.927,36168,0
2006-07-28,9.959,10.003,9.959,9.959,29650,0
2006-07-31,9.988,10.03,9.966,10.008,35766,0
2006-08-01,10.039,10.109,9.996,10.109,19015,0
2006-08-02,10.155,10.155,10.054,10.054,15821,0
2006-08-03,10.015,10.087,10.015,10.054,21545,0
2006-08-04,10.079,10.087,10.015,10.054,30581,0
2006-08-07,10.039,10.062,10.003,10.015,36434,0
2006-08-08,10.039,10.054,9.988,10.054,16356,0
2006-08-09,10.045,10.062,9.996,10.039,22340,0
2006-08-10,9.988,10.062,9.988,10.062,21405,0
2006-08-11,9.98,10.039,9.98,9.996,4920,0
2006-08-14,10.023,10.039,9.966,10.003,18214,0
2006-08-15,10.039,10.062,10.003,10.054,22077,0
2006-08-16,10.062,10.062,10.03,10.039,33506,0
2006-08-17,10.008,10.155,10.008,10.054,27393,0
2006-08-18,10.054,10.155,10.023,10.118,23934,0
2006-08-21,10.155,10.155,10.07,10.148,13029,0
2006-08-22,10.22,10.22,10.101,10.101,25795,0
2006-08-23,10.07,10.118,10.07,10.07,10236,0
2006-08-24,10.062,10.14,10.039,10.118,71934,0
2006-08-25,10.14,10.191,10.054,10.148,26062,0
2006-08-28,10.095,10.199,10.095,10.199,24467,0
2006-08-29,10.199,10.22,10.126,10.176,15821,0
2006-08-30,10.251,10.251,10.148,10.191,19276,0
2006-08-31,10.242,10.242,10.095,10.118,48802,0
2006-09-01,10.14,10.191,10.126,10.184,17154,0
2006-09-05,10.184,10.191,10.126,10.176,17154,0
2006-09-06,10.126,10.155,10.079,10.079,25795,0
2006-09-07,10.054,10.126,10.015,10.079,23273,0
2006-09-08,10.087,10.163,10.087,10.109,17154,0
2006-09-11,10.095,10.207,10.095,10.207,48932,0
2006-09-12,10.22,10.22,10.126,10.126,56640,0
2006-09-13,10.14,10.251,10.087,10.251,64367,0
2006-09-14,10.251,10.265,10.184,10.184,2927,0
2006-09-15,10.155,10.325,10.155,10.227,48399,0
2006-09-18,10.303,10.325,10.132,10.132,23534,0
2006-09-19,10.126,10.303,10.118,10.265,45871,0
2006-09-20,10.191,10.319,10.191,10.242,16088,0
2006-09-21,10.207,10.294,10.176,10.191,39097,0
2006-09-22,10.191,10.227,10.163,10.213,21545,0
2006-09-25,10.176,10.259,10.17,10.227,38159,0
2006-09-26,10.303,10.355,10.191,10.294,31909,0
2006-09-27,10.294,10.294,10.213,10.22,23273,0
2006-09-28,10.251,10.286,10.213,10.265,24866,0
2006-09-29,10.279,10.286,10.199,10.213,42678,0
2006-10-02,10.227,10.272,10.176,10.234,18614,0
2006-10-03,10.227,10.311,10.227,10.294,31508,0
2006-10-04,10.242,10.386,10.242,10.286,17154,0
2006-10-05,10.259,10.378,10.259,10.378,13428,0
2006-10-06,10.355,10.386,10.303,10.362,18214,0
2006-10-09,10.325,10.421,10.303,10.303,34033,0
2006-10-10,10.378,10.386,10.311,10.355,15962,0
2006-10-11,10.34,10.34,10.242,10.251,8111,0
2006-10-12,10.234,10.294,10.17,10.207,21545,0
2006-10-13,10.227,10.242,10.155,10.163,19419,0
2006-10-16,10.176,10.207,10.155,10.163,22077,0
2006-10-17,10.155,10.213,10.155,10.199,25000,0
2006-10-18,10.199,10.207,10.155,10.191,14358,0
2006-10-19,10.155,10.213,10.132,10.155,29920,0
2006-10-20,10.14,10.227,10.132,10.199,11565,0
2006-10-23,10.163,10.22,10.163,10.163,19150,0
2006-10-24,10.163,10.303,10.163,10.303,33909,0
2006-10-25,10.227,10.332,10.227,10.332,16747,0
2006-10-26,10.265,10.386,10.207,10.213,29920,0
2006-10-27,10.242,10.303,10.207,10.251,53322,0
2006-10-30,10.294,10.325,10.213,10.213,27657,0
2006-10-31,10.279,10.403,10.259,10.378,34843,0
2006-11-01,10.437,10.437,10.34,10.34,19544,0
2006-11-02,10.421,10.45,10.34,10.347,15296,0
2006-11-03,10.347,10.37,10.234,10.355,29920,0
2006-11-06,10.303,10.437,10.303,10.355,19419,0
2006-11-07,10.319,10.362,10.311,10.332,16356,0
2006-11-08,10.378,10.421,10.332,10.403,14627,0
2006-11-09,10.362,10.386,10.303,10.355,10110,0
2006-11-10,10.403,10.421,10.265,10.403,24200,0
2006-11-13,10.279,10.47,10.272,10.272,40017,0
2006-11-14,10.325,10.34,10.234,10.286,30314,0
2006-11-15,10.272,10.303,10.242,10.303,21009,0
2006-11-16,10.265,10.303,10.265,10.286,5317,0
2006-11-17,10.286,10.395,10.272,10.395,42678,0
2006-11-20,10.319,10.347,10.319,10.34,11565,0
2006-11-21,10.378,10.412,10.325,10.412,33774,0
2006-11-22,10.421,10.463,10.395,10.403,28191,0
2006-11-24,10.456,10.52,10.429,10.492,13428,0
2006-11-27,10.47,10.52,10.456,10.492,23398,0
2006-11-28,10.475,10.596,10.475,10.563,20880,0
2006-11-29,10.563,10.634,10.513,10.55,34178,0
2006-11-30,10.634,10.648,10.534,10.604,49596,0
2006-12-01,10.648,10.648,10.613,10.648,20075,0
2006-12-04,10.622,10.648,10.588,10.629,29785,0
2006-12-05,10.542,10.622,10.542,10.55,26593,0
2006-12-06,10.557,10.604,10.542,10.542,14757,0
2006-12-07,10.542,10.604,10.492,10.534,28457,0
2006-12-08,10.492,10.572,10.463,10.484,22340,0
2006-12-11,10.513,10.572,10.475,10.542,32046,0
2006-12-12,10.499,10.604,10.499,10.604,29519,0
2006-12-13,10.513,10.534,10.456,10.475,16892,0
2006-12-14,10.475,10.527,10.456,10.492,26729,0
2006-12-15,10.47,10.534,10.45,10.456,35366,0
2006-12-18,10.421,10.52,10.421,10.456,19810,0
2006-12-19,10.52,10.557,10.443,10.508,28589,0
2006-12-20,10.463,10.527,10.412,10.443,33637,0
2006-12-21,10.443,10.47,10.437,10.437,25795,0
2006-12-22,10.463,10.47,10.437,10.437,5717,0
2006-12-26,10.437,10.463,10.421,10.45,31909,0
2006-12-27,10.429,10.475,10.395,10.395,20608,0
2006-12-28,10.421,10.456,10.395,10.456,17021,0
2006-12-29,10.395,10.513,10.395,10.513,39892,0
2007-01-03,10.513,10.641,10.403,10.456,46544,0
2007-01-04,10.463,10.492,10.45,10.492,10637,0
2007-01-05,10.47,10.47,10.429,10.429,5848,0
2007-01-08,10.456,10.484,10.412,10.456,22740,0
2007-01-09,10.421,10.55,10.421,10.542,25401,0
2007-01-10,10.463,10.475,10.386,10.475,19681,0
2007-01-11,10.475,10.604,10.475,10.563,36434,0
2007-01-12,10.484,10.557,10.484,10.52,11303,0
2007-01-16,10.52,10.557,10.508,10.52,31780,0
2007-01-17,10.563,10.596,10.527,10.572,23131,0
2007-01-18,10.563,10.622,10.499,10.572,34572,0
2007-01-19,10.563,10.641,10.542,10.542,23131,0
2007-01-22,10.484,10.55,10.484,10.534,8773,0
2007-01-23,10.52,10.563,10.508,10.527,13165,0
2007-01-24,10.527,10.563,10.527,10.527,18214,0
2007-01-25,10.557,10.557,10.492,10.492,24467,0
2007-01-26,10.429,10.484,10.421,10.456,56640,0
2007-01-29,10.443,10.484,10.437,10.47,19681,0
2007-01-30,10.47,10.52,10.47,10.475,18614,0
2007-01-31,10.499,10.534,10.475,10.527,27254,0
2007-02-01,10.534,10.588,10.508,10.542,31780,0
2007-02-02,10.563,10.572,10.527,10.542,19810,0
2007-02-05,10.542,10.572,10.542,10.55,24340,0
2007-02-06,10.55,10.604,10.534,10.579,30182,0
2007-02-07,10.604,10.629,10.572,10.613,22077,0
2007-02-08,10.613,10.634,10.604,10.634,16356,0
2007-02-09,10.613,10.641,10.604,10.629,12362,0
2007-02-12,10.641,10.648,10.613,10.622,30719,0
2007-02-13,10.622,10.629,10.588,10.588,13828,0
2007-02-14,10.629,10.664,10.613,10.664,18214,0
2007-02-15,10.634,10.664,10.604,10.641,10500,0
2007-02-16,10.679,10.679,10.656,10.656,15821,0
2007-02-20,10.641,10.679,10.629,10.648,21405,0
2007-02-21,10.641,10.648,10.563,10.629,23672,0
2007-02-22,10.604,10.679,10.563,10.604,64220,0
2007-02-23,10.604,10.641,10.596,10.641,13963,0
2007-02-26,10.622,10.757,10.622,10.757,34969,0
2007-02-27,10.719,10.793,10.695,10.719,19276,0
2007-02-28,10.825,10.825,10.711,10.773,27657,0
2007-03-01,10.829,10.829,10.719,10.733,22598,0
2007-03-02,10.757,10.8,10.748,10.773,11701,0
2007-03-05,10.825,10.829,10.764,10.793,15691,0
2007-03-06,10.781,10.786,10.748,10.748,15821,0
2007-03-07,10.793,10.8,10.748,10.773,9703,0
2007-03-08,10.764,10.817,10.764,10.781,14231,0
2007-03-09,10.757,10.773,10.748,10.773,5045,0
2007-03-12,10.781,10.793,10.764,10.781,21145,0
2007-03-13,10.733,10.764,10.711,10.748,16088,0
2007-03-14,10.695,10.757,10.695,10.748,15561,0
2007-03-15,10.711,10.719,10.664,10.679,12502,0
2007-03-16,10.711,10.711,10.641,10.641,7049,0
2007-03-19,10.641,10.881,10.641,10.726,46666,0
2007-03-20,10.757,10.773,10.648,10.648,29519,0
2007-03-21,10.641,10.672,10.641,10.664,15154,0
2007-03-22,10.656,10.686,10.629,10.634,14491,0
2007-03-23,10.629,10.656,10.563,10.596,41891,0
2007-03-26,10.604,10.604,10.557,10.572,19544,0
2007-03-27,10.557,10.596,10.534,10.563,22209,0
2007-03-28,10.542,10.588,10.534,10.557,17685,0
2007-03-29,10.622,10.622,10.579,10.588,7848,0
2007-03-30,10.634,10.634,10.55,10.579,24467,0
2007-04-02,10.622,10.634,10.588,10.622,10110,0
2007-04-03,10.629,10.634,10.596,10.629,10236,0
2007-04-04,10.604,10.634,10.604,10.622,9041,0
2007-04-05,10.613,10.648,10.613,10.648,28051,0
2007-04-09,10.604,10.648,10.604,10.629,12236,0
2007-04-10,10.648,10.679,10.613,10.664,21810,0
2007-04-11,10.604,10.711,10.596,10.604,25133,0
2007-04-12,10.604,10.629,10.55,10.55,26463,0
2007-04-13,10.55,10.579,10.55,10.55,2388,0
2007-04-16,10.55,10.563,10.542,10.557,5848,0
2007-04-17,10.563,10.579,10.542,10.55,48399,0
2007-04-18,10.542,10.563,10.534,10.542,50257,0
2007-04-19,10.542,10.604,10.542,10.579,28856,0
2007-04-20,10.572,10.604,10.534,10.55,26463,0
2007-04-23,10.579,10.634,10.563,10.604,19544,0
2007-04-24,10.703,10.703,10.613,10.686,63822,0
2007-04-25,10.648,10.719,10.641,10.711,25401,0
2007-04-26,10.741,10.786,10.672,10.672,27393,0
2007-04-27,10.648,10.781,10.648,10.733,17287,0
2007-04-30,10.757,10.764,10.695,10.748,23672,0
2007-05-01,10.733,10.733,10.656,10.686,18747,0
2007-05-02,10.733,10.773,10.686,10.695,41750,0
2007-05-03,10.733,10.733,10.664,10.679,29118,0
2007-05-04,10.679,10.719,10.641,10.664,23934,0
2007-05-07,10.664,10.686,10.641,10.679,28191,0
2007-05-08,10.679,10.703,10.656,10.679,11834,0
2007-05-09,10.672,10.679,10.641,10.672,19942,0
2007-05-10,10.629,10.664,10.588,10.629,23534,0
2007-05-11,10.629,10.641,10.588,10.588,22740,0
2007-05-14,10.572,10.664,10.572,10.656,25401,0
2007-05-15,10.596,10.664,10.596,10.648,24069,0
2007-05-16,10.604,10.622,10.579,10.613,30451,0
2007-05-17,10.579,10.629,10.579,10.579,4653,0
2007-05-18,10.579,10.613,10.579,10.613,22340,0
2007-05-21,10.596,10.613,10.588,10.588,15027,0
2007-05-22,10.641,10.641,10.579,10.579,10770,0
2007-05-23,10.579,10.641,10.579,10.579,32445,0
2007-05-24,10.579,10.604,10.557,10.557,34303,0
2007-05-25,10.542,10.563,10.513,10.534,26729,0
2007-05-29,10.579,10.622,10.492,10.622,30054,0
2007-05-30,10.634,10.634,10.579,10.622,14358,0
2007-05-31,10.641,10.648,10.604,10.613,19681,0
2007-06-01,10.613,10.664,10.557,10.596,38960,0
2007-06-04,10.557,10.648,10.557,10.629,22077,0
2007-06-05,10.629,10.641,10.604,10.613,7438,0
2007-06-06,10.648,10.656,10.557,10.557,20608,0
2007-06-07,10.588,10.588,10.47,10.508,13428,0
2007-06-08,10.508,10.563,10.303,10.475,36030,0
2007-06-11,10.378,10.386,10.319,10.34,12502,0
2007-06-12,10.303,10.421,10.191,10.227,36030,0
2007-06-13,10.191,10.303,10.191,10.234,11565,0
2007-06-14,10.234,10.34,10.227,10.227,17685,0
2007-06-15,10.234,10.279,10.234,10.272,12362,0
2007-06-18,10.251,10.286,10.242,10.259,5986,0
2007-06-19,10.259,10.347,10.234,10.347,30451,0
2007-06-20,10.34,10.542,10.272,10.319,50257,0
2007-06-21,10.251,10.456,10.251,10.347,21938,0
2007-06-22,10.347,10.347,10.259,10.259,8513,0
2007-06-25,10.259,10.279,10.234,10.242,34843,0
2007-06-26,10.242,10.272,10.234,10.251,7588,0
2007-06-27,10.251,10.378,10.22,10.265,56243,0
2007-06-28,10.279,10.303,10.251,10.279,11039,0
2007-06-29,10.303,10.325,10.242,10.259,19544,0
2007-07-02,10.294,10.347,10.265,10.347,19810,0
2007-07-03,10.37,10.37,10.355,10.37,7181,0
2007-07-05,10.395,10.513,10.303,10.378,45474,0
2007-07-06,10.355,10.403,10.332,10.362,21938,0
2007-07-09,10.34,10.34,10.294,10.303,9971,0
2007-07-10,10.311,10.579,10.303,10.347,38293,0
2007-07-11,10.311,10.332,10.303,10.311,7709,0
2007-07-12,10.311,10.34,10.234,10.259,13298,0
2007-07-13,10.294,10.303,10.242,10.272,26593,0
2007-07-16,10.272,10.311,10.265,10.311,13029,0
2007-07-17,10.234,10.265,10.207,10.207,48267,0
2007-07-18,10.207,10.251,10.207,10.251,11967,0
2007-07-19,10.286,10.34,10.242,10.294,28983,0
2007-07-20,10.251,10.279,10.251,10.251,4920,0
2007-07-23,10.272,10.332,10.259,10.294,5717,0
2007-07-24,10.265,10.362,10.259,10.362,24599,0
2007-07-25,10.34,10.37,10.332,10.332,14231,0
2007-07-26,10.332,10.378,10.199,10.227,24727,0
2007-07-27,10.207,10.207,9.694,10.087,134032,0
2007-07-30,10.095,10.148,10.087,10.132,16892,0
2007-07-31,10.176,10.199,10.118,10.126,22209,0
2007-08-01,10.207,10.207,10.07,10.101,17287,0
2007-08-02,10.148,10.227,10.109,10.184,39892,0
2007-08-03,10.126,10.251,10.126,10.207,24599,0
2007-08-06,10.176,10.286,10.087,10.207,38562,0
2007-08-07,10.176,10.259,10.17,10.207,20343,0
2007-08-08,10.199,10.199,10.126,10.155,16088,0
2007-08-09,10.155,10.17,10.079,10.079,24599,0
2007-08-10,10.023,10.079,9.988,10.008,35635,0
2007-08-13,9.996,10.062,9.966,9.98,18747,0
2007-08-14,10.003,10.003,9.98,9.98,13963,0
2007-08-15,9.966,10.023,9.943,9.98,40160,0
2007-08-16,9.973,10.118,9.694,9.943,59431,0
2007-08-17,9.935,10.126,9.859,10.03,30182,0
2007-08-20,10.109,10.14,10.008,10.03,22340,0
2007-08-21,10.039,10.101,9.959,10.023,17685,0
2007-08-22,10.003,10.155,10.003,10.155,33637,0
2007-08-23,10.118,10.265,10.095,10.132,31116,0
2007-08-24,10.191,10.199,10.118,10.191,19942,0
2007-08-27,10.155,10.163,10.132,10.132,6648,0
2007-08-28,10.132,10.184,10.118,10.155,21938,0
2007-08-29,10.176,10.184,10.118,10.184,8377,0
2007-08-30,10.132,10.163,10.132,10.163,5717,0
2007-08-31,10.184,10.22,10.17,10.184,11834,0
2007-09-04,10.242,10.242,10.155,10.163,8645,0
2007-09-05,10.163,10.22,10.163,10.22,11438,0
2007-09-06,10.176,10.259,10.17,10.259,12502,0
2007-09-07,10.272,10.499,10.272,10.421,24069,0
2007-09-10,10.52,10.52,10.456,10.513,23010,0
2007-09-11,10.463,10.499,10.227,10.37,37359,0
2007-09-12,10.294,10.332,10.227,10.286,18747,0
2007-09-13,10.325,10.37,10.251,10.251,32975,0
2007-09-14,10.259,10.332,10.227,10.242,34178,0
2007-09-17,10.242,10.332,10.184,10.184,16225,0
2007-09-18,10.191,10.242,10.163,10.163,27519,0
2007-09-19,10.176,10.242,10.079,10.095,38829,0
2007-09-20,10.079,10.17,10.054,10.101,26593,0
2007-09-21,10.079,10.191,10.079,10.087,35366,0
2007-09-24,10.045,10.118,10.039,10.087,15422,0
2007-09-25,10.087,10.132,10.087,10.118,17685,0
2007-09-26,10.14,10.184,10.101,10.101,42413,0
2007-09-27,10.109,10.118,10.03,10.054,42281,0
2007-09-28,10.101,10.22,10.062,10.22,19681,0
2007-10-01,10.191,10.227,10.17,10.176,5188,0
2007-10-02,10.213,10.213,10.087,10.17,36698,0
2007-10-03,10.118,10.155,10.118,10.148,5583,0
2007-10-04,10.109,10.148,10.101,10.126,23934,0
2007-10-05,10.101,10.14,10.062,10.118,25133,0
2007-10-08,10.126,10.126,10.062,10.079,37495,0
2007-10-09,10.087,10.163,10.087,10.126,37236,0
2007-10-10,10.155,10.155,10.087,10.087,14358,0
2007-10-11,10.095,10.148,10.054,10.095,22472,0
2007-10-12,10.07,10.14,10.07,10.126,14358,0
2007-10-15,10.14,10.14,10.095,10.095,10110,0
2007-10-16,10.095,10.118,10.045,10.045,24467,0
2007-10-17,10.054,10.118,10.054,10.079,3457,0
2007-10-18,10.095,10.126,10.087,10.126,21810,0
2007-10-19,10.087,10.095,9.996,10.039,103317,0
2007-10-22,10.039,10.155,10.039,10.101,25668,0
2007-10-23,10.087,10.118,10.079,10.087,24340,0
2007-10-24,10.079,10.132,10.045,10.07,31383,0
2007-10-25,10.045,10.079,10.015,10.023,30451,0
2007-10-26,10.003,10.008,9.935,9.966,14757,0
2007-10-29,9.973,10.023,9.966,10.008,30054,0
2007-10-30,10.003,10.109,9.966,10.079,37099,0
2007-10-31,10.118,10.191,9.996,10.14,40160,0
2007-11-01,10.184,10.191,10.079,10.118,53453,0
2007-11-02,10.095,10.155,10.079,10.079,32843,0
2007-11-05,9.775,10.039,9.775,9.891,37763,0
2007-11-06,9.891,9.918,9.784,9.837,39358,0
2007-11-07,9.943,9.95,9.784,9.859,58106,0
2007-11-08,9.859,9.912,9.612,9.912,67287,0
2007-11-09,9.816,9.852,9.731,9.768,33774,0
2007-11-12,9.816,9.816,9.755,9.755,15821,0
2007-11-13,9.762,9.809,9.747,9.775,17553,0
2007-11-14,9.762,9.852,9.747,9.762,41620,0
2007-11-15,9.768,9.8,9.709,9.738,42678,0
2007-11-16,9.768,9.768,9.672,9.755,26195,0
2007-11-19,9.868,9.868,9.68,9.755,12902,0
2007-11-20,9.68,9.731,9.64,9.709,58901,0
2007-11-21,9.656,9.823,9.656,9.784,11701,0
2007-11-23,9.755,9.775,9.747,9.747,25795,0
2007-11-26,9.823,9.852,9.596,9.747,64094,0
2007-11-27,9.724,9.845,9.701,9.768,32708,0
2007-11-28,9.738,9.852,9.738,9.816,45609,0
2007-11-29,9.837,9.891,9.738,9.891,52923,0
2007-11-30,9.918,10.148,9.898,10.079,29920,0
2007-12-03,10.132,10.14,9.904,9.966,34441,0
2007-12-04,10.008,10.008,9.927,9.927,64094,0
2007-12-05,9.943,10.023,9.927,9.966,39358,0
2007-12-06,9.912,9.95,9.891,9.891,40827,0
2007-12-07,9.859,9.927,9.859,9.884,47335,0
2007-12-10,9.852,9.891,9.8,9.891,79386,0
2007-12-11,9.927,10.079,9.823,9.912,61962,0
2007-12-12,9.884,9.98,9.809,9.943,45743,0
2007-12-13,10.015,10.015,9.823,9.837,30719,0
2007-12-14,9.891,9.891,9.731,9.762,63428,0
2007-12-17,9.716,9.918,9.716,9.918,35906,0
2007-12-18,9.891,9.891,9.784,9.884,34843,0
2007-12-19,9.852,9.918,9.784,9.793,57710,0
2007-12-20,9.8,9.904,9.665,9.816,121801,0
2007-12-21,9.823,9.823,9.68,9.68,99328,0
2007-12-24,9.672,9.738,9.672,9.709,10637,0
2007-12-26,9.701,9.837,9.701,9.775,53322,0
2007-12-27,9.823,10.003,9.738,9.868,87624,0
2007-12-28,9.891,9.988,9.868,9.98,81386,0
2007-12-31,9.935,10.14,9.935,10.015,99196,0
2008-01-02,10.039,10.087,9.966,10.07,14893,0
2008-01-03,10.126,10.148,10.079,10.148,13688,0
2008-01-04,10.14,10.148,10.03,10.07,57568,0
2008-01-07,10.101,10.148,10.087,10.14,26593,0
2008-01-08,10.155,10.294,10.109,10.265,24200,0
2008-01-09,10.207,10.303,10.207,10.251,22209,0
2008-01-10,10.303,10.386,10.251,10.311,25000,0
2008-01-11,10.176,10.362,10.176,10.34,17287,0
2008-01-14,10.325,10.421,10.311,10.378,18820,0
2008-01-15,10.378,10.421,10.265,10.332,55582,0
2008-01-16,10.303,10.362,10.286,10.34,51581,0
2008-01-17,10.325,10.378,10.294,10.325,38026,0
2008-01-18,10.325,10.513,9.966,10.003,81642,0
2008-01-22,10.039,10.265,10.039,10.251,70735,0
2008-01-23,10.155,10.37,10.155,10.332,37631,0
2008-01-24,10.362,10.378,10.259,10.378,5986,0
2008-01-25,10.272,10.347,10.272,10.332,32445,0
2008-01-28,10.429,10.45,10.286,10.395,26463,0
2008-01-29,10.395,10.45,10.34,10.395,38293,0
2008-01-30,10.378,10.421,10.303,10.34,26729,0
2008-01-31,10.37,10.403,10.355,10.378,24866,0
2008-02-01,10.395,10.45,10.362,10.429,21000,0
2008-02-04,10.412,10.421,10.311,10.319,62099,0
2008-02-05,10.311,10.347,10.22,10.251,31116,0
2008-02-06,10.234,10.37,10.213,10.355,45871,0
2008-02-07,10.319,10.34,10.286,10.286,43743,0
2008-02-08,10.332,10.332,10.227,10.303,36298,0
2008-02-11,10.272,10.355,10.265,10.294,15962,0
2008-02-12,10.34,10.378,10.34,10.347,23934,0
2008-02-13,10.332,10.355,10.199,10.227,55847,0
2008-02-14,10.199,10.199,10.054,10.079,69139,0
2008-02-15,10.087,10.213,10.03,10.213,83504,0
2008-02-19,10.456,10.492,10.347,10.443,66016,0
2008-02-20,10.395,10.421,10.279,10.34,42281,0
2008-02-21,10.378,10.412,10.259,10.34,65686,0
2008-02-22,10.311,10.34,10.265,10.303,38253,0
2008-02-25,10.279,10.34,10.272,10.332,61831,0
2008-02-26,10.332,10.332,10.213,10.332,37762,0
2008-02-27,10.272,10.303,10.234,10.279,22780,0
2008-02-28,10.234,10.242,10.03,10.045,59305,0
2008-02-29,10.03,10.062,9.793,9.918,85640,0
2008-03-03,10.015,10.184,10.015,10.163,61962,0
2008-03-04,10.191,10.286,10.176,10.22,42678,0
2008-03-05,10.251,10.311,10.079,10.279,115021,0
2008-03-06,10.294,10.34,10.176,10.242,75393,0
2008-03-07,10.311,10.34,10.265,10.319,113292,0
2008-03-10,10.355,10.421,10.319,10.37,71533,0
2008-03-11,10.443,10.456,10.362,10.429,62891,0
2008-03-12,10.362,10.386,10.279,10.279,116075,0
2008-03-13,10.279,10.386,10.272,10.37,36030,0
2008-03-14,10.403,10.403,10.286,10.303,57049,0
2008-03-17,10.286,10.303,10.184,10.213,60372,0
2008-03-18,10.265,10.386,10.22,10.303,54787,0
2008-03-19,10.311,10.34,10.234,10.303,80049,0
2008-03-20,10.332,10.34,10.311,10.34,24200,0
2008-03-24,10.378,10.386,10.311,10.386,76592,0
2008-03-25,10.403,10.403,10.347,10.37,71671,0
2008-03-26,10.37,10.403,10.311,10.378,92304,0
2008-03-27,10.37,10.386,10.332,10.37,55975,0
2008-03-28,10.37,10.37,10.319,10.319,50926,0
2008-03-31,10.378,10.429,10.325,10.37,48802,0
2008-04-01,10.378,10.443,10.362,10.412,62227,0
2008-04-02,10.412,10.47,10.395,10.412,95336,0
2008-04-03,10.421,10.572,10.362,10.475,100657,0
2008-04-04,10.534,10.534,10.456,10.463,54514,0
2008-04-07,10.527,10.55,10.463,10.499,99454,0
2008-04-08,10.508,10.542,10.47,10.508,77120,0
2008-04-09,10.508,10.596,10.499,10.596,79647,0
2008-04-10,10.563,10.748,10.563,10.748,76059,0
2008-04-11,10.672,10.741,10.648,10.733,43614,0
2008-04-14,10.881,10.881,10.656,10.656,82097,0
2008-04-15,10.793,10.793,10.656,10.664,51765,0
2008-04-16,10.757,10.757,10.672,10.741,58438,0
2008-04-17,10.711,10.719,10.656,10.711,69107,0
2008-04-18,10.781,10.786,10.726,10.726,50547,0
2008-04-21,10.748,10.748,10.656,10.679,51455,0
2008-04-22,10.703,10.757,10.648,10.757,82461,0
2008-04-23,10.757,10.793,10.733,10.781,39726,0
2008-04-24,10.773,10.781,10.719,10.733,29233,0
2008-04-25,10.748,10.764,10.679,10.711,42642,0
2008-04-28,10.703,10.748,10.686,10.695,42902,0
2008-04-29,10.695,10.748,10.695,10.719,49370,0
2008-04-30,10.793,10.793,10.679,10.764,32589,0
2008-05-01,10.786,10.817,10.733,10.757,39348,0
2008-05-02,10.793,10.825,10.741,10.793,37484,0
2008-05-05,10.903,10.903,10.786,10.793,45536,0
2008-05-06,10.809,10.86,10.781,10.86,35407,0
2008-05-07,10.853,10.866,10.817,10.836,29558,0
2008-05-08,10.829,10.853,10.793,10.853,23102,0
2008-05-09,10.853,10.897,10.829,10.866,33068,0
2008-05-12,10.897,11.017,10.873,11.008,74599,0
2008-05-13,11.017,11.017,10.881,10.911,66097,0
2008-05-14,10.949,10.949,10.89,10.919,25096,0
2008-05-15,10.919,10.919,10.809,10.809,55873,0
2008-05-16,10.825,10.853,10.809,10.809,37808,0
2008-05-19,10.836,10.89,10.8,10.89,74989,0
2008-05-20,10.89,10.897,10.829,10.836,40728,0
2008-05-21,10.86,10.866,10.825,10.866,27143,0
2008-05-22,10.897,10.897,10.817,10.817,43601,0
2008-05-23,10.845,10.845,10.793,10.793,17322,0
2008-05-27,10.825,10.825,10.711,10.719,65903,0
2008-05-28,10.733,10.733,10.634,10.679,53260,0
2008-05-29,10.703,10.711,10.672,10.672,27693,0
2008-05-30,10.741,10.741,10.656,10.719,42890,0
2008-06-02,10.719,10.719,10.622,10.622,46490,0
2008-06-03,10.703,10.703,10.542,10.542,52462,0
2008-06-04,10.579,10.613,10.55,10.55,59067,0
2008-06-05,10.534,10.604,10.513,10.604,33242,0
2008-06-06,10.596,10.604,10.534,10.534,16842,0
2008-06-09,10.527,10.579,10.508,10.513,39055,0
2008-06-10,10.55,10.557,10.456,10.513,43939,0
2008-06-11,10.484,10.492,10.37,10.37,48743,0
2008-06-12,10.37,10.37,10.272,10.332,50047,0
2008-06-13,10.34,10.34,10.272,10.279,30979,0
2008-06-16,10.34,10.395,10.286,10.34,40357,0
2008-06-17,10.378,10.378,10.163,10.176,97168,0
2008-06-18,10.251,10.251,10.095,10.095,63056,0
2008-06-19,10.148,10.163,10.109,10.109,45348,0
2008-06-20,10.155,10.155,10.101,10.126,57819,0
2008-06-23,10.079,10.087,9.973,10.015,44530,0
2008-06-24,10.039,10.17,10.003,10.163,71755,0
2008-06-25,10.191,10.191,10.126,10.126,23775,0
2008-06-26,10.126,10.191,10.087,10.191,53268,0
2008-06-27,10.251,10.475,10.163,10.311,135992,0
2008-06-30,10.378,10.437,10.311,10.347,62540,0
2008-07-01,10.412,10.412,10.34,10.362,31789,0
2008-07-02,10.395,10.443,10.355,10.412,36720,0
2008-07-03,10.37,10.412,10.37,10.395,4803,0
2008-07-07,10.386,10.47,10.378,10.395,47135,0
2008-07-08,10.395,10.475,10.395,10.475,38049,0
2008-07-09,10.443,10.527,10.443,10.492,43935,0
2008-07-10,10.499,10.52,10.47,10.499,23391,0
2008-07-11,10.429,10.492,10.429,10.45,20075,0
2008-07-14,10.443,10.499,10.403,10.429,60670,0
2008-07-15,10.437,10.508,10.272,10.508,59616,0
2008-07-16,10.527,10.527,10.386,10.463,10481,0
2008-07-17,10.463,10.55,10.463,10.513,23735,0
2008-07-18,10.527,10.527,10.456,10.456,21275,0
2008-07-21,10.47,10.641,10.443,10.542,41536,0
2008-07-22,10.508,10.622,10.508,10.527,30402,0
2008-07-23,10.563,10.588,10.45,10.45,78140,0
2008-07-24,10.55,10.572,10.443,10.572,26410,0
2008-07-25,10.542,10.563,10.475,10.527,20979,0
2008-07-28,10.52,10.527,10.456,10.47,20673,0
2008-07-29,10.52,10.542,10.437,10.499,44506,0
2008-07-30,10.508,10.527,10.463,10.527,18526,0
2008-07-31,10.513,10.513,10.47,10.475,11441,0
2008-08-01,10.534,10.563,10.513,10.527,12203,0
2008-08-04,10.596,10.622,10.55,10.563,26335,0
2008-08-05,10.596,10.604,10.542,10.596,20918,0
2008-08-06,10.634,10.634,10.456,10.499,30171,0
2008-08-07,10.492,10.542,10.492,10.527,16756,0
2008-08-08,10.542,10.656,10.508,10.656,16708,0
2008-08-11,10.711,10.719,10.664,10.711,36664,0
2008-08-12,10.648,10.703,10.641,10.641,4003,0
2008-08-13,10.641,10.641,10.542,10.604,9097,0
2008-08-14,10.629,10.641,10.499,10.641,23968,0
2008-08-15,10.634,10.641,10.508,10.563,14391,0
2008-08-18,10.563,10.579,10.47,10.484,10796,0
2008-08-19,10.484,10.563,10.456,10.527,15446,0
2008-08-20,10.557,10.664,10.527,10.534,23821,0
2008-08-21,10.534,10.622,10.499,10.55,24048,0
2008-08-22,10.604,10.622,10.534,10.542,17920,0
2008-08-25,10.596,10.672,10.596,10.613,9971,0
2008-08-26,10.613,10.641,10.508,10.527,22740,0
2008-08-27,10.508,10.604,10.484,10.484,25898,0
2008-08-28,10.604,10.641,10.513,10.542,27087,0
2008-08-29,10.588,10.634,10.527,10.557,20339,0
2008-09-02,10.604,10.634,10.513,10.572,18476,0
2008-09-03,10.542,10.588,10.527,10.572,17537,0
2008-09-04,10.634,10.679,10.604,10.641,16617,0
2008-09-05,10.679,10.679,10.572,10.604,16734,0
2008-09-08,10.741,10.793,10.572,10.773,35366,0
2008-09-09,10.757,10.825,10.604,10.634,14401,0
2008-09-10,10.641,10.829,10.572,10.741,20395,0
2008-09-11,10.686,10.695,10.542,10.542,18177,0
2008-09-12,10.499,10.527,10.319,10.319,38736,0
2008-09-15,10.303,10.421,10.199,10.22,29593,0
2008-09-16,10.286,10.378,10.22,10.378,18337,0
2008-09-17,10.286,10.286,10.03,10.03,39002,0
2008-09-18,10.155,10.155,9.4982,9.694,50328,0
2008-09-19,9.8,10.265,9.8,10.023,58499,0
2008-09-22,10.095,10.095,9.816,9.837,41758,0
2008-09-23,9.823,9.959,9.775,9.823,66389,0
2008-09-24,9.912,10.062,9.845,9.996,25059,0
2008-09-25,9.829,9.98,9.829,9.852,51206,0
2008-09-26,9.859,9.935,9.68,9.775,45972,0
2008-09-29,9.62,9.694,9.4301,9.56,38834,0
2008-09-30,9.4148,10.062,9.4148,9.672,38903,0
2008-10-01,9.859,10.062,9.859,9.918,33400,0
2008-10-02,10.039,10.054,9.775,9.927,25276,0
2008-10-03,10.039,10.062,9.829,9.852,26945,0
2008-10-06,9.507,9.829,9.4223,9.4692,47986,0
2008-10-07,9.4903,9.868,9.2518,9.3988,59764,0
2008-10-08,9.2518,9.2595,8.4612,9.0181,78314,0
2008-10-09,8.98,9.0322,8.7528,8.7605,31978,0
2008-10-10,9.3988,9.4833,7.6336,8.7012,121922,0
2008-10-13,8.6483,9.0708,8.5204,9.0107,66949,0
2008-10-14,9.002,9.1832,8.9496,9.0622,48685,0
2008-10-15,9.0235,9.3428,8.7528,8.8151,66274,0
2008-10-16,8.8279,9.303,8.5505,8.9732,49180,0
2008-10-17,8.6556,9.0235,8.6556,8.9579,43877,0
2008-10-20,9.1143,9.837,9.1143,9.4223,48054,0
2008-10-21,9.439,9.439,9.2807,9.3988,32920,0
2008-10-22,9.2874,9.439,9.1143,9.439,28391,0
2008-10-23,9.4554,9.64,9.2221,9.3832,55734,0
2008-10-24,9.3497,9.4474,9.0398,9.4474,25795,0
2008-10-27,9.4833,9.4982,9.3428,9.4623,13357,0
2008-10-28,9.4982,9.566,9.3753,9.523,29405,0
2008-10-29,9.531,9.656,9.4554,9.4833,33385,0
2008-10-30,9.507,9.633,9.2874,9.589,39175,0
2008-10-31,9.701,9.891,9.523,9.523,45062,0
2008-11-03,9.738,9.738,9.523,9.716,17784,0
2008-11-04,9.852,9.891,9.672,9.837,12269,0
2008-11-05,9.738,9.884,9.572,9.816,43112,0
2008-11-06,9.738,9.816,9.612,9.816,18583,0
2008-11-07,9.884,9.891,9.64,9.868,29821,0
2008-11-10,9.891,9.891,9.701,9.731,29650,0
2008-11-11,9.775,10.155,9.762,9.775,31276,0
2008-11-12,9.665,9.672,9.4692,9.56,15737,0
2008-11-13,9.665,9.868,9.507,9.868,36192,0
2008-11-14,9.755,9.898,9.64,9.859,29290,0
2008-11-17,9.709,9.709,9.3575,9.4474,42403,0
2008-11-18,9.3703,9.58,9.3575,9.3988,39186,0
2008-11-19,9.3575,9.515,9.3575,9.3575,34103,0
2008-11-20,9.3632,9.537,8.9946,9.3335,39500,0
2008-11-21,9.0982,9.439,8.9419,8.9732,49566,0
2008-11-24,9.0622,9.531,9.0235,9.1985,41719,0
2008-11-25,9.515,9.552,9.1677,9.3335,31550,0
2008-11-26,9.507,9.552,9.3428,9.531,42250,0
2008-11-28,9.552,9.552,9.439,9.4763,26467,0
2008-12-01,9.628,9.672,9.4301,9.531,26543,0
2008-12-02,9.4833,9.701,9.0545,9.1755,49644,0
2008-12-03,9.1058,9.2064,8.9864,9.0622,41578,0
2008-12-04,8.9946,9.1454,8.9579,8.9864,72134,0
2008-12-05,8.9652,9.2595,8.926,9.0708,458151,0
2008-12-08,9.1677,9.1677,8.9419,8.9419,103027,0
2008-12-09,9.0107,9.0466,8.7837,8.9946,131859,0
2008-12-10,8.98,9.0466,8.9184,9.0466,88591,0
2008-12-11,8.9419,8.98,8.4612,8.4744,134985,0
2008-12-12,8.5584,8.6483,8.4612,8.5505,69341,0
2008-12-15,8.5505,8.7528,8.3711,8.5204,155571,0
2008-12-16,8.5351,9.0235,8.4165,8.5737,238563,0
2008-12-17,8.6869,9.0466,8.5204,9.0181,151483,0
2008-12-18,8.9732,9.0466,8.8743,9.0235,130026,0
2008-12-19,9.0398,9.3988,9.0181,9.3921,93256,0
2008-12-22,9.3988,9.716,9.2723,9.589,226263,0
2008-12-23,9.589,9.716,9.1755,9.3335,218879,0
2008-12-24,9.3753,9.523,9.3102,9.4058,153743,0
2008-12-26,9.4058,9.665,9.1985,9.4982,442950,0
2008-12-29,9.633,9.665,9.2874,9.612,49947,0
2008-12-30,9.628,9.716,9.2221,9.4058,109406,0
2008-12-31,9.4763,9.768,9.4301,9.656,120575,0
2009-01-02,9.701,10.184,9.665,10.079,53155,0
2009-01-05,10.07,10.07,9.768,9.823,47681,0
2009-01-06,9.845,9.852,9.716,9.775,57581,0
2009-01-07,9.701,10.003,9.672,9.859,58244,0
2009-01-08,9.852,10.015,9.816,10.008,44259,0
2009-01-09,10.003,10.429,9.935,10.259,82272,0
2009-01-12,10.109,10.362,10.045,10.207,42666,0
2009-01-13,10.155,10.191,10.008,10.045,32465,0
2009-01-14,10.015,10.039,9.58,9.747,62791,0
2009-01-15,9.891,9.891,9.762,9.816,24260,0
2009-01-16,9.859,9.935,9.701,9.927,49465,0
2009-01-20,10.015,10.079,9.877,9.918,28633,0
2009-01-21,9.927,9.927,9.816,9.868,38339,0
2009-01-22,9.868,9.927,9.68,9.898,32296,0
2009-01-23,9.829,10.039,9.823,9.859,33282,0
2009-01-26,9.966,9.966,9.829,9.891,13738,0
2009-01-27,9.935,9.943,9.816,9.943,33506,0
2009-01-28,9.943,10.118,9.912,10.095,21225,0
2009-01-29,10.101,10.118,9.988,10.054,20651,0
2009-01-30,10.079,10.251,10.023,10.054,26866,0
2009-02-02,10.294,10.294,10.062,10.148,37270,0
2009-02-03,10.286,10.286,10.039,10.109,23965,0
2009-02-04,10.087,10.213,10.045,10.045,35330,0
2009-02-05,10.118,10.118,9.973,10.109,33695,0
2009-02-06,10.118,10.184,9.988,10.163,19657,0
2009-02-09,10.176,10.176,10.015,10.118,36776,0
2009-02-10,10.095,10.155,9.988,10.045,20409,0
2009-02-11,9.98,10.109,9.98,10.015,18112,0
2009-02-12,10.07,10.07,9.98,10.003,18961,0
2009-02-13,10.039,10.039,9.966,10.03,36453,0
2009-02-17,10.03,10.062,9.898,9.912,71791,0
2009-02-18,10.155,10.155,9.935,10.039,29523,0
2009-02-19,10.079,10.148,9.918,10.109,25359,0
2009-02-20,10.101,10.101,9.904,9.918,20709,0
2009-02-23,9.918,9.95,9.784,9.784,21950,0
2009-02-24,9.837,10.079,9.8,9.918,42066,0
2009-02-25,9.845,10.087,9.829,10.087,18858,0
2009-02-26,10.079,10.101,10.045,10.045,8111,0
2009-02-27,9.904,9.996,9.755,9.98,40165,0
2009-03-02,10.079,10.079,9.868,9.918,23621,0
2009-03-03,10.062,10.062,9.628,9.768,57052,0
2009-03-04,9.716,9.988,9.656,9.809,28732,0
2009-03-05,9.809,9.809,9.633,9.68,14917,0
2009-03-06,9.64,9.755,9.633,9.665,20991,0
2009-03-09,9.665,9.775,9.665,9.665,18364,0
2009-03-10,9.701,9.775,9.701,9.747,20824,0
2009-03-11,9.823,9.959,9.738,9.738,7825,0
2009-03-12,9.768,9.823,9.738,9.793,8111,0
2009-03-13,9.747,9.852,9.665,9.816,51571,0
2009-03-16,9.829,9.845,9.738,9.738,15265,0
2009-03-17,9.709,9.845,9.709,9.784,13400,0
2009-03-18,9.775,9.852,9.672,9.688,47818,0
2009-03-19,9.716,9.868,9.68,9.701,36636,0
2009-03-20,9.665,9.884,9.572,9.58,58038,0
2009-03-23,9.918,9.918,9.68,9.731,22762,0
2009-03-24,9.701,9.793,9.688,9.724,13677,0
2009-03-25,9.823,9.829,9.709,9.793,21152,0
2009-03-26,9.823,10.008,9.793,9.996,23231,0
2009-03-27,9.877,10.039,9.877,9.988,17898,0
2009-03-30,10.015,10.03,9.589,9.775,29286,0
2009-03-31,9.95,9.959,9.809,9.884,13684,0
2009-04-01,9.966,10.062,9.868,10.062,32069,0
2009-04-02,10.118,10.132,9.829,9.973,27331,0
2009-04-03,10.003,10.003,9.672,9.877,11701,0
2009-04-06,9.852,9.943,9.688,9.784,28829,0
2009-04-07,9.628,9.784,9.628,9.747,24892,0
2009-04-08,9.738,9.775,9.724,9.738,12045,0
2009-04-09,9.738,9.927,9.738,9.8,14476,0
2009-04-13,9.649,9.784,9.649,9.716,28995,0
2009-04-14,9.709,9.884,9.672,9.672,38758,0
2009-04-15,9.649,9.793,9.649,9.793,14417,0
2009-04-16,9.918,10.023,9.809,10.015,15788,0
2009-04-17,9.966,10.132,9.935,9.943,24829,0
2009-04-20,9.868,9.927,9.837,9.884,5128,0
2009-04-21,9.816,10.118,9.656,9.809,35141,0
2009-04-22,9.793,10.095,9.793,10.008,34183,0
2009-04-23,9.959,10.176,9.935,10.079,34958,0
2009-04-24,10.079,10.079,9.927,9.927,21293,0
2009-04-27,9.927,10.03,9.912,9.966,26598,0
2009-04-28,10.015,10.095,9.918,9.959,38280,0
2009-04-29,10.008,10.079,9.98,9.98,15680,0
2009-04-30,9.98,10.039,9.845,9.904,37102,0
2009-05-01,9.95,10.079,9.943,10.023,38888,0
2009-05-04,10.087,10.109,9.966,10.062,22286,0
2009-05-05,10.023,10.101,9.966,9.98,12688,0
2009-05-06,10.079,10.079,9.918,10.079,35372,0
2009-05-07,10.176,10.191,10.008,10.126,32078,0
2009-05-08,10.184,10.191,9.98,10.101,39756,0
2009-05-11,10.003,10.155,9.959,10.155,11076,0
2009-05-12,10.079,10.126,10.008,10.118,18843,0
2009-05-13,10.003,10.126,9.996,10.109,25267,0
2009-05-14,10.015,10.07,9.701,10.07,70236,0
2009-05-15,10.003,10.155,9.973,10.087,20329,0
2009-05-18,10.079,10.132,10.015,10.101,15808,0
2009-05-19,10.045,10.087,10.003,10.003,20711,0
2009-05-20,9.98,10.023,9.943,10.023,19277,0
2009-05-21,10.045,10.101,9.943,10.045,30670,0
2009-05-22,10.003,10.155,10.003,10.079,36999,0
2009-05-26,10.079,10.079,10.008,10.03,31568,0
2009-05-27,10.003,10.03,9.95,10.03,13353,0
2009-05-28,10.023,10.03,9.966,10.023,10642,0
2009-05-29,10.03,10.118,9.95,10.118,27534,0
2009-06-01,10.101,10.148,9.98,10.109,37176,0
2009-06-02,10.155,10.17,10.045,10.163,7588,0
2009-06-03,10.079,10.17,10.023,10.17,15438,0
2009-06-04,10.109,10.176,10.079,10.079,16382,0
2009-06-05,10.079,10.109,9.988,10.079,40373,0
2009-06-08,10.109,10.14,10.079,10.095,16134,0
2009-06-09,10.101,10.132,10.095,10.126,6510,0
2009-06-10,10.14,10.155,9.943,9.988,26373,0
2009-06-11,9.898,9.966,9.898,9.927,9397,0
2009-06-12,9.927,9.927,9.793,9.898,11693,0
2009-06-15,9.868,9.927,9.8,9.891,18563,0
2009-06-16,9.809,9.904,9.8,9.8,17990,0
2009-06-17,9.823,9.959,9.793,9.959,29982,0
2009-06-18,9.927,10.023,9.877,9.996,15993,0
2009-06-19,10.054,10.054,9.918,9.966,7907,0
2009-06-22,9.868,9.904,9.709,9.762,54896,0
2009-06-23,9.724,9.768,9.628,9.694,27284,0
2009-06-24,9.672,9.816,9.672,9.755,41044,0
2009-06-25,9.775,9.784,9.68,9.709,22307,0
2009-06-26,9.762,9.898,9.716,9.891,30541,0
2009-06-29,9.859,9.918,9.859,9.904,12010,0
2009-06-30,9.918,9.943,9.898,9.927,6626,0
2009-07-01,9.988,10.023,9.877,9.898,28656,0
2009-07-02,9.988,10.003,9.891,10.003,14801,0
2009-07-06,9.868,10.039,9.868,9.912,28173,0
2009-07-07,9.868,10.003,9.859,9.927,7368,0
2009-07-08,9.884,9.95,9.793,9.912,38570,0
2009-07-09,9.877,9.996,9.877,9.988,31299,0
2009-07-10,9.884,9.988,9.884,9.959,7278,0
2009-07-13,9.927,9.988,9.898,9.988,24724,0
2009-07-14,9.98,10.095,9.966,10.015,28601,0
2009-07-15,9.996,10.087,9.935,9.935,29299,0
2009-07-16,9.935,10.095,9.935,10.095,26703,0
2009-07-17,10.039,10.087,9.988,10.062,9096,0
2009-07-20,9.98,10.054,9.927,9.959,23774,0
2009-07-21,9.959,10.079,9.959,10.07,18438,0
2009-07-22,10.003,10.07,9.904,9.966,54781,0
2009-07-23,9.996,9.996,9.98,9.98,4974,0
2009-07-24,9.898,10.008,9.898,9.98,46379,0
2009-07-27,9.98,10.03,9.918,9.927,30397,0
2009-07-28,9.935,9.996,9.927,9.927,20533,0
2009-07-29,9.966,10.008,9.959,10.003,21752,0
2009-07-30,9.98,10.03,9.98,10.03,17395,0
2009-07-31,10.045,10.07,9.988,10.045,27541,0
2009-08-03,10.101,10.109,10.045,10.07,14335,0
2009-08-04,10.118,10.14,10.023,10.023,41708,0
2009-08-05,10.03,10.118,9.596,9.988,20235,0
2009-08-06,9.988,10.023,9.966,10.023,23763,0
2009-08-07,10.015,10.062,9.98,10.03,15404,0
2009-08-10,10.03,10.109,10.03,10.101,20344,0
2009-08-11,10.07,10.155,10.03,10.062,22104,0
2009-08-12,10.015,10.087,10.015,10.015,20196,0
2009-08-13,10.023,10.045,9.927,9.943,34675,0
2009-08-14,9.973,9.996,9.959,9.996,4527,0
2009-08-17,9.966,10.039,9.966,10.039,34333,0
2009-08-18,10.03,10.095,9.988,10.015,24288,0
2009-08-19,10.015,10.039,9.98,9.98,10923,0
2009-08-20,10.03,10.155,9.988,10.07,37582,0
2009-08-21,10.101,10.163,10.03,10.095,27684,0
2009-08-24,10.132,10.251,10.095,10.148,39497,0
2009-08-25,10.126,10.22,10.126,10.191,17187,0
2009-08-26,10.22,10.259,10.163,10.242,42597,0
2009-08-27,10.242,10.355,10.213,10.34,56673,0
2009-08-28,10.265,10.332,10.199,10.259,16663,0
2009-08-31,10.251,10.294,10.184,10.294,17270,0
2009-09-01,10.386,10.412,10.242,10.386,29764,0
2009-09-02,10.347,10.412,10.227,10.227,16181,0
2009-09-03,10.362,10.362,10.163,10.207,68672,0
2009-09-04,10.22,10.303,10.22,10.303,30727,0
2009-09-08,10.251,10.362,10.251,10.355,5058,0
2009-09-09,10.251,10.311,10.207,10.303,48013,0
2009-09-10,10.242,10.311,10.242,10.294,9005,0
2009-09-11,10.242,10.347,10.184,10.294,29158,0
2009-09-14,10.279,10.319,10.272,10.286,19082,0
2009-09-15,10.303,10.378,10.294,10.319,51958,0
2009-09-16,10.319,10.378,10.286,10.286,41444,0
2009-09-17,10.294,10.311,10.213,10.22,43738,0
2009-09-18,10.347,10.378,10.207,10.207,56866,0
2009-09-21,10.199,10.347,10.17,10.347,59009,0
2009-09-22,10.378,10.378,10.234,10.311,33933,0
2009-09-23,10.355,10.355,10.259,10.347,35197,0
2009-09-24,10.332,10.412,10.294,10.294,58914,0
2009-09-25,10.286,10.378,10.213,10.37,41691,0
2009-09-28,10.37,10.542,10.347,10.508,63412,0
2009-09-29,10.52,10.534,10.484,10.52,17884,0
2009-09-30,10.475,10.686,10.475,10.672,35437,0
2009-10-01,10.757,10.757,10.613,10.622,26601,0
2009-10-02,10.629,10.8,10.563,10.781,52704,0
2009-10-05,10.866,10.903,10.641,10.726,21740,0
2009-10-06,10.648,10.719,10.613,10.634,39319,0
2009-10-07,10.613,10.679,10.588,10.634,29961,0
2009-10-08,10.596,10.641,10.508,10.588,26998,0
2009-10-09,10.542,10.572,10.242,10.265,55149,0
2009-10-12,10.234,10.234,9.891,10.118,78917,0
2009-10-13,10.109,10.242,10.101,10.14,35278,0
2009-10-14,10.132,10.155,9.98,10.118,76094,0
2009-10-15,10.054,10.184,10.054,10.095,37772,0
2009-10-16,10.087,10.176,10.045,10.132,28013,0
2009-10-19,10.148,10.207,10.087,10.191,31907,0
2009-10-20,10.184,10.362,10.184,10.362,43822,0
2009-10-21,10.347,10.378,10.213,10.325,26440,0
2009-10-22,10.332,10.347,10.22,10.242,12284,0
2009-10-23,10.286,10.513,10.242,10.443,43588,0
2009-10-26,10.443,10.508,10.325,10.443,30719,0
2009-10-27,10.513,10.513,10.286,10.34,45322,0
2009-10-28,10.437,10.45,10.207,10.272,44174,0
2009-10-29,10.311,10.37,10.272,10.303,15993,0
2009-10-30,10.303,10.303,10.109,10.227,35549,0
2009-11-02,10.325,10.325,10.17,10.279,34266,0
2009-11-03,10.155,10.311,10.155,10.265,18193,0
2009-11-04,10.265,10.362,10.184,10.332,32546,0
2009-11-05,10.311,10.484,10.272,10.456,78152,0
2009-11-06,10.355,10.672,10.355,10.52,32839,0
2009-11-09,10.456,10.456,10.311,10.362,36052,0
2009-11-10,10.37,10.37,10.272,10.303,23390,0
2009-11-11,10.303,10.475,10.303,10.378,29064,0
2009-11-12,10.386,10.52,10.265,10.395,30453,0
2009-11-13,10.355,10.492,10.355,10.443,12791,0
2009-11-16,10.456,10.492,10.332,10.421,47619,0
2009-11-17,10.421,10.604,10.412,10.604,34286,0
2009-11-18,10.557,10.613,10.534,10.588,44664,0
2009-11-19,10.588,10.596,10.386,10.588,14861,0
2009-11-20,10.534,10.563,10.207,10.265,18883,0
2009-11-23,10.251,10.563,10.251,10.492,31225,0
2009-11-24,10.484,10.527,10.412,10.456,10955,0
2009-11-25,10.596,10.596,10.395,10.395,38433,0
2009-11-27,10.325,10.45,10.22,10.311,13631,0
2009-11-30,10.34,10.412,10.251,10.325,26946,0
2009-12-01,10.378,10.456,10.378,10.403,27956,0
2009-12-02,10.508,10.508,10.378,10.492,18449,0
2009-12-03,10.47,10.588,10.443,10.588,15263,0
2009-12-04,10.513,10.596,10.456,10.463,5408,0
2009-12-07,10.37,10.429,10.34,10.362,20351,0
2009-12-08,10.429,10.463,10.403,10.45,15951,0
2009-12-09,10.492,10.508,10.437,10.45,7205,0
2009-12-10,10.475,10.741,10.45,10.629,80870,0
2009-12-11,10.588,10.757,10.527,10.534,69333,0
2009-12-14,10.527,10.634,10.403,10.492,29039,0
2009-12-15,10.421,10.542,10.421,10.527,19112,0
2009-12-16,10.475,10.622,10.475,10.527,35073,0
2009-12-17,10.492,10.703,10.492,10.604,45877,0
2009-12-18,10.648,10.664,10.527,10.534,31760,0
2009-12-21,10.534,10.534,10.45,10.492,23402,0
2009-12-22,10.403,10.492,10.403,10.45,27436,0
2009-12-23,10.412,10.492,10.325,10.386,27371,0
2009-12-24,10.386,10.395,10.325,10.395,7657,0
2009-12-28,10.429,10.45,10.37,10.45,18283,0
2009-12-29,10.45,10.622,10.45,10.542,42570,0
2009-12-30,10.508,10.604,10.484,10.492,26671,0
2009-12-31,10.656,10.656,10.45,10.45,18603,0
2010-01-04,10.47,10.793,10.421,10.672,69196,0
2010-01-05,10.629,10.786,10.572,10.711,18694,0
2010-01-06,10.781,10.793,10.629,10.703,18542,0
2010-01-07,10.757,10.757,10.534,10.613,27404,0
2010-01-08,10.604,10.629,10.572,10.579,7317,0
2010-01-11,10.596,10.629,10.55,10.579,13279,0
2010-01-12,10.622,10.641,10.542,10.629,24004,0
2010-01-13,10.622,10.695,10.527,10.604,29603,0
2010-01-14,10.596,10.711,10.55,10.711,14196,0
2010-01-15,10.741,10.741,10.613,10.622,16367,0
2010-01-19,10.579,10.579,10.527,10.542,44579,0
2010-01-20,10.47,10.527,10.47,10.508,31168,0
2010-01-21,10.542,10.542,10.347,10.463,49378,0
2010-01-22,10.45,10.484,10.45,10.456,7977,0
2010-01-25,10.429,10.456,10.395,10.429,28003,0
2010-01-26,10.437,10.47,10.429,10.463,19464,0
2010-01-27,10.47,10.52,10.437,10.456,27168,0
2010-01-28,10.508,10.508,10.421,10.429,6128,0
2010-01-29,10.492,10.492,10.37,10.45,17920,0
2010-02-01,10.47,10.527,10.463,10.527,35416,0
2010-02-02,10.527,10.579,10.492,10.572,41906,0
2010-02-03,10.572,10.604,10.499,10.588,39725,0
2010-02-04,10.542,10.596,10.47,10.513,32170,0
2010-02-05,10.475,10.579,10.378,10.421,51866,0
2010-02-08,10.412,10.443,10.403,10.443,7184,0
2010-02-09,10.421,10.45,10.325,10.386,74419,0
2010-02-10,10.34,10.37,10.286,10.347,24576,0
2010-02-11,10.34,10.412,10.311,10.355,34632,0
2010-02-12,10.332,10.37,10.303,10.37,15996,0
2010-02-16,10.325,10.403,10.319,10.395,28989,0
2010-02-17,10.362,10.492,10.362,10.45,46266,0
2010-02-18,10.403,10.429,10.378,10.429,9573,0
2010-02-19,10.355,10.429,10.355,10.403,13400,0
2010-02-22,10.386,10.429,10.163,10.272,50749,0
2010-02-23,10.234,10.294,10.227,10.294,27986,0
2010-02-24,10.294,10.34,10.265,10.332,16225,0
2010-02-25,10.286,10.362,10.286,10.355,14179,0
2010-02-26,10.311,10.347,10.265,10.325,27728,0
2010-03-01,10.34,10.34,10.279,10.332,23306,0
2010-03-02,10.34,10.347,10.294,10.319,28186,0
2010-03-03,10.325,10.355,10.286,10.347,42340,0
2010-03-04,10.355,10.412,10.319,10.412,65205,0
2010-03-05,10.437,10.484,10.378,10.484,33638,0
2010-03-08,10.456,10.52,10.443,10.52,67298,0
2010-03-09,10.513,10.513,10.421,10.475,79934,0
2010-03-10,10.484,10.484,10.437,10.484,27877,0
2010-03-11,10.412,10.492,10.37,10.403,88038,0
2010-03-12,10.456,10.456,10.332,10.332,58706,0
2010-03-15,10.378,10.378,10.303,10.355,76661,0
2010-03-16,10.347,10.395,10.311,10.395,34136,0
2010-03-17,10.395,10.412,10.311,10.347,66999,0
2010-03-18,10.347,10.403,10.347,10.362,42934,0
2010-03-19,10.362,10.443,10.355,10.443,30975,0
2010-03-22,10.378,10.463,10.378,10.45,38355,0
2010-03-23,10.456,10.456,10.378,10.443,57746,0
2010-03-24,10.386,10.429,10.362,10.421,49922,0
2010-03-25,10.378,10.443,10.378,10.403,25514,0
2010-03-26,10.395,10.421,10.325,10.378,43962,0
2010-03-29,10.395,10.412,10.355,10.386,30117,0
2010-03-30,10.386,10.421,10.34,10.347,37543,0
2010-03-31,10.347,10.403,10.332,10.386,13487,0
2010-04-01,10.421,10.45,10.37,10.437,16576,0
2010-04-05,10.456,10.463,10.386,10.443,33624,0
2010-04-06,10.443,10.45,10.403,10.443,20466,0
2010-04-07,10.395,10.437,10.355,10.355,32616,0
2010-04-08,10.347,10.429,10.347,10.412,29325,0
2010-04-09,10.37,10.421,10.362,10.362,21228,0
2010-04-12,10.362,10.378,10.325,10.362,33543,0
2010-04-13,10.325,10.355,10.325,10.34,29810,0
2010-04-14,10.362,10.403,10.332,10.34,26277,0
2010-04-15,10.34,10.378,10.319,10.34,37667,0
2010-04-16,10.325,10.362,10.325,10.347,8856,0
2010-04-19,10.34,10.355,10.303,10.325,36997,0
2010-04-20,10.325,10.34,10.311,10.319,24526,0
2010-04-21,10.325,10.347,10.311,10.332,41375,0
2010-04-22,10.332,10.484,10.325,10.34,14535,0
2010-04-23,10.325,10.372,10.325,10.372,18416,0
2010-04-26,10.355,10.421,10.355,10.412,20707,0
2010-04-27,10.378,10.429,10.325,10.347,36171,0
2010-04-28,10.37,10.378,10.332,10.355,26919,0
2010-04-29,10.347,10.395,10.34,10.378,74369,0
2010-04-30,10.395,10.412,10.378,10.395,28399,0
2010-05-03,10.421,10.443,10.403,10.443,12323,0
2010-05-04,10.443,10.443,10.403,10.429,25699,0
2010-05-05,10.429,10.437,10.386,10.421,13543,0
2010-05-06,10.386,10.429,10.347,10.378,30930,0
2010-05-07,10.395,10.403,10.355,10.378,19951,0
2010-05-10,10.403,10.463,10.386,10.386,18434,0
2010-05-11,10.386,10.499,10.386,10.499,32878,0
2010-05-12,10.443,10.492,10.443,10.47,33611,0
2010-05-13,10.45,10.475,10.386,10.403,11881,0
2010-05-14,10.403,10.45,10.347,10.378,15328,0
2010-05-17,10.325,10.386,10.286,10.37,35986,0
2010-05-18,10.378,10.395,10.325,10.362,22797,0
2010-05-19,10.37,10.412,10.34,10.34,34023,0
2010-05-20,10.325,10.378,10.251,10.34,29128,0
2010-05-21,10.303,10.456,10.303,10.456,32210,0
2010-05-24,10.475,10.513,10.443,10.513,14324,0
2010-05-25,10.429,10.499,10.378,10.499,19499,0
2010-05-26,10.513,10.513,10.47,10.475,19458,0
2010-05-27,10.499,10.508,10.403,10.45,56675,0
2010-05-28,10.47,10.508,10.45,10.484,19964,0
2010-06-01,10.508,10.508,10.395,10.395,33762,0
2010-06-02,10.443,10.456,10.355,10.403,19616,0
2010-06-03,10.395,10.429,10.347,10.362,28401,0
2010-06-04,10.294,10.403,10.294,10.378,10885,0
2010-06-07,10.37,10.429,10.332,10.362,40189,0
2010-06-08,10.332,10.378,10.303,10.332,28209,0
2010-06-09,10.332,10.403,10.332,10.403,16347,0
2010-06-10,10.412,10.421,10.34,10.378,13536,0
2010-06-11,10.34,10.355,10.332,10.347,9949,0
2010-06-14,10.332,10.395,10.303,10.311,44917,0
2010-06-15,10.303,10.37,10.303,10.311,22821,0
2010-06-16,10.332,10.362,10.332,10.347,20452,0
2010-06-17,10.362,10.395,10.311,10.355,32357,0
2010-06-18,10.386,10.395,10.311,10.311,26219,0
2010-06-21,10.325,10.37,10.303,10.319,20362,0
2010-06-22,10.362,10.37,10.311,10.355,22122,0
2010-06-23,10.347,10.463,10.319,10.463,35891,0
2010-06-24,10.412,10.45,10.362,10.362,20880,0
2010-06-25,10.362,10.395,10.332,10.355,18642,0
2010-06-28,10.403,10.45,10.378,10.429,33726,0
2010-06-29,10.386,10.437,10.378,10.421,18944,0
2010-06-30,10.377,10.514,10.377,10.509,15475,0
2010-07-01,10.55,10.55,10.421,10.513,19426,0
2010-07-02,10.527,10.55,10.492,10.534,9229,0
2010-07-06,10.55,10.629,10.456,10.456,24393,0
2010-07-07,10.492,10.557,10.463,10.499,27108,0
2010-07-08,10.563,10.613,10.443,10.492,37417,0
2010-07-09,10.456,10.484,10.429,10.456,22388,0
2010-07-12,10.499,11.008,10.437,10.542,31401,0
2010-07-13,10.508,10.527,10.443,10.527,36298,0
2010-07-14,10.513,10.527,10.456,10.484,19576,0
2010-07-15,10.45,10.508,10.45,10.484,10171,0
2010-07-16,10.513,10.572,10.456,10.499,21592,0
2010-07-19,10.542,10.563,10.508,10.563,10403,0
2010-07-20,10.534,10.629,10.475,10.613,23904,0
2010-07-21,10.613,10.613,10.557,10.557,13918,0
2010-07-22,10.604,10.604,10.475,10.596,47895,0
2010-07-23,10.604,10.604,10.513,10.52,12408,0
2010-07-26,10.55,10.55,10.443,10.52,36286,0
2010-07-27,10.492,10.513,10.47,10.492,17900,0
2010-07-28,10.47,10.52,10.421,10.513,16188,0
2010-07-29,10.492,10.52,10.456,10.463,10637,0
2010-07-30,10.443,10.596,10.437,10.596,38527,0
2010-08-02,10.672,10.711,10.622,10.695,12645,0
2010-08-03,10.719,10.719,10.622,10.629,18113,0
2010-08-04,10.664,10.719,10.664,10.719,14526,0
2010-08-05,10.695,10.89,10.672,10.711,20306,0
2010-08-06,10.679,10.764,10.679,10.757,18052,0
2010-08-09,10.733,10.786,10.679,10.703,33897,0
2010-08-10,10.634,10.656,10.596,10.656,37884,0
2010-08-11,10.563,10.622,10.55,10.579,7438,0
2010-08-12,10.542,10.579,10.463,10.499,32804,0
2010-08-13,10.508,10.563,10.499,10.534,24007,0
2010-08-16,10.534,10.579,10.52,10.579,30596,0
2010-08-17,10.579,10.656,10.572,10.656,29844,0
2010-08-18,10.629,10.695,10.629,10.679,10890,0
2010-08-19,10.622,10.672,10.542,10.648,20194,0
2010-08-20,10.648,10.648,10.579,10.634,9962,0
2010-08-23,10.588,10.634,10.588,10.634,23670,0
2010-08-24,10.629,10.719,10.604,10.679,23411,0
2010-08-25,10.634,10.695,10.596,10.695,24851,0
2010-08-26,10.648,10.686,10.604,10.629,36246,0
2010-08-27,10.634,10.648,10.604,10.641,35636,0
2010-08-30,10.664,10.703,10.648,10.703,8447,0
2010-08-31,10.693,10.874,10.693,10.846,32102,0
2010-09-01,10.809,10.897,10.809,10.829,18802,0
2010-09-02,10.903,10.994,10.719,10.733,49378,0
2010-09-03,10.733,10.757,10.641,10.686,45794,0
2010-09-07,10.648,10.711,10.641,10.648,32554,0
2010-09-08,10.641,10.648,10.596,10.596,25345,0
2010-09-09,10.629,10.629,10.579,10.579,22614,0
2010-09-10,10.596,10.604,10.55,10.596,20042,0
2010-09-13,10.542,10.588,10.542,10.588,12790,0
2010-09-14,10.588,10.604,10.563,10.563,21906,0
2010-09-15,10.563,10.588,10.508,10.508,43589,0
2010-09-16,10.513,10.534,10.492,10.534,15715,0
2010-09-17,10.52,10.588,10.463,10.588,46347,0
2010-09-20,10.572,10.604,10.542,10.588,36741,0
2010-09-21,10.588,10.604,10.527,10.579,45323,0
2010-09-22,10.55,10.604,10.52,10.604,43949,0
2010-09-23,10.629,10.648,10.588,10.596,143484,0
2010-09-24,10.641,10.664,10.596,10.664,24092,0
2010-09-27,10.664,10.664,10.492,10.613,39652,0
2010-09-28,10.579,10.622,10.572,10.579,24342,0
2010-09-29,10.557,10.629,10.55,10.604,10603,0
2010-09-30,10.609,10.676,10.609,10.676,18509,0
2010-10-01,10.741,10.741,10.664,10.672,15843,0
2010-10-04,10.703,10.703,10.634,10.641,18104,0
2010-10-05,10.664,10.672,10.604,10.613,22938,0
2010-10-06,10.672,10.672,10.622,10.634,22188,0
2010-10-07,10.629,10.664,10.604,10.641,33500,0
2010-10-08,10.634,10.641,10.622,10.622,17971,0
2010-10-11,10.629,10.656,10.613,10.613,20451,0
2010-10-12,10.613,10.656,10.613,10.648,23002,0
2010-10-13,10.629,10.648,10.588,10.588,27790,0
2010-10-14,10.572,10.588,10.513,10.557,16008,0
2010-10-15,10.572,10.622,10.557,10.622,26821,0
2010-10-18,10.604,10.613,10.557,10.588,23580,0
2010-10-19,10.588,10.588,10.499,10.499,30649,0
2010-10-20,10.508,10.55,10.484,10.527,29606,0
2010-10-21,10.527,10.563,10.456,10.492,24865,0
2010-10-22,10.463,10.492,10.45,10.484,29466,0
2010-10-25,10.492,10.52,10.463,10.463,19938,0
2010-10-26,10.513,10.563,10.463,10.563,46363,0
2010-10-27,10.55,10.55,10.456,10.463,25977,0
2010-10-28,10.463,10.513,10.463,10.499,30285,0
2010-10-29,10.503,10.547,10.457,10.503,31147,0
2010-11-01,10.557,10.557,10.475,10.542,39180,0
2010-11-02,10.508,10.55,10.484,10.492,14599,0
2010-11-03,10.508,10.557,10.508,10.527,17076,0
2010-11-04,10.563,10.563,10.52,10.55,13659,0
2010-11-05,10.542,10.563,10.475,10.513,48686,0
2010-11-08,10.492,10.52,10.429,10.456,37096,0
2010-11-09,10.456,10.456,10.259,10.362,87043,0
2010-11-10,10.34,10.34,10.045,10.101,95593,0
2010-11-11,10.079,10.109,9.829,9.927,141704,0
2010-11-12,9.904,10.023,9.891,9.95,54601,0
2010-11-15,10.008,10.008,9.628,9.701,192348,0
2010-11-16,9.738,9.868,9.4148,9.868,159181,0
2010-11-17,9.672,9.935,9.4903,9.784,125594,0
2010-11-18,9.775,9.8,9.523,9.672,163507,0
2010-11-19,9.612,10.07,9.545,9.966,196433,0
2010-11-22,10.015,10.14,9.966,10.095,140233,0
2010-11-23,10.118,10.148,9.95,10.039,68577,0
2010-11-24,10.087,10.087,9.966,10.003,53816,0
2010-11-26,9.98,10.079,9.98,10.039,8138,0
2010-11-29,10.003,10.039,9.988,10.003,40563,0
2010-11-30,10.028,10.028,9.968,9.992,26423,0
2010-12-01,9.996,10.132,9.973,9.973,88818,0
2010-12-02,10.07,10.087,9.891,9.891,78672,0
2010-12-03,9.891,10.101,9.891,9.966,59958,0
2010-12-06,9.918,10.015,9.747,9.775,120817,0
2010-12-07,9.809,9.868,9.701,9.793,84372,0
2010-12-08,9.596,9.837,9.531,9.823,147058,0
2010-12-09,9.823,9.904,9.701,9.829,70078,0
2010-12-10,9.8,9.845,9.649,9.694,52019,0
2010-12-13,9.58,9.755,9.523,9.64,56233,0
2010-12-14,9.566,9.605,9.515,9.515,73166,0
2010-12-15,9.552,9.62,9.4903,9.572,73811,0
2010-12-16,9.573,9.749,9.573,9.749,74780,0
2010-12-17,9.768,9.829,9.716,9.775,42528,0
2010-12-20,9.738,9.755,9.4223,9.4763,110900,0
2010-12-21,9.4982,9.537,9.4223,9.523,75846,0
2010-12-22,9.4554,9.612,9.4554,9.4903,118427,0
2010-12-23,9.4223,9.4833,9.3832,9.439,120079,0
2010-12-27,9.4223,9.4903,9.3497,9.4692,74133,0
2010-12-28,9.439,9.523,9.3921,9.4763,71592,0
2010-12-29,9.513,9.513,9.3277,9.4594,97696,0
2010-12-30,9.4028,9.4028,9.3438,9.3951,69221,0
2010-12-31,9.4058,9.578,9.3693,9.571,48801,0
2011-01-03,9.552,9.566,9.4763,9.537,37719,0
2011-01-04,9.589,9.612,9.4982,9.552,33122,0
2011-01-05,9.537,9.596,9.4982,9.58,45863,0
2011-01-06,9.531,9.605,9.531,9.566,23118,0
2011-01-07,9.56,9.589,9.531,9.58,28733,0
2011-01-10,9.537,9.545,9.3921,9.4554,109717,0
2011-01-11,9.4148,9.4301,9.3428,9.3832,65787,0
2011-01-12,9.3575,9.3988,9.2141,9.2663,91645,0
2011-01-13,9.2518,9.2663,9.1454,9.1596,72558,0
2011-01-14,9.0181,9.1376,8.9124,9.1304,214093,0
2011-01-18,9.0849,9.2807,9.0322,9.2367,149483,0
2011-01-19,9.2585,9.2874,9.1376,9.2585,76396,0
2011-01-20,9.2141,9.4301,9.1897,9.3753,79782,0
2011-01-21,9.4223,9.4763,9.3497,9.3632,97440,0
2011-01-24,9.3921,9.3988,9.303,9.3703,49019,0
2011-01-25,9.3753,9.4058,9.2874,9.3988,46409,0
2011-01-26,9.4148,9.439,9.3988,9.3988,29993,0
2011-01-27,9.439,9.4554,9.3258,9.3753,47597,0
2011-01-28,9.3632,9.4148,9.3179,9.3428,29775,0
2011-01-31,9.3733,9.3813,9.306,9.3693,41890,0
2011-02-01,9.3703,9.4223,9.3102,9.3575,64662,0
2011-02-02,9.3753,9.4554,9.3753,9.439,59373,0
2011-02-03,9.3988,9.4311,9.3497,9.3988,48007,0
2011-02-04,9.3988,9.3988,9.3428,9.3575,31912,0
2011-02-07,9.3703,9.4223,9.3703,9.4223,46845,0
2011-02-08,9.3921,9.439,9.3703,9.3703,40592,0
2011-02-09,9.3988,9.4148,9.3575,9.3988,53821,0
2011-02-10,9.4158,9.4158,9.3632,9.3921,38234,0
2011-02-11,9.3428,9.4301,9.3258,9.3921,61881,0
2011-02-14,9.3703,9.4148,9.3179,9.3632,60350,0
2011-02-15,9.3632,9.3632,9.2874,9.3428,83329,0
2011-02-16,9.3258,9.4223,9.3179,9.4148,47499,0
2011-02-18,9.4311,9.439,9.3428,9.3703,37963,0
2011-02-22,9.3179,9.3258,9.0235,9.1376,92608,0
2011-02-23,9.1677,9.2518,9.1596,9.2288,49307,0
2011-02-24,9.2518,9.3575,9.2455,9.3102,31658,0
2011-02-25,9.3497,9.3753,9.2131,9.295,50757,0
2011-02-28,9.306,9.3438,9.2221,9.3277,48182,0
2011-03-01,9.3325,9.3497,9.2498,9.317,49967,0
2011-03-02,9.294,9.317,9.2577,9.294,57721,0
2011-03-03,9.3092,9.3248,9.2498,9.2864,61898,0
2011-03-04,9.2585,9.3842,9.2518,9.3632,36726,0
2011-03-07,9.3988,9.4311,9.3335,9.3575,72421,0
2011-03-08,9.3753,9.3988,9.3428,9.3753,48298,0
2011-03-09,9.3632,9.4068,9.3258,9.3258,69631,0
2011-03-10,9.3248,9.3753,9.2864,9.3497,58360,0
2011-03-11,9.3428,9.3921,9.3428,9.3921,31435,0
2011-03-14,9.3575,9.4484,9.3428,9.3703,89911,0
2011-03-15,9.3497,9.3575,9.2663,9.3428,31481,0
2011-03-16,9.3632,9.3921,9.3179,9.3179,30967,0
2011-03-17,9.3277,9.3872,9.297,9.3277,31413,0
2011-03-18,9.3335,9.3753,9.3335,9.3575,23072,0
2011-03-21,9.3575,9.3842,9.3179,9.3258,34145,0
2011-03-22,9.3335,9.3428,9.2798,9.2874,24907,0
2011-03-23,9.3102,9.3632,9.2874,9.3335,47941,0
2011-03-24,9.3258,9.3575,9.3179,9.3179,44577,0
2011-03-25,9.3248,9.3418,9.294,9.3418,19666,0
2011-03-28,9.3575,9.3921,9.3575,9.3842,25756,0
2011-03-29,9.3921,9.439,9.3497,9.4223,30515,0
2011-03-30,9.4158,9.4564,9.3921,9.3921,41819,0
2011-03-31,9.4213,9.4301,9.3614,9.3693,21097,0
2011-04-01,9.4058,9.4623,9.3988,9.439,24906,0
2011-04-04,9.4223,9.4484,9.3988,9.4484,34998,0
2011-04-05,9.4178,9.4953,9.4178,9.4953,20727,0
2011-04-06,9.4843,9.524,9.4692,9.4913,40753,0
2011-04-07,9.503,9.535,9.3783,9.4524,45016,0
2011-04-08,9.4484,9.516,9.4484,9.4692,37841,0
2011-04-11,9.4623,9.4992,9.4484,9.4692,29922,0
2011-04-12,9.4524,9.4653,9.443,9.4653,30702,0
2011-04-13,9.4763,9.508,9.4692,9.4763,25622,0
2011-04-14,9.4623,9.524,9.4564,9.524,21647,0
2011-04-15,9.516,9.533,9.4992,9.524,23282,0
2011-04-18,9.508,9.623,9.4992,9.4992,50474,0
2011-04-19,9.4992,9.56,9.4763,9.554,33868,0
2011-04-20,9.554,9.598,9.547,9.574,22425,0
2011-04-21,9.574,9.683,9.56,9.636,47545,0
2011-04-25,9.668,9.691,9.582,9.668,47085,0
2011-04-26,9.664,9.724,9.632,9.632,52984,0
2011-04-27,9.623,9.704,9.623,9.63,19281,0
2011-04-28,9.643,9.697,9.606,9.606,34350,0
2011-04-29,9.627,9.666,9.619,9.649,15784,0
2011-05-02,9.772,9.797,9.668,9.668,37446,0
2011-05-03,9.682,9.711,9.673,9.682,16269,0
2011-05-04,9.701,9.748,9.664,9.716,41732,0
2011-05-05,9.711,9.804,9.711,9.726,24562,0
2011-05-06,9.756,9.763,9.587,9.587,53205,0
2011-05-09,9.595,9.619,9.587,9.595,43647,0
2011-05-10,9.595,9.648,9.571,9.603,36497,0
2011-05-11,9.649,9.649,9.605,9.634,27426,0
2011-05-12,9.619,9.688,9.619,9.688,10350,0
2011-05-13,9.664,9.763,9.64,9.763,31066,0
2011-05-16,9.763,9.83,9.763,9.817,32752,0
2011-05-17,9.81,9.817,9.802,9.817,21556,0
2011-05-18,9.817,9.839,9.724,9.756,39018,0
2011-05-19,9.731,9.871,9.688,9.724,91346,0
2011-05-20,9.733,9.75,9.689,9.689,37564,0
2011-05-23,9.688,9.739,9.664,9.709,42271,0
2011-05-24,9.739,9.817,9.724,9.794,43267,0
2011-05-25,9.785,9.81,9.769,9.802,34383,0
2011-05-26,9.83,9.83,9.785,9.794,24880,0
2011-05-27,9.833,9.841,9.804,9.841,30063,0
2011-05-31,9.84,9.902,9.826,9.902,26066,0
2011-06-01,9.914,10.019,9.901,10.019,31772,0
2011-06-02,10.039,10.039,9.833,9.841,86009,0
2011-06-03,9.82,9.857,9.726,9.733,56436,0
2011-06-06,9.726,9.779,9.711,9.726,32603,0
2011-06-07,9.742,9.742,9.711,9.735,22872,0
2011-06-08,9.727,9.834,9.72,9.806,48945,0
2011-06-09,9.806,9.822,9.773,9.773,17623,0
2011-06-10,9.75,9.796,9.733,9.741,26748,0
2011-06-13,9.75,9.796,9.719,9.764,19512,0
2011-06-14,9.75,9.826,9.75,9.771,34583,0
2011-06-15,9.771,9.796,9.703,9.703,40621,0
2011-06-16,9.714,9.784,9.714,9.784,21955,0
2011-06-17,9.796,9.796,9.711,9.75,21405,0
2011-06-20,9.726,9.788,9.703,9.758,39002,0
2011-06-21,9.788,9.796,9.764,9.788,14471,0
2011-06-22,9.796,9.826,9.779,9.82,17653,0
2011-06-23,9.804,9.841,9.779,9.841,39773,0
2011-06-24,9.822,9.85,9.773,9.843,33473,0
2011-06-27,9.857,9.896,9.812,9.896,47622,0
2011-06-28,9.896,9.948,9.888,9.934,23890,0
2011-06-29,9.917,9.957,9.849,9.874,22263,0
2011-06-30,9.902,9.916,9.824,9.824,30292,0
2011-07-01,9.883,9.904,9.834,9.85,31488,0
2011-07-05,9.931,9.948,9.879,9.907,39088,0
2011-07-06,9.941,9.941,9.855,9.871,55036,0
2011-07-07,9.879,9.931,9.87,9.893,45697,0
2011-07-08,9.893,9.9,9.861,9.879,27615,0
2011-07-11,9.89,9.951,9.867,9.918,47766,0
2011-07-12,9.914,9.931,9.9,9.914,16415,0
2011-07-13,9.967,9.982,9.875,9.904,28403,0
2011-07-14,9.883,9.912,9.827,9.859,38341,0
2011-07-15,9.859,9.867,9.78,9.827,31975,0
2011-07-18,9.843,9.843,9.72,9.742,27602,0
2011-07-19,9.768,9.839,9.737,9.81,32490,0
2011-07-20,9.827,9.834,9.773,9.813,55775,0
2011-07-21,9.806,9.859,9.78,9.806,38633,0
2011-07-22,9.846,9.846,9.793,9.829,19908,0
2011-07-25,9.798,9.867,9.773,9.867,47133,0
2011-07-26,9.863,9.881,9.722,9.775,75681,0
2011-07-27,9.758,9.758,9.565,9.642,84457,0
2011-07-28,9.624,9.714,9.582,9.7,34592,0
2011-07-29,9.685,9.685,9.59,9.67,46393,0
2011-08-01,9.727,9.78,9.704,9.711,35018,0
2011-08-02,9.756,9.785,9.731,9.769,33738,0
2011-08-03,9.793,9.809,9.754,9.809,20504,0
2011-08-04,9.794,9.847,9.73,9.73,53954,0
2011-08-05,9.707,9.73,9.568,9.623,50996,0
2011-08-08,9.4604,9.4972,9.2455,9.2683,69958,0
2011-08-09,9.1975,9.523,9.1975,9.4753,89095,0
2011-08-10,9.3882,9.676,9.3882,9.623,23277,0
2011-08-11,9.644,9.73,9.546,9.707,39236,0
2011-08-12,9.824,9.824,9.67,9.754,24390,0
2011-08-15,9.745,9.824,9.722,9.8,25103,0
2011-08-16,9.793,9.829,9.754,9.775,37850,0
2011-08-17,9.816,9.829,9.761,9.816,35318,0
2011-08-18,9.768,9.893,9.722,9.853,57026,0
2011-08-19,9.793,9.853,9.745,9.768,41073,0
2011-08-22,9.783,9.939,9.783,9.893,60299,0
2011-08-23,9.907,9.969,9.885,9.893,44124,0
2011-08-24,9.879,9.931,9.809,9.809,18780,0
2011-08-25,9.783,9.922,9.768,9.824,38449,0
2011-08-26,9.83,9.924,9.83,9.924,7497,0
2011-08-29,9.931,9.931,9.824,9.9,25747,0
2011-08-30,9.922,10.001,9.893,9.931,28998,0
2011-08-31,9.981,9.988,9.933,9.988,43929,0
2011-09-01,10.012,10.037,9.9,9.993,53845,0
2011-09-02,9.997,10.057,9.981,10.033,29323,0
2011-09-06,10.009,10.032,9.949,10.004,14299,0
2011-09-07,10.009,10.009,9.925,9.989,36108,0
2011-09-08,9.981,9.989,9.911,9.958,22462,0
2011-09-09,9.933,9.995,9.924,9.948,27909,0
2011-09-12,9.948,10.054,9.948,10.039,23861,0
2011-09-13,10.039,10.063,9.987,9.987,30653,0
2011-09-14,10.015,10.054,9.995,10.03,23404,0
2011-09-15,10.046,10.046,9.987,10.002,34765,0
2011-09-16,10.008,10.039,9.924,9.933,36959,0
2011-09-19,9.965,9.995,9.902,9.924,41264,0
2011-09-20,9.924,9.965,9.902,9.965,22269,0
2011-09-21,9.995,10.097,9.965,10.089,39702,0
2011-09-22,10.072,10.143,10.03,10.03,20792,0
2011-09-23,10.083,10.099,10.056,10.056,9156,0
2011-09-26,10.081,10.12,10.081,10.089,19482,0
2011-09-27,10.129,10.152,10.097,10.152,15423,0
2011-09-28,10.188,10.204,10.12,10.167,19294,0
2011-09-29,10.16,10.204,10.135,10.152,10538,0
2011-09-30,10.144,10.153,10.061,10.061,22764,0
2011-10-03,10.081,10.152,10.054,10.12,36392,0
2011-10-04,10.138,10.138,9.917,9.949,38587,0
2011-10-05,9.917,10.025,9.917,9.997,13503,0
2011-10-06,9.966,10.025,9.91,9.942,13228,0
2011-10-07,9.881,9.958,9.848,9.958,31794,0
2011-10-10,10.004,10.083,9.966,10.065,18744,0
2011-10-11,10.004,10.042,9.981,10.042,40326,0
2011-10-12,10.042,10.042,9.949,9.973,44828,0
2011-10-13,9.966,10.016,9.958,10.016,23778,0
2011-10-14,10.009,10.048,9.966,10.048,23867,0
2011-10-17,10.025,10.025,9.942,10.016,40841,0
2011-10-18,9.973,10.056,9.966,9.981,23687,0
2011-10-19,9.989,10.115,9.989,10.091,33227,0
2011-10-20,10.115,10.175,10.115,10.162,25414,0
2011-10-21,10.177,10.229,10.163,10.214,18757,0
2011-10-24,10.261,10.268,10.074,10.091,25044,0
2011-10-25,10.066,10.124,10.033,10.116,12758,0
2011-10-26,10.091,10.236,10.074,10.213,24763,0
2011-10-27,10.228,10.275,10.191,10.268,24511,0
2011-10-28,10.262,10.308,10.254,10.283,9384,0
2011-10-31,10.221,10.292,10.221,10.245,6736,0
2011-11-01,10.325,10.356,10.27,10.325,11810,0
2011-11-02,10.394,10.394,10.268,10.323,21664,0
2011-11-03,10.263,10.441,10.263,10.371,31300,0
2011-11-04,10.341,10.417,10.284,10.284,30327,0
2011-11-07,10.308,10.423,10.276,10.405,22410,0
2011-11-08,10.414,10.527,10.405,10.481,36282,0
2011-11-09,10.52,10.527,10.441,10.448,16323,0
2011-11-10,10.433,10.453,10.34,10.424,14399,0
2011-11-11,10.379,10.549,10.379,10.481,28491,0
2011-11-14,10.512,10.631,10.396,10.466,43147,0
2011-11-15,10.512,10.549,10.379,10.414,29805,0
2011-11-16,10.466,10.624,10.44,10.44,18392,0
2011-11-17,10.512,10.518,10.44,10.459,28493,0
2011-11-18,10.459,10.466,10.423,10.447,18635,0
2011-11-21,10.405,10.58,10.37,10.557,49939,0
2011-11-22,10.549,10.58,10.473,10.512,8474,0
2011-11-23,10.459,10.488,10.431,10.473,11548,0
2011-11-25,10.38,10.474,10.38,10.461,23272,0
2011-11-28,10.512,10.549,10.466,10.549,17543,0
2011-11-29,10.506,10.549,10.506,10.533,23548,0
2011-11-30,10.537,10.537,10.468,10.491,43340,0
2011-12-01,10.541,10.557,10.488,10.533,9393,0
2011-12-02,10.49,10.535,10.461,10.508,22366,0
2011-12-05,10.52,10.52,10.49,10.49,13146,0
2011-12-06,10.493,10.773,10.476,10.674,70984,0
2011-12-07,10.722,10.722,10.593,10.656,23624,0
2011-12-08,10.656,10.656,10.523,10.523,25066,0
2011-12-09,10.513,10.52,10.415,10.453,22983,0
2011-12-12,10.49,10.575,10.453,10.565,19302,0
2011-12-13,10.626,10.67,10.544,10.565,48881,0
2011-12-14,10.626,10.663,10.565,10.575,21770,0
2011-12-15,10.591,10.686,10.591,10.645,27090,0
2011-12-16,10.697,10.722,10.611,10.611,33555,0
2011-12-19,10.626,10.626,10.558,10.591,46368,0
2011-12-20,10.591,10.654,10.565,10.654,80752,0
2011-12-21,10.626,10.777,10.535,10.544,69573,0
2011-12-22,10.6,10.678,10.551,10.618,19899,0
2011-12-23,10.628,10.681,10.593,10.593,22066,0
2011-12-27,10.6,10.67,10.551,10.591,34736,0
2011-12-28,10.6,10.663,10.591,10.6,22699,0
2011-12-29,10.6,10.645,10.49,10.608,23982,0
2011-12-30,10.659,10.667,10.622,10.635,18019,0
2012-01-03,10.641,10.673,10.553,10.602,14256,0
2012-01-04,10.593,10.665,10.546,10.546,38630,0
2012-01-05,10.568,10.634,10.546,10.602,24908,0
2012-01-06,10.634,10.634,10.461,10.461,111844,0
2012-01-09,10.514,10.546,10.461,10.501,47620,0
2012-01-10,10.561,10.577,10.475,10.537,31327,0
2012-01-11,10.546,10.594,10.538,10.578,21989,0
2012-01-12,10.594,10.634,10.569,10.578,48996,0
2012-01-13,10.593,10.62,10.553,10.62,27512,0
2012-01-17,10.594,10.622,10.569,10.622,25011,0
2012-01-18,10.568,10.62,10.553,10.593,35357,0
2012-01-19,10.602,10.611,10.568,10.585,41405,0
2012-01-20,10.611,10.62,10.568,10.62,33096,0
2012-01-23,10.611,10.628,10.577,10.602,35548,0
2012-01-24,10.62,10.665,10.585,10.628,67870,0
2012-01-25,10.634,10.697,10.62,10.673,48311,0
2012-01-26,10.714,10.737,10.665,10.729,24018,0
2012-01-27,10.723,10.763,10.699,10.723,21455,0
2012-01-30,10.729,10.825,10.729,10.825,55266,0
2012-01-31,10.823,10.923,10.804,10.923,90153,0
2012-02-01,10.971,10.98,10.894,10.933,41751,0
2012-02-02,10.98,11.019,10.925,10.933,33477,0
2012-02-03,10.957,11.013,10.95,10.989,33527,0
2012-02-06,10.998,10.998,10.755,10.81,51452,0
2012-02-07,10.832,10.958,10.832,10.92,70979,0
2012-02-08,10.92,10.944,10.802,10.841,46654,0
2012-02-09,10.85,10.937,10.841,10.92,27806,0
2012-02-10,10.894,10.942,10.849,10.91,39728,0
2012-02-13,10.927,10.974,10.902,10.935,27404,0
2012-02-14,10.957,10.983,10.877,10.935,52480,0
2012-02-15,10.894,10.983,10.826,10.826,53773,0
2012-02-16,10.887,10.894,10.832,10.857,38554,0
2012-02-17,10.87,10.87,10.786,10.801,26982,0
2012-02-21,10.857,10.935,10.793,10.887,43299,0
2012-02-22,10.849,10.95,10.786,10.91,62746,0
2012-02-23,10.918,10.95,10.786,10.849,45292,0
2012-02-24,10.841,10.92,10.802,10.832,28572,0
2012-02-27,10.864,10.964,10.849,10.964,49088,0
2012-02-28,10.927,10.974,10.849,10.957,28825,0
2012-02-29,10.948,10.956,10.866,10.915,39096,0
2012-03-01,10.983,11.064,10.957,11.03,54371,0
2012-03-02,11.061,11.061,10.994,11.026,29096,0
2012-03-05,11.076,11.076,10.984,11.015,10364,0
2012-03-06,10.994,11,10.891,10.891,29469,0
2012-03-07,10.954,11,10.954,10.969,25732,0
2012-03-08,11,11.061,10.978,10.986,31637,0
2012-03-09,10.958,11.015,10.92,10.937,38429,0
2012-03-12,10.937,11.067,10.937,11.059,21978,0
2012-03-13,11.067,11.094,10.951,10.976,72952,0
2012-03-14,10.937,10.937,10.841,10.865,51093,0
2012-03-15,10.865,10.865,10.372,10.501,137917,0
2012-03-16,10.442,10.501,10.348,10.442,94433,0
2012-03-19,10.455,10.569,10.341,10.523,51346,0
2012-03-20,10.469,10.717,10.469,10.578,38612,0
2012-03-21,10.578,10.802,10.569,10.794,49357,0
2012-03-22,10.802,10.802,10.674,10.717,21552,0
2012-03-23,10.725,10.741,10.623,10.683,72733,0
2012-03-26,10.739,10.787,10.724,10.782,40483,0
2012-03-27,10.724,10.92,10.724,10.896,35685,0
2012-03-28,10.92,10.984,10.871,10.879,28554,0
2012-03-29,10.879,10.951,10.782,10.888,36031,0
2012-03-30,10.853,10.915,10.823,10.823,28036,0
2012-04-02,10.905,10.994,10.866,10.905,50068,0
2012-04-03,10.96,10.96,10.881,10.913,18469,0
2012-04-04,10.931,10.931,10.834,10.891,32200,0
2012-04-05,10.813,10.931,10.813,10.914,29765,0
2012-04-09,10.947,10.994,10.891,10.994,5520,0
2012-04-10,11.009,11.009,10.852,10.881,45960,0
2012-04-11,10.978,10.978,10.804,10.828,38911,0
2012-04-12,10.813,10.905,10.804,10.866,26980,0
2012-04-13,10.852,10.969,10.843,10.859,18941,0
2012-04-16,10.843,10.913,10.843,10.852,58990,0
2012-04-17,10.859,10.866,10.804,10.804,48870,0
2012-04-18,10.813,11.026,10.813,10.913,56123,0
2012-04-19,10.947,10.947,10.873,10.881,50745,0
2012-04-20,10.874,10.914,10.823,10.914,32012,0
2012-04-23,10.905,10.905,10.813,10.822,53873,0
2012-04-24,10.828,10.913,10.822,10.852,44326,0
2012-04-25,10.898,11.035,10.859,10.986,38422,0
2012-04-26,11,11.053,10.96,11.043,32980,0
2012-04-27,11.054,11.054,10.97,11.045,34576,0
2012-04-30,11.063,11.119,11.055,11.111,99268,0
2012-05-01,11.109,11.118,11.062,11.109,22947,0
2012-05-02,11.117,11.145,11.061,11.07,40863,0
2012-05-03,11.125,11.147,10.979,11.045,44617,0
2012-05-04,11.045,11.147,11.027,11.147,24207,0
2012-05-07,11.089,11.14,11.027,11.118,26353,0
2012-05-08,11.08,11.14,11.08,11.14,28425,0
2012-05-09,11.156,11.225,11.14,11.14,25909,0
2012-05-10,11.166,11.31,11.166,11.31,28586,0
2012-05-11,11.308,11.308,11.25,11.258,8985,0
2012-05-14,11.258,11.29,11.147,11.147,38812,0
2012-05-15,11.132,11.2,11.125,11.192,22374,0
2012-05-16,11.208,11.234,11.14,11.234,30744,0
2012-05-17,11.274,11.281,11.125,11.156,27303,0
2012-05-18,11.208,11.258,11.132,11.2,40791,0
2012-05-21,11.2,11.274,11.185,11.258,48638,0
2012-05-22,11.29,11.29,11.132,11.132,49956,0
2012-05-23,11.192,11.208,11.147,11.156,33003,0
2012-05-24,11.192,11.234,11.164,11.2,32337,0
2012-05-25,11.156,11.192,11.132,11.179,35730,0
2012-05-29,11.208,11.208,11.109,11.109,28194,0
2012-05-30,11.156,11.243,11.118,11.225,21672,0
2012-05-31,11.259,11.293,11.227,11.259,20520,0
2012-06-01,11.31,11.344,11.236,11.319,17069,0
2012-06-04,11.308,11.308,11.109,11.125,48380,0
2012-06-05,11.149,11.174,11.104,11.119,42841,0
2012-06-06,11.141,11.253,11.119,11.174,26611,0
2012-06-07,11.269,11.269,11.174,11.181,15289,0
2012-06-08,11.157,11.268,11.157,11.227,13595,0
2012-06-11,11.203,11.275,11.174,11.194,54508,0
2012-06-12,11.203,11.253,11.194,11.203,24368,0
2012-06-13,11.187,11.236,11.149,11.227,35631,0
2012-06-14,11.246,11.246,11.157,11.157,26149,0
2012-06-15,11.174,11.236,11.149,11.187,19408,0
2012-06-18,11.174,11.293,11.157,11.157,31621,0
2012-06-19,11.187,11.319,11.187,11.259,40113,0
2012-06-20,11.227,11.362,11.227,11.253,20915,0
2012-06-21,11.284,11.362,11.236,11.236,35112,0
2012-06-22,11.237,11.269,11.181,11.246,39241,0
2012-06-25,11.259,11.37,11.21,11.236,84901,0
2012-06-26,11.21,11.268,11.194,11.236,67597,0
2012-06-27,11.227,11.275,11.227,11.253,62587,0
2012-06-28,11.293,11.329,11.253,11.31,44445,0
2012-06-29,11.302,11.335,11.259,11.302,21094,0
2012-07-02,11.362,11.37,11.284,11.352,57488,0
2012-07-03,11.352,11.384,11.344,11.377,26198,0
2012-07-05,11.345,11.455,11.336,11.455,47503,0
2012-07-06,11.417,11.445,11.345,11.363,14874,0
2012-07-09,11.378,11.536,11.371,11.504,49472,0
2012-07-10,11.461,11.641,11.455,11.633,49302,0
2012-07-11,11.559,11.795,11.559,11.787,74578,0
2012-07-12,11.699,11.723,11.521,11.625,38633,0
2012-07-13,11.633,11.745,11.633,11.683,23849,0
2012-07-16,11.641,11.665,11.551,11.656,26562,0
2012-07-17,11.656,11.843,11.625,11.729,44536,0
2012-07-18,11.715,11.843,11.715,11.802,33256,0
2012-07-19,11.729,11.835,11.729,11.769,22507,0
2012-07-20,11.715,11.787,11.692,11.692,13987,0
2012-07-23,11.692,11.699,11.593,11.641,44255,0
2012-07-24,11.641,11.723,11.633,11.723,27043,0
2012-07-25,11.673,11.818,11.673,11.778,35564,0
2012-07-26,11.752,11.883,11.707,11.761,18777,0
2012-07-27,11.795,11.963,11.769,11.769,20617,0
2012-07-30,11.851,11.892,11.723,11.761,37781,0
2012-07-31,11.723,11.859,11.692,11.745,26863,0
2012-08-01,11.851,12.02,11.795,11.835,36525,0
2012-08-02,11.827,11.898,11.778,11.778,20018,0
2012-08-03,11.866,11.866,11.795,11.802,6070,0
2012-08-06,11.914,11.954,11.738,11.892,40069,0
2012-08-07,11.98,12.053,11.707,11.787,47933,0
2012-08-08,11.738,11.795,11.729,11.738,25774,0
2012-08-09,11.818,11.859,11.673,11.787,36552,0
2012-08-10,11.802,11.954,11.575,11.608,77828,0
2012-08-13,11.553,11.636,11.53,11.626,50413,0
2012-08-14,11.651,11.659,11.434,11.479,67466,0
2012-08-15,11.505,11.57,11.505,11.53,39088,0
2012-08-16,11.561,11.561,11.489,11.553,22979,0
2012-08-17,11.553,11.578,11.497,11.57,32501,0
2012-08-20,11.538,11.57,11.489,11.57,27442,0
2012-08-21,11.561,11.578,11.424,11.455,45469,0
2012-08-22,11.505,11.523,11.424,11.505,40040,0
2012-08-23,11.463,11.636,11.463,11.595,29031,0
2012-08-24,11.546,11.71,11.546,11.71,29309,0
2012-08-27,11.667,11.747,11.602,11.725,52706,0
2012-08-28,11.651,11.949,11.651,11.821,45852,0
2012-08-29,11.805,11.813,11.702,11.741,41497,0
2012-08-30,11.685,12.121,11.685,11.975,51628,0
2012-08-31,11.949,12.009,11.772,11.932,35341,0
2012-09-04,12.04,12.227,11.886,12.009,34958,0
2012-09-05,12.079,12.218,11.967,12.086,62096,0
2012-09-06,12.094,12.169,12.074,12.074,24269,0
2012-09-07,12.074,12.111,11.983,12.074,32187,0
2012-09-10,11.975,12.186,11.975,12.161,53021,0
2012-09-11,12.161,12.403,12.079,12.34,64473,0
2012-09-12,12.342,12.381,12.22,12.293,27053,0
2012-09-13,12.324,12.349,12.14,12.274,38803,0
2012-09-14,12.212,12.212,12.103,12.163,18332,0
2012-09-17,12.171,12.171,12.017,12.171,40552,0
2012-09-18,12.113,12.163,11.959,12.017,64124,0
2012-09-19,12.01,12.088,12.01,12.088,22251,0
2012-09-20,12.088,12.171,12.041,12.122,29376,0
2012-09-21,12.171,12.196,12.113,12.196,16574,0
2012-09-24,12.283,12.308,12.113,12.122,44596,0
2012-09-25,12.113,12.228,12.01,12.103,34471,0
2012-09-26,12.122,12.155,12.05,12.149,43406,0
2012-09-27,12.113,12.149,12.088,12.088,26539,0
2012-09-28,12.122,12.163,12.074,12.074,21055,0
2012-10-01,12.163,12.196,12.088,12.163,43602,0
2012-10-02,12.204,12.265,12.094,12.179,50630,0
2012-10-03,12.149,12.204,12.103,12.179,34427,0
2012-10-04,12.171,12.248,12.14,12.236,17586,0
2012-10-05,12.248,12.248,12.163,12.163,12557,0
2012-10-08,12.188,12.236,12.155,12.179,6894,0
2012-10-09,12.212,12.236,12.001,12.001,37160,0
2012-10-10,12.001,12.204,11.992,12.113,47940,0
2012-10-11,12.088,12.151,12.088,12.096,10902,0
2012-10-12,12.106,12.172,12.106,12.115,15455,0
2012-10-15,12.075,12.213,12.075,12.115,24624,0
2012-10-16,12.19,12.19,12.088,12.142,19645,0
2012-10-17,12.115,12.158,12.075,12.096,13216,0
2012-10-18,12.151,12.213,12.06,12.124,27712,0
2012-10-19,12.115,12.25,12.115,12.172,18880,0
2012-10-22,12.158,12.25,12.151,12.206,11107,0
2012-10-23,12.258,12.304,12.036,12.06,40712,0
2012-10-24,12.06,12.096,11.848,11.848,85260,0
2012-10-25,11.888,11.888,11.765,11.773,62155,0
2012-10-26,11.822,11.864,11.667,11.742,69665,0
2012-10-31,11.702,11.748,11.57,11.667,86220,0
2012-11-01,11.725,11.872,11.717,11.864,56990,0
2012-11-02,11.912,11.912,11.806,11.888,55433,0
2012-11-05,11.872,11.888,11.644,11.686,91336,0
2012-11-06,11.651,11.756,11.651,11.667,27164,0
2012-11-07,11.667,11.782,11.667,11.756,33763,0
2012-11-08,11.756,11.888,11.725,11.872,88181,0
2012-11-09,11.879,11.904,11.831,11.904,30255,0
2012-11-12,11.904,11.951,11.725,11.831,62144,0
2012-11-13,11.801,11.857,11.726,11.792,84664,0
2012-11-14,11.726,11.792,11.562,11.612,107180,0
2012-11-15,11.488,11.595,11.432,11.523,114182,0
2012-11-16,11.53,11.776,11.53,11.758,42833,0
2012-11-19,11.776,12.029,11.776,11.972,146020,0
2012-11-20,11.997,12.029,11.873,11.989,72104,0
2012-11-21,11.963,12.029,11.936,12.021,60847,0
2012-11-23,11.989,12.055,11.98,12.055,14333,0
2012-11-26,12.063,12.063,11.928,12.005,40872,0
2012-11-27,11.972,12.091,11.936,12.013,74172,0
2012-11-28,11.963,12.055,11.954,11.989,67924,0
2012-11-29,11.972,12.055,11.972,12.038,34555,0
2012-11-30,12.013,12.176,12.005,12.159,93245,0
2012-12-03,12.241,12.241,12.021,12.109,41578,0
2012-12-04,12.146,12.217,12.063,12.119,46123,0
2012-12-05,12.153,12.176,12.063,12.153,35098,0
2012-12-06,12.168,12.168,12.055,12.071,53646,0
2012-12-07,12.046,12.078,11.891,11.897,28874,0
2012-12-10,11.907,12.029,11.825,11.865,39322,0
2012-12-11,11.873,11.963,11.85,11.963,44612,0
2012-12-12,11.976,11.984,11.852,11.861,51920,0
2012-12-13,11.869,11.893,11.788,11.893,45168,0
2012-12-14,11.829,11.869,11.681,11.698,55963,0
2012-12-17,11.663,11.681,11.605,11.648,62307,0
2012-12-18,11.532,11.706,11.419,11.622,125426,0
2012-12-19,11.622,11.811,11.605,11.655,57745,0
2012-12-20,11.691,11.901,11.691,11.845,57679,0
2012-12-21,11.639,12.001,11.639,11.663,94149,0
2012-12-24,11.648,11.819,11.591,11.655,30074,0
2012-12-26,11.698,11.698,11.564,11.648,52157,0
2012-12-27,11.591,11.591,11.425,11.54,68066,0
2012-12-28,11.481,11.591,11.456,11.508,20165,0
2012-12-31,11.564,11.639,11.456,11.555,45251,0
2013-01-02,11.691,11.829,11.622,11.829,29030,0
2013-01-03,11.869,11.949,11.788,11.91,61083,0
2013-01-04,11.893,11.932,11.811,11.861,38875,0
2013-01-07,11.901,11.91,11.869,11.886,24199,0
2013-01-08,11.861,11.94,11.861,11.932,38583,0
2013-01-09,11.893,12.001,11.861,11.91,55834,0
2013-01-10,11.932,11.932,11.876,11.893,29604,0
2013-01-11,11.926,11.935,11.813,11.879,64257,0
2013-01-14,11.895,11.961,11.888,11.926,30804,0
2013-01-15,11.904,11.926,11.854,11.895,34062,0
2013-01-16,11.879,11.918,11.813,11.912,74392,0
2013-01-17,11.912,11.935,11.864,11.918,51389,0
2013-01-18,11.935,11.935,11.83,11.864,55625,0
2013-01-22,11.926,11.986,11.904,11.986,41919,0
2013-01-23,11.952,12.037,11.942,12.037,35837,0
2013-01-24,11.995,12.053,11.935,12.053,31070,0
2013-01-25,12.019,12.061,11.986,12.061,30772,0
2013-01-28,12.061,12.061,11.805,11.83,113565,0
2013-01-29,11.839,11.961,11.813,11.847,48756,0
2013-01-30,11.805,12.012,11.805,11.942,44967,0
2013-01-31,11.895,12.003,11.888,11.995,32348,0
2013-02-01,11.942,12.019,11.942,11.961,34430,0
2013-02-04,11.969,11.986,11.895,11.986,43960,0
2013-02-05,11.942,12.028,11.904,11.986,33274,0
2013-02-06,11.969,12.053,11.969,12.053,41524,0
2013-02-07,11.986,12.012,11.926,11.935,22178,0
2013-02-08,11.942,12.053,11.926,12.012,22550,0
2013-02-11,12.045,12.045,11.978,11.995,20256,0
2013-02-12,12.053,12.053,11.961,11.978,17920,0
2013-02-13,12.047,12.047,11.989,12.039,18014,0
2013-02-14,12.022,12.047,11.944,12.039,27081,0
2013-02-15,11.997,12.022,11.944,11.972,41066,0
2013-02-19,11.944,12.039,11.849,11.873,39260,0
2013-02-20,11.896,11.944,11.849,11.873,26525,0
2013-02-21,11.873,11.928,11.832,11.873,38642,0
2013-02-22,11.873,11.912,11.856,11.912,13536,0
2013-02-25,11.906,11.972,11.856,11.972,18760,0
2013-02-26,11.92,11.98,11.856,11.865,40823,0
2013-02-27,11.88,11.89,11.849,11.865,30216,0
2013-02-28,11.865,11.89,11.849,11.865,22434,0
2013-03-01,11.928,11.928,11.873,11.928,25254,0
2013-03-04,11.936,11.936,11.896,11.92,11963,0
2013-03-05,11.906,12.013,11.849,11.89,80814,0
2013-03-06,11.896,11.896,11.865,11.896,21258,0
2013-03-07,11.928,11.928,11.849,11.865,30125,0
2013-03-08,11.856,11.954,11.806,11.92,83859,0
2013-03-11,11.873,11.88,11.717,11.806,45607,0
2013-03-12,11.806,11.806,11.65,11.755,52228,0
2013-03-13,11.694,11.801,11.568,11.643,60541,0
2013-03-14,11.619,11.619,11.45,11.551,55528,0
2013-03-15,11.535,11.535,11.208,11.365,183450,0
2013-03-18,11.208,11.542,11.208,11.483,71594,0
2013-03-19,11.483,11.643,11.427,11.568,76449,0
2013-03-20,11.535,11.711,11.51,11.711,81200,0
2013-03-21,11.694,11.734,11.593,11.676,37204,0
2013-03-22,11.686,11.718,11.635,11.676,22465,0
2013-03-25,11.601,11.643,11.527,11.558,28589,0
2013-03-26,11.601,11.626,11.493,11.542,29889,0
2013-03-27,11.458,11.601,11.458,11.527,44232,0
2013-03-28,11.51,11.667,11.51,11.601,34329,0
2013-04-01,11.626,11.694,11.575,11.658,63665,0
2013-04-02,11.676,11.711,11.551,11.626,48788,0
2013-04-03,11.667,11.676,11.593,11.667,50857,0
2013-04-04,11.651,11.726,11.619,11.694,40836,0
2013-04-05,11.703,11.866,11.703,11.85,40318,0
2013-04-08,11.809,11.826,11.758,11.793,34690,0
2013-04-09,11.718,11.875,11.718,11.842,31973,0
2013-04-10,11.826,11.957,11.801,11.957,61965,0
2013-04-11,11.917,11.978,11.844,11.876,46399,0
2013-04-12,11.886,12.027,11.861,12.002,41489,0
2013-04-15,11.95,11.95,11.844,11.902,24008,0
2013-04-16,11.861,11.876,11.759,11.786,21925,0
2013-04-17,11.759,11.802,11.678,11.704,20359,0
2013-04-18,11.751,11.769,11.704,11.751,27656,0
2013-04-19,11.704,11.727,11.66,11.696,10296,0
2013-04-22,11.751,11.769,11.62,11.712,60579,0
2013-04-23,11.802,11.852,11.735,11.818,15153,0
2013-04-24,11.933,11.933,11.735,11.777,57883,0
2013-04-25,11.777,11.828,11.727,11.742,24827,0
2013-04-26,11.794,11.902,11.727,11.828,35043,0
2013-04-29,11.852,11.978,11.828,11.868,28525,0
2013-04-30,11.802,11.94,11.802,11.902,45615,0
2013-05-01,11.924,11.933,11.902,11.91,37804,0
2013-05-02,11.893,11.95,11.893,11.91,21036,0
2013-05-03,11.902,11.902,11.844,11.868,16393,0
2013-05-06,11.836,11.886,11.802,11.81,37412,0
2013-05-07,11.786,11.917,11.786,11.902,28131,0
2013-05-08,11.91,11.95,11.868,11.876,46896,0
2013-05-09,11.828,11.917,11.818,11.868,49500,0
2013-05-10,11.886,11.924,11.868,11.902,36068,0
2013-05-13,11.912,11.912,11.728,11.82,50421,0
2013-05-14,11.82,11.943,11.811,11.895,33948,0
2013-05-15,11.888,11.888,11.761,11.811,28970,0
2013-05-16,11.863,11.912,11.811,11.811,38715,0
2013-05-17,11.871,11.912,11.803,11.838,17000,0
2013-05-20,11.82,11.863,11.811,11.811,33303,0
2013-05-21,11.811,11.82,11.752,11.778,29993,0
2013-05-22,11.803,11.871,11.77,11.77,27428,0
2013-05-23,11.697,11.761,11.669,11.689,20047,0
2013-05-24,11.679,11.689,11.645,11.661,17874,0
2013-05-28,11.679,11.737,11.611,11.661,63953,0
2013-05-29,11.611,11.627,11.42,11.459,59817,0
2013-05-30,11.466,11.577,11.466,11.484,80607,0
2013-05-31,11.552,11.552,11.362,11.413,36852,0
2013-06-03,11.475,11.475,11.215,11.251,72464,0
2013-06-04,11.143,11.569,11.026,11.511,138899,0
2013-06-05,11.52,11.569,11.311,11.388,42701,0
2013-06-06,11.406,11.511,11.38,11.459,47855,0
2013-06-07,11.414,11.459,11.355,11.355,21953,0
2013-06-10,11.33,11.355,11.072,11.099,77493,0
2013-06-11,11.072,11.082,10.828,10.883,141085,0
2013-06-12,10.902,10.91,10.659,10.773,161178,0
2013-06-13,10.763,10.794,10.501,10.745,170120,0
2013-06-14,10.763,10.902,10.736,10.828,62463,0
2013-06-17,10.828,10.919,10.787,10.854,72947,0
2013-06-18,10.787,10.91,10.745,10.894,77053,0
2013-06-19,10.877,10.894,10.787,10.844,30352,0
2013-06-20,10.822,10.822,10.541,10.557,135833,0
2013-06-21,10.525,10.651,10.525,10.564,121581,0
2013-06-24,10.532,10.549,10.265,10.421,185291,0
2013-06-25,10.421,10.484,10.298,10.475,93093,0
2013-06-26,10.525,10.781,10.525,10.745,111850,0
2013-06-27,10.712,10.969,10.712,10.969,70042,0
2013-06-28,10.945,10.96,10.835,10.868,60335,0
2013-07-01,10.945,11.011,10.861,10.952,67037,0
2013-07-02,10.822,10.945,10.787,10.794,60779,0
2013-07-03,10.712,10.787,10.635,10.651,23136,0
2013-07-05,10.592,10.601,10.453,10.532,60978,0
2013-07-08,10.532,10.629,10.525,10.541,70572,0
2013-07-09,10.541,10.564,10.468,10.541,83060,0
2013-07-10,10.484,10.541,10.468,10.532,88085,0
2013-07-11,10.585,10.679,10.534,10.654,141134,0
2013-07-12,10.687,10.784,10.654,10.707,50003,0
2013-07-15,10.757,10.757,10.623,10.679,45831,0
2013-07-16,10.662,10.662,10.567,10.644,59848,0
2013-07-17,10.623,10.687,10.623,10.671,41594,0
2013-07-18,10.662,10.707,10.613,10.644,48116,0
2013-07-19,10.585,10.697,10.567,10.697,69549,0
2013-07-22,10.662,10.697,10.567,10.567,86935,0
2013-07-23,10.567,10.654,10.527,10.594,58614,0
2013-07-24,10.604,10.644,10.527,10.585,54620,0
2013-07-25,10.559,10.631,10.552,10.577,64595,0
2013-07-26,10.585,10.623,10.527,10.552,51526,0
2013-07-29,10.552,10.613,10.527,10.527,38857,0
2013-07-30,10.552,10.552,10.441,10.477,41823,0
2013-07-31,10.394,10.455,10.3,10.441,91493,0
2013-08-01,10.441,10.441,10.29,10.308,110026,0
2013-08-02,10.3,10.404,10.29,10.332,56164,0
2013-08-05,10.325,10.332,10.25,10.274,49564,0
2013-08-06,10.274,10.308,10.274,10.308,48792,0
2013-08-07,10.281,10.332,10.231,10.231,74588,0
2013-08-08,10.281,10.29,10.231,10.266,30626,0
2013-08-09,10.231,10.25,10.168,10.2,54054,0
2013-08-12,10.2,10.274,10.2,10.25,43223,0
2013-08-13,10.193,10.234,10.128,10.17,70301,0
2013-08-14,10.119,10.184,10.119,10.135,89833,0
2013-08-15,10.119,10.128,10.021,10.056,144937,0
2013-08-16,10.03,10.1,10.03,10.03,86415,0
2013-08-19,10.065,10.1,10.03,10.056,60571,0
2013-08-20,10.075,10.242,10.065,10.202,113843,0
2013-08-21,10.193,10.276,10.177,10.225,69827,0
2013-08-22,10.184,10.436,10.184,10.417,74807,0
2013-08-23,10.436,10.464,10.326,10.353,43302,0
2013-08-26,10.302,10.353,10.242,10.276,51172,0
2013-08-27,10.217,10.261,10.202,10.225,41618,0
2013-08-28,10.17,10.234,10.161,10.177,73211,0
2013-08-29,10.154,10.234,10.144,10.225,56704,0
2013-08-30,10.234,10.242,10.202,10.242,26458,0
2013-09-03,10.271,10.285,10.163,10.254,44891,0
2013-09-04,10.285,10.313,10.195,10.295,58284,0
2013-09-05,10.305,10.305,10.219,10.285,35250,0
2013-09-06,10.313,10.4,10.278,10.39,45012,0
2013-09-09,10.407,10.417,10.276,10.32,53269,0
2013-09-10,10.381,10.438,10.278,10.338,76398,0
2013-09-11,10.285,10.347,10.236,10.271,52271,0
2013-09-12,10.278,10.338,10.178,10.219,38407,0
2013-09-13,10.171,10.227,10.171,10.219,67434,0
2013-09-16,10.271,10.459,10.263,10.305,73653,0
2013-09-17,10.313,10.429,10.305,10.419,43642,0
2013-09-18,10.467,10.776,10.419,10.766,96470,0
2013-09-19,10.678,10.748,10.557,10.621,55414,0
2013-09-20,10.557,10.643,10.532,10.602,48029,0
2013-09-23,10.592,10.661,10.565,10.602,41931,0
2013-09-24,10.652,10.652,10.575,10.652,60300,0
2013-09-25,10.678,10.706,10.602,10.635,53054,0
2013-09-26,10.635,10.678,10.583,10.63,56942,0
2013-09-27,10.652,10.652,10.575,10.63,38352,0
2013-09-30,10.661,10.67,10.501,10.63,54880,0
2013-10-01,10.565,10.612,10.541,10.557,50814,0
2013-10-02,10.592,10.63,10.501,10.525,21705,0
2013-10-03,10.525,10.557,10.446,10.459,43184,0
2013-10-04,10.459,10.483,10.438,10.446,47482,0
2013-10-07,10.467,10.541,10.452,10.452,67964,0
2013-10-08,10.475,10.501,10.438,10.475,44848,0
2013-10-09,10.446,10.501,10.446,10.446,51056,0
2013-10-10,10.486,10.527,10.44,10.495,25303,0
2013-10-11,10.552,10.552,10.469,10.511,31623,0
2013-10-14,10.504,10.578,10.476,10.56,26005,0
2013-10-15,10.504,10.527,10.454,10.486,35213,0
2013-10-16,10.432,10.476,10.297,10.412,112545,0
2013-10-17,10.454,10.568,10.422,10.568,46084,0
2013-10-18,10.624,10.69,10.527,10.568,55755,0
2013-10-21,10.544,10.587,10.535,10.552,36596,0
2013-10-22,10.56,10.674,10.56,10.624,36663,0
2013-10-23,10.587,10.718,10.587,10.655,38838,0
2013-10-24,10.681,10.681,10.605,10.638,52124,0
2013-10-25,10.615,10.709,10.615,10.69,24284,0
2013-10-28,10.681,10.77,10.681,10.761,32261,0
2013-10-29,10.801,10.811,10.709,10.709,47111,0
2013-10-30,10.743,10.761,10.665,10.681,18392,0
2013-10-31,10.709,10.718,10.624,10.665,33757,0
2013-11-01,10.718,10.718,10.568,10.605,64105,0
2013-11-04,10.595,10.665,10.511,10.605,48334,0
2013-11-05,10.646,10.665,10.615,10.646,35586,0
2013-11-06,10.615,10.779,10.615,10.761,68042,0
2013-11-07,10.743,10.801,10.725,10.752,53295,0
2013-11-08,10.718,10.718,10.587,10.674,34999,0
2013-11-11,10.674,10.7,10.605,10.646,24161,0
2013-11-12,10.587,10.646,10.544,10.638,58252,0
2013-11-13,10.608,10.633,10.505,10.52,44335,0
2013-11-14,10.57,10.579,10.394,10.423,120566,0
2013-11-15,10.478,10.478,10.403,10.441,64943,0
2013-11-18,10.455,10.462,10.413,10.449,49621,0
2013-11-19,10.455,10.455,10.403,10.433,50530,0
2013-11-20,10.433,10.497,10.341,10.375,113396,0
2013-11-21,10.375,10.413,10.341,10.413,60165,0
2013-11-22,10.455,10.455,10.324,10.423,82392,0
2013-11-25,10.433,10.433,10.358,10.413,55244,0
2013-11-26,10.358,10.478,10.348,10.375,102072,0
2013-11-27,10.341,10.589,10.341,10.528,123806,0
2013-11-29,10.52,10.553,10.497,10.497,22635,0
2013-12-02,10.471,10.52,10.455,10.462,53470,0
2013-12-03,10.497,10.52,10.423,10.462,38776,0
2013-12-04,10.441,10.497,10.413,10.433,61888,0
2013-12-05,10.375,10.497,10.324,10.441,114515,0
2013-12-06,10.471,10.633,10.455,10.512,139113,0
2013-12-09,10.537,10.589,10.505,10.512,67677,0
2013-12-10,10.57,10.57,10.488,10.528,72160,0
2013-12-11,10.557,10.575,10.5,10.557,81113,0
2013-12-12,10.592,10.592,10.509,10.524,91089,0
2013-12-13,10.575,10.592,10.491,10.524,76285,0
2013-12-16,10.532,10.644,10.532,10.541,139945,0
2013-12-17,10.602,10.663,10.565,10.636,130095,0
2013-12-18,10.671,10.778,10.644,10.663,114016,0
2013-12-19,10.671,10.828,10.622,10.769,213435,0
2013-12-20,10.793,10.81,10.707,10.759,75203,0
2013-12-23,10.741,10.861,10.741,10.801,109318,0
2013-12-24,10.801,10.861,10.671,10.759,36553,0
2013-12-26,10.785,10.833,10.733,10.785,72175,0
2013-12-27,10.75,10.769,10.622,10.671,93846,0
2013-12-30,10.612,10.688,10.575,10.644,108768,0
2013-12-31,10.698,10.698,10.613,10.636,80237,0
2014-01-02,10.679,10.679,10.557,10.636,50577,0
2014-01-03,10.688,10.733,10.636,10.725,40639,0
2014-01-06,10.778,10.894,10.769,10.885,69210,0
2014-01-07,10.929,10.971,10.853,10.861,75152,0
2014-01-08,10.929,10.929,10.853,10.911,26431,0
2014-01-09,10.929,10.947,10.877,10.911,31121,0
2014-01-10,10.971,11.061,10.939,11.042,86028,0
2014-01-13,11.157,11.157,11.036,11.036,36334,0
2014-01-14,11.073,11.073,11.026,11.045,12060,0
2014-01-15,11.083,11.093,11.026,11.064,44713,0
2014-01-16,11.093,11.115,11.036,11.073,41529,0
2014-01-17,11.106,11.174,11.083,11.106,43132,0
2014-01-21,11.139,11.187,11.083,11.083,42306,0
2014-01-22,11.157,11.187,11.13,11.181,35078,0
2014-01-23,11.187,11.267,11.181,11.232,57191,0
2014-01-24,11.187,11.242,11.181,11.196,19577,0
2014-01-27,11.187,11.242,11.157,11.181,33551,0
2014-01-28,11.166,11.242,11.147,11.242,39015,0
2014-01-29,11.267,11.312,11.187,11.232,34618,0
2014-01-30,11.187,11.25,11.174,11.187,30589,0
2014-01-31,11.196,11.284,11.196,11.223,38891,0
2014-02-03,11.312,11.367,11.242,11.275,31964,0
2014-02-04,11.33,11.33,11.267,11.267,48072,0
2014-02-05,11.25,11.284,11.187,11.242,21941,0
2014-02-06,11.267,11.302,11.213,11.302,17975,0
2014-02-07,11.302,11.358,11.25,11.358,22165,0
2014-02-10,11.367,11.41,11.322,11.402,20211,0
2014-02-11,11.339,11.384,11.293,11.33,53673,0
2014-02-12,11.369,11.369,11.277,11.342,28317,0
2014-02-13,11.325,11.377,11.296,11.325,28944,0
2014-02-14,11.36,11.404,11.325,11.404,33167,0
2014-02-18,11.377,11.419,11.369,11.404,25201,0
2014-02-19,11.395,11.404,11.377,11.395,9854,0
2014-02-20,11.395,11.395,11.385,11.395,15718,0
2014-02-21,11.395,11.426,11.36,11.419,19743,0
2014-02-24,11.426,11.451,11.377,11.377,24554,0
2014-02-25,11.412,11.451,11.377,11.444,26753,0
2014-02-26,11.496,11.505,11.426,11.476,27456,0
2014-02-27,11.505,11.539,11.467,11.531,33738,0
2014-02-28,11.555,11.564,11.514,11.548,25196,0
2014-03-03,11.565,11.582,11.539,11.548,26126,0
2014-03-04,11.608,11.608,11.565,11.573,12412,0
2014-03-05,11.635,11.635,11.467,11.496,21740,0
2014-03-06,11.555,11.564,11.459,11.496,37910,0
2014-03-07,11.476,11.496,11.385,11.486,39580,0
2014-03-10,11.476,11.591,11.459,11.523,29834,0
2014-03-11,11.573,11.573,11.514,11.573,12086,0
2014-03-12,11.611,11.62,11.585,11.585,24296,0
2014-03-13,11.594,11.62,11.575,11.602,10443,0
2014-03-14,11.62,11.62,11.585,11.611,6784,0
2014-03-17,11.62,11.709,11.557,11.557,29190,0
2014-03-18,11.55,11.585,11.516,11.532,31030,0
2014-03-19,11.55,11.557,11.42,11.437,79758,0
2014-03-20,11.414,11.42,11.225,11.253,77187,0
2014-03-21,11.316,11.333,11.253,11.316,19765,0
2014-03-24,11.306,11.405,11.306,11.343,42217,0
2014-03-25,11.405,11.532,11.371,11.532,46300,0
2014-03-26,11.437,11.488,11.42,11.453,70836,0
2014-03-27,11.437,11.506,11.437,11.497,16294,0
2014-03-28,11.468,11.516,11.468,11.506,23323,0
2014-03-31,11.46,11.488,11.428,11.428,36205,0
2014-04-01,11.46,11.478,11.387,11.397,20947,0
2014-04-02,11.42,11.42,11.26,11.316,31925,0
2014-04-03,11.333,11.397,11.26,11.343,79196,0
2014-04-04,11.42,11.437,11.333,11.362,73168,0
2014-04-07,11.397,11.397,11.343,11.371,66060,0
2014-04-08,11.42,11.42,11.326,11.362,24613,0
2014-04-09,11.333,11.428,11.326,11.378,70732,0
2014-04-10,11.414,11.506,11.414,11.437,60489,0
2014-04-11,11.5,11.5,11.38,11.415,27976,0
2014-04-14,11.43,11.5,11.345,11.373,92936,0
2014-04-15,11.43,11.44,11.328,11.345,53844,0
2014-04-16,11.389,11.421,11.354,11.364,28880,0
2014-04-17,11.455,11.471,11.354,11.373,55586,0
2014-04-21,11.399,11.44,11.399,11.43,11560,0
2014-04-22,11.44,11.509,11.44,11.509,31713,0
2014-04-23,11.518,11.535,11.491,11.527,22812,0
2014-04-24,11.588,11.588,11.535,11.543,18697,0
2014-04-25,11.551,11.605,11.551,11.596,12520,0
2014-04-28,11.631,11.676,11.578,11.64,28675,0
2014-04-29,11.631,11.631,11.491,11.518,51039,0
2014-04-30,11.509,11.588,11.509,11.57,37185,0
2014-05-01,11.614,11.704,11.588,11.695,34643,0
2014-05-02,11.686,11.686,11.631,11.657,9581,0
2014-05-05,11.72,11.72,11.64,11.686,24390,0
2014-05-06,11.649,11.727,11.649,11.727,13238,0
2014-05-07,11.727,11.752,11.704,11.744,28368,0
2014-05-08,11.752,11.78,11.752,11.78,17261,0
2014-05-09,11.762,11.806,11.762,11.799,19874,0
2014-05-12,11.737,11.799,11.737,11.799,23861,0
2014-05-13,11.801,11.827,11.764,11.792,24731,0
2014-05-14,11.792,11.817,11.746,11.754,41520,0
2014-05-15,11.773,11.844,11.773,11.792,14128,0
2014-05-16,11.827,11.862,11.792,11.801,19053,0
2014-05-19,11.852,11.852,11.792,11.801,12620,0
2014-05-20,11.827,11.913,11.827,11.896,44677,0
2014-05-21,11.87,11.889,11.836,11.844,12414,0
2014-05-22,11.87,11.87,11.817,11.817,20555,0
2014-05-23,11.827,11.827,11.782,11.801,6149,0
2014-05-27,11.773,11.852,11.773,11.801,29768,0
2014-05-28,11.801,11.879,11.801,11.852,29756,0
2014-05-29,11.889,11.889,11.782,11.792,57861,0
2014-05-30,11.836,11.836,11.754,11.773,33869,0
2014-06-02,11.764,11.844,11.764,11.773,38404,0
2014-06-03,11.746,11.792,11.739,11.739,19263,0
2014-06-04,11.729,11.782,11.729,11.764,28472,0
2014-06-05,11.714,11.817,11.714,11.809,20163,0
2014-06-06,11.844,11.896,11.836,11.889,18672,0
2014-06-09,11.844,11.896,11.836,11.862,26701,0
2014-06-10,11.844,11.889,11.817,11.852,26197,0
2014-06-11,11.829,11.892,11.829,11.892,23427,0
2014-06-12,11.916,11.932,11.892,11.899,13736,0
2014-06-13,11.899,11.916,11.865,11.892,18815,0
2014-06-16,11.846,11.873,11.829,11.829,24272,0
2014-06-17,11.846,11.892,11.784,11.81,41537,0
2014-06-18,11.802,11.909,11.775,11.909,24069,0
2014-06-19,11.916,11.923,11.855,11.882,15804,0
2014-06-20,11.882,11.923,11.865,11.873,24517,0
2014-06-23,11.899,11.923,11.882,11.923,17199,0
2014-06-24,11.96,11.969,11.899,11.916,22028,0
2014-06-25,11.969,12.013,11.96,11.996,22075,0
2014-06-26,12.022,12.067,11.969,12.05,18844,0
2014-06-27,12.04,12.067,11.996,12.04,17829,0
2014-06-30,12.013,12.067,12.013,12.058,22806,0
2014-07-01,12.067,12.091,12.04,12.04,30204,0
2014-07-02,12.05,12.05,11.909,11.916,41299,0
2014-07-03,11.846,11.923,11.819,11.846,23134,0
2014-07-07,11.81,11.909,11.775,11.829,38534,0
2014-07-08,11.865,11.892,11.838,11.855,19390,0
2014-07-09,11.923,11.923,11.838,11.865,19049,0
2014-07-10,11.892,11.916,11.855,11.865,18424,0
2014-07-11,11.902,11.917,11.893,11.911,6125,0
2014-07-14,11.953,11.953,11.893,11.917,13391,0
2014-07-15,11.935,11.943,11.866,11.866,26759,0
2014-07-16,11.876,11.885,11.857,11.857,17050,0
2014-07-17,11.866,11.917,11.803,11.866,34701,0
2014-07-18,11.866,11.902,11.866,11.893,27868,0
2014-07-21,11.902,11.943,11.876,11.935,17311,0
2014-07-22,11.99,11.99,11.902,11.943,23825,0
2014-07-23,11.953,11.999,11.926,11.981,31714,0
2014-07-24,11.972,11.999,11.902,11.911,26838,0
2014-07-25,11.902,11.972,11.902,11.943,12605,0
2014-07-28,11.963,11.999,11.963,11.99,12818,0
2014-07-29,12.008,12.025,11.972,12.025,12368,0
2014-07-30,11.999,11.999,11.943,11.981,16413,0
2014-07-31,11.935,11.999,11.876,11.935,23014,0
2014-08-01,11.99,11.999,11.943,11.981,16508,0
2014-08-04,12.008,12.008,11.911,11.911,21528,0
2014-08-05,11.902,11.911,11.717,11.717,71521,0
2014-08-06,11.777,11.885,11.733,11.857,24744,0
2014-08-07,11.812,11.857,11.733,11.795,53079,0
2014-08-08,11.795,11.83,11.777,11.821,10352,0
2014-08-11,11.803,11.803,11.672,11.803,58949,0
2014-08-12,11.777,11.803,11.742,11.777,32030,0
2014-08-13,11.814,11.814,11.769,11.814,10341,0
2014-08-14,11.833,11.85,11.779,11.779,12404,0
2014-08-15,11.789,11.833,11.769,11.779,13969,0
2014-08-18,11.798,11.806,11.742,11.779,14598,0
2014-08-19,11.751,11.842,11.751,11.833,28210,0
2014-08-20,11.814,11.814,11.779,11.779,38225,0
2014-08-21,11.779,11.814,11.779,11.779,13955,0
2014-08-22,11.742,11.824,11.742,11.769,52588,0
2014-08-25,11.76,11.789,11.735,11.742,33442,0
2014-08-26,11.742,11.779,11.735,11.751,34113,0
2014-08-27,11.779,11.912,11.779,11.895,35089,0
2014-08-28,11.895,11.937,11.833,11.928,40099,0
2014-08-29,11.928,11.956,11.895,11.956,12773,0
2014-09-02,11.937,11.937,11.806,11.842,35264,0
2014-09-03,11.86,11.905,11.789,11.806,51988,0
2014-09-04,11.85,11.912,11.833,11.888,48250,0
2014-09-05,11.878,11.878,11.814,11.814,26942,0
2014-09-08,11.869,11.869,11.806,11.814,25956,0
2014-09-09,11.814,11.833,11.779,11.824,19659,0
2014-09-10,11.814,11.85,11.769,11.85,29024,0
2014-09-11,11.822,11.877,11.796,11.877,18594,0
2014-09-12,11.841,11.841,11.777,11.804,25065,0
2014-09-15,11.777,11.813,11.717,11.733,31120,0
2014-09-16,11.749,11.749,11.7,11.7,29645,0
2014-09-17,11.682,11.742,11.682,11.682,36904,0
2014-09-18,11.7,11.742,11.672,11.742,32610,0
2014-09-19,11.758,11.822,11.709,11.804,25880,0
2014-09-22,11.749,11.796,11.717,11.749,63508,0
2014-09-23,11.804,11.804,11.768,11.787,25479,0
2014-09-24,11.787,11.813,11.758,11.813,11927,0
2014-09-25,11.768,11.822,11.749,11.822,19615,0
2014-09-26,11.822,11.822,11.749,11.822,24944,0
2014-09-29,11.725,11.787,11.725,11.758,32450,0
2014-09-30,11.768,11.804,11.768,11.796,26717,0
2014-10-01,11.822,11.849,11.813,11.813,21883,0
2014-10-02,11.859,11.859,11.758,11.787,19157,0
2014-10-03,11.768,11.796,11.749,11.787,21078,0
2014-10-06,11.849,11.849,11.822,11.849,13198,0
2014-10-07,11.877,11.928,11.849,11.904,13392,0
2014-10-08,11.849,11.936,11.849,11.936,23873,0
2014-10-09,11.919,11.945,11.841,11.912,47851,0
2014-10-10,11.866,11.911,11.829,11.847,22920,0
2014-10-13,11.82,11.902,11.811,11.902,43635,0
2014-10-14,11.902,11.918,11.847,11.911,25897,0
2014-10-15,11.944,11.973,11.902,11.918,37769,0
2014-10-16,11.944,12.018,11.876,12.018,43486,0
2014-10-17,12.01,12.037,11.964,11.991,15674,0
2014-10-20,12.037,12.037,11.964,11.981,18075,0
2014-10-21,11.944,11.991,11.911,11.954,26107,0
2014-10-22,11.964,11.981,11.902,11.911,27026,0
2014-10-23,11.927,11.954,11.902,11.902,13885,0
2014-10-24,11.944,11.954,11.902,11.918,15630,0
2014-10-27,11.911,12,11.911,11.944,33550,0
2014-10-28,11.927,11.991,11.927,11.991,15276,0
2014-10-29,12,12.045,11.991,12.01,25286,0
2014-10-30,12,12.018,11.954,11.954,19177,0
2014-10-31,11.973,12,11.944,11.981,21842,0
2014-11-03,12.01,12.037,11.973,12.037,23508,0
2014-11-04,12.037,12.117,11.991,12.107,67265,0
2014-11-05,12.027,12.079,12.027,12.063,18108,0
2014-11-06,12.045,12.087,12.01,12.01,45628,0
2014-11-07,12.037,12.045,11.973,11.973,29648,0
2014-11-10,11.954,11.991,11.911,11.981,23977,0
2014-11-11,11.981,12,11.964,11.991,51507,0
2014-11-12,11.999,12.017,11.971,11.989,23924,0
2014-11-13,11.98,12.009,11.98,11.999,18148,0
2014-11-14,11.989,12.017,11.962,11.962,55084,0
2014-11-17,12.009,12.009,11.952,11.98,53449,0
2014-11-18,12.009,12.026,11.989,11.989,26458,0
2014-11-19,11.962,12.017,11.934,12.009,24485,0
2014-11-20,12.009,12.044,11.98,12.017,45205,0
2014-11-21,12.044,12.062,11.999,12.044,20634,0
2014-11-24,12.017,12.036,12.017,12.036,18391,0
2014-11-25,12.026,12.086,12.009,12.086,48287,0
2014-11-26,12.071,12.106,12.071,12.096,15438,0
2014-11-28,12.106,12.116,12.086,12.116,4016,0
2014-12-01,12.135,12.179,12.106,12.145,22352,0
2014-12-02,12.153,12.188,12.116,12.153,15359,0
2014-12-03,12.145,12.213,12.135,12.213,23824,0
2014-12-04,12.197,12.231,12.188,12.206,15383,0
2014-12-05,12.223,12.223,12.145,12.161,47496,0
2014-12-08,12.17,12.231,12.145,12.231,9209,0
2014-12-09,12.188,12.241,12.161,12.231,14246,0
2014-12-10,12.241,12.313,12.223,12.231,51950,0
2014-12-11,12.285,12.294,12.213,12.248,17804,0
2014-12-12,12.241,12.256,12.169,12.248,31476,0
2014-12-15,12.231,12.256,12.223,12.231,13828,0
2014-12-16,12.231,12.248,12.197,12.206,40657,0
2014-12-17,12.197,12.248,12.169,12.169,24079,0
2014-12-18,12.197,12.241,12.169,12.206,31519,0
2014-12-19,12.188,12.223,12.169,12.169,44132,0
2014-12-22,12.178,12.223,12.169,12.178,36419,0
2014-12-23,12.197,12.241,12.178,12.206,26290,0
2014-12-24,12.16,12.223,12.16,12.188,5365,0
2014-12-26,12.197,12.256,12.197,12.256,24649,0
2014-12-29,12.248,12.256,12.223,12.223,21653,0
2014-12-30,12.231,12.231,12.213,12.223,34536,0
2014-12-31,12.231,12.256,12.223,12.256,27639,0
2015-01-02,12.256,12.304,12.241,12.294,14167,0
2015-01-05,12.294,12.423,12.294,12.423,28904,0
2015-01-06,12.431,12.493,12.413,12.484,42573,0
2015-01-07,12.484,12.565,12.469,12.52,13841,0
2015-01-08,12.493,12.555,12.451,12.493,27916,0
2015-01-09,12.537,12.537,12.469,12.511,32567,0
2015-01-12,12.484,12.52,12.431,12.493,42399,0
2015-01-13,12.49,12.533,12.49,12.533,12897,0
2015-01-14,12.543,12.579,12.524,12.524,29962,0
2015-01-15,12.551,12.571,12.524,12.551,19942,0
2015-01-16,12.571,12.623,12.543,12.623,25815,0
2015-01-20,12.643,12.679,12.598,12.633,26612,0
2015-01-21,12.623,12.745,12.623,12.745,32438,0
2015-01-22,12.745,12.763,12.707,12.707,28134,0
2015-01-23,12.754,12.772,12.707,12.763,15063,0
2015-01-26,12.763,12.772,12.716,12.726,15799,0
2015-01-27,12.736,12.822,12.707,12.707,25154,0
2015-01-28,12.754,12.859,12.736,12.789,51228,0
2015-01-29,12.849,12.849,12.803,12.841,16582,0
2015-01-30,12.841,12.887,12.822,12.887,27647,0
2015-02-02,12.922,12.922,12.841,12.877,36033,0
2015-02-03,12.903,12.903,12.795,12.795,35169,0
2015-02-04,12.803,12.803,12.726,12.736,26418,0
2015-02-05,12.781,12.781,12.689,12.689,28484,0
2015-02-06,12.679,12.698,12.606,12.606,34903,0
2015-02-09,12.606,12.661,12.606,12.652,15471,0
2015-02-10,12.669,12.707,12.616,12.616,33620,0
2015-02-11,12.648,12.648,12.557,12.567,30902,0
2015-02-12,12.567,12.665,12.567,12.658,25578,0
2015-02-13,12.594,12.603,12.529,12.529,25660,0
2015-02-17,12.504,12.504,12.265,12.275,47428,0
2015-02-18,12.304,12.658,12.304,12.619,106844,0
2015-02-19,12.585,12.658,12.557,12.576,30137,0
2015-02-20,12.603,12.722,12.594,12.594,48650,0
2015-02-23,12.603,12.685,12.52,12.612,39941,0
2015-02-24,12.594,12.685,12.576,12.603,24541,0
2015-02-25,12.639,12.685,12.619,12.639,17797,0
2015-02-26,12.665,12.675,12.585,12.585,31860,0
2015-02-27,12.603,12.742,12.603,12.742,14486,0
2015-03-02,12.742,12.75,12.603,12.619,29758,0
2015-03-03,12.639,12.665,12.603,12.648,23253,0
2015-03-04,12.658,12.722,12.639,12.704,15981,0
2015-03-05,12.695,12.742,12.695,12.742,16974,0
2015-03-06,12.648,12.658,12.529,12.529,37584,0
2015-03-09,12.585,12.629,12.52,12.529,20938,0
2015-03-10,12.557,12.603,12.529,12.557,24027,0
2015-03-11,12.553,12.6,12.545,12.59,21089,0
2015-03-12,12.608,12.625,12.608,12.608,17246,0
2015-03-13,12.572,12.663,12.545,12.59,42620,0
2015-03-16,12.59,12.691,12.563,12.671,21969,0
2015-03-17,12.645,12.701,12.608,12.645,30316,0
2015-03-18,12.654,12.71,12.608,12.671,34932,0
2015-03-19,12.71,12.729,12.572,12.645,31852,0
2015-03-20,12.635,12.671,12.581,12.654,23396,0
2015-03-23,12.701,12.739,12.654,12.739,34272,0
2015-03-24,12.701,12.785,12.663,12.785,23067,0
2015-03-25,12.776,12.776,12.748,12.748,5273,0
2015-03-26,12.748,12.748,12.681,12.691,17905,0
2015-03-27,12.767,12.807,12.739,12.776,33831,0
2015-03-30,12.785,12.785,12.729,12.729,13399,0
2015-03-31,12.748,12.799,12.691,12.691,44614,0
2015-04-01,12.748,12.79,12.739,12.767,13843,0
2015-04-02,12.748,12.767,12.671,12.671,31967,0
2015-04-06,12.719,12.767,12.71,12.729,11095,0
2015-04-07,12.729,12.776,12.681,12.739,31296,0
2015-04-08,12.701,12.776,12.701,12.739,19552,0
2015-04-09,12.767,12.767,12.681,12.681,7977,0
2015-04-10,12.681,12.71,12.681,12.71,13184,0
2015-04-13,12.707,12.753,12.697,12.697,11713,0
2015-04-14,12.715,12.735,12.621,12.667,53320,0
2015-04-15,12.697,12.725,12.66,12.66,9279,0
2015-04-16,12.677,12.715,12.65,12.667,15200,0
2015-04-17,12.667,12.715,12.604,12.715,30108,0
2015-04-20,12.715,12.744,12.697,12.735,28034,0
2015-04-21,12.735,12.744,12.725,12.744,13287,0
2015-04-22,12.744,12.753,12.697,12.725,10859,0
2015-04-23,12.735,12.744,12.697,12.707,18397,0
2015-04-24,12.715,12.744,12.697,12.735,7630,0
2015-04-27,12.707,12.735,12.604,12.687,23867,0
2015-04-28,12.697,12.753,12.697,12.707,17845,0
2015-04-29,12.813,12.841,12.753,12.822,133460,0
2015-04-30,12.795,12.832,12.735,12.735,43463,0
2015-05-01,12.781,12.789,12.604,12.614,62296,0
2015-05-04,12.66,12.677,12.596,12.596,18502,0
2015-05-05,12.621,12.621,12.514,12.549,27372,0
2015-05-06,12.549,12.558,12.462,12.487,20328,0
2015-05-07,12.471,12.505,12.395,12.395,50076,0
2015-05-08,12.433,12.471,12.414,12.433,12485,0
2015-05-11,12.424,12.433,12.366,12.386,23211,0
2015-05-12,12.366,12.386,12.294,12.386,34203,0
2015-05-13,12.382,12.42,12.353,12.41,21604,0
2015-05-14,12.391,12.501,12.391,12.501,27388,0
2015-05-15,12.527,12.555,12.501,12.537,7266,0
2015-05-18,12.546,12.546,12.391,12.429,30785,0
2015-05-19,12.4,12.458,12.382,12.458,8511,0
2015-05-20,12.41,12.468,12.347,12.372,15277,0
2015-05-21,12.4,12.449,12.362,12.4,27169,0
2015-05-22,12.391,12.476,12.338,12.476,33279,0
2015-05-26,12.476,12.483,12.42,12.429,49266,0
2015-05-27,12.468,12.51,12.468,12.51,41680,0
2015-05-28,12.492,12.555,12.476,12.555,18403,0
2015-05-29,12.519,12.575,12.519,12.537,7858,0
2015-06-01,12.555,12.555,12.483,12.483,26691,0
2015-06-02,12.449,12.468,12.41,12.42,27902,0
2015-06-03,12.391,12.391,12.338,12.353,13859,0
2015-06-04,12.328,12.347,12.309,12.347,30226,0
2015-06-05,12.28,12.28,12.181,12.181,18658,0
2015-06-08,12.146,12.163,11.978,11.988,62848,0
2015-06-09,12.026,12.026,11.914,11.914,39279,0
2015-06-10,11.94,11.978,11.914,11.978,53944,0
2015-06-11,11.935,12.021,11.935,12.012,38083,0
2015-06-12,11.983,12.092,11.973,12.057,9244,0
2015-06-15,12.057,12.112,11.973,11.973,50566,0
2015-06-16,12.003,12.04,11.983,12.04,35234,0
2015-06-17,12.003,12.057,11.954,12.031,63830,0
2015-06-18,12.003,12.031,11.973,12.012,41755,0
2015-06-19,12.012,12.04,11.964,12.021,57306,0
2015-06-22,12.021,12.021,11.973,11.973,26859,0
2015-06-23,11.973,12.031,11.964,12.021,20624,0
2015-06-24,11.993,12.049,11.973,12.031,55676,0
2015-06-25,12.04,12.049,11.993,12.012,47628,0
2015-06-26,12.003,12.04,11.973,11.983,24033,0
2015-06-29,11.983,12.003,11.925,11.935,38602,0
2015-06-30,11.925,11.983,11.827,11.9,97023,0
2015-07-01,11.935,11.973,11.9,11.944,58939,0
2015-07-02,11.925,12.012,11.925,12.012,25448,0
2015-07-06,12.012,12.066,12.003,12.066,31972,0
2015-07-07,12.082,12.131,12.082,12.082,19467,0
2015-07-08,12.092,12.131,12.049,12.102,33602,0
2015-07-09,12.112,12.112,12.031,12.049,38276,0
2015-07-10,11.993,12.075,11.993,12.075,22292,0
2015-07-13,12.087,12.087,12.015,12.035,32730,0
2015-07-14,12.015,12.052,12.007,12.025,7803,0
2015-07-15,12.015,12.107,12.015,12.097,36955,0
2015-07-16,12.097,12.117,12.061,12.097,11378,0
2015-07-17,12.07,12.117,12.025,12.043,42918,0
2015-07-20,12.043,12.052,12.025,12.035,21026,0
2015-07-21,12.007,12.035,12.007,12.025,10619,0
2015-07-22,12.025,12.061,12.007,12.061,17447,0
2015-07-23,11.997,12.061,11.997,12.025,40639,0
2015-07-24,12.025,12.061,12.007,12.025,24492,0
2015-07-27,11.987,12.043,11.987,12.025,22866,0
2015-07-28,12.025,12.043,11.987,11.987,48658,0
2015-07-29,11.968,12.061,11.968,12.035,26984,0
2015-07-30,11.997,12.043,11.977,11.997,39662,0
2015-07-31,12.035,12.087,12.035,12.052,33270,0
2015-08-03,12.078,12.107,12.043,12.043,26136,0
2015-08-04,12.078,12.107,12.035,12.061,37495,0
2015-08-05,12.043,12.061,11.895,11.958,102304,0
2015-08-06,11.929,11.977,11.929,11.968,49577,0
2015-08-07,11.948,12.015,11.912,11.977,41939,0
2015-08-10,12.007,12.035,11.958,12.025,39881,0
2015-08-11,12.035,12.2,12.007,12.2,78028,0
2015-08-12,12.166,12.248,12.158,12.231,26894,0
2015-08-13,12.204,12.222,12.158,12.166,39100,0
2015-08-14,12.13,12.194,12.13,12.166,34564,0
2015-08-17,12.15,12.204,12.15,12.185,32620,0
2015-08-18,12.166,12.175,12.13,12.158,46877,0
2015-08-19,12.13,12.185,12.13,12.15,48710,0
2015-08-20,12.15,12.175,12.121,12.15,34668,0
2015-08-21,12.121,12.166,12.074,12.121,34668,0
2015-08-24,11.942,12.019,11.897,12.001,45628,0
2015-08-25,12.047,12.047,11.991,12.019,30567,0
2015-08-26,12.01,12.038,11.933,11.991,70961,0
2015-08-27,11.991,12.038,11.952,12.029,29377,0
2015-08-28,11.991,12.029,11.897,11.952,65777,0
2015-08-31,11.952,12.019,11.952,12.001,49793,0
2015-09-01,12.01,12.019,11.971,12.001,39313,0
2015-09-02,12.019,12.019,11.962,11.981,28728,0
2015-09-03,11.942,12.055,11.942,12.055,36505,0
2015-09-04,11.981,12.101,11.981,12.101,18576,0
2015-09-08,12.055,12.111,12.047,12.074,24624,0
2015-09-09,12.064,12.074,12.038,12.064,30026,0
2015-09-10,12.038,12.082,12.038,12.074,20768,0
2015-09-11,12.051,12.116,12.041,12.096,42301,0
2015-09-14,12.051,12.077,12.033,12.033,48006,0
2015-09-15,12.023,12.023,11.946,11.966,53495,0
2015-09-16,11.956,12.005,11.946,12.005,26048,0
2015-09-17,11.975,12.086,11.975,12.086,37764,0
2015-09-18,12.023,12.125,12.023,12.096,54141,0
2015-09-21,12.106,12.106,12.041,12.086,61569,0
2015-09-22,12.068,12.145,12.068,12.106,13342,0
2015-09-23,12.106,12.153,12.106,12.153,12593,0
2015-09-24,12.125,12.171,12.125,12.153,21634,0
2015-09-25,12.162,12.162,12.106,12.135,15933,0
2015-09-28,12.153,12.19,12.096,12.096,36620,0
2015-09-29,12.116,12.171,12.116,12.116,23035,0
2015-09-30,12.153,12.18,12.125,12.18,28203,0
2015-10-01,12.199,12.209,12.153,12.18,25403,0
2015-10-02,12.217,12.243,12.199,12.235,16469,0
2015-10-05,12.235,12.235,12.18,12.19,9029,0
2015-10-06,12.19,12.209,12.162,12.19,23035,0
2015-10-07,12.171,12.243,12.171,12.227,12053,0
2015-10-08,12.217,12.243,12.199,12.217,10977,0
2015-10-09,12.199,12.235,12.199,12.227,4522,0
2015-10-12,12.217,12.243,12.217,12.243,17133,0
2015-10-13,12.221,12.286,12.212,12.286,30787,0
2015-10-14,12.256,12.352,12.256,12.344,29930,0
2015-10-15,12.296,12.344,12.276,12.306,14162,0
2015-10-16,12.344,12.352,12.324,12.344,5684,0
2015-10-19,12.344,12.37,12.324,12.324,24240,0
2015-10-20,12.306,12.373,12.241,12.36,32359,0
2015-10-21,12.352,12.447,12.306,12.447,42695,0
2015-10-22,12.447,12.482,12.398,12.447,9761,0
2015-10-23,12.427,12.509,12.427,12.509,22636,0
2015-10-26,12.482,12.5,12.427,12.491,24243,0
2015-10-27,12.5,12.538,12.437,12.437,28106,0
2015-10-28,12.437,12.556,12.437,12.556,34867,0
2015-10-29,12.5,12.538,12.457,12.519,10619,0
2015-10-30,12.509,12.667,12.491,12.566,56429,0
2015-11-02,12.603,12.603,12.519,12.594,37590,0
2015-11-03,12.612,12.621,12.509,12.538,38510,0
2015-11-04,12.519,12.556,12.466,12.556,42107,0
2015-11-05,12.547,12.547,12.475,12.5,30787,0
2015-11-06,12.457,12.482,12.334,12.398,28641,0
2015-11-09,12.36,12.36,12.165,12.194,82326,0
2015-11-10,12.252,12.349,12.216,12.349,28546,0
2015-11-11,12.339,12.375,12.261,12.365,19243,0
2015-11-12,12.385,12.442,12.339,12.423,25872,0
2015-11-13,12.432,12.496,12.375,12.496,20953,0
2015-11-16,12.479,12.506,12.452,12.471,35925,0
2015-11-17,12.423,12.461,12.394,12.452,19351,0
2015-11-18,12.442,12.488,12.432,12.471,18281,0
2015-11-19,12.461,12.496,12.403,12.479,24698,0
2015-11-20,12.461,12.572,12.461,12.496,34212,0
2015-11-23,12.525,12.572,12.506,12.552,24056,0
2015-11-24,12.552,12.581,12.552,12.581,8967,0
2015-11-25,12.534,12.6,12.515,12.6,28118,0
2015-11-27,12.617,12.646,12.572,12.646,1812,0
2015-11-30,12.552,12.627,12.534,12.617,18816,0
2015-12-01,12.664,12.664,12.59,12.59,53066,0
2015-12-02,12.617,12.683,12.581,12.581,24233,0
2015-12-03,12.608,12.656,12.515,12.562,42677,0
2015-12-04,12.562,12.703,12.562,12.581,16251,0
2015-12-07,12.637,12.683,12.544,12.6,45759,0
2015-12-08,12.6,12.77,12.572,12.77,46015,0
2015-12-09,12.751,12.751,12.673,12.751,11225,0
2015-12-10,12.693,12.804,12.693,12.77,29187,0
2015-12-11,12.789,12.824,12.711,12.731,11441,0
2015-12-14,12.771,12.771,12.488,12.552,39537,0
2015-12-15,12.581,12.581,12.506,12.552,20527,0
2015-12-16,12.544,12.703,12.461,12.656,52492,0
2015-12-17,12.711,12.771,12.6,12.6,57197,0
2015-12-18,12.664,12.771,12.664,12.761,19459,0
2015-12-21,12.771,12.814,12.731,12.771,25446,0
2015-12-22,12.797,12.797,12.693,12.711,18046,0
2015-12-23,12.761,12.78,12.721,12.771,9728,0
2015-12-24,12.721,12.78,12.711,12.741,7208,0
2015-12-28,12.751,12.814,12.725,12.771,24568,0
2015-12-29,12.78,12.834,12.761,12.761,20854,0
2015-12-30,12.721,12.862,12.721,12.862,13544,0
2015-12-31,12.88,12.964,12.797,12.797,46930,0
2016-01-04,12.842,12.964,12.842,12.899,42363,0
2016-01-05,12.936,12.981,12.9,12.964,16361,0
2016-01-06,13.001,13.029,12.964,12.991,20191,0
2016-01-07,12.991,13.039,12.991,13.011,42008,0
2016-01-08,13.001,13.089,12.957,13.071,20433,0
2016-01-11,13.069,13.079,13.029,13.079,7575,0
2016-01-12,13.079,13.107,13.021,13.098,29215,0
2016-01-13,13.102,13.102,12.874,12.884,41224,0
2016-01-14,12.922,12.958,12.894,12.958,22912,0
2016-01-15,12.968,13.024,12.912,12.912,31293,0
2016-01-19,12.922,12.949,12.894,12.894,33889,0
2016-01-20,12.894,12.898,12.706,12.754,48937,0
2016-01-21,12.754,12.894,12.754,12.856,40358,0
2016-01-22,12.856,12.976,12.856,12.912,42075,0
2016-01-25,12.949,13.033,12.912,12.912,30618,0
2016-01-26,12.968,12.985,12.912,12.985,39379,0
2016-01-27,12.995,13.053,12.874,12.874,30158,0
2016-01-28,12.894,12.968,12.875,12.958,50858,0
2016-01-29,12.976,13.073,12.93,13.015,24994,0
2016-02-01,13.015,13.121,12.958,13.111,38679,0
2016-02-02,13.138,13.193,13.063,13.184,26365,0
2016-02-03,13.147,13.305,13.147,13.287,44140,0
2016-02-04,13.249,13.277,13.182,13.249,18093,0
2016-02-05,13.352,13.402,13.295,13.305,34815,0
2016-02-08,13.324,13.362,13.176,13.176,20197,0
2016-02-09,13.176,13.24,13.111,13.24,27310,0
2016-02-10,13.254,13.254,13.141,13.2,24551,0
2016-02-11,13.234,13.254,13.151,13.16,29700,0
2016-02-12,13.17,13.225,13.047,13.047,54083,0
2016-02-16,13.057,13.097,12.999,13.047,48836,0
2016-02-17,13.009,13.097,12.999,13.057,22986,0
2016-02-18,13.019,13.097,13.009,13.097,23807,0
2016-02-19,13.028,13.124,13.028,13.097,27213,0
2016-02-22,13.097,13.244,13.057,13.097,46257,0
2016-02-23,13.141,13.264,13.077,13.248,22055,0
2016-02-24,13.215,13.319,13.215,13.31,20110,0
2016-02-25,13.31,13.357,13.234,13.282,35329,0
2016-02-26,13.282,13.31,13.187,13.234,23980,0
2016-02-29,13.234,13.3,13.179,13.225,37580,0
2016-03-01,13.254,13.264,13.097,13.151,62946,0
2016-03-02,13.187,13.187,13.097,13.115,30756,0
2016-03-03,13.124,13.152,13.115,13.151,10250,0
2016-03-04,13.141,13.186,13.097,13.106,29879,0
2016-03-07,13.141,13.244,13.141,13.16,30824,0
2016-03-08,13.187,13.234,13.187,13.225,21255,0
2016-03-09,13.196,13.234,13.196,13.206,11097,0
2016-03-10,13.234,13.282,13.16,13.196,45050,0
2016-03-11,13.259,13.269,13.182,13.22,32358,0
2016-03-14,13.239,13.239,13.137,13.174,28236,0
2016-03-15,13.164,13.191,13.136,13.136,22272,0
2016-03-16,13.109,13.211,13.109,13.211,26460,0
2016-03-17,13.191,13.249,13.191,13.22,28016,0
2016-03-18,13.22,13.287,13.174,13.174,27023,0
2016-03-21,13.191,13.334,13.191,13.324,64297,0
2016-03-22,13.269,13.362,13.269,13.31,60983,0
2016-03-23,13.334,13.334,13.297,13.305,22857,0
2016-03-24,13.269,13.343,13.269,13.305,22464,0
2016-03-28,13.287,13.33,13.282,13.305,18075,0
2016-03-29,13.334,13.343,13.28,13.324,28784,0
2016-03-30,13.343,13.343,13.305,13.314,20941,0
2016-03-31,13.314,13.421,13.314,13.343,30132,0
2016-04-01,13.382,13.44,13.352,13.362,28295,0
2016-04-04,13.392,13.476,13.372,13.44,27124,0
2016-04-05,13.467,13.513,13.411,13.436,19575,0
2016-04-06,13.44,13.53,13.411,13.43,21655,0
2016-04-07,13.44,13.44,13.392,13.43,19925,0
2016-04-08,13.43,13.476,13.411,13.467,21113,0
2016-04-11,13.467,13.55,13.467,13.513,42834,0
2016-04-12,13.513,13.58,13.513,13.58,13667,0
2016-04-13,13.594,13.594,13.489,13.526,34445,0
2016-04-14,13.498,13.539,13.479,13.498,10819,0
2016-04-15,13.526,13.564,13.498,13.564,16313,0
2016-04-18,13.554,13.612,13.52,13.584,40128,0
2016-04-19,13.612,13.612,13.498,13.574,73224,0
2016-04-20,13.584,13.621,13.489,13.526,61929,0
2016-04-21,13.526,13.574,13.462,13.462,28880,0
2016-04-22,13.479,13.526,13.453,13.489,31983,0
2016-04-25,13.479,13.507,13.434,13.444,39425,0
2016-04-26,13.462,13.631,13.462,13.631,124133,0
2016-04-27,13.621,13.688,13.564,13.602,39375,0
2016-04-28,13.602,13.612,13.526,13.544,22221,0
2016-04-29,13.534,13.651,13.534,13.651,47658,0
2016-05-02,13.688,13.708,13.594,13.594,38519,0
2016-05-03,13.641,13.66,13.58,13.66,29242,0
2016-05-04,13.631,13.737,13.612,13.737,24438,0
2016-05-05,13.708,13.766,13.621,13.756,27160,0
2016-05-06,13.727,13.785,13.727,13.775,33958,0
2016-05-09,13.802,13.848,13.775,13.838,11987,0
2016-05-10,13.829,13.914,13.812,13.914,15972,0
2016-05-11,13.939,13.959,13.881,13.929,28227,0
2016-05-12,13.874,13.939,13.864,13.87,30499,0
2016-05-13,13.842,13.921,13.833,13.854,27634,0
2016-05-16,13.87,13.929,13.851,13.929,26953,0
2016-05-17,13.9,13.939,13.893,13.929,15697,0
2016-05-18,13.88,13.919,13.806,13.833,16596,0
2016-05-19,13.721,13.721,13.557,13.616,38113,0
2016-05-20,13.557,13.664,13.557,13.616,27182,0
2016-05-23,13.616,13.74,13.616,13.721,30357,0
2016-05-24,13.74,13.88,13.731,13.88,50220,0
2016-05-25,13.851,13.929,13.824,13.89,32341,0
2016-05-26,13.919,14.016,13.89,13.987,30358,0
2016-05-27,13.939,14.034,13.919,14.006,19134,0
2016-05-31,13.967,13.967,13.74,13.774,45409,0
2016-06-01,13.796,13.987,13.796,13.949,35723,0
2016-06-02,13.967,13.967,13.917,13.929,6599,0
2016-06-03,13.959,14.194,13.959,14.102,41378,0
2016-06-06,14.063,14.088,13.949,13.977,31989,0
2016-06-07,13.959,14.034,13.88,14.034,54498,0
2016-06-08,13.996,14.006,13.949,13.977,22990,0
2016-06-09,14.044,14.063,13.967,14.024,45229,0
2016-06-10,14.006,14.082,13.987,14.053,10298,0
2016-06-13,14.088,14.088,14.01,14.01,15331,0
2016-06-14,14.048,14.124,14.038,14.124,24121,0
2016-06-15,14.17,14.179,14.078,14.125,22867,0
2016-06-16,14.107,14.148,14.107,14.141,10304,0
2016-06-17,14.189,14.189,14.124,14.133,11690,0
2016-06-20,14.111,14.141,14.068,14.124,21070,0
2016-06-21,14.124,14.179,14.088,14.133,28230,0
2016-06-22,14.133,14.199,14.107,14.199,25419,0
2016-06-23,14.199,14.199,13.981,14,38007,0
2016-06-24,14.01,14.124,13.997,14.058,43954,0
2016-06-27,14.038,14.115,14.038,14.088,16898,0
2016-06-28,14.133,14.189,14.058,14.179,55870,0
2016-06-29,14.133,14.218,14.115,14.17,21771,0
2016-06-30,14.199,14.373,14.199,14.199,50264,0
2016-07-01,14.237,14.337,14.199,14.218,41249,0
2016-07-05,14.296,14.296,14.179,14.179,23282,0
2016-07-06,14.133,14.267,14.107,14.218,27672,0
2016-07-07,14.17,14.306,14.161,14.277,31769,0
2016-07-08,14.247,14.465,14.247,14.286,29973,0
2016-07-11,14.247,14.296,14.199,14.237,38910,0
2016-07-12,14.208,14.277,14.078,14.133,12315,0
2016-07-13,14.111,14.138,13.908,13.947,90535,0
2016-07-14,13.975,13.975,13.631,13.794,58040,0
2016-07-15,13.747,13.965,13.747,13.917,20491,0
2016-07-18,13.917,14.052,13.917,14.032,20804,0
2016-07-19,14.032,14.082,13.985,14.072,22213,0
2016-07-20,14.111,14.166,14.082,14.166,16231,0
2016-07-21,14.166,14.176,14.146,14.176,14536,0
2016-07-22,14.175,14.175,14.111,14.138,32129,0
2016-07-25,14.092,14.153,14.062,14.092,18286,0
2016-07-26,14.072,14.31,14.072,14.272,59562,0
2016-07-27,14.31,14.348,14.232,14.272,31438,0
2016-07-28,14.223,14.281,14.223,14.242,25940,0
2016-07-29,14.281,14.378,14.28,14.378,20468,0
2016-08-01,14.397,14.417,14.31,14.31,22355,0
2016-08-02,14.348,14.348,14.092,14.101,43675,0
2016-08-03,14.101,14.242,14.092,14.242,18177,0
2016-08-04,14.213,14.306,14.213,14.213,28587,0
2016-08-05,14.232,14.272,14.072,14.082,36669,0
2016-08-08,14.118,14.175,14.118,14.138,18239,0
2016-08-09,14.213,14.213,14.156,14.166,25031,0
2016-08-10,14.213,14.213,14.138,14.138,15363,0
2016-08-11,14.17,14.19,14.141,14.189,26328,0
2016-08-12,14.208,14.232,14.151,14.166,18740,0
2016-08-15,14.227,14.227,14.105,14.17,29374,0
2016-08-16,14.122,14.161,14.096,14.161,48521,0
2016-08-17,14.141,14.2,14.11,14.189,26265,0
2016-08-18,14.208,14.43,14.208,14.43,49971,0
2016-08-19,14.353,14.412,14.333,14.333,29191,0
2016-08-22,14.373,14.373,14.277,14.353,30461,0
2016-08-23,14.373,14.373,14.277,14.343,27098,0
2016-08-24,14.343,14.343,14.247,14.247,15961,0
2016-08-25,14.277,14.277,14.199,14.199,28084,0
2016-08-26,14.199,14.208,14.122,14.141,17288,0
2016-08-29,14.189,14.267,14.189,14.227,12404,0
2016-08-30,14.267,14.267,14.227,14.247,9893,0
2016-08-31,14.237,14.306,14.208,14.227,34997,0
2016-09-01,14.267,14.392,14.218,14.382,44164,0
2016-09-02,14.373,14.373,14.296,14.306,13477,0
2016-09-06,14.306,14.374,14.277,14.324,22204,0
2016-09-07,14.343,14.402,14.306,14.315,22909,0
2016-09-08,14.324,14.373,14.315,14.315,35607,0
2016-09-09,14.257,14.257,13.921,13.921,57892,0
2016-09-12,13.902,13.979,13.853,13.951,25220,0
2016-09-13,13.913,14,13.913,13.933,26318,0
2016-09-14,14.01,14.058,13.923,13.933,33575,0
2016-09-15,14.01,14.038,13.971,14.01,17721,0
2016-09-16,13.971,14.098,13.971,14.078,29294,0
2016-09-19,14.173,14.173,14.098,14.125,38233,0
2016-09-20,14.182,14.182,13.991,13.991,26463,0
2016-09-21,14.028,14.028,13.965,14.01,17096,0
2016-09-22,14.048,14.221,14.048,14.078,33768,0
2016-09-23,14.078,14.107,14.01,14.107,22097,0
2016-09-26,14.088,14.221,14.088,14.144,14058,0
2016-09-27,14.125,14.192,13.913,13.995,52944,0
2016-09-28,14.038,14.135,14.01,14.098,15895,0
2016-09-29,14.107,14.107,13.933,13.963,36779,0
2016-09-30,13.991,14.02,13.953,13.991,25865,0
2016-10-03,13.991,14.01,13.904,13.94,49265,0
2016-10-04,13.963,13.963,13.818,13.836,23458,0
2016-10-05,13.818,13.827,13.712,13.721,44321,0
2016-10-06,13.712,13.789,13.672,13.712,30250,0
2016-10-07,13.692,13.761,13.682,13.682,19861,0
2016-10-10,13.702,13.737,13.645,13.654,11813,0
2016-10-11,13.645,13.671,13.625,13.625,5720,0
2016-10-12,13.637,13.643,13.579,13.586,18841,0
2016-10-13,13.559,13.559,13.318,13.474,41394,0
2016-10-14,13.415,13.464,13.356,13.356,29866,0
2016-10-17,13.376,13.386,13.203,13.356,49594,0
2016-10-18,13.356,13.396,13.295,13.396,35263,0
2016-10-19,13.356,13.647,13.356,13.578,28897,0
2016-10-20,13.599,13.773,13.492,13.773,60967,0
2016-10-21,13.821,13.897,13.713,13.83,35632,0
2016-10-24,13.803,13.811,13.773,13.773,31912,0
2016-10-25,13.782,13.792,13.733,13.733,15343,0
2016-10-26,13.733,13.733,13.608,13.656,22484,0
2016-10-27,13.627,13.656,13.521,13.579,34532,0
2016-10-28,13.502,13.502,13.415,13.417,22964,0
2016-10-31,13.454,13.521,13.405,13.502,28188,0
2016-11-01,13.521,13.539,13.435,13.474,19915,0
2016-11-02,13.559,13.559,13.482,13.482,25227,0
2016-11-03,13.512,13.521,13.483,13.521,8214,0
2016-11-04,13.492,13.559,13.482,13.53,35918,0
2016-11-07,13.502,13.589,13.502,13.589,9214,0
2016-11-08,13.589,13.589,13.492,13.492,7748,0
2016-11-09,13.464,13.464,13.28,13.318,18761,0
2016-11-10,13.311,13.311,12.962,12.981,49073,0
2016-11-11,12.962,12.976,12.886,12.915,26403,0
2016-11-14,12.876,13.146,12.401,12.972,203658,0
2016-11-15,12.972,13.089,12.905,13.059,62835,0
2016-11-16,13.059,13.118,12.981,13.011,23400,0
2016-11-17,12.953,13.029,12.817,12.972,49099,0
2016-11-18,12.915,12.981,12.798,12.798,59447,0
2016-11-21,12.807,12.935,12.807,12.895,42723,0
2016-11-22,12.933,13.021,12.866,12.943,52091,0
2016-11-23,12.866,12.933,12.866,12.915,32460,0
2016-11-25,12.972,12.972,12.829,12.837,3395,0
2016-11-28,12.915,13.039,12.817,12.886,37115,0
2016-11-29,12.798,12.925,12.643,12.74,79945,0
2016-11-30,12.595,12.798,12.595,12.73,81788,0
2016-12-01,12.662,12.737,12.547,12.604,76528,0
2016-12-02,12.585,12.653,12.527,12.595,64699,0
2016-12-05,12.527,12.637,12.527,12.585,46726,0
2016-12-06,12.576,12.817,12.576,12.817,83517,0
2016-12-07,12.789,13.011,12.789,12.953,53069,0
2016-12-08,12.846,12.933,12.77,12.77,65562,0
2016-12-09,12.72,12.866,12.72,12.846,42191,0
2016-12-12,12.846,12.915,12.76,12.77,97953,0
2016-12-13,12.819,12.819,12.732,12.79,47603,0
2016-12-14,12.809,12.917,12.762,12.858,138435,0
2016-12-15,12.79,12.8,12.732,12.8,46057,0
2016-12-16,12.79,12.809,12.722,12.809,65407,0
2016-12-19,12.752,12.829,12.752,12.772,43319,0
2016-12-20,12.752,12.809,12.732,12.772,77041,0
2016-12-21,12.762,12.829,12.742,12.809,86060,0
2016-12-22,12.772,12.819,12.742,12.819,71488,0
2016-12-23,12.79,12.838,12.762,12.781,49557,0
2016-12-27,12.742,12.809,12.742,12.776,65489,0
2016-12-28,12.742,12.848,12.742,12.8,40344,0
2016-12-29,12.819,12.848,12.772,12.829,61553,0
2016-12-30,12.868,12.917,12.8,12.917,85751,0
2017-01-03,12.858,12.956,12.848,12.956,16308,0
2017-01-04,13.024,13.032,12.956,13.024,40017,0
2017-01-05,13.062,13.072,12.927,12.994,61746,0
2017-01-06,12.965,12.994,12.927,12.994,21854,0
2017-01-09,13.032,13.113,13.009,13.057,17766,0
2017-01-10,13.014,13.129,13.014,13.129,29727,0
2017-01-11,13.113,13.19,13.075,13.151,37593,0
2017-01-12,13.171,13.249,13.141,13.141,39245,0
2017-01-13,13.141,13.229,13.094,13.229,31145,0
2017-01-17,13.229,13.269,13.2,13.21,28425,0
2017-01-18,13.19,13.219,13.131,13.131,41894,0
2017-01-19,13.131,13.131,13.064,13.064,32302,0
2017-01-20,13.074,13.074,12.996,12.996,30616,0
2017-01-23,13.016,13.103,13.016,13.074,14063,0
2017-01-24,13.064,13.103,13.025,13.025,22796,0
2017-01-25,13.034,13.04,12.976,12.986,49601,0
2017-01-26,12.947,13.025,12.947,13.008,36453,0
2017-01-27,13.044,13.094,13.006,13.094,28987,0
2017-01-30,13.103,13.161,13.089,13.113,25993,0
2017-01-31,13.103,13.171,13.103,13.131,24995,0
2017-02-01,13.123,13.171,13.064,13.161,53555,0
2017-02-02,13.171,13.171,13.084,13.123,23706,0
2017-02-03,13.123,13.17,13.113,13.123,24294,0
2017-02-06,13.151,13.2,13.151,13.2,49203,0
2017-02-07,13.19,13.249,13.173,13.249,18205,0
2017-02-08,13.239,13.269,13.21,13.259,36514,0
2017-02-09,13.219,13.225,13.19,13.19,21165,0
2017-02-10,13.2,13.21,13.123,13.18,29134,0
2017-02-13,13.153,13.173,13.115,13.125,34494,0
2017-02-14,13.133,13.192,13.046,13.105,64025,0
2017-02-15,13.066,13.133,13.066,13.115,51450,0
2017-02-16,13.105,13.105,13.046,13.066,25169,0
2017-02-17,13.066,13.125,13.056,13.105,28374,0
2017-02-21,13.066,13.133,13.066,13.105,35092,0
2017-02-22,13.125,13.163,13.107,13.163,16391,0
2017-02-23,13.173,13.221,13.143,13.212,23219,0
2017-02-24,13.261,13.349,13.246,13.349,31438,0
2017-02-27,13.31,13.31,13.192,13.192,20883,0
2017-02-28,13.212,13.268,13.207,13.231,21370,0
2017-03-01,13.182,13.182,13.115,13.133,31235,0
2017-03-02,13.133,13.133,13.076,13.125,24912,0
2017-03-03,13.115,13.143,13.027,13.027,27258,0
2017-03-06,13.027,13.086,13.027,13.036,33096,0
2017-03-07,13.027,13.076,13.027,13.076,35766,0
2017-03-08,13.046,13.046,12.977,12.987,27208,0
2017-03-09,12.977,12.987,12.792,12.84,165763,0
2017-03-10,12.86,12.967,12.86,12.943,34046,0
2017-03-13,12.959,12.959,12.872,12.94,26690,0
2017-03-14,12.911,12.979,12.911,12.969,27120,0
2017-03-15,12.989,13.068,12.94,13.068,27283,0
2017-03-16,13.048,13.058,12.959,12.989,28460,0
2017-03-17,13.009,13.068,12.969,13.068,25330,0
2017-03-20,13.048,13.108,13.019,13.058,41754,0
2017-03-21,13.058,13.063,13.019,13.019,26710,0
2017-03-22,13.038,13.083,13.038,13.058,22802,0
2017-03-23,13.048,13.087,13.048,13.058,28652,0
2017-03-24,13.068,13.088,13.058,13.078,7434,0
2017-03-27,13.068,13.126,13.068,13.078,23074,0
2017-03-28,13.098,13.126,13.078,13.078,45894,0
2017-03-29,13.108,13.176,13.098,13.118,32249,0
2017-03-30,13.146,13.146,13.098,13.118,25944,0
2017-03-31,13.108,13.146,13.088,13.136,41149,0
2017-04-03,13.176,13.195,13.136,13.195,33018,0
2017-04-04,13.176,13.185,13.146,13.146,23481,0
2017-04-05,13.156,13.166,13.118,13.166,22568,0
2017-04-06,13.176,13.244,13.146,13.176,56114,0
2017-04-07,13.224,13.313,13.224,13.303,28954,0
2017-04-10,13.303,13.371,13.303,13.371,24878,0
2017-04-11,13.373,13.388,13.334,13.344,29839,0
2017-04-12,13.334,13.383,13.314,13.363,37384,0
2017-04-13,13.373,13.413,13.363,13.373,17154,0
2017-04-17,13.403,13.403,13.324,13.363,35584,0
2017-04-18,13.393,13.413,13.353,13.353,12298,0
2017-04-19,13.373,13.413,13.373,13.413,10095,0
2017-04-20,13.413,13.433,13.334,13.423,32780,0
2017-04-21,13.443,13.472,13.393,13.472,21719,0
2017-04-24,13.452,13.452,13.363,13.443,34422,0
2017-04-25,13.413,13.413,13.353,13.383,28961,0
2017-04-26,13.383,13.413,13.353,13.373,43081,0
2017-04-27,13.403,13.413,13.353,13.413,12816,0
2017-04-28,13.433,13.443,13.393,13.443,26039,0
2017-05-01,13.462,13.462,13.413,13.413,22982,0
2017-05-02,13.443,13.462,13.403,13.413,30975,0
2017-05-03,13.452,13.511,13.438,13.501,22017,0
2017-05-04,13.501,13.501,13.443,13.462,9877,0
2017-05-05,13.491,13.54,13.474,13.501,35230,0
2017-05-08,13.511,13.511,13.464,13.511,13404,0
2017-05-09,13.481,13.501,13.472,13.472,13648,0
2017-05-10,13.521,13.521,13.463,13.511,13646,0
2017-05-11,13.503,13.542,13.493,13.522,14502,0
2017-05-12,13.562,13.562,13.532,13.542,10104,0
2017-05-15,13.562,13.562,13.542,13.552,9782,0
2017-05-16,13.532,13.552,13.522,13.552,20041,0
2017-05-17,13.552,13.612,13.552,13.602,21291,0
2017-05-18,13.621,13.641,13.552,13.572,27452,0
2017-05-19,13.562,13.592,13.532,13.592,15389,0
2017-05-22,13.562,13.592,13.503,13.582,36054,0
2017-05-23,13.621,13.651,13.572,13.651,34956,0
2017-05-24,13.641,13.641,13.582,13.621,28876,0
2017-05-25,13.651,13.651,13.572,13.572,30741,0
2017-05-26,13.641,13.651,13.572,13.592,16996,0
2017-05-30,13.582,13.612,13.532,13.542,31322,0
2017-05-31,13.552,13.651,13.552,13.552,38318,0
2017-06-01,13.612,13.621,13.552,13.582,31213,0
2017-06-02,13.612,13.68,13.562,13.582,54543,0
2017-06-05,13.552,13.592,13.503,13.522,54125,0
2017-06-06,13.552,13.602,13.552,13.582,22613,0
2017-06-07,13.582,13.582,13.522,13.522,17789,0
2017-06-08,13.572,13.602,13.513,13.513,22742,0
2017-06-09,13.582,13.651,13.503,13.631,66927,0
2017-06-12,13.621,13.621,13.522,13.612,34247,0
2017-06-13,13.633,13.692,13.601,13.692,42746,0
2017-06-14,13.682,13.712,13.653,13.702,34069,0
2017-06-15,13.702,13.742,13.682,13.722,19571,0
2017-06-16,13.722,13.732,13.682,13.732,13546,0
2017-06-19,13.762,13.762,13.722,13.762,25921,0
2017-06-20,13.792,13.792,13.702,13.752,26690,0
2017-06-21,13.802,13.802,13.724,13.752,28876,0
2017-06-22,13.792,13.792,13.702,13.712,19640,0
2017-06-23,13.742,13.742,13.697,13.712,24023,0
2017-06-26,13.722,13.722,13.672,13.672,17179,0
2017-06-27,13.742,13.742,13.614,13.623,38926,0
2017-06-28,13.653,13.672,13.584,13.584,26329,0
2017-06-29,13.604,13.604,13.485,13.544,52638,0
2017-06-30,13.495,13.554,13.485,13.554,28158,0
2017-07-03,13.594,13.614,13.574,13.574,15067,0
2017-07-05,13.544,13.614,13.524,13.574,34029,0
2017-07-06,13.574,13.633,13.544,13.594,43311,0
2017-07-07,13.554,13.623,13.553,13.553,14241,0
2017-07-10,13.574,13.682,13.574,13.614,15696,0
2017-07-11,13.614,13.712,13.614,13.692,11237,0
2017-07-12,13.732,13.752,13.712,13.732,30829,0
2017-07-13,13.702,13.782,13.702,13.722,26102,0
2017-07-14,13.762,13.769,13.732,13.762,20129,0
2017-07-17,13.841,13.841,13.702,13.729,14093,0
2017-07-18,13.712,13.812,13.712,13.792,26239,0
2017-07-19,13.752,13.822,13.752,13.782,16788,0
2017-07-20,13.762,13.786,13.752,13.752,22581,0
2017-07-21,13.782,13.831,13.777,13.812,22938,0
2017-07-24,13.812,13.841,13.692,13.742,51075,0
2017-07-25,13.722,13.742,13.702,13.702,20201,0
2017-07-26,13.712,13.752,13.692,13.722,22273,0
2017-07-27,13.782,13.802,13.692,13.692,18187,0
2017-07-28,13.702,13.812,13.702,13.812,14545,0
2017-07-31,13.802,13.831,13.792,13.803,19548,0
2017-08-01,13.802,13.871,13.802,13.831,27718,0
2017-08-02,13.881,13.881,13.831,13.871,21562,0
2017-08-03,13.841,13.911,13.841,13.891,30653,0
2017-08-04,13.901,13.911,13.831,13.841,12627,0
2017-08-07,13.841,13.911,13.841,13.881,43210,0
2017-08-08,13.871,13.881,13.841,13.871,16161,0
2017-08-09,13.861,13.881,13.802,13.871,23126,0
2017-08-10,13.812,13.831,13.782,13.792,19627,0
2017-08-11,13.851,13.851,13.775,13.841,12849,0
2017-08-14,13.851,13.851,13.802,13.812,13371,0
2017-08-15,13.752,13.817,13.702,13.812,43539,0
2017-08-16,13.792,13.911,13.782,13.871,14962,0
2017-08-17,13.861,13.891,13.841,13.851,48264,0
2017-08-18,13.851,13.931,13.851,13.931,27615,0
2017-08-21,13.921,13.991,13.911,13.981,32863,0
2017-08-22,13.971,13.985,13.911,13.921,21760,0
2017-08-23,13.921,13.931,13.893,13.921,32012,0
2017-08-24,13.921,13.941,13.896,13.921,28425,0
2017-08-25,13.921,13.941,13.891,13.891,16700,0
2017-08-28,13.901,13.901,13.831,13.901,50437,0
2017-08-29,13.911,13.941,13.911,13.921,26217,0
2017-08-30,13.911,13.931,13.891,13.911,28497,0
2017-08-31,13.911,13.961,13.903,13.921,18099,0
2017-09-01,13.931,13.951,13.901,13.901,30419,0
2017-09-05,13.971,13.981,13.881,13.921,27658,0
2017-09-06,13.911,14.04,13.891,14.03,35988,0
2017-09-07,14.04,14.189,14.025,14.189,53785,0
2017-09-08,14.199,14.229,14.13,14.189,38897,0
2017-09-11,14.199,14.229,14.15,14.16,32385,0
2017-09-12,14.16,14.219,14.12,14.12,44963,0
2017-09-13,14.11,14.15,14.001,14.001,72797,0
2017-09-14,14.011,14.09,14.011,14.09,13631,0
2017-09-15,14.09,14.12,14.057,14.1,34562,0
2017-09-18,14.1,14.15,14.06,14.15,21941,0
2017-09-19,14.15,14.15,14.075,14.15,76411,0
2017-09-20,14.16,14.16,14.07,14.12,36220,0
2017-09-21,14.11,14.11,14.001,14.011,17418,0
2017-09-22,14.05,14.14,14.021,14.1,44237,0
2017-09-25,14.09,14.16,14.084,14.14,17477,0
2017-09-26,14.13,14.183,14.13,14.18,15813,0
2017-09-27,14.13,14.15,14.001,14.04,31458,0
2017-09-28,14.021,14.08,13.971,13.991,32224,0
2017-09-29,14.011,14.011,13.961,14.001,27184,0
2017-10-02,14.011,14.07,13.961,14.05,26051,0
2017-10-03,14.08,14.12,13.981,14.12,27148,0
2017-10-04,14.14,14.14,14.04,14.11,24299,0
2017-10-05,14.12,14.13,14.021,14.021,25091,0
2017-10-06,14.021,14.14,13.951,14.14,84247,0
2017-10-09,14.13,14.17,14.07,14.17,20086,0
2017-10-10,14.17,14.24,14.13,14.24,43716,0
2017-10-11,14.23,14.23,14.17,14.2,25539,0
2017-10-12,14.19,14.22,14.11,14.21,19828,0
2017-10-13,14.23,14.31,14.2,14.26,22332,0
2017-10-16,14.26,14.26,14.17,14.26,26367,0
2017-10-17,14.21,14.24,14.12,14.12,13772,0
2017-10-18,14.13,14.14,14.08,14.14,35020,0
2017-10-19,14.13,14.13,14.08,14.12,15076,0
2017-10-20,14.09,14.1,14.05,14.07,24816,0
2017-10-23,14.1,14.11,14.07,14.1,33744,0
2017-10-24,14.09,14.11,14.05,14.11,28138,0
2017-10-25,14.04,14.04,13.94,14,28361,0
2017-10-26,13.99,13.99,13.92,13.92,23793,0
2017-10-27,13.93,13.93,13.81,13.86,68451,0
2017-10-30,13.889,13.977,13.889,13.94,9391,0
2017-10-31,13.91,13.98,13.91,13.98,20957,0
2017-11-01,13.99,14.05,13.95,14.05,29168,0
2017-11-02,14.06,14.08,14.0101,14.06,34397,0
2017-11-03,14.05,14.06,14.02,14.06,14666,0
2017-11-06,14.05,14.0512,13.97,14.01,17597,0
2017-11-07,13.98,14.06,13.98,14.02,10117,0
2017-11-08,14.03,14.22,14.03,14.22,86929,0
2017-11-09,14.21,14.21,14.15,14.16,20931,0
2017-11-10,14.15,14.15,14.03,14.06,41824,0
