Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.964,9.971,9.949,9.949,5299,0
2005-02-28,10.075,10.075,9.915,9.924,19332,0
2005-03-01,9.971,9.971,9.924,9.971,2515,0
2005-03-02,9.994,10.007,9.949,9.957,8604,0
2005-03-03,9.94,10.002,9.94,9.949,7023,0
2005-03-04,9.933,10.039,9.915,9.94,41304,0
2005-03-07,9.949,9.964,9.949,9.964,1445,0
2005-03-08,9.949,9.994,9.933,9.957,8078,0
2005-03-09,9.957,9.957,9.879,9.908,22109,0
2005-03-10,9.894,9.924,9.894,9.924,7679,0
2005-03-11,9.834,9.851,9.799,9.799,14164,0
2005-03-14,9.828,9.834,9.766,9.791,12573,0
2005-03-15,9.814,9.814,9.791,9.791,5429,0
2005-03-16,9.799,9.799,9.728,9.75,27667,0
2005-03-17,9.791,9.799,9.721,9.75,16015,0
2005-03-18,9.743,9.743,9.684,9.698,27139,0
2005-03-21,9.684,9.743,9.638,9.714,54672,0
2005-03-22,9.743,9.766,9.63,9.63,20914,0
2005-03-23,9.609,9.677,9.609,9.66,16946,0
2005-03-24,9.66,9.728,9.66,9.66,19724,0
2005-03-28,9.638,9.757,9.638,9.743,20389,0
2005-03-29,9.773,9.806,9.677,9.691,19332,0
2005-03-30,9.736,9.736,9.66,9.668,11912,0
2005-03-31,9.721,9.736,9.66,9.684,20653,0
2005-04-01,9.743,9.814,9.684,9.691,14300,0
2005-04-04,9.698,9.736,9.677,9.736,4500,0
2005-04-05,9.668,9.736,9.668,9.677,20389,0
2005-04-06,9.677,9.743,9.668,9.743,12315,0
2005-04-07,9.721,9.757,9.714,9.728,11651,0
2005-04-08,9.721,9.757,9.714,9.743,17472,0
2005-04-11,9.743,9.782,9.728,9.782,13636,0
2005-04-12,9.757,9.782,9.757,9.782,4768,0
2005-04-13,9.743,9.851,9.714,9.834,50175,0
2005-04-14,9.773,9.872,9.728,9.872,53485,0
2005-04-15,9.834,9.9,9.799,9.9,9134,0
2005-04-18,9.867,10.007,9.821,10.007,27402,0
2005-04-19,9.971,9.971,9.834,9.872,59311,0
2005-04-20,9.814,9.9,9.799,9.806,18270,0
2005-04-21,9.843,9.843,9.782,9.821,5299,0
2005-04-22,9.834,9.834,9.791,9.791,5159,0
2005-04-25,9.828,9.843,9.75,9.806,10723,0
2005-04-26,9.851,9.86,9.806,9.843,5691,0
2005-04-27,9.879,9.894,9.821,9.828,28197,0
2005-04-28,9.86,9.9,9.828,9.894,8604,0
2005-04-29,9.94,9.949,9.879,9.915,7023,0
2005-05-02,9.915,9.915,9.879,9.9,12315,0
2005-05-03,9.9,9.908,9.886,9.886,3174,0
2005-05-04,9.879,9.894,9.851,9.867,15357,0
2005-05-05,9.867,9.872,9.851,9.851,12315,0
2005-05-06,9.872,9.872,9.814,9.834,15357,0
2005-05-09,9.821,9.851,9.791,9.821,54809,0
2005-05-10,9.867,9.879,9.834,9.851,7545,0
2005-05-11,9.782,9.86,9.782,9.86,16946,0
2005-05-12,9.843,9.872,9.828,9.828,11252,0
2005-05-13,9.867,9.9,9.851,9.86,20653,0
2005-05-16,9.851,9.915,9.806,9.915,39980,0
2005-05-17,9.908,9.933,9.908,9.933,8078,0
2005-05-18,9.94,9.964,9.94,9.957,9003,0
2005-05-19,9.957,9.971,9.915,9.915,17472,0
2005-05-20,9.915,9.949,9.879,9.894,24890,0
2005-05-23,9.908,9.957,9.9,9.957,16284,0
2005-05-24,9.964,9.979,9.924,9.94,19064,0
2005-05-25,9.971,9.971,9.933,9.94,8604,0
2005-05-26,9.94,9.964,9.867,9.949,20522,0
2005-05-27,9.964,9.994,9.964,9.994,9667,0
2005-05-31,9.994,10.023,9.994,9.994,24092,0
2005-06-01,10.023,10.098,10.007,10.055,23564,0
2005-06-02,10.046,10.098,10.046,10.09,13636,0
2005-06-03,10.064,10.113,10.064,10.105,30980,0
2005-06-06,10.121,10.145,10.064,10.064,6879,0
2005-06-07,10.083,10.113,10.069,10.09,16015,0
2005-06-08,10.098,10.113,10.098,10.105,4369,0
2005-06-09,10.09,10.113,10.075,10.105,15093,0
2005-06-10,10.098,10.113,10.075,10.113,14036,0
2005-06-13,10.064,10.069,9.994,10.023,18798,0
2005-06-14,10.007,10.064,10.007,10.055,13768,0
2005-06-15,10.007,10.055,10.007,10.039,15228,0
2005-06-16,10.016,10.105,10.016,10.055,10723,0
2005-06-17,10.016,10.064,10.002,10.032,9929,0
2005-06-20,10.046,10.083,10.046,10.055,6220,0
2005-06-21,10.064,10.098,10.064,10.069,4500,0
2005-06-22,10.046,10.09,10.046,10.09,8865,0
2005-06-23,10.075,10.169,10.069,10.136,17742,0
2005-06-24,10.136,10.169,10.128,10.152,4635,0
2005-06-27,10.161,10.176,10.128,10.128,5560,0
2005-06-28,10.161,10.161,10.128,10.128,3040,0
2005-06-29,10.128,10.145,10.075,10.083,22639,0
2005-06-30,10.121,10.121,10.083,10.083,17346,0
2005-07-01,10.121,10.128,10.083,10.09,1717,0
2005-07-05,10.083,10.09,10.023,10.023,10331,0
2005-07-06,10.075,10.075,10.064,10.069,1855,0
2005-07-07,10.083,10.09,10.083,10.09,4768,0
2005-07-08,10.09,10.128,10.09,10.113,12974,0
2005-07-11,10.145,10.145,10.069,10.145,27005,0
2005-07-12,10.161,10.176,10.083,10.105,9929,0
2005-07-13,10.105,10.161,10.098,10.098,8078,0
2005-07-14,10.136,10.136,10.105,10.105,4233,0
2005-07-15,10.136,10.136,10.128,10.136,3444,0
2005-07-18,10.113,10.136,10.069,10.075,6361,0
2005-07-19,10.032,10.113,10.007,10.09,10455,0
2005-07-20,10.121,10.121,10.055,10.064,6620,0
2005-07-21,10.083,10.09,10.055,10.09,6361,0
2005-07-22,10.098,10.098,10.055,10.09,9134,0
2005-07-25,10.098,10.098,10.055,10.098,2774,0
2005-07-26,10.083,10.09,10.055,10.064,11252,0
2005-07-27,10.09,10.121,10.032,10.075,13239,0
2005-07-28,10.064,10.128,10.046,10.083,11782,0
2005-07-29,10.121,10.136,10.046,10.055,6879,0
2005-08-01,10.098,10.098,10.046,10.075,19064,0
2005-08-02,10.075,10.105,10.055,10.055,9667,0
2005-08-03,10.113,10.128,10.064,10.121,11782,0
2005-08-04,10.083,10.09,10.069,10.069,10189,0
2005-08-05,10.046,10.055,10.016,10.016,13899,0
2005-08-08,9.979,10.039,9.979,10.007,6220,0
2005-08-09,10.007,10.083,10.007,10.046,25159,0
2005-08-10,10.069,10.069,10.016,10.032,2377,0
2005-08-11,10.032,10.075,9.979,10.075,8744,0
2005-08-12,10.069,10.083,10.002,10.002,16414,0
2005-08-15,10.046,10.064,9.979,10.016,8473,0
2005-08-16,10.032,10.083,10.002,10.075,13507,0
2005-08-17,10.121,10.121,10.002,10.002,3310,0
2005-08-18,10.023,10.075,10.023,10.075,2515,0
2005-08-19,10.032,10.098,10.032,10.039,10723,0
2005-08-22,10.083,10.09,10.039,10.09,8604,0
2005-08-23,10.055,10.128,10.039,10.128,14300,0
2005-08-24,10.083,10.128,10.064,10.064,10723,0
2005-08-25,10.128,10.128,10.046,10.069,5299,0
2005-08-26,10.069,10.105,10.064,10.105,9003,0
2005-08-29,10.113,10.113,10.069,10.075,19064,0
2005-08-30,10.069,10.098,10.064,10.075,17472,0
2005-08-31,10.069,10.176,10.069,10.161,23299,0
2005-09-01,10.121,10.176,10.121,10.176,10723,0
2005-09-02,10.176,10.182,10.136,10.176,11782,0
2005-09-06,10.176,10.189,10.145,10.182,18270,0
2005-09-07,10.182,10.312,10.176,10.304,27139,0
2005-09-08,10.304,10.32,10.288,10.288,14965,0
2005-09-09,10.288,10.326,10.281,10.304,18010,0
2005-09-12,10.32,10.32,10.272,10.281,5958,0
2005-09-13,10.304,10.304,10.234,10.234,9667,0
2005-09-14,10.234,10.281,10.21,10.21,10723,0
2005-09-15,10.182,10.226,10.105,10.136,13507,0
2005-09-16,10.075,10.145,10.055,10.069,9269,0
2005-09-19,10.105,10.136,10.032,10.075,8744,0
2005-09-20,10.046,10.055,9.994,10.032,12707,0
2005-09-21,10.002,10.105,10.002,10.083,17607,0
2005-09-22,10.098,10.105,9.994,10.032,17472,0
2005-09-23,10.007,10.113,10.007,10.09,35877,0
2005-09-26,10.046,10.113,10.032,10.09,12845,0
2005-09-27,10.032,10.121,10.016,10.098,20914,0
2005-09-28,10.098,10.121,10.075,10.113,12845,0
2005-09-29,10.121,10.128,10.002,10.046,10455,0
2005-09-30,10.083,10.083,10.007,10.007,11517,0
2005-10-03,10.002,10.064,10.002,10.064,8473,0
2005-10-04,10.064,10.075,10.007,10.075,7282,0
2005-10-05,10.105,10.136,10.039,10.113,11517,0
2005-10-06,10.145,10.152,10.016,10.016,9798,0
2005-10-07,10.016,10.069,10.002,10.064,7679,0
2005-10-10,10.064,10.064,9.987,9.994,12573,0
2005-10-11,10.023,10.075,10.023,10.075,21449,0
2005-10-12,10.09,10.09,9.94,9.949,20914,0
2005-10-13,9.924,9.971,9.915,9.924,15357,0
2005-10-14,9.915,9.94,9.851,9.94,11651,0
2005-10-17,9.924,9.94,9.86,9.867,25018,0
2005-10-18,9.894,9.94,9.872,9.94,47793,0
2005-10-19,9.872,9.949,9.834,9.949,28729,0
2005-10-20,9.949,9.949,9.872,9.872,8744,0
2005-10-21,9.872,9.971,9.872,9.971,9929,0
2005-10-24,9.94,9.971,9.834,9.933,19596,0
2005-10-25,9.971,9.971,9.924,9.971,8078,0
2005-10-26,9.949,10.002,9.872,9.872,27005,0
2005-10-27,9.949,9.971,9.834,9.834,22771,0
2005-10-28,9.834,9.886,9.834,9.879,2920,0
2005-10-31,9.957,10.002,9.894,9.987,24757,0
2005-11-01,10.007,10.023,9.957,10.002,13101,0
2005-11-02,10.002,10.032,9.915,10.016,16152,0
2005-11-03,10.007,10.032,9.924,9.94,16414,0
2005-11-04,9.894,10.055,9.894,10.055,5691,0
2005-11-07,10.007,10.007,9.94,9.964,7545,0
2005-11-08,9.964,10.023,9.94,10.023,20389,0
2005-11-09,10.069,10.083,9.987,10.023,34556,0
2005-11-10,10.007,10.023,9.867,10.007,25417,0
2005-11-11,10.046,10.046,9.9,9.908,7416,0
2005-11-14,9.834,9.872,9.828,9.851,25159,0
2005-11-15,9.851,9.924,9.834,9.924,36274,0
2005-11-16,9.915,9.915,9.867,9.867,6093,0
2005-11-17,9.924,9.94,9.86,9.886,4635,0
2005-11-18,9.9,9.933,9.86,9.933,8604,0
2005-11-21,9.933,10.002,9.894,10.002,13507,0
2005-11-22,9.894,10.007,9.872,9.957,13768,0
2005-11-23,9.994,10.002,9.994,9.994,1855,0
2005-11-25,9.957,10.039,9.894,9.933,28197,0
2005-11-28,9.9,10.032,9.9,10.032,39852,0
2005-11-29,10.002,10.113,9.987,10.046,20124,0
2005-11-30,10.09,10.09,9.949,10.064,32966,0
2005-12-01,10.075,10.075,9.933,9.933,13899,0
2005-12-02,10.002,10.002,9.949,9.994,4500,0
2005-12-05,9.994,10.098,9.949,10.002,33096,0
2005-12-06,9.971,10.046,9.94,10.046,26609,0
2005-12-07,10.016,10.09,9.949,10.002,18669,0
2005-12-08,9.994,10.023,9.94,10.023,25556,0
2005-12-09,9.979,10.113,9.979,10.113,21577,0
2005-12-12,10.064,10.064,10.016,10.046,20255,0
2005-12-13,10.002,10.002,9.924,9.971,23564,0
2005-12-14,9.979,9.994,9.9,9.908,25417,0
2005-12-15,9.908,9.987,9.908,9.979,17212,0
2005-12-16,10.016,10.023,10.002,10.023,11782,0
2005-12-19,10.007,10.032,9.949,9.971,42895,0
2005-12-20,9.957,10.032,9.949,10.007,22109,0
2005-12-21,9.971,10.032,9.867,9.971,59707,0
2005-12-22,9.933,9.971,9.894,9.949,13636,0
2005-12-23,10.023,10.046,9.94,10.046,37071,0
2005-12-27,9.915,10.046,9.915,10.032,45672,0
2005-12-28,10.055,10.055,9.979,10.023,12180,0
2005-12-29,10.032,10.064,9.949,10.007,24092,0
2005-12-30,10.046,10.083,9.987,10.055,15624,0
2006-01-03,10.039,10.046,10.023,10.023,6752,0
2006-01-04,10.023,10.032,9.987,10.023,27539,0
2006-01-05,10.002,10.039,9.957,9.987,23299,0
2006-01-06,9.987,10.023,9.971,10.023,9929,0
2006-01-09,10.032,10.046,10.002,10.032,35487,0
2006-01-10,10.105,10.105,10.016,10.064,19992,0
2006-01-11,9.971,10.016,9.949,9.971,10062,0
2006-01-12,9.971,10.064,9.971,9.994,28598,0
2006-01-13,9.994,10.032,9.994,10.032,6093,0
2006-01-17,10.007,10.064,10.002,10.023,10455,0
2006-01-18,9.971,10.055,9.971,10.055,12707,0
2006-01-19,10.002,10.055,10.002,10.055,9003,0
2006-01-20,10.075,10.075,10.007,10.055,5031,0
2006-01-23,10.023,10.055,9.979,10.046,27139,0
2006-01-24,10.023,10.064,10.023,10.064,7940,0
2006-01-25,10.064,10.064,9.987,10.039,7282,0
2006-01-26,10.007,10.046,9.994,10.046,28729,0
2006-01-27,10.039,10.069,9.979,9.979,18405,0
2006-01-30,9.979,10.069,9.971,10.055,14562,0
2006-01-31,10.064,10.075,9.979,10.075,35079,0
2006-02-01,10.046,10.075,9.994,9.994,8205,0
2006-02-02,10.023,10.032,9.994,9.994,16015,0
2006-02-03,9.979,10.098,9.971,10.098,46602,0
2006-02-06,10.046,10.113,10.023,10.046,7679,0
2006-02-07,10.002,10.083,9.979,9.987,19992,0
2006-02-08,10.032,10.069,10.016,10.016,16811,0
2006-02-09,10.023,10.039,10.023,10.039,5823,0
2006-02-10,10.083,10.083,10.039,10.069,21975,0
2006-02-13,10.194,10.194,10.069,10.075,14827,0
2006-02-14,10.064,10.083,9.994,10.075,21713,0
2006-02-15,10.046,10.128,10.039,10.064,10189,0
2006-02-16,10.069,10.128,10.032,10.09,26342,0
2006-02-17,10.055,10.136,10.055,10.136,20124,0
2006-02-21,10.075,10.194,10.075,10.194,8078,0
2006-02-22,10.226,10.226,10.121,10.136,13239,0
2006-02-23,10.064,10.121,10.064,10.121,26479,0
2006-02-24,10.121,10.121,10.098,10.105,11912,0
2006-02-27,10.098,10.113,10.046,10.055,18798,0
2006-02-28,10.098,10.194,10.046,10.194,51896,0
2006-03-01,10.194,10.242,10.145,10.161,22237,0
2006-03-02,10.161,10.182,10.083,10.121,14430,0
2006-03-03,10.09,10.152,9.987,9.987,11651,0
2006-03-06,9.979,10.007,9.971,9.979,11252,0
2006-03-07,9.979,10.055,9.933,9.949,10593,0
2006-03-08,9.94,10.039,9.924,10.039,11651,0
2006-03-09,9.971,10.039,9.971,9.994,16414,0
2006-03-10,10.032,10.032,9.94,10.007,19596,0
2006-03-13,9.924,10.007,9.924,10.007,8339,0
2006-03-14,9.979,10.007,9.933,10.007,16414,0
2006-03-15,10.007,10.007,9.957,9.957,5159,0
2006-03-16,10.007,10.007,9.933,9.971,74931,0
2006-03-17,10.016,10.016,9.908,9.915,40772,0
2006-03-20,9.957,10.039,9.94,10.016,17472,0
2006-03-21,9.964,9.987,9.933,9.979,21975,0
2006-03-22,9.987,10.016,9.949,9.987,12845,0
2006-03-23,9.987,10.002,9.933,9.957,25018,0
2006-03-24,9.957,10.002,9.933,9.994,111737,0
2006-03-27,9.964,10.046,9.964,10.046,25556,0
2006-03-28,10.046,10.046,9.957,10.032,40112,0
2006-03-29,10.055,10.136,10.007,10.113,43421,0
2006-03-30,10.083,10.136,10.064,10.064,54548,0
2006-03-31,10.136,10.194,10.083,10.161,61562,0
2006-04-03,10.234,10.272,10.145,10.169,66593,0
2006-04-04,10.194,10.281,10.152,10.152,21053,0
2006-04-05,10.189,10.266,10.128,10.128,10331,0
2006-04-06,10.105,10.136,10.09,10.098,4768,0
2006-04-07,10.069,10.083,10.046,10.055,5159,0
2006-04-10,10.046,10.128,10.046,10.128,21577,0
2006-04-11,10.064,10.128,10.002,10.002,6752,0
2006-04-12,9.924,10.007,9.908,9.908,16946,0
2006-04-13,9.987,9.994,9.886,9.994,11252,0
2006-04-17,9.94,9.971,9.872,9.971,14430,0
2006-04-18,9.915,9.915,9.894,9.908,6361,0
2006-04-19,9.9,9.957,9.9,9.94,4898,0
2006-04-20,9.894,10.007,9.894,9.924,11782,0
2006-04-21,9.987,10.039,9.94,9.957,2647,0
2006-04-24,9.924,10.039,9.924,10.039,4233,0
2006-04-25,9.964,10.023,9.894,9.957,13899,0
2006-04-26,10.032,10.032,9.971,9.987,12050,0
2006-04-27,10.046,10.046,9.933,9.964,9269,0
2006-04-28,10.046,10.046,9.894,10.002,16946,0
2006-05-01,9.994,10.002,9.924,9.933,4107,0
2006-05-02,10.007,10.007,9.924,9.987,4898,0
2006-05-03,9.957,10.007,9.957,10.007,5823,0
2006-05-04,10.007,10.023,9.964,9.971,8865,0
2006-05-05,9.987,10.007,9.971,9.979,12180,0
2006-05-08,9.971,10.007,9.964,9.964,8744,0
2006-05-09,9.915,9.994,9.915,9.971,23964,0
2006-05-10,9.924,10.002,9.924,9.971,25159,0
2006-05-11,9.933,10.002,9.9,9.933,8744,0
2006-05-12,9.908,9.949,9.879,9.949,14036,0
2006-05-15,9.894,9.949,9.894,9.933,5958,0
2006-05-16,9.872,9.915,9.872,9.886,12845,0
2006-05-17,9.894,9.933,9.851,9.851,5691,0
2006-05-18,9.872,9.933,9.872,9.933,15750,0
2006-05-19,9.949,9.964,9.894,9.957,20255,0
2006-05-22,9.971,9.979,9.872,9.924,20124,0
2006-05-23,9.957,10.023,9.86,9.894,34824,0
2006-05-24,9.9,9.964,9.9,9.915,5958,0
2006-05-25,9.9,9.964,9.9,9.933,4898,0
2006-05-26,9.971,9.987,9.924,9.987,14036,0
2006-05-30,9.949,9.994,9.908,9.908,14164,0
2006-05-31,9.949,10.007,9.924,10.002,9532,0
2006-06-01,10.002,10.007,9.964,9.987,8205,0
2006-06-02,10.007,10.121,10.007,10.023,8205,0
2006-06-05,10.023,10.121,10.016,10.064,13507,0
2006-06-06,10.064,10.075,10.007,10.032,9403,0
2006-06-07,10.007,10.075,10.007,10.007,7023,0
2006-06-08,10.069,10.069,10.007,10.016,10189,0
2006-06-09,10.007,10.083,10.007,10.007,6482,0
2006-06-12,10.046,10.083,10.007,10.083,6482,0
2006-06-13,10.007,10.055,9.971,9.987,15624,0
2006-06-14,9.971,10.007,9.872,9.879,18135,0
2006-06-15,9.872,10.002,9.872,10.002,8339,0
2006-06-16,10.002,10.064,9.979,10.023,4369,0
2006-06-19,10.039,10.039,9.886,9.9,9667,0
2006-06-20,9.949,9.964,9.894,9.894,5691,0
2006-06-21,9.879,9.957,9.879,9.9,38658,0
2006-06-22,9.894,9.957,9.821,9.879,58515,0
2006-06-23,9.86,9.933,9.86,9.933,18534,0
2006-06-26,9.894,9.915,9.791,9.821,49382,0
2006-06-27,9.86,9.867,9.821,9.834,5958,0
2006-06-28,9.886,9.9,9.843,9.9,19992,0
2006-06-29,9.843,9.9,9.843,9.9,11912,0
2006-06-30,9.908,9.964,9.851,9.964,16284,0
2006-07-03,9.924,9.957,9.894,9.957,10455,0
2006-07-05,9.957,9.964,9.894,9.894,16414,0
2006-07-06,9.894,9.971,9.886,9.9,20522,0
2006-07-07,9.9,9.933,9.86,9.933,58913,0
2006-07-10,9.908,9.908,9.867,9.879,18933,0
2006-07-11,9.879,9.915,9.879,9.9,12445,0
2006-07-12,9.843,9.894,9.843,9.851,10854,0
2006-07-13,9.872,9.894,9.834,9.843,5159,0
2006-07-14,9.843,9.851,9.828,9.828,15888,0
2006-07-17,9.821,9.924,9.821,9.924,9798,0
2006-07-18,9.851,9.949,9.834,9.924,25946,0
2006-07-19,9.86,9.924,9.821,9.872,38919,0
2006-07-20,9.872,9.915,9.834,9.915,21577,0
2006-07-21,9.86,9.971,9.86,9.894,28329,0
2006-07-24,9.872,9.971,9.872,9.964,19859,0
2006-07-25,9.933,9.971,9.894,9.964,21577,0
2006-07-26,9.933,10.002,9.9,9.987,31246,0
2006-07-27,9.994,10.046,9.987,10.032,22639,0
2006-07-28,10.032,10.064,10.002,10.002,23170,0
2006-07-31,10.002,10.113,10.002,10.105,31507,0
2006-08-01,10.121,10.128,10.032,10.128,23170,0
2006-08-02,10.128,10.161,10.064,10.145,32167,0
2006-08-03,10.121,10.182,10.105,10.182,20783,0
2006-08-04,10.194,10.281,10.194,10.251,29656,0
2006-08-07,10.242,10.251,10.145,10.145,14300,0
2006-08-08,10.145,10.161,10.121,10.121,17607,0
2006-08-09,10.121,10.121,10.064,10.075,6879,0
2006-08-10,10.083,10.098,10.032,10.09,7416,0
2006-08-11,10.083,10.105,10.069,10.069,4768,0
2006-08-14,10.083,10.128,10.046,10.128,22639,0
2006-08-15,10.069,10.161,10.069,10.113,6220,0
2006-08-16,10.098,10.182,10.098,10.128,26741,0
2006-08-17,10.128,10.217,10.121,10.152,38792,0
2006-08-18,10.161,10.21,10.098,10.194,30980,0
2006-08-21,10.105,10.202,10.105,10.202,23698,0
2006-08-22,10.251,10.258,10.234,10.258,24092,0
2006-08-23,10.258,10.312,10.194,10.194,23036,0
2006-08-24,10.194,10.288,10.176,10.202,25680,0
2006-08-25,10.202,10.281,10.189,10.194,10455,0
2006-08-28,10.202,10.304,10.202,10.296,19992,0
2006-08-29,10.349,10.366,10.288,10.366,39980,0
2006-08-30,10.349,10.366,10.288,10.349,10455,0
2006-08-31,10.401,10.416,10.32,10.379,5823,0
2006-09-01,10.401,10.401,10.326,10.342,3444,0
2006-09-05,10.349,10.477,10.349,10.372,15888,0
2006-09-06,10.358,10.358,10.296,10.296,5958,0
2006-09-07,10.194,10.242,10.194,10.217,14965,0
2006-09-08,10.226,10.251,10.226,10.234,8078,0
2006-09-11,10.202,10.281,10.169,10.234,18405,0
2006-09-12,10.194,10.304,10.182,10.251,9667,0
2006-09-13,10.242,10.251,10.152,10.217,25159,0
2006-09-14,10.251,10.251,10.226,10.251,15228,0
2006-09-15,10.251,10.251,10.226,10.226,4107,0
2006-09-18,10.234,10.251,10.217,10.217,14694,0
2006-09-19,10.202,10.272,10.169,10.266,14827,0
2006-09-20,10.266,10.266,10.202,10.202,9003,0
2006-09-21,10.194,10.258,10.189,10.194,17212,0
2006-09-22,10.189,10.266,10.189,10.266,11252,0
2006-09-25,10.194,10.272,10.194,10.251,14430,0
2006-09-26,10.234,10.281,10.217,10.281,5429,0
2006-09-27,10.281,10.358,10.251,10.251,9798,0
2006-09-28,10.304,10.349,10.251,10.32,30181,0
2006-09-29,10.32,10.32,10.272,10.272,6620,0
2006-10-02,10.342,10.342,10.258,10.266,6620,0
2006-10-03,10.312,10.32,10.258,10.258,17078,0
2006-10-04,10.272,10.32,10.251,10.32,8473,0
2006-10-05,10.334,10.334,10.281,10.32,9269,0
2006-10-06,10.312,10.312,10.272,10.312,22237,0
2006-10-09,10.312,10.342,10.272,10.281,9003,0
2006-10-10,10.304,10.326,10.281,10.296,6752,0
2006-10-11,10.234,10.296,10.21,10.226,10723,0
2006-10-12,10.258,10.258,10.202,10.242,15750,0
2006-10-13,10.258,10.258,10.194,10.194,11252,0
2006-10-16,10.202,10.251,10.202,10.21,10992,0
2006-10-17,10.242,10.288,10.194,10.194,11912,0
2006-10-18,10.121,10.242,10.121,10.242,13768,0
2006-10-19,10.194,10.266,10.182,10.251,3705,0
2006-10-20,10.194,10.349,10.194,10.326,17212,0
2006-10-23,10.312,10.372,10.258,10.334,16414,0
2006-10-24,10.349,10.416,10.326,10.379,28859,0
2006-10-25,10.32,10.416,10.312,10.334,10331,0
2006-10-26,10.326,10.429,10.304,10.312,15093,0
2006-10-27,10.349,10.366,10.251,10.251,15750,0
2006-10-30,10.258,10.32,10.258,10.296,5299,0
2006-10-31,10.32,10.409,10.32,10.379,12050,0
2006-11-01,10.424,10.424,10.366,10.416,9798,0
2006-11-02,10.46,10.493,10.394,10.424,13507,0
2006-11-03,10.386,10.437,10.358,10.394,3174,0
2006-11-06,10.349,10.469,10.349,10.444,7679,0
2006-11-07,10.437,10.437,10.358,10.386,15093,0
2006-11-08,10.394,10.416,10.379,10.416,4233,0
2006-11-09,10.379,10.409,10.379,10.409,1717,0
2006-11-10,10.409,10.416,10.349,10.386,10331,0
2006-11-13,10.349,10.349,10.251,10.288,23964,0
2006-11-14,10.281,10.32,10.258,10.281,12573,0
2006-11-15,10.312,10.32,10.272,10.272,2920,0
2006-11-16,10.281,10.334,10.272,10.272,12707,0
2006-11-17,10.281,10.372,10.281,10.372,10455,0
2006-11-20,10.372,10.372,10.296,10.334,10062,0
2006-11-21,10.334,10.334,10.288,10.334,8339,0
2006-11-22,10.342,10.366,10.342,10.366,11651,0
2006-11-24,10.386,10.401,10.386,10.401,7416,0
2006-11-27,10.444,10.485,10.349,10.401,46334,0
2006-11-28,10.424,10.514,10.401,10.499,20255,0
2006-11-29,10.499,10.592,10.485,10.575,15750,0
2006-11-30,10.575,10.614,10.507,10.518,20124,0
2006-12-01,10.575,10.606,10.534,10.551,16284,0
2006-12-04,10.551,10.621,10.551,10.614,9798,0
2006-12-05,10.575,10.644,10.575,10.614,6482,0
2006-12-06,10.592,10.614,10.575,10.6,7416,0
2006-12-07,10.575,10.614,10.551,10.575,5691,0
2006-12-08,10.575,10.575,10.499,10.566,15624,0
2006-12-11,10.566,10.575,10.444,10.551,25417,0
2006-12-12,10.566,10.575,10.46,10.507,22237,0
2006-12-13,10.507,10.575,10.469,10.469,12180,0
2006-12-14,10.499,10.534,10.485,10.499,14300,0
2006-12-15,10.493,10.526,10.469,10.485,20124,0
2006-12-18,10.437,10.575,10.437,10.485,15888,0
2006-12-19,10.358,10.518,10.358,10.507,25556,0
2006-12-20,10.514,10.526,10.379,10.386,36668,0
2006-12-21,10.386,10.409,10.358,10.372,11121,0
2006-12-22,10.379,10.401,10.358,10.379,13371,0
2006-12-26,10.372,10.409,10.372,10.409,8339,0
2006-12-27,10.401,10.424,10.372,10.386,11386,0
2006-12-28,10.409,10.46,10.379,10.452,22237,0
2006-12-29,10.499,10.526,10.46,10.499,10992,0
2007-01-03,10.566,10.566,10.429,10.493,9134,0
2007-01-04,10.514,10.534,10.469,10.485,18405,0
2007-01-05,10.46,10.477,10.429,10.444,8865,0
2007-01-08,10.429,10.477,10.424,10.477,17872,0
2007-01-09,10.477,10.551,10.429,10.526,20255,0
2007-01-10,10.444,10.575,10.409,10.575,23964,0
2007-01-11,10.575,10.635,10.575,10.635,6752,0
2007-01-12,10.575,10.575,10.477,10.499,10723,0
2007-01-16,10.46,10.575,10.46,10.514,6361,0
2007-01-17,10.534,10.559,10.499,10.559,1445,0
2007-01-18,10.559,10.6,10.493,10.584,9403,0
2007-01-19,10.614,10.614,10.575,10.584,7023,0
2007-01-22,10.584,10.644,10.584,10.584,7545,0
2007-01-23,10.6,10.629,10.575,10.584,14562,0
2007-01-24,10.614,10.635,10.584,10.592,6220,0
2007-01-25,10.575,10.575,10.534,10.542,15228,0
2007-01-26,10.542,10.559,10.534,10.551,8473,0
2007-01-29,10.534,10.614,10.534,10.534,15750,0
2007-01-30,10.614,10.629,10.534,10.575,10455,0
2007-01-31,10.575,10.592,10.526,10.534,14694,0
2007-02-01,10.534,10.592,10.534,10.542,6093,0
2007-02-02,10.566,10.652,10.559,10.652,5031,0
2007-02-05,10.652,10.652,10.551,10.606,10593,0
2007-02-06,10.606,10.621,10.566,10.566,7023,0
2007-02-07,10.575,10.575,10.526,10.526,5560,0
2007-02-08,10.551,10.629,10.518,10.592,11782,0
2007-02-09,10.666,10.666,10.584,10.584,4898,0
2007-02-12,10.652,10.66,10.514,10.551,20653,0
2007-02-13,10.507,10.507,10.437,10.46,12050,0
2007-02-14,10.437,10.566,10.437,10.559,7940,0
2007-02-15,10.526,10.542,10.485,10.499,15750,0
2007-02-16,10.507,10.526,10.493,10.493,9134,0
2007-02-20,10.514,10.629,10.46,10.534,24757,0
2007-02-21,10.499,10.534,10.469,10.499,9532,0
2007-02-22,10.499,10.592,10.499,10.592,36007,0
2007-02-23,10.534,10.534,10.424,10.518,18405,0
2007-02-26,10.518,10.629,10.518,10.621,19464,0
2007-02-27,10.526,10.652,10.526,10.575,10455,0
2007-02-28,10.575,10.666,10.542,10.666,11912,0
2007-03-01,10.652,10.674,10.652,10.674,1717,0
2007-03-02,10.652,10.652,10.621,10.644,13239,0
2007-03-05,10.652,10.652,10.551,10.635,17607,0
2007-03-06,10.575,10.644,10.575,10.592,18798,0
2007-03-07,10.606,10.614,10.551,10.614,10992,0
2007-03-08,10.614,10.635,10.542,10.592,18798,0
2007-03-09,10.542,10.621,10.534,10.614,23299,0
2007-03-12,10.584,10.629,10.542,10.614,5691,0
2007-03-13,10.629,10.629,10.534,10.575,16152,0
2007-03-14,10.551,10.592,10.507,10.542,2377,0
2007-03-15,10.542,10.566,10.534,10.542,6879,0
2007-03-16,10.559,10.566,10.444,10.499,16811,0
2007-03-19,10.469,10.551,10.469,10.499,7679,0
2007-03-20,10.551,10.592,10.499,10.526,33096,0
2007-03-21,10.514,10.584,10.507,10.526,18405,0
2007-03-22,10.507,10.559,10.46,10.485,25556,0
2007-03-23,10.477,10.518,10.46,10.469,20783,0
2007-03-26,10.485,10.592,10.444,10.518,22237,0
2007-03-27,10.499,10.584,10.485,10.499,7545,0
2007-03-28,10.493,10.542,10.469,10.514,8339,0
2007-03-29,10.534,10.566,10.534,10.559,6361,0
2007-03-30,10.584,10.592,10.566,10.584,4500,0
2007-04-02,10.584,10.614,10.507,10.534,10723,0
2007-04-03,10.507,10.606,10.507,10.559,10854,0
2007-04-04,10.592,10.614,10.566,10.592,3444,0
2007-04-05,10.566,10.652,10.518,10.621,7416,0
2007-04-09,10.635,10.635,10.507,10.629,11121,0
2007-04-10,10.652,10.66,10.526,10.652,12315,0
2007-04-11,10.621,10.621,10.477,10.559,14694,0
2007-04-12,10.526,10.6,10.526,10.592,7023,0
2007-04-13,10.551,10.621,10.551,10.559,5159,0
2007-04-16,10.575,10.575,10.514,10.575,5031,0
2007-04-17,10.6,10.6,10.469,10.469,33895,0
2007-04-18,10.46,10.477,10.46,10.469,9929,0
2007-04-19,10.493,10.518,10.444,10.485,17872,0
2007-04-20,10.469,10.469,10.409,10.452,10062,0
2007-04-23,10.444,10.518,10.444,10.452,16811,0
2007-04-24,10.499,10.534,10.469,10.469,7145,0
2007-04-25,10.477,10.507,10.452,10.452,16152,0
2007-04-26,10.485,10.566,10.46,10.518,18798,0
2007-04-27,10.551,10.551,10.469,10.485,6093,0
2007-04-30,10.534,10.542,10.46,10.507,6879,0
2007-05-01,10.534,10.551,10.444,10.551,14036,0
2007-05-02,10.514,10.592,10.493,10.499,28329,0
2007-05-03,10.534,10.534,10.493,10.534,8205,0
2007-05-04,10.534,10.566,10.518,10.542,11386,0
2007-05-07,10.559,10.559,10.493,10.514,20522,0
2007-05-08,10.526,10.621,10.526,10.534,12845,0
2007-05-09,10.534,10.635,10.507,10.534,19064,0
2007-05-10,10.575,10.575,10.551,10.551,7679,0
2007-05-11,10.534,10.534,10.477,10.477,9134,0
2007-05-14,10.551,10.551,10.469,10.469,14562,0
2007-05-15,10.485,10.514,10.477,10.507,15093,0
2007-05-16,10.493,10.499,10.469,10.477,19332,0
2007-05-17,10.46,10.551,10.452,10.493,24495,0
2007-05-18,10.493,10.493,10.46,10.46,14430,0
2007-05-21,10.46,10.534,10.452,10.534,47524,0
2007-05-22,10.485,10.514,10.46,10.514,20653,0
2007-05-23,10.469,10.514,10.437,10.485,32704,0
2007-05-24,10.493,10.514,10.452,10.452,15624,0
2007-05-25,10.493,10.493,10.429,10.46,15357,0
2007-05-29,10.485,10.551,10.437,10.518,20783,0
2007-05-30,10.542,10.542,10.493,10.493,5031,0
2007-05-31,10.551,10.566,10.469,10.493,24495,0
2007-06-01,10.526,10.566,10.485,10.493,35877,0
2007-06-04,10.534,10.534,10.452,10.469,15624,0
2007-06-05,10.477,10.518,10.429,10.429,11252,0
2007-06-06,10.46,10.485,10.437,10.437,6620,0
2007-06-07,10.429,10.485,10.386,10.386,24092,0
2007-06-08,10.288,10.379,10.189,10.217,49916,0
2007-06-11,10.176,10.202,10.176,10.176,5691,0
2007-06-12,10.176,10.189,9.971,10.039,41181,0
2007-06-13,9.971,10.046,9.971,10.032,13101,0
2007-06-14,10.023,10.189,9.994,10.023,24495,0
2007-06-15,10.007,10.217,9.987,10.069,29790,0
2007-06-18,10.046,10.128,10.039,10.046,10062,0
2007-06-19,10.121,10.182,10.039,10.161,20522,0
2007-06-20,10.098,10.121,10.064,10.064,9003,0
2007-06-21,10.046,10.272,10.032,10.113,26479,0
2007-06-22,10.113,10.113,10.046,10.069,10854,0
2007-06-25,10.098,10.098,10.032,10.032,9134,0
2007-06-26,10.083,10.176,10.064,10.113,9269,0
2007-06-27,10.161,10.161,10.064,10.083,12974,0
2007-06-28,10.075,10.189,10.064,10.09,11782,0
2007-06-29,10.169,10.189,10.113,10.121,6361,0
2007-07-02,10.161,10.394,10.161,10.21,21449,0
2007-07-03,10.272,10.386,10.169,10.386,34952,0
2007-07-05,10.296,10.386,10.242,10.379,17742,0
2007-07-06,10.272,10.349,10.234,10.296,9269,0
2007-07-09,10.334,10.334,10.242,10.242,10723,0
2007-07-10,10.226,10.242,10.189,10.194,16548,0
2007-07-11,10.121,10.189,10.121,10.182,3839,0
2007-07-12,10.182,10.182,10.113,10.128,14965,0
2007-07-13,10.182,10.182,10.055,10.075,14164,0
2007-07-16,10.046,10.075,10.046,10.064,6620,0
2007-07-17,10.055,10.136,9.994,10.136,14562,0
2007-07-18,10.098,10.098,9.994,10.039,13239,0
2007-07-19,10.046,10.046,9.987,10.002,20255,0
2007-07-20,9.994,10.046,9.987,10.007,11912,0
2007-07-23,10.016,10.039,10.016,10.016,660,0
2007-07-24,10.016,10.055,10.007,10.039,10189,0
2007-07-25,10.032,10.064,9.994,10.023,19992,0
2007-07-26,10.007,10.046,9.949,9.949,24890,0
2007-07-27,9.933,10.069,9.933,10.055,10331,0
2007-07-30,10.032,10.069,10.007,10.046,1988,0
2007-07-31,10.09,10.161,10.023,10.069,10331,0
2007-08-01,10.083,10.083,10.002,10.007,17872,0
2007-08-02,10.121,10.121,10.002,10.098,10854,0
2007-08-03,10.046,10.083,10.046,10.046,13371,0
2007-08-06,10.046,10.055,9.987,9.987,16548,0
2007-08-07,10.064,10.064,10.032,10.046,12315,0
2007-08-08,10.064,10.113,9.971,9.987,18270,0
2007-08-09,10.032,10.105,9.987,9.987,11517,0
2007-08-10,9.979,9.979,9.908,9.949,17742,0
2007-08-13,9.971,9.979,9.843,9.86,6220,0
2007-08-14,9.86,9.894,9.851,9.879,14036,0
2007-08-15,9.879,9.924,9.799,9.851,39980,0
2007-08-16,9.86,9.94,9.595,9.867,32041,0
2007-08-17,9.806,9.9,9.806,9.872,10723,0
2007-08-20,9.879,9.971,9.879,9.971,15750,0
2007-08-21,9.894,10.046,9.773,10.007,39316,0
2007-08-22,10.016,10.152,10.016,10.121,15228,0
2007-08-23,10.083,10.083,10.016,10.039,3578,0
2007-08-24,10.046,10.121,9.933,9.933,17472,0
2007-08-27,9.933,9.933,9.9,9.9,1855,0
2007-08-28,9.9,9.933,9.851,9.886,18534,0
2007-08-29,9.915,9.971,9.851,9.971,9929,0
2007-08-30,10.002,10.064,10.002,10.039,8205,0
2007-08-31,10.128,10.136,10.083,10.083,15624,0
2007-09-04,10.121,10.202,10.075,10.075,7940,0
2007-09-05,10.064,10.272,10.023,10.217,14965,0
2007-09-06,10.194,10.258,10.121,10.258,7023,0
2007-09-07,10.258,10.272,10.136,10.242,19724,0
2007-09-10,10.251,10.258,10.176,10.226,4107,0
2007-09-11,10.266,10.349,10.226,10.304,12707,0
2007-09-12,10.272,10.342,10.161,10.161,11912,0
2007-09-13,10.194,10.304,10.194,10.242,10189,0
2007-09-14,10.128,10.176,10.128,10.169,8205,0
2007-09-17,10.121,10.21,10.121,10.145,7810,0
2007-09-18,10.176,10.272,10.121,10.272,12445,0
2007-09-19,10.202,10.202,10.09,10.169,16811,0
2007-09-20,10.234,10.234,9.924,9.924,24231,0
2007-09-21,9.924,10.069,9.924,10.069,13507,0
2007-09-24,10.194,10.194,9.979,10.113,12573,0
2007-09-25,10.083,10.098,9.979,10.098,29523,0
2007-09-26,10.064,10.136,9.971,10.105,18669,0
2007-09-27,10.007,10.113,10.007,10.105,10992,0
2007-09-28,10.113,10.113,10.055,10.055,6361,0
2007-10-01,10.046,10.121,10.046,10.075,8604,0
2007-10-02,10.105,10.161,10.055,10.113,9003,0
2007-10-03,10.069,10.121,10.064,10.121,5691,0
2007-10-04,10.083,10.21,10.083,10.21,12707,0
2007-10-05,10.21,10.217,10.152,10.152,18405,0
2007-10-08,10.161,10.161,10.105,10.105,4898,0
2007-10-09,10.09,10.226,10.046,10.217,29523,0
2007-10-10,10.145,10.145,10.069,10.09,4898,0
2007-10-11,10.083,10.161,9.933,10.032,16946,0
2007-10-12,10.046,10.046,10.007,10.032,6361,0
2007-10-15,10.007,10.007,9.933,9.971,11651,0
2007-10-16,9.915,9.987,9.915,9.987,7810,0
2007-10-17,9.971,10.069,9.971,10.069,10189,0
2007-10-18,10.064,10.064,9.933,9.964,16548,0
2007-10-19,9.957,9.964,9.879,9.924,16152,0
2007-10-22,9.933,9.994,9.867,9.994,28197,0
2007-10-23,9.949,10.105,9.949,10.105,23170,0
2007-10-24,10.083,10.083,9.814,9.86,144436,0
2007-10-25,9.867,9.894,9.706,9.706,188523,0
2007-10-26,9.743,9.743,9.555,9.587,215665,0
2007-10-29,9.602,9.743,9.587,9.677,123779,0
2007-10-30,9.684,9.828,9.668,9.828,33757,0
2007-10-31,9.821,9.834,9.757,9.806,21183,0
2007-11-01,9.821,9.86,9.766,9.821,19596,0
2007-11-02,9.821,9.828,9.766,9.791,28598,0
2007-11-05,9.86,9.86,9.736,9.773,46206,0
2007-11-06,9.766,9.799,9.736,9.773,22109,0
2007-11-07,9.736,9.814,9.736,9.766,15357,0
2007-11-08,9.57,9.782,9.555,9.706,86981,0
2007-11-09,9.668,9.782,9.638,9.757,28068,0
2007-11-12,9.743,9.782,9.714,9.714,29790,0
2007-11-13,9.652,9.757,9.644,9.721,27931,0
2007-11-14,9.668,9.728,9.63,9.684,31246,0
2007-11-15,9.743,9.743,9.668,9.706,30582,0
2007-11-16,10.485,10.485,9.644,9.684,57326,0
2007-11-19,9.652,9.743,9.563,9.698,41181,0
2007-11-20,9.66,9.799,9.66,9.743,20389,0
2007-11-21,9.782,9.782,9.4868,9.684,84460,0
2007-11-23,9.644,9.721,9.614,9.652,13768,0
2007-11-26,9.698,9.698,9.644,9.691,10062,0
2007-11-27,9.668,9.834,9.668,9.773,27005,0
2007-11-28,9.757,9.834,9.609,9.821,51364,0
2007-11-29,9.834,9.834,9.668,9.782,20255,0
2007-11-30,9.706,9.851,9.706,9.814,39054,0
2007-12-03,9.821,9.851,9.757,9.799,20255,0
2007-12-04,9.743,9.806,9.736,9.766,41575,0
2007-12-05,9.782,9.843,9.721,9.791,38391,0
2007-12-06,9.75,9.834,9.721,9.806,25822,0
2007-12-07,9.814,9.872,9.791,9.867,36804,0
2007-12-10,9.821,9.894,9.821,9.828,53353,0
2007-12-11,9.872,9.9,9.843,9.872,25946,0
2007-12-12,9.828,9.894,9.791,9.851,16414,0
2007-12-13,9.86,9.867,9.782,9.821,62620,0
2007-12-14,9.782,9.806,9.706,9.757,52691,0
2007-12-17,9.736,9.806,9.684,9.698,27539,0
2007-12-18,9.684,9.773,9.677,9.684,36668,0
2007-12-19,9.668,9.828,9.668,9.698,63147,0
2007-12-20,9.698,9.834,9.668,9.821,74530,0
2007-12-21,9.821,9.915,9.714,9.757,51236,0
2007-12-24,9.706,9.757,9.706,9.721,6482,0
2007-12-26,9.714,9.915,9.706,9.814,24495,0
2007-12-27,9.843,9.894,9.75,9.806,25283,0
2007-12-28,9.879,9.971,9.834,9.933,18135,0
2007-12-31,9.971,9.979,9.867,9.908,34685,0
2008-01-02,9.908,9.987,9.879,9.949,21313,0
2008-01-03,9.987,10.055,9.915,10.016,11782,0
2008-01-04,10.064,10.136,10.032,10.046,26609,0
2008-01-07,10.136,10.152,10.069,10.145,19332,0
2008-01-08,10.152,10.226,10.128,10.226,24231,0
2008-01-09,10.194,10.312,10.194,10.304,24784,0
2008-01-10,10.272,10.416,10.272,10.349,80094,0
2008-01-11,10.358,10.358,10.304,10.32,33490,0
2008-01-14,10.366,10.366,10.217,10.288,12573,0
2008-01-15,10.366,10.386,10.288,10.312,14430,0
2008-01-16,10.296,10.409,10.296,10.358,24890,0
2008-01-17,10.349,10.349,10.281,10.281,13569,0
2008-01-18,10.281,10.386,9.957,10.007,50039,0
2008-01-22,9.924,10.272,9.879,10.272,36251,0
2008-01-23,10.194,10.288,10.194,10.258,25018,0
2008-01-24,10.258,10.312,10.258,10.312,12445,0
2008-01-25,10.288,10.312,10.242,10.242,14300,0
2008-01-28,10.304,10.304,10.242,10.272,12445,0
2008-01-29,10.32,10.334,10.266,10.281,6620,0
2008-01-30,10.281,10.342,10.272,10.304,25417,0
2008-01-31,10.358,10.366,10.296,10.312,20914,0
2008-02-01,10.288,10.372,10.288,10.358,14485,0
2008-02-04,10.386,10.409,10.326,10.394,26479,0
2008-02-05,10.372,10.394,10.372,10.394,6220,0
2008-02-06,10.379,10.409,10.372,10.394,13768,0
2008-02-07,10.409,10.409,10.394,10.394,21183,0
2008-02-08,10.429,10.437,10.372,10.409,25946,0
2008-02-11,10.386,10.452,9.623,10.386,31777,0
2008-02-12,10.429,10.437,10.386,10.409,13101,0
2008-02-13,10.409,10.424,10.334,10.334,23170,0
2008-02-14,10.32,10.32,9.924,10.113,85742,0
2008-02-15,10.064,10.272,9.979,10.242,75592,0
2008-02-19,10.386,10.499,10.386,10.477,35217,0
2008-02-20,10.349,10.518,10.349,10.469,18135,0
2008-02-21,10.437,10.485,10.32,10.452,25018,0
2008-02-22,10.444,10.452,10.296,10.358,21975,0
2008-02-25,10.437,10.437,10.304,10.312,19596,0
2008-02-26,10.452,10.499,10.32,10.349,17104,0
2008-02-27,10.349,10.499,10.121,10.358,39716,0
2008-02-28,10.349,10.424,10.194,10.194,31641,0
2008-02-29,10.194,10.349,10.121,10.145,52162,0
2008-03-03,10.128,10.379,10.128,10.258,24357,0
2008-03-04,10.349,10.349,10.189,10.189,14827,0
2008-03-05,10.32,10.349,10.194,10.258,39583,0
2008-03-06,10.272,10.326,10.258,10.296,17078,0
2008-03-07,10.296,10.409,10.296,10.401,32167,0
2008-03-10,10.409,10.507,10.409,10.507,9003,0
2008-03-11,10.452,10.518,10.386,10.444,18669,0
2008-03-12,10.409,10.469,10.304,10.32,98366,0
2008-03-13,10.386,10.424,10.32,10.32,25680,0
2008-03-14,10.32,10.32,10.226,10.272,25822,0
2008-03-17,10.272,10.32,10.169,10.169,29790,0
2008-03-18,10.169,10.194,9.979,10.09,43951,0
2008-03-19,10.098,10.258,10.098,10.21,21449,0
2008-03-20,10.281,10.334,10.194,10.266,5429,0
2008-03-24,10.272,10.499,10.272,10.46,29790,0
2008-03-25,10.469,10.469,10.342,10.379,27272,0
2008-03-26,10.366,10.366,10.152,10.194,68580,0
2008-03-27,10.251,10.296,10.234,10.296,15357,0
2008-03-28,10.304,10.304,10.194,10.251,41040,0
2008-03-31,10.312,10.416,10.312,10.386,14562,0
2008-04-01,10.401,10.559,10.401,10.46,19596,0
2008-04-02,10.493,10.514,10.424,10.437,10262,0
2008-04-03,10.499,10.635,10.437,10.534,16548,0
2008-04-04,10.689,10.697,10.493,10.6,21449,0
2008-04-07,10.822,10.822,10.485,10.559,39083,0
2008-04-08,10.575,10.606,10.526,10.542,15093,0
2008-04-09,10.542,10.689,10.507,10.652,19196,0
2008-04-10,10.606,10.635,10.559,10.559,20779,0
2008-04-11,10.526,10.575,10.452,10.499,16414,0
2008-04-14,10.534,10.559,10.46,10.485,11477,0
2008-04-15,10.46,10.518,10.379,10.379,18313,0
2008-04-16,10.379,10.485,10.366,10.409,20032,0
2008-04-17,10.499,10.534,10.424,10.429,16680,0
2008-04-18,10.499,10.575,10.444,10.542,17212,0
2008-04-21,10.575,10.635,10.485,10.629,17676,0
2008-04-22,10.584,10.635,10.493,10.635,31446,0
2008-04-23,10.635,10.635,10.424,10.485,50913,0
2008-04-24,10.46,10.514,10.416,10.46,22044,0
2008-04-25,10.534,10.534,10.452,10.493,13371,0
2008-04-28,10.514,10.635,10.493,10.559,18435,0
2008-04-29,10.534,10.727,10.534,10.66,27644,0
2008-04-30,10.763,10.771,10.526,10.584,22527,0
2008-05-01,10.652,10.733,10.566,10.727,12050,0
2008-05-02,10.756,10.831,10.666,10.666,28670,0
2008-05-05,10.614,10.786,10.614,10.652,28120,0
2008-05-06,10.652,10.786,10.575,10.756,35446,0
2008-05-07,10.748,10.921,10.727,10.861,41619,0
2008-05-08,10.838,10.861,10.771,10.838,18953,0
2008-05-09,10.763,10.953,10.763,10.877,33361,0
2008-05-12,10.877,10.877,10.727,10.771,21784,0
2008-05-13,10.786,10.861,10.763,10.838,16572,0
2008-05-14,10.838,10.853,10.802,10.808,15786,0
2008-05-15,10.802,10.869,10.802,10.808,21922,0
2008-05-16,10.808,10.861,10.802,10.802,9130,0
2008-05-19,10.802,10.898,10.763,10.802,12465,0
2008-05-20,10.898,10.898,10.706,10.706,14036,0
2008-05-21,10.802,10.802,10.727,10.727,11503,0
2008-05-22,10.756,10.756,10.66,10.66,13034,0
2008-05-23,10.727,10.727,10.584,10.621,39098,0
2008-05-27,10.592,10.714,10.386,10.614,58013,0
2008-05-28,10.621,10.629,10.477,10.551,37776,0
2008-05-29,10.584,10.644,10.584,10.644,19642,0
2008-05-30,10.635,10.72,10.518,10.584,37339,0
2008-06-02,10.518,10.614,10.518,10.614,28223,0
2008-06-03,10.635,10.727,10.542,10.566,35660,0
2008-06-04,10.575,10.674,10.514,10.526,26968,0
2008-06-05,10.493,10.614,10.493,10.518,18458,0
2008-06-06,10.493,10.6,10.452,10.499,36576,0
2008-06-09,10.469,10.584,10.46,10.575,5958,0
2008-06-10,10.614,10.727,10.606,10.666,50858,0
2008-06-11,10.621,10.72,10.621,10.674,22455,0
2008-06-12,10.635,10.681,10.575,10.584,18572,0
2008-06-13,10.518,10.652,10.386,10.575,21975,0
2008-06-16,10.584,10.689,10.518,10.559,19671,0
2008-06-17,10.575,10.592,10.499,10.499,16635,0
2008-06-18,10.477,10.614,10.424,10.518,14436,0
2008-06-19,10.526,10.566,10.518,10.518,6296,0
2008-06-20,10.551,10.551,10.444,10.46,47753,0
2008-06-23,10.416,10.46,10.386,10.409,19279,0
2008-06-24,10.394,10.6,10.394,10.507,25277,0
2008-06-25,10.621,10.621,10.379,10.379,24641,0
2008-06-26,10.499,10.534,10.379,10.534,15430,0
2008-06-27,10.499,10.614,10.452,10.575,32171,0
2008-06-30,10.635,10.635,10.452,10.526,13951,0
2008-07-01,10.566,10.566,10.366,10.493,20859,0
2008-07-02,10.534,10.575,10.358,10.424,9671,0
2008-07-03,10.366,10.514,10.349,10.349,15952,0
2008-07-07,10.379,10.485,10.379,10.444,17311,0
2008-07-08,10.507,10.566,10.349,10.379,25413,0
2008-07-09,10.394,10.507,10.358,10.386,28416,0
2008-07-10,10.386,10.477,10.349,10.358,29361,0
2008-07-11,10.349,10.452,10.349,10.366,7545,0
2008-07-14,10.372,10.444,10.349,10.349,19448,0
2008-07-15,10.358,10.394,10.258,10.358,24164,0
2008-07-16,10.469,10.526,10.409,10.452,6452,0
2008-07-17,10.379,10.575,10.379,10.437,16882,0
2008-07-18,10.46,10.518,10.358,10.358,26634,0
2008-07-21,10.349,10.652,10.272,10.534,64588,0
2008-07-22,10.534,10.534,10.485,10.518,9667,0
2008-07-23,10.526,10.877,10.485,10.644,52957,0
2008-07-24,10.644,10.644,10.416,10.469,22397,0
2008-07-25,10.477,10.507,10.424,10.499,4635,0
2008-07-28,10.518,10.66,10.485,10.6,38106,0
2008-07-29,10.727,10.727,10.575,10.635,17783,0
2008-07-30,10.592,10.66,10.499,10.514,11272,0
2008-07-31,10.614,10.621,10.518,10.559,4789,0
2008-08-01,10.606,10.644,10.46,10.485,17564,0
2008-08-04,10.689,10.727,10.575,10.66,30232,0
2008-08-05,10.614,10.756,10.614,10.652,16274,0
2008-08-06,10.666,10.666,10.514,10.592,11132,0
2008-08-07,10.621,10.621,10.507,10.507,3669,0
2008-08-08,10.621,10.652,10.493,10.551,10564,0
2008-08-11,10.551,10.763,10.542,10.542,29827,0
2008-08-12,10.575,10.575,10.493,10.514,9403,0
2008-08-13,10.499,10.614,10.499,10.526,18715,0
2008-08-14,10.507,10.534,10.437,10.437,21465,0
2008-08-15,10.437,10.514,10.416,10.514,22127,0
2008-08-18,10.437,10.526,10.437,10.444,12180,0
2008-08-19,10.437,10.469,10.437,10.469,9667,0
2008-08-20,10.514,10.518,10.46,10.46,1236,0
2008-08-21,10.46,10.518,10.46,10.499,3839,0
2008-08-22,10.507,10.559,10.499,10.499,13672,0
2008-08-25,10.551,10.559,10.507,10.514,8766,0
2008-08-26,10.499,10.507,10.46,10.46,20578,0
2008-08-27,10.499,10.534,10.429,10.485,19503,0
2008-08-28,10.575,10.666,10.551,10.621,8851,0
2008-08-29,10.714,10.714,10.6,10.697,7393,0
2008-09-02,10.681,10.681,10.614,10.621,8381,0
2008-09-03,10.689,10.697,10.621,10.644,7998,0
2008-09-04,10.697,10.779,10.689,10.763,12845,0
2008-09-05,10.771,10.794,10.674,10.763,7163,0
2008-09-08,10.748,10.763,10.652,10.66,7011,0
2008-09-09,10.689,10.72,10.681,10.689,4654,0
2008-09-10,10.681,10.953,10.614,10.838,27024,0
2008-09-11,10.727,10.727,10.614,10.652,15578,0
2008-09-12,10.756,10.808,10.584,10.635,18454,0
2008-09-15,10.635,10.635,10.485,10.493,10776,0
2008-09-16,10.424,10.575,10.379,10.575,8774,0
2008-09-17,10.575,10.6,9.933,10.007,43894,0
2008-09-18,10.069,10.069,9.4715,9.743,44819,0
2008-09-19,10.386,10.386,9.821,10.312,32763,0
2008-09-22,10.234,10.46,10.002,10.194,32388,0
2008-09-23,10.064,10.194,9.894,9.949,21498,0
2008-09-24,9.872,10.069,9.872,10.002,14395,0
2008-09-25,9.949,10.083,9.86,9.933,25737,0
2008-09-26,9.9,9.971,9.4645,9.867,28867,0
2008-09-29,9.834,9.834,9.426,9.519,34462,0
2008-09-30,9.3661,9.698,9.3583,9.549,24828,0
2008-10-01,9.644,10.258,9.644,9.957,26586,0
2008-10-02,10.121,10.518,10.007,10.016,38338,0
2008-10-03,10.098,10.194,10.007,10.032,22378,0
2008-10-06,9.543,10.394,9.534,9.957,63930,0
2008-10-07,10.121,10.424,9.519,9.519,53139,0
2008-10-08,9.519,9.519,8.384,9.2226,75008,0
2008-10-09,9.3583,9.4715,8.8291,8.8754,41893,0
2008-10-10,9.782,9.782,8.4606,9.04,94042,0
2008-10-13,9.0639,9.3152,8.9732,9.2774,37241,0
2008-10-14,9.2774,9.782,9.2159,9.706,30113,0
2008-10-15,10.652,10.652,9.1463,9.1854,29628,0
2008-10-16,9.1693,9.63,8.9136,9.1922,72753,0
2008-10-17,9.0998,9.555,8.9899,9.1778,37794,0
2008-10-20,9.614,9.814,9.291,9.57,21240,0
2008-10-21,9.4799,9.806,9.4799,9.721,18257,0
2008-10-22,9.706,9.814,9.526,9.587,17681,0
2008-10-23,9.638,9.684,9.3661,9.519,39089,0
2008-10-24,9.4715,9.668,9.3523,9.66,26632,0
2008-10-27,9.623,9.684,9.4645,9.66,17530,0
2008-10-28,9.706,9.706,9.684,9.684,9455,0
2008-10-29,9.684,9.706,9.644,9.644,26798,0
2008-10-30,9.644,9.644,9.4409,9.519,16423,0
2008-10-31,9.595,9.814,9.57,9.799,12885,0
2008-11-03,9.814,9.821,9.736,9.814,13316,0
2008-11-04,9.821,9.821,9.4799,9.821,20462,0
2008-11-05,9.814,9.821,9.814,9.821,8969,0
2008-11-06,9.684,9.814,9.652,9.814,10148,0
2008-11-07,9.555,9.94,9.555,9.814,31044,0
2008-11-10,9.828,9.971,9.728,9.736,29192,0
2008-11-11,9.63,9.782,9.63,9.782,19278,0
2008-11-12,9.677,9.706,9.63,9.63,18337,0
2008-11-13,9.638,9.971,9.638,9.791,29186,0
2008-11-14,9.791,9.843,9.75,9.799,3839,0
2008-11-17,9.721,9.894,9.638,9.668,33601,0
2008-11-18,9.677,9.814,9.63,9.791,24665,0
2008-11-19,9.706,9.773,9.555,9.684,13736,0
2008-11-20,9.519,9.668,9.2464,9.3444,26374,0
2008-11-21,9.4409,9.4948,9.0713,9.2842,19018,0
2008-11-24,9.3583,9.915,9.3583,9.684,18271,0
2008-11-25,9.75,9.834,9.595,9.595,26192,0
2008-11-26,9.821,9.894,9.595,9.757,19506,0
2008-11-28,9.957,9.964,9.595,9.595,13423,0
2008-12-01,9.814,9.834,9.66,9.677,3335,0
2008-12-02,9.519,9.668,9.3715,9.63,31811,0
2008-12-03,9.3661,9.595,9.3661,9.4339,19064,0
2008-12-04,9.3715,9.57,9.3715,9.4409,11580,0
2008-12-05,9.4409,9.595,9.3715,9.4182,18841,0
2008-12-08,9.4799,9.519,9.3805,9.3805,19773,0
2008-12-09,9.4715,9.614,9.2226,9.3076,42354,0
2008-12-10,9.291,9.706,9.2774,9.511,14954,0
2008-12-11,9.4024,9.609,9.3953,9.3953,11517,0
2008-12-12,9.2159,9.2226,8.8683,8.9964,35620,0
2008-12-15,9.1084,9.3309,9.0639,9.254,29311,0
2008-12-16,9.2296,9.668,9.0639,9.1463,49104,0
2008-12-17,9.1463,9.791,9.1463,9.668,24693,0
2008-12-18,9.519,9.814,9.519,9.766,70748,0
2008-12-19,9.668,9.894,9.652,9.698,20914,0
2008-12-22,9.782,10.46,9.706,9.828,48010,0
2008-12-23,10.161,10.161,9.555,9.814,41668,0
2008-12-24,9.894,9.915,9.814,9.879,19532,0
2008-12-26,9.821,10.039,9.814,9.879,12832,0
2008-12-29,10.046,10.046,9.821,9.908,18765,0
2008-12-30,10.023,10.526,9.979,10.312,68892,0
2008-12-31,10.614,10.614,10.189,10.242,32064,0
2009-01-02,10.234,10.614,10.182,10.401,37763,0
2009-01-05,10.534,10.559,10.296,10.372,29237,0
2009-01-06,10.386,10.838,10.32,10.358,60285,0
2009-01-07,10.334,10.629,10.32,10.542,38113,0
2009-01-08,10.802,10.802,10.386,10.575,33848,0
2009-01-09,10.499,10.72,10.372,10.534,54564,0
2009-01-12,10.507,10.559,10.493,10.499,12265,0
2009-01-13,10.526,10.526,10.394,10.477,21228,0
2009-01-14,10.372,10.429,10.312,10.349,7792,0
2009-01-15,10.349,10.437,10.266,10.372,33343,0
2009-01-16,10.401,10.72,10.342,10.379,25681,0
2009-01-20,10.46,10.592,10.121,10.169,37317,0
2009-01-21,10.281,10.326,10.189,10.281,14060,0
2009-01-22,10.499,10.644,10.234,10.534,35455,0
2009-01-23,10.477,10.499,10.169,10.272,33479,0
2009-01-26,10.226,10.386,10.136,10.386,19662,0
2009-01-27,10.242,10.349,10.242,10.349,13223,0
2009-01-28,10.358,10.526,10.358,10.477,38489,0
2009-01-29,10.499,10.526,10.32,10.452,24757,0
2009-01-30,10.452,10.518,10.424,10.469,7311,0
2009-02-02,10.566,10.566,10.429,10.437,16690,0
2009-02-03,10.559,10.559,10.379,10.444,17011,0
2009-02-04,10.518,10.526,10.394,10.437,31074,0
2009-02-05,10.575,10.575,10.429,10.526,17172,0
2009-02-06,10.877,10.877,10.401,10.424,56537,0
2009-02-09,10.416,10.493,10.409,10.409,11111,0
2009-02-10,10.409,10.444,10.32,10.401,16284,0
2009-02-11,10.401,10.477,10.358,10.366,24593,0
2009-02-12,10.379,10.477,10.372,10.429,2748,0
2009-02-13,10.394,10.559,10.372,10.559,13569,0
2009-02-17,10.551,10.551,10.372,10.437,18558,0
2009-02-18,10.606,10.606,10.349,10.349,24731,0
2009-02-19,10.349,10.401,10.32,10.358,17441,0
2009-02-20,10.312,10.551,10.251,10.251,23170,0
2009-02-23,10.217,10.469,10.194,10.429,56165,0
2009-02-24,10.46,10.518,10.251,10.499,34232,0
2009-02-25,10.469,10.534,10.326,10.499,14403,0
2009-02-26,10.477,10.584,10.409,10.46,10376,0
2009-02-27,10.424,10.424,10.312,10.386,21310,0
2009-03-02,10.349,10.437,10.272,10.281,24189,0
2009-03-03,10.194,10.534,9.63,9.714,59102,0
2009-03-04,9.821,9.964,9.743,9.964,15281,0
2009-03-05,9.971,10.113,9.851,10.113,34045,0
2009-03-06,10.145,10.401,10.145,10.182,11732,0
2009-03-09,10.281,10.288,10.075,10.075,9941,0
2009-03-10,10.272,10.386,10.105,10.242,10779,0
2009-03-11,10.272,10.499,10.075,10.098,15392,0
2009-03-12,10.152,10.182,10.145,10.182,937,0
2009-03-13,10.152,10.312,9.872,10.288,32242,0
2009-03-16,10.304,10.312,10.182,10.251,8487,0
2009-03-17,10.182,10.194,10.121,10.145,14148,0
2009-03-18,10.069,10.182,10.064,10.169,8143,0
2009-03-19,10.105,10.242,10.069,10.136,35041,0
2009-03-20,10.09,10.189,9.851,10.113,39752,0
2009-03-23,10.152,10.161,10.098,10.098,8954,0
2009-03-24,10.032,10.136,9.949,10.046,17341,0
2009-03-25,10.064,10.251,10.002,10.002,49287,0
2009-03-26,10.075,10.113,10.046,10.113,2377,0
2009-03-27,10.176,10.349,10.161,10.342,17479,0
2009-03-30,10.312,10.312,10.194,10.202,8084,0
2009-03-31,10.272,10.272,10.202,10.251,2628,0
2009-04-01,10.334,10.452,10.32,10.452,5212,0
2009-04-02,10.424,10.575,10.424,10.566,14333,0
2009-04-03,10.606,10.674,10.304,10.614,14990,0
2009-04-06,10.499,10.666,10.499,10.575,15183,0
2009-04-07,10.559,10.606,10.477,10.518,13389,0
2009-04-08,10.429,10.566,10.416,10.566,937,0
2009-04-09,10.485,10.499,10.46,10.469,9455,0
2009-04-13,10.452,10.499,10.312,10.429,25166,0
2009-04-14,10.424,10.493,10.349,10.349,9667,0
2009-04-15,10.064,10.401,10.064,10.32,12514,0
2009-04-16,10.326,10.469,10.326,10.452,13064,0
2009-04-17,10.477,10.499,10.401,10.409,14379,0
2009-04-20,10.409,10.409,10.312,10.312,21449,0
2009-04-21,10.288,10.499,10.258,10.349,40521,0
2009-04-22,10.288,10.46,10.281,10.386,22709,0
2009-04-23,10.424,10.499,10.424,10.499,20358,0
2009-04-24,10.326,10.499,10.326,10.499,9242,0
2009-04-27,10.493,10.493,10.349,10.485,7803,0
2009-04-28,10.485,10.499,10.409,10.409,9102,0
2009-04-29,10.424,10.499,10.394,10.493,3504,0
2009-04-30,10.499,10.499,10.409,10.424,23485,0
2009-05-01,10.493,10.493,10.372,10.379,24362,0
2009-05-04,10.386,10.452,10.379,10.394,14748,0
2009-05-05,10.437,10.437,10.366,10.386,12593,0
2009-05-06,10.452,10.469,10.386,10.46,22586,0
2009-05-07,10.46,10.499,10.437,10.477,25301,0
2009-05-08,10.493,10.499,10.401,10.485,14390,0
2009-05-11,10.551,10.551,10.485,10.499,9561,0
2009-05-12,10.575,10.614,10.401,10.566,26479,0
2009-05-13,10.534,10.534,10.416,10.499,14767,0
2009-05-14,10.429,10.46,10.358,10.394,16194,0
2009-05-15,10.485,10.499,10.349,10.499,32583,0
2009-05-18,10.46,10.46,10.372,10.372,11486,0
2009-05-19,10.349,10.386,10.326,10.379,24434,0
2009-05-20,10.342,10.358,10.32,10.334,18183,0
2009-05-21,10.342,10.437,10.334,10.437,26791,0
2009-05-22,10.444,10.469,10.386,10.444,16603,0
2009-05-26,10.394,10.416,10.334,10.358,49349,0
2009-05-27,10.349,10.409,10.32,10.349,30440,0
2009-05-28,10.349,10.409,10.334,10.409,29087,0
2009-05-29,10.386,10.394,10.326,10.349,21066,0
2009-06-01,10.429,10.429,10.326,10.386,48787,0
2009-06-02,10.379,10.444,10.342,10.342,26906,0
2009-06-03,10.372,10.542,10.358,10.379,13395,0
2009-06-04,10.394,10.559,10.394,10.551,19635,0
2009-06-05,10.499,10.575,10.499,10.534,8190,0
2009-06-08,10.429,10.575,10.429,10.534,16140,0
2009-06-09,10.452,10.551,10.437,10.485,28064,0
2009-06-10,10.499,10.575,10.485,10.485,17443,0
2009-06-11,10.566,10.891,10.514,10.566,9403,0
2009-06-12,10.507,10.575,10.424,10.575,21236,0
2009-06-15,10.469,10.551,10.429,10.514,12845,0
2009-06-16,10.469,10.499,10.46,10.493,6093,0
2009-06-17,10.46,10.526,10.46,10.526,8822,0
2009-06-18,10.526,10.542,10.499,10.542,4918,0
2009-06-19,10.542,10.542,10.534,10.534,2155,0
2009-06-22,10.469,10.499,10.424,10.424,33139,0
2009-06-23,10.46,10.46,10.424,10.424,19164,0
2009-06-24,10.46,10.575,10.424,10.575,20530,0
2009-06-25,10.551,10.566,10.394,10.477,21525,0
2009-06-26,10.469,10.566,10.429,10.566,22163,0
2009-06-29,10.444,10.534,10.444,10.518,10723,0
2009-06-30,10.526,10.575,10.477,10.575,14127,0
2009-07-01,10.566,10.644,10.46,10.551,22086,0
2009-07-02,10.644,10.644,10.499,10.518,9647,0
2009-07-06,10.566,10.566,10.469,10.477,14027,0
2009-07-07,10.575,10.6,10.46,10.46,11113,0
2009-07-08,10.629,10.629,10.534,10.566,8811,0
2009-07-09,10.606,10.606,10.485,10.499,14199,0
2009-07-10,10.514,10.514,10.477,10.485,11949,0
2009-07-13,10.452,10.592,10.452,10.584,14972,0
2009-07-14,10.542,10.727,10.542,10.681,27528,0
2009-07-15,10.635,10.635,10.493,10.559,6010,0
2009-07-16,10.606,10.635,10.606,10.635,12596,0
2009-07-17,10.706,10.802,10.635,10.802,19192,0
2009-07-20,10.763,10.831,10.748,10.794,16377,0
2009-07-21,10.779,10.779,10.606,10.666,10992,0
2009-07-22,10.706,10.72,10.614,10.629,12535,0
2009-07-23,10.763,10.763,10.575,10.575,21026,0
2009-07-24,10.614,10.614,10.542,10.6,24584,0
2009-07-27,10.526,10.575,10.514,10.575,8347,0
2009-07-28,10.566,10.644,10.566,10.621,8205,0
2009-07-29,10.629,10.674,10.592,10.592,8351,0
2009-07-30,10.666,10.666,10.592,10.592,33251,0
2009-07-31,10.629,10.681,10.629,10.681,13428,0
2009-08-03,10.652,10.689,10.621,10.629,49241,0
2009-08-04,10.652,10.666,10.485,10.575,18417,0
2009-08-05,10.614,10.629,10.592,10.621,15111,0
2009-08-06,10.72,10.72,10.6,10.635,13005,0
2009-08-07,10.929,11.006,10.644,10.644,13121,0
2009-08-10,10.644,10.727,10.635,10.652,5898,0
2009-08-11,10.629,10.681,10.6,10.66,8769,0
2009-08-12,10.66,10.733,10.635,10.727,7574,0
2009-08-13,10.689,10.706,10.629,10.706,1703,0
2009-08-14,10.706,10.733,10.689,10.689,5691,0
2009-08-17,10.66,10.714,10.575,10.681,28701,0
2009-08-18,10.635,10.697,10.592,10.621,26337,0
2009-08-19,10.584,10.606,10.584,10.584,10445,0
2009-08-20,10.629,10.644,10.592,10.635,19538,0
2009-08-21,10.66,10.681,10.621,10.681,7453,0
2009-08-24,10.652,10.72,10.614,10.706,5751,0
2009-08-25,10.72,10.748,10.592,10.6,29915,0
2009-08-26,10.592,10.621,10.584,10.584,17472,0
2009-08-27,10.621,10.629,10.592,10.614,17719,0
2009-08-28,10.614,10.635,10.584,10.606,16099,0
2009-08-31,10.621,10.644,10.614,10.644,6156,0
2009-09-01,10.666,10.666,10.606,10.635,13393,0
2009-09-02,10.592,10.644,10.592,10.635,10509,0
2009-09-03,10.652,10.706,10.592,10.592,35118,0
2009-09-04,10.606,10.644,10.592,10.644,30934,0
2009-09-08,10.644,10.644,10.575,10.575,34718,0
2009-09-09,10.575,10.621,10.575,10.592,22527,0
2009-09-10,10.592,10.592,10.584,10.584,7949,0
2009-09-11,10.575,10.629,10.575,10.629,22385,0
2009-09-14,10.584,10.666,10.584,10.666,14441,0
2009-09-15,10.674,10.877,10.66,10.869,34036,0
2009-09-16,10.802,10.885,10.748,10.885,25914,0
2009-09-17,10.885,10.885,10.771,10.808,15773,0
2009-09-18,10.72,13.776,10.72,11.133,116417,0
2009-09-21,10.999,11.03,10.915,10.929,68045,0
2009-09-22,10.915,11.006,10.838,10.891,30077,0
2009-09-23,10.937,10.937,10.822,10.877,21752,0
2009-09-24,10.898,10.898,10.733,10.733,28382,0
2009-09-25,10.786,10.794,10.733,10.779,22187,0
2009-09-28,10.822,10.869,10.771,10.861,19740,0
2009-09-29,10.861,10.861,10.808,10.861,13899,0
2009-09-30,10.861,11.03,10.861,10.906,36633,0
2009-10-01,10.953,10.953,10.808,10.853,13558,0
2009-10-02,10.838,11.03,10.815,11.022,34897,0
2009-10-05,11.03,11.174,11.03,11.148,32383,0
2009-10-06,11.157,11.207,11.098,11.133,15521,0
2009-10-07,11.098,11.126,11.045,11.066,14293,0
2009-10-08,11.066,11.148,11.03,11.148,20200,0
2009-10-09,11.091,11.105,10.921,10.921,12598,0
2009-10-12,10.976,10.976,10.379,10.394,72093,0
2009-10-13,10.401,10.644,10.394,10.429,53714,0
2009-10-14,10.46,10.551,10.326,10.452,62493,0
2009-10-15,10.416,10.72,10.226,10.689,72473,0
2009-10-16,10.727,10.727,10.534,10.706,27925,0
2009-10-19,10.652,10.877,10.6,10.845,27777,0
2009-10-20,10.877,11.253,10.794,11.052,34927,0
2009-10-21,11.066,11.113,11.045,11.045,20166,0
2009-10-22,11.052,11.207,11.052,11.12,18951,0
2009-10-23,11.164,11.45,11.12,11.346,40375,0
2009-10-26,11.174,11.261,11.133,11.174,79666,0
2009-10-27,11.261,11.326,11.066,11.269,37666,0
2009-10-28,11.148,11.261,11.126,11.148,24452,0
2009-10-29,11.148,11.199,11.098,11.098,34928,0
2009-10-30,11.105,11.238,11.105,11.168,7918,0
2009-11-02,11.261,11.261,11.098,11.105,11414,0
2009-11-03,11.174,11.19,10.915,10.992,13641,0
2009-11-04,10.953,11.133,10.921,11.014,99987,0
2009-11-05,10.992,11.148,10.953,11.105,177179,0
2009-11-06,11.082,11.157,11.014,11.082,145917,0
2009-11-09,10.985,11.113,10.959,11.03,85920,0
2009-11-10,11.022,11.045,10.861,10.861,23748,0
2009-11-11,10.869,11.059,10.822,10.877,174268,0
2009-11-12,10.838,11.03,10.802,10.976,249287,0
2009-11-13,10.976,11.113,10.786,10.838,195602,0
2009-11-16,10.869,10.869,10.706,10.763,102087,0
2009-11-17,10.72,10.831,10.72,10.822,126372,0
2009-11-18,10.802,10.845,10.727,10.727,203010,0
2009-11-19,10.74,10.771,10.606,10.681,33901,0
2009-11-20,10.674,10.748,10.635,10.74,72431,0
2009-11-23,10.748,10.891,10.681,10.845,185718,0
2009-11-24,10.898,10.945,10.794,10.937,94081,0
2009-11-25,10.915,11.022,10.877,10.959,79382,0
2009-11-27,10.959,11.207,10.808,11.182,45936,0
2009-11-30,11.133,11.174,11.066,11.174,27164,0
2009-12-01,11.326,11.326,11.164,11.19,60353,0
2009-12-02,11.19,11.19,11.074,11.105,23244,0
2009-12-03,11.105,11.168,10.992,11.045,56409,0
2009-12-04,11.141,11.141,11.022,11.036,17521,0
2009-12-07,11.091,11.113,10.992,11.03,12573,0
2009-12-08,10.992,11.006,10.976,10.992,21741,0
2009-12-09,11.014,11.045,10.985,11.045,8099,0
2009-12-10,11.036,11.384,10.976,11.384,57101,0
2009-12-11,11.326,11.496,11.326,11.489,38341,0
2009-12-14,11.489,11.501,11.082,11.312,51167,0
2009-12-15,11.253,11.277,11.036,11.277,42220,0
2009-12-16,11.207,11.286,10.953,11.246,57807,0
2009-12-17,11.066,11.277,11.066,11.231,54006,0
2009-12-18,11.231,11.231,10.992,11.105,45040,0
2009-12-21,11.036,11.141,10.968,11.074,30762,0
2009-12-22,11.036,11.074,10.992,11.022,14423,0
2009-12-23,11.036,11.133,10.853,10.968,40497,0
2009-12-24,10.906,10.929,10.877,10.915,13867,0
2009-12-28,10.921,10.968,10.915,10.921,16567,0
2009-12-29,10.953,11.014,10.898,10.937,19337,0
2009-12-30,10.937,11.03,10.906,10.976,7825,0
2009-12-31,11.091,11.091,10.953,11.059,19048,0
2010-01-04,11.059,11.133,11.014,11.045,15916,0
2010-01-05,11.141,11.141,11.066,11.113,9072,0
2010-01-06,11.157,11.157,11.022,11.052,30374,0
2010-01-07,11.105,11.113,10.992,11.113,34000,0
2010-01-08,11.113,11.12,11.066,11.066,23854,0
2010-01-11,11.098,11.098,11.066,11.066,2258,0
2010-01-12,11.036,11.066,10.999,11.045,14996,0
2010-01-13,11.014,11.045,10.992,11.014,29994,0
2010-01-14,11.014,11.014,10.968,11.006,11506,0
2010-01-15,10.937,10.968,10.915,10.929,32052,0
2010-01-19,10.929,10.999,10.898,10.953,29833,0
2010-01-20,10.885,10.937,10.853,10.929,39159,0
2010-01-21,10.937,10.937,10.831,10.861,22237,0
2010-01-22,10.861,10.861,10.733,10.815,18249,0
2010-01-25,10.794,10.853,10.794,10.838,5823,0
2010-01-26,10.838,10.891,10.763,10.877,52804,0
2010-01-27,10.885,10.891,10.861,10.891,14221,0
2010-01-28,10.885,10.885,10.815,10.877,12681,0
2010-01-29,10.869,10.869,10.748,10.822,37684,0
2010-02-01,10.861,10.869,10.808,10.838,16005,0
2010-02-02,10.869,10.877,10.786,10.877,28807,0
2010-02-03,10.838,10.869,10.822,10.869,9931,0
2010-02-04,10.831,10.831,10.771,10.831,36903,0
2010-02-05,10.802,10.802,10.763,10.802,21862,0
2010-02-08,10.756,10.853,10.756,10.808,43823,0
2010-02-09,10.845,10.861,10.763,10.763,41245,0
2010-02-10,10.66,10.763,10.635,10.706,29324,0
2010-02-11,10.706,10.802,10.706,10.733,21167,0
2010-02-12,10.779,10.779,10.697,10.74,13862,0
2010-02-16,10.74,10.74,10.674,10.697,4635,0
2010-02-17,10.756,10.779,10.72,10.727,24338,0
2010-02-18,10.727,10.727,10.666,10.727,19932,0
2010-02-19,10.697,10.727,10.681,10.681,9643,0
2010-02-22,10.689,10.697,10.635,10.635,33007,0
2010-02-23,10.644,10.74,10.644,10.697,21183,0
2010-02-24,10.614,10.74,10.614,10.74,33389,0
2010-02-25,10.733,10.756,10.72,10.756,9653,0
2010-02-26,10.74,10.756,10.652,10.733,33257,0
2010-03-01,10.748,10.808,10.727,10.808,26493,0
2010-03-02,10.802,10.808,10.779,10.802,28938,0
2010-03-03,10.808,10.808,10.72,10.786,19245,0
2010-03-04,10.786,10.808,10.779,10.808,21982,0
2010-03-05,10.771,10.808,10.74,10.779,49978,0
2010-03-08,10.771,10.794,10.74,10.748,31784,0
2010-03-09,10.74,10.771,10.727,10.756,26188,0
2010-03-10,10.794,10.802,10.763,10.794,33470,0
2010-03-11,10.756,10.771,10.714,10.74,24418,0
2010-03-12,10.727,10.763,10.697,10.72,18405,0
2010-03-15,10.714,10.771,10.666,10.714,38722,0
2010-03-16,10.727,10.763,10.706,10.763,15646,0
2010-03-17,10.763,10.808,10.733,10.808,33956,0
2010-03-18,10.786,10.808,10.733,10.808,62669,0
2010-03-19,10.808,10.808,10.748,10.794,53305,0
2010-03-22,10.748,10.771,10.74,10.756,16037,0
2010-03-23,10.74,10.929,10.727,10.838,79079,0
2010-03-24,10.689,10.838,10.689,10.794,81102,0
2010-03-25,10.794,10.831,10.771,10.822,12730,0
2010-03-26,10.748,10.838,10.748,10.779,40030,0
2010-03-29,10.815,10.815,10.74,10.74,41632,0
2010-03-30,10.748,10.786,10.748,10.756,10455,0
2010-03-31,10.756,10.779,10.714,10.74,12378,0
2010-04-01,10.771,10.771,10.706,10.72,36556,0
2010-04-05,10.74,10.771,10.714,10.748,24841,0
2010-04-06,10.748,10.771,10.714,10.714,22921,0
2010-04-07,10.727,10.763,10.72,10.72,12277,0
2010-04-08,10.771,10.822,10.756,10.815,39191,0
2010-04-09,10.786,10.802,10.771,10.779,8931,0
2010-04-12,10.763,10.771,10.727,10.733,23036,0
2010-04-13,10.72,10.733,10.697,10.697,7950,0
2010-04-14,10.72,10.727,10.697,10.697,23986,0
2010-04-15,10.697,10.74,10.674,10.733,41699,0
2010-04-16,10.727,10.727,10.652,10.689,22795,0
2010-04-19,10.706,10.706,10.706,10.706,7844,0
2010-04-20,10.714,10.779,10.689,10.771,21997,0
2010-04-21,10.74,10.756,10.697,10.72,22041,0
2010-04-22,10.706,10.706,10.652,10.666,26713,0
2010-04-23,10.659,10.712,10.659,10.712,20598,0
2010-04-26,10.72,10.771,10.72,10.771,18342,0
2010-04-27,10.786,10.786,10.72,10.727,15871,0
2010-04-28,10.763,10.779,10.706,10.763,22020,0
2010-04-29,10.727,10.771,10.727,10.771,18216,0
2010-04-30,10.756,10.802,10.756,10.756,13700,0
2010-05-03,10.756,10.786,10.74,10.786,16530,0
2010-05-04,10.779,10.779,10.727,10.733,17816,0
2010-05-05,10.763,10.771,10.748,10.771,6892,0
2010-05-06,10.727,10.771,10.614,10.66,33328,0
2010-05-07,10.629,10.733,10.614,10.644,27025,0
2010-05-10,10.748,10.794,10.714,10.714,17917,0
2010-05-11,10.74,10.786,10.74,10.786,7746,0
2010-05-12,10.756,10.771,10.674,10.771,28669,0
2010-05-13,10.733,10.779,10.706,10.74,23600,0
2010-05-14,10.689,10.794,10.689,10.756,19525,0
2010-05-17,10.771,10.779,10.74,10.779,14958,0
2010-05-18,10.771,10.779,10.74,10.779,19690,0
2010-05-19,10.748,10.779,10.748,10.779,9929,0
2010-05-20,10.727,10.808,10.727,10.808,39944,0
2010-05-21,10.794,10.945,10.779,10.861,38961,0
2010-05-24,10.853,10.929,10.831,10.929,29390,0
2010-05-25,10.869,10.906,10.869,10.898,23396,0
2010-05-26,10.921,10.921,10.838,10.838,11515,0
2010-05-27,10.861,10.861,10.733,10.808,48995,0
2010-05-28,10.815,10.921,10.802,10.869,38211,0
2010-06-01,10.763,10.845,10.763,10.786,36087,0
2010-06-02,10.838,10.838,10.733,10.733,35165,0
2010-06-03,10.763,10.786,10.74,10.74,21004,0
2010-06-04,10.74,10.763,10.727,10.74,21444,0
2010-06-07,10.748,10.771,10.74,10.74,15474,0
2010-06-08,10.786,10.786,10.756,10.779,9241,0
2010-06-09,10.756,10.831,10.756,10.802,23968,0
2010-06-10,10.808,10.838,10.771,10.779,18116,0
2010-06-11,10.822,10.831,10.763,10.831,9858,0
2010-06-14,10.831,10.861,10.794,10.794,9806,0
2010-06-15,10.74,10.831,10.74,10.831,12892,0
2010-06-16,10.822,10.937,10.794,10.906,24142,0
2010-06-17,10.915,10.968,10.906,10.915,18313,0
2010-06-18,10.959,10.968,10.898,10.945,15966,0
2010-06-21,10.885,10.921,10.838,10.921,28149,0
2010-06-22,10.898,10.953,10.898,10.937,30118,0
2010-06-23,10.915,11.014,10.906,11.014,32751,0
2010-06-24,11.045,11.045,10.945,10.945,14965,0
2010-06-25,10.929,11.082,10.929,11.006,19747,0
2010-06-28,11.052,11.174,11.006,11.141,28916,0
2010-06-29,11.066,11.253,11.066,11.199,11765,0
2010-06-30,11.248,11.356,11.191,11.356,15746,0
2010-07-01,11.466,11.466,11.164,11.164,29212,0
2010-07-02,11.253,11.253,11.066,11.215,24189,0
2010-07-06,11.312,11.312,11.105,11.157,6879,0
2010-07-07,11.199,11.231,11.164,11.19,14642,0
2010-07-08,11.19,11.19,11.059,11.098,24169,0
2010-07-09,11.066,11.105,11.036,11.105,15887,0
2010-07-12,11.113,11.133,11.052,11.105,17075,0
2010-07-13,11.105,11.207,11.082,11.148,17967,0
2010-07-14,11.164,11.168,11.133,11.168,20846,0
2010-07-15,11.215,11.215,11.141,11.141,9919,0
2010-07-16,11.168,11.168,11.082,11.091,18856,0
2010-07-19,11.133,11.133,11.066,11.091,14249,0
2010-07-20,11.113,11.141,11.059,11.141,16106,0
2010-07-21,11.148,11.224,11.105,11.133,29340,0
2010-07-22,11.157,11.174,11.12,11.12,10390,0
2010-07-23,11.164,11.164,11.006,11.045,42688,0
2010-07-26,11.036,11.045,10.999,11.014,18694,0
2010-07-27,10.999,11.014,10.959,10.985,19510,0
2010-07-28,10.937,11.014,10.929,10.976,27984,0
2010-07-29,10.985,11.006,10.945,11.006,40995,0
2010-07-30,10.999,11.014,10.992,11.014,25640,0
2010-08-02,11.014,11.091,11.014,11.091,18465,0
2010-08-03,11.105,11.133,11.059,11.091,22464,0
2010-08-04,11.098,11.105,11.091,11.105,1809,0
2010-08-05,11.113,11.141,11.113,11.141,6840,0
2010-08-06,11.157,11.182,11.126,11.174,16801,0
2010-08-09,11.19,11.199,11.126,11.157,6251,0
2010-08-10,11.126,11.126,11.082,11.105,6693,0
2010-08-11,11.098,11.098,10.992,11.022,20914,0
2010-08-12,11.006,11.059,10.992,11.03,17432,0
2010-08-13,11.052,11.066,11.022,11.045,7393,0
2010-08-16,11.066,11.133,11.045,11.133,14786,0
2010-08-17,11.133,11.19,11.126,11.148,17381,0
2010-08-18,11.133,11.19,11.12,11.19,10260,0
2010-08-19,11.174,11.207,11.148,11.199,14959,0
2010-08-20,11.253,11.253,11.12,11.126,23998,0
2010-08-23,11.105,11.126,11.066,11.091,12152,0
2010-08-24,11.105,11.113,11.082,11.098,10910,0
2010-08-25,11.12,11.157,11.105,11.157,10256,0
2010-08-26,11.164,11.164,11.126,11.141,9415,0
2010-08-27,11.19,11.19,11.133,11.133,10143,0
2010-08-30,11.133,11.182,11.133,11.157,2258,0
2010-08-31,11.185,11.33,11.159,11.315,31931,0
2010-09-01,11.354,11.458,11.312,11.339,25190,0
2010-09-02,11.339,11.407,11.199,11.207,32309,0
2010-09-03,11.215,11.215,11.105,11.105,14892,0
2010-09-07,11.141,11.141,11.052,11.066,14568,0
2010-09-08,11.091,11.12,11.091,11.105,20408,0
2010-09-09,11.12,11.148,11.12,11.12,14225,0
2010-09-10,11.126,11.19,11.098,11.098,27995,0
2010-09-13,11.045,11.098,11.045,11.059,18048,0
2010-09-14,11.082,11.126,11.059,11.126,29155,0
2010-09-15,11.098,11.168,11.059,11.113,42801,0
2010-09-16,11.141,11.253,11.141,11.168,27888,0
2010-09-17,11.19,11.429,11.168,11.401,45220,0
2010-09-20,11.339,11.518,11.312,11.435,49619,0
2010-09-21,11.466,11.51,11.333,11.333,55818,0
2010-09-22,11.392,11.466,11.392,11.458,19690,0
2010-09-23,11.442,11.458,11.333,11.435,27688,0
2010-09-24,11.458,11.458,11.407,11.414,4385,0
2010-09-27,11.435,11.474,11.319,11.354,33838,0
2010-09-28,11.368,11.384,11.339,11.346,20819,0
2010-09-29,11.384,11.384,11.326,11.346,13349,0
2010-09-30,11.33,11.33,11.281,11.299,14787,0
2010-10-01,11.346,11.377,11.231,11.286,20957,0
2010-10-04,11.312,11.326,11.238,11.295,21907,0
2010-10-05,11.231,11.269,11.231,11.231,27462,0
2010-10-06,11.231,11.286,11.157,11.19,21342,0
2010-10-07,11.269,11.269,11.199,11.246,4921,0
2010-10-08,11.261,11.303,11.261,11.295,15177,0
2010-10-11,11.269,11.333,11.269,11.286,10141,0
2010-10-12,11.269,11.303,11.253,11.253,11420,0
2010-10-13,11.253,11.277,11.207,11.207,18070,0
2010-10-14,11.174,11.207,11.168,11.174,6491,0
2010-10-15,11.19,11.19,11.133,11.157,4130,0
2010-10-18,11.215,11.224,11.164,11.199,22856,0
2010-10-19,11.182,11.295,11.182,11.246,12002,0
2010-10-20,11.269,11.269,11.082,11.12,17503,0
2010-10-21,11.174,11.174,11.113,11.113,11176,0
2010-10-22,11.164,11.164,11.074,11.098,14748,0
2010-10-25,11.182,11.253,11.113,11.253,28935,0
2010-10-26,11.207,11.238,11.182,11.238,9289,0
2010-10-27,11.224,11.246,11.19,11.19,7261,0
2010-10-28,11.19,11.199,11.19,11.199,5826,0
2010-10-29,11.181,11.189,11.173,11.189,5372,0
2010-11-01,11.224,11.269,11.215,11.231,7407,0
2010-11-02,11.261,11.261,11.157,11.182,17280,0
2010-11-03,11.253,11.326,11.164,11.174,30822,0
2010-11-04,11.174,11.231,11.157,11.182,16324,0
2010-11-05,11.174,11.312,11.141,11.141,29429,0
2010-11-08,11.164,11.182,11.082,11.091,21853,0
2010-11-09,11.126,11.126,10.885,10.915,31736,0
2010-11-10,10.915,10.915,10.526,10.621,88525,0
2010-11-11,10.606,10.614,10.304,10.493,119415,0
2010-11-12,10.444,10.592,10.288,10.507,44969,0
2010-11-15,10.518,10.542,10.055,10.189,83493,0
2010-11-16,10.242,10.372,9.908,10.304,87091,0
2010-11-17,10.194,10.444,10.039,10.242,53980,0
2010-11-18,10.266,10.266,10.046,10.169,52555,0
2010-11-19,10.234,10.416,10.234,10.358,52171,0
2010-11-22,10.32,10.584,10.32,10.566,60288,0
2010-11-23,10.542,10.666,10.526,10.606,35749,0
2010-11-24,10.575,10.644,10.518,10.542,31329,0
2010-11-26,10.507,10.635,10.507,10.635,10041,0
2010-11-29,10.706,10.706,10.566,10.635,10716,0
2010-11-30,10.656,10.67,10.617,10.617,15279,0
2010-12-01,10.592,10.652,10.542,10.592,41645,0
2010-12-02,10.575,10.584,10.32,10.366,72972,0
2010-12-03,10.386,10.452,10.349,10.349,17037,0
2010-12-06,10.394,10.401,10.145,10.194,61382,0
2010-12-07,10.136,10.182,9.987,9.994,84635,0
2010-12-08,10.039,10.039,9.821,9.908,147995,0
2010-12-09,9.851,9.933,9.851,9.924,53290,0
2010-12-10,9.894,9.994,9.828,9.994,45360,0
2010-12-13,9.957,9.964,9.843,9.879,54759,0
2010-12-14,9.915,9.915,9.806,9.872,39209,0
2010-12-15,9.867,9.957,9.843,9.867,44557,0
2010-12-16,9.843,10.106,9.843,10.106,63911,0
2010-12-17,10.105,10.21,10.098,10.169,65124,0
2010-12-20,10.105,10.105,9.872,9.971,97093,0
2010-12-21,9.9,9.994,9.879,9.924,46218,0
2010-12-22,9.86,9.987,9.86,9.94,46184,0
2010-12-23,9.9,9.957,9.834,9.834,65232,0
2010-12-27,9.821,9.86,9.743,9.799,72980,0
2010-12-28,9.814,9.86,9.706,9.721,57442,0
2010-12-29,9.721,9.822,9.643,9.822,59585,0
2010-12-30,9.817,9.855,9.775,9.817,61008,0
2010-12-31,9.815,9.899,9.799,9.89,97788,0
2011-01-03,9.908,9.933,9.791,9.867,101131,0
2011-01-04,9.879,9.894,9.828,9.886,58553,0
2011-01-05,9.821,9.9,9.821,9.872,50607,0
2011-01-06,9.886,9.908,9.867,9.9,32835,0
2011-01-07,9.886,9.933,9.821,9.843,43095,0
2011-01-10,9.86,9.86,9.757,9.757,51721,0
2011-01-11,9.773,9.821,9.677,9.757,43643,0
2011-01-12,9.714,9.714,9.638,9.677,52703,0
2011-01-13,9.691,9.691,9.4339,9.519,66685,0
2011-01-14,9.426,9.511,9.3883,9.4645,162650,0
2011-01-18,9.4645,9.684,9.4645,9.668,70540,0
2011-01-19,9.668,9.714,9.562,9.698,108651,0
2011-01-20,9.721,9.867,9.63,9.806,99923,0
2011-01-21,9.843,9.886,9.799,9.867,56254,0
2011-01-24,9.851,9.915,9.766,9.86,56770,0
2011-01-25,9.821,9.9,9.75,9.9,42128,0
2011-01-26,9.924,9.924,9.814,9.843,30722,0
2011-01-27,9.879,9.879,9.782,9.799,31046,0
2011-01-28,9.791,9.791,9.66,9.691,56936,0
2011-01-31,9.733,9.781,9.725,9.733,27274,0
2011-02-01,9.766,9.821,9.691,9.806,60496,0
2011-02-02,9.791,9.879,9.791,9.843,35161,0
2011-02-03,9.861,9.934,9.821,9.901,58584,0
2011-02-04,9.872,9.908,9.86,9.867,28547,0
2011-02-07,9.9,9.933,9.86,9.915,35319,0
2011-02-08,9.879,9.94,9.828,9.879,56910,0
2011-02-09,9.872,9.894,9.834,9.851,38380,0
2011-02-10,9.852,9.868,9.821,9.843,32571,0
2011-02-11,9.843,9.879,9.814,9.821,35957,0
2011-02-14,9.821,9.851,9.821,9.821,38791,0
2011-02-15,9.828,9.86,9.799,9.799,51093,0
2011-02-16,9.834,9.886,9.791,9.791,29897,0
2011-02-18,9.852,9.895,9.806,9.861,22165,0
2011-02-22,9.766,9.821,9.638,9.66,61319,0
2011-02-23,9.602,9.736,9.602,9.677,54497,0
2011-02-24,9.728,9.791,9.668,9.721,70740,0
2011-02-25,9.714,9.757,9.677,9.677,29532,0
2011-02-28,9.698,9.729,9.677,9.677,33320,0
2011-03-01,9.705,9.742,9.691,9.727,46186,0
2011-03-02,9.713,9.735,9.651,9.651,77699,0
2011-03-03,9.691,9.727,9.659,9.683,42667,0
2011-03-04,9.714,9.714,9.677,9.706,27060,0
2011-03-07,9.714,9.714,9.668,9.684,85006,0
2011-03-08,9.706,9.721,9.677,9.721,39779,0
2011-03-09,9.706,9.714,9.684,9.691,27829,0
2011-03-10,9.675,9.691,9.659,9.683,20088,0
2011-03-11,9.714,9.714,9.668,9.698,30511,0
2011-03-14,9.736,9.743,9.63,9.728,38863,0
2011-03-15,9.668,9.782,9.638,9.75,87191,0
2011-03-16,9.743,9.782,9.743,9.757,35222,0
2011-03-17,9.767,9.817,9.744,9.784,62482,0
2011-03-18,9.782,9.852,9.75,9.773,60763,0
2011-03-21,9.821,9.828,9.75,9.828,37648,0
2011-03-22,9.821,9.852,9.766,9.799,27381,0
2011-03-23,9.828,9.852,9.799,9.852,12884,0
2011-03-24,9.852,9.861,9.815,9.835,30755,0
2011-03-25,9.827,9.852,9.806,9.852,35857,0
2011-03-28,9.873,9.901,9.821,9.852,44334,0
2011-03-29,9.852,9.895,9.828,9.835,22636,0
2011-03-30,9.873,9.887,9.821,9.88,27454,0
2011-03-31,9.875,9.884,9.854,9.884,20559,0
2011-04-01,9.886,9.908,9.88,9.908,22924,0
2011-04-04,9.925,10.003,9.916,9.98,58918,0
2011-04-05,9.936,10.011,9.936,10.011,46108,0
2011-04-06,10.147,10.23,9.88,10.085,56413,0
2011-04-07,10.095,10.11,10.088,10.095,17253,0
2011-04-08,10.116,10.116,10.048,10.057,15122,0
2011-04-11,10.018,10.057,10.018,10.041,9447,0
2011-04-12,10.011,10.043,9.982,9.998,28109,0
2011-04-13,10.018,10.066,9.995,10.057,31847,0
2011-04-14,10.048,10.071,10.034,10.048,14336,0
2011-04-15,10.034,10.107,10.025,10.071,21922,0
2011-04-18,10.071,10.091,10.034,10.048,14319,0
2011-04-19,10.048,10.066,10.008,10.025,20224,0
2011-04-20,10.066,10.066,10.025,10.034,18244,0
2011-04-21,10.066,10.122,10.008,10.008,41647,0
2011-04-25,10.025,10.066,9.987,10.018,45977,0
2011-04-26,10.06,10.06,9.99,10.028,16930,0
2011-04-27,10.034,10.066,10.018,10.034,26114,0
2011-04-28,10.003,10.071,10.003,10.008,39655,0
2011-04-29,10.017,10.12,10.008,10.104,27654,0
2011-05-02,10.116,10.179,10.066,10.066,39969,0
2011-05-03,10.081,10.097,10.03,10.068,24540,0
2011-05-04,10.079,10.15,10.06,10.079,27992,0
2011-05-05,10.105,10.113,10.005,10.021,38805,0
2011-05-06,10.06,10.095,10.043,10.06,15356,0
2011-05-09,10.072,10.072,10.051,10.06,38376,0
2011-05-10,10.072,10.079,10.06,10.079,46462,0
2011-05-11,10.105,10.145,10.105,10.105,27376,0
2011-05-12,10.095,10.193,10.095,10.15,53446,0
2011-05-13,10.174,10.241,10.174,10.233,34452,0
2011-05-16,10.265,10.304,10.241,10.28,26430,0
2011-05-17,10.304,10.319,10.28,10.319,32843,0
2011-05-18,10.319,10.334,10.25,10.312,21259,0
2011-05-19,10.312,10.312,10.142,10.15,60065,0
2011-05-20,10.183,10.274,10.161,10.244,56022,0
2011-05-23,10.241,10.241,10.193,10.225,10543,0
2011-05-24,10.271,10.271,10.233,10.257,18195,0
2011-05-25,10.288,10.288,10.257,10.265,31716,0
2011-05-26,10.28,10.288,10.241,10.241,12756,0
2011-05-27,10.283,10.315,10.252,10.252,8095,0
2011-05-31,10.243,10.283,10.234,10.259,50053,0
2011-06-01,10.288,10.319,10.288,10.312,30420,0
2011-06-02,10.315,10.315,10.169,10.195,61831,0
2011-06-03,10.177,10.211,10.177,10.189,26819,0
2011-06-06,10.189,10.219,10.177,10.177,26258,0
2011-06-07,10.211,10.245,10.204,10.22,33183,0
2011-06-08,10.184,10.22,10.178,10.19,45432,0
2011-06-09,10.204,10.245,10.19,10.245,18880,0
2011-06-10,10.274,10.283,10.211,10.267,20944,0
2011-06-13,10.291,10.315,10.252,10.298,48245,0
2011-06-14,10.345,10.353,10.298,10.329,30931,0
2011-06-15,10.361,10.42,10.337,10.337,35462,0
2011-06-16,10.375,10.42,10.352,10.42,19986,0
2011-06-17,10.441,10.505,10.405,10.435,24028,0
2011-06-20,10.466,10.482,10.383,10.383,22533,0
2011-06-21,10.42,10.457,10.405,10.457,12114,0
2011-06-22,10.482,10.549,10.466,10.475,18671,0
2011-06-23,10.491,10.549,10.491,10.525,16381,0
2011-06-24,10.552,10.602,10.543,10.568,9562,0
2011-06-27,10.533,10.797,10.511,10.69,24193,0
2011-06-28,10.722,10.75,10.666,10.707,46522,0
2011-06-29,10.707,10.715,10.574,10.6,26335,0
2011-06-30,10.628,10.628,10.382,10.459,58461,0
2011-07-01,10.459,10.543,10.436,10.543,18417,0
2011-07-05,10.581,10.62,10.572,10.613,23990,0
2011-07-06,10.594,10.669,10.594,10.669,29285,0
2011-07-07,10.666,10.722,10.666,10.698,18032,0
2011-07-08,10.634,10.698,10.605,10.613,36220,0
2011-07-11,10.638,10.655,10.56,10.638,26692,0
2011-07-12,10.666,10.674,10.613,10.674,11960,0
2011-07-13,10.685,10.724,10.685,10.717,9830,0
2011-07-14,10.677,10.693,10.631,10.647,20960,0
2011-07-15,10.685,10.685,10.476,10.576,43510,0
2011-07-18,10.514,10.534,10.308,10.377,26632,0
2011-07-19,10.397,10.475,10.397,10.449,23712,0
2011-07-20,10.468,10.493,10.442,10.468,13073,0
2011-07-21,10.493,10.534,10.493,10.526,21188,0
2011-07-22,10.548,10.581,10.503,10.523,17339,0
2011-07-25,10.507,10.507,10.451,10.493,24102,0
2011-07-26,10.492,10.498,10.382,10.42,48172,0
2011-07-27,10.377,10.385,10.19,10.245,39162,0
2011-07-28,10.187,10.389,10.149,10.313,63154,0
2011-07-29,10.274,10.306,10.188,10.298,21850,0
2011-08-01,10.347,10.436,10.338,10.428,20335,0
2011-08-02,10.436,10.508,10.436,10.452,24065,0
2011-08-03,10.48,10.503,10.432,10.503,24299,0
2011-08-04,10.506,10.526,10.352,10.352,18688,0
2011-08-05,10.472,10.472,10.156,10.214,58926,0
2011-08-08,10.13,10.13,9.751,9.938,70745,0
2011-08-09,9.847,10.13,9.847,10.107,78235,0
2011-08-10,10.156,10.264,10.016,10.223,33447,0
2011-08-11,10.248,10.264,10.139,10.18,40987,0
2011-08-12,10.248,10.256,10.192,10.232,15211,0
2011-08-15,10.256,10.303,10.248,10.303,21779,0
2011-08-16,10.287,10.373,10.27,10.359,25058,0
2011-08-17,10.418,10.418,10.349,10.411,12741,0
2011-08-18,10.349,10.395,10.326,10.359,15075,0
2011-08-19,10.359,10.455,10.359,10.366,30344,0
2011-08-22,10.432,10.463,10.403,10.403,15083,0
2011-08-23,10.48,10.48,10.411,10.455,11769,0
2011-08-24,10.411,10.455,10.373,10.373,6010,0
2011-08-25,10.424,10.424,10.387,10.418,14491,0
2011-08-26,10.449,10.533,10.42,10.483,12957,0
2011-08-29,10.503,10.572,10.455,10.48,30187,0
2011-08-30,10.509,10.523,10.411,10.432,39218,0
2011-08-31,10.389,10.476,10.382,10.435,36993,0
2011-09-01,10.432,10.516,10.424,10.516,41139,0
2011-09-02,10.506,10.604,10.506,10.596,18821,0
2011-09-06,10.508,10.633,10.508,10.604,17467,0
2011-09-07,10.649,10.658,10.569,10.596,20747,0
2011-09-08,10.633,10.687,10.596,10.626,31219,0
2011-09-09,10.631,10.631,10.506,10.506,17930,0
2011-09-12,10.498,10.559,10.466,10.533,17812,0
2011-09-13,10.575,10.575,10.518,10.533,13896,0
2011-09-14,10.575,10.575,10.506,10.518,6187,0
2011-09-15,10.506,10.551,10.382,10.426,11755,0
2011-09-16,10.426,10.512,10.426,10.492,20734,0
2011-09-19,10.512,10.542,10.483,10.526,6621,0
2011-09-20,10.498,10.601,10.483,10.559,27805,0
2011-09-21,10.601,10.623,10.567,10.608,16481,0
2011-09-22,10.542,10.615,10.542,10.551,27290,0
2011-09-23,10.604,10.604,10.476,10.514,26485,0
2011-09-26,10.483,10.526,10.449,10.518,29001,0
2011-09-27,10.575,10.601,10.526,10.585,16387,0
2011-09-28,10.655,10.677,10.575,10.655,30763,0
2011-09-29,10.693,10.693,10.655,10.669,6258,0
2011-09-30,10.685,10.717,10.661,10.702,16203,0
2011-10-03,10.769,10.769,10.702,10.702,12084,0
2011-10-04,10.713,10.749,10.596,10.611,14585,0
2011-10-05,10.634,10.666,10.619,10.66,16167,0
2011-10-06,10.674,10.674,10.563,10.674,15871,0
2011-10-07,10.626,10.663,10.562,10.633,18389,0
2011-10-10,10.679,10.772,10.679,10.733,11854,0
2011-10-11,10.713,10.72,10.611,10.696,25058,0
2011-10-12,10.72,10.757,10.658,10.658,13021,0
2011-10-13,10.658,10.727,10.633,10.641,23873,0
2011-10-14,10.713,10.749,10.672,10.672,14054,0
2011-10-17,10.705,10.733,10.641,10.727,22458,0
2011-10-18,10.72,10.78,10.658,10.663,19244,0
2011-10-19,10.626,10.772,10.626,10.757,25921,0
2011-10-20,10.772,10.796,10.663,10.687,13369,0
2011-10-21,10.734,10.751,10.707,10.751,11625,0
2011-10-24,10.72,10.804,10.72,10.796,10727,0
2011-10-25,10.798,10.805,10.569,10.688,64242,0
2011-10-26,10.713,10.811,10.687,10.796,28028,0
2011-10-27,10.818,10.866,10.772,10.826,22347,0
2011-10-28,10.805,10.86,10.805,10.86,9132,0
2011-10-31,10.842,10.85,10.739,10.755,17024,0
2011-11-01,10.728,10.869,10.706,10.728,23745,0
2011-11-02,10.72,10.757,10.705,10.749,16296,0
2011-11-03,10.697,10.774,10.697,10.728,13540,0
2011-11-04,10.729,10.88,10.729,10.88,17390,0
2011-11-07,10.813,10.93,10.813,10.907,11148,0
2011-11-08,10.938,10.938,10.844,10.844,26845,0
2011-11-09,10.899,10.899,10.844,10.885,13784,0
2011-11-10,10.908,10.947,10.844,10.931,17243,0
2011-11-11,10.962,10.996,10.907,10.996,16738,0
2011-11-14,10.955,11.02,10.938,10.947,17329,0
2011-11-15,10.98,10.98,10.962,10.962,7787,0
2011-11-16,10.947,11.02,10.916,10.962,35387,0
2011-11-17,11.004,11.004,10.971,11.004,14283,0
2011-11-18,11.004,11.004,10.907,10.947,24662,0
2011-11-21,10.98,11.043,10.907,10.971,35408,0
2011-11-22,11.011,11.105,11.011,11.027,16304,0
2011-11-23,11.09,11.113,11.073,11.09,11104,0
2011-11-25,11.116,11.166,11.083,11.166,3673,0
2011-11-28,11.134,11.22,11.004,11.098,34371,0
2011-11-29,11.09,11.105,11.057,11.073,19267,0
2011-11-30,11.07,11.07,10.964,10.973,22108,0
2011-12-01,11.051,11.073,10.996,10.996,20400,0
2011-12-02,11.075,11.099,11.044,11.059,14671,0
2011-12-05,11.059,11.092,11.059,11.066,11518,0
2011-12-06,11.12,11.186,10.977,11.186,45113,0
2011-12-07,11.164,11.175,11.111,11.111,25064,0
2011-12-08,11.148,11.148,11.102,11.141,15515,0
2011-12-09,11.116,11.137,11.092,11.092,6452,0
2011-12-12,11.121,11.153,11.083,11.137,13851,0
2011-12-13,11.188,11.27,11.107,11.23,28187,0
2011-12-14,11.27,11.336,11.18,11.197,18136,0
2011-12-15,11.223,11.297,11.18,11.18,12198,0
2011-12-16,11.233,11.243,11.157,11.157,29754,0
2011-12-19,11.197,11.254,11.121,11.144,23212,0
2011-12-20,11.166,11.166,11.059,11.099,49669,0
2011-12-21,11.162,11.162,11.107,11.153,17515,0
2011-12-22,11.162,11.166,11.107,11.162,25598,0
2011-12-23,11.164,11.227,11.141,11.227,27969,0
2011-12-27,11.238,11.238,11.188,11.23,18287,0
2011-12-28,11.254,11.262,11.23,11.262,15231,0
2011-12-29,11.288,11.365,11.197,11.197,24421,0
2011-12-30,11.27,11.279,11.222,11.279,12884,0
2012-01-03,11.251,11.251,11.201,11.251,18597,0
2012-01-04,11.293,11.318,11.21,11.311,26490,0
2012-01-05,11.326,11.355,11.227,11.233,16259,0
2012-01-06,11.243,11.293,11.125,11.125,63978,0
2012-01-09,11.164,11.243,11.157,11.243,58347,0
2012-01-10,11.243,11.267,11.218,11.218,22394,0
2012-01-11,11.305,11.33,11.213,11.245,49502,0
2012-01-12,11.305,11.365,11.296,11.365,34514,0
2012-01-13,11.311,11.411,11.311,11.318,39359,0
2012-01-17,11.332,11.377,11.299,11.377,29343,0
2012-01-18,11.396,11.543,11.388,11.536,38458,0
2012-01-19,11.536,11.543,11.473,11.473,25314,0
2012-01-20,11.52,11.52,11.326,11.411,35254,0
2012-01-23,11.419,11.448,11.388,11.433,29480,0
2012-01-24,11.473,11.473,11.396,11.396,14650,0
2012-01-25,11.426,11.439,11.388,11.439,13839,0
2012-01-26,11.482,11.497,11.448,11.497,17253,0
2012-01-27,11.506,11.547,11.492,11.547,14594,0
2012-01-30,11.543,11.606,11.511,11.511,25443,0
2012-01-31,11.549,11.575,11.508,11.566,31876,0
2012-02-01,11.606,11.648,11.576,11.616,42886,0
2012-02-02,11.656,11.67,11.606,11.67,26971,0
2012-02-03,11.666,11.666,11.611,11.611,8326,0
2012-02-06,11.644,11.66,11.603,11.603,21088,0
2012-02-07,11.648,11.648,11.566,11.592,14038,0
2012-02-08,11.606,11.64,11.558,11.584,18110,0
2012-02-09,11.632,11.67,11.495,11.5,19599,0
2012-02-10,11.506,11.603,11.498,11.596,25942,0
2012-02-13,11.627,11.66,11.572,11.66,12510,0
2012-02-14,11.675,11.691,11.62,11.675,21378,0
2012-02-15,11.708,11.747,11.627,11.627,24605,0
2012-02-16,11.66,11.66,11.43,11.547,37567,0
2012-02-17,11.524,11.581,11.477,11.555,15168,0
2012-02-21,11.627,11.666,11.603,11.666,13904,0
2012-02-22,11.635,11.66,11.581,11.644,18582,0
2012-02-23,11.666,11.666,11.422,11.422,35750,0
2012-02-24,11.447,11.542,11.447,11.542,13369,0
2012-02-27,11.572,11.651,11.538,11.644,18683,0
2012-02-28,11.644,11.675,11.603,11.644,8174,0
2012-02-29,11.601,11.674,11.488,11.496,52443,0
2012-03-01,11.498,11.651,11.498,11.596,45753,0
2012-03-02,11.653,11.692,11.612,11.661,7135,0
2012-03-05,11.705,11.705,11.606,11.606,9614,0
2012-03-06,11.596,11.676,11.581,11.581,18858,0
2012-03-07,11.596,11.734,11.596,11.702,12224,0
2012-03-08,11.718,11.758,11.667,11.71,21544,0
2012-03-09,11.729,11.729,11.663,11.663,7770,0
2012-03-12,11.663,11.696,11.663,11.696,11888,0
2012-03-13,11.744,11.744,11.721,11.721,14992,0
2012-03-14,11.729,11.744,11.576,11.663,34017,0
2012-03-15,11.599,11.678,11.316,11.377,67717,0
2012-03-16,11.215,11.239,10.897,11.02,95425,0
2012-03-19,11.003,11.153,10.897,10.961,83635,0
2012-03-20,10.928,11.153,10.928,11.121,55754,0
2012-03-21,11.153,11.346,11.153,11.346,33517,0
2012-03-22,11.447,11.447,11.299,11.36,21922,0
2012-03-23,11.381,11.485,11.356,11.485,14248,0
2012-03-26,11.5,11.542,11.447,11.447,21414,0
2012-03-27,11.386,11.566,11.299,11.542,41038,0
2012-03-28,11.527,11.615,11.527,11.606,30113,0
2012-03-29,11.558,11.696,11.463,11.495,20747,0
2012-03-30,11.559,11.634,11.433,11.433,18203,0
2012-04-02,11.515,11.538,11.398,11.398,28721,0
2012-04-03,11.468,11.468,11.312,11.341,45912,0
2012-04-04,11.358,11.415,11.321,11.321,39147,0
2012-04-05,11.358,11.358,11.305,11.305,7818,0
2012-04-09,11.349,11.443,11.349,11.349,45163,0
2012-04-10,11.349,11.468,11.341,11.341,62793,0
2012-04-11,11.435,11.452,11.335,11.429,16785,0
2012-04-12,11.435,11.435,11.335,11.341,17472,0
2012-04-13,11.373,11.429,11.349,11.406,18190,0
2012-04-16,11.468,11.468,11.364,11.421,11384,0
2012-04-17,11.436,11.436,11.358,11.358,19235,0
2012-04-18,11.349,11.515,11.349,11.46,41281,0
2012-04-19,11.492,11.556,11.452,11.485,51603,0
2012-04-20,11.494,11.549,11.461,11.461,19317,0
2012-04-23,11.485,11.498,11.443,11.492,16481,0
2012-04-24,11.524,11.572,11.46,11.506,22569,0
2012-04-25,11.547,11.653,11.506,11.645,22891,0
2012-04-26,11.645,11.781,11.645,11.726,47385,0
2012-04-27,11.745,11.745,11.722,11.729,8266,0
2012-04-30,11.724,11.806,11.699,11.806,54389,0
2012-05-01,11.752,11.794,11.64,11.705,23696,0
2012-05-02,11.718,11.781,11.718,11.781,22234,0
2012-05-03,11.785,11.803,11.656,11.687,44041,0
2012-05-04,11.713,11.737,11.656,11.729,6925,0
2012-05-07,11.656,11.745,11.656,11.745,10801,0
2012-05-08,11.696,11.803,11.678,11.729,19578,0
2012-05-09,11.785,11.863,11.729,11.863,29529,0
2012-05-10,11.898,12.141,11.866,11.981,55717,0
2012-05-11,11.985,12.043,11.97,12.011,23031,0
2012-05-14,12.081,12.081,11.927,11.993,31567,0
2012-05-15,12.028,12.028,11.917,11.977,43615,0
2012-05-16,12.019,12.019,11.854,11.927,34148,0
2012-05-17,11.927,11.927,11.87,11.87,18695,0
2012-05-18,11.917,11.97,11.854,11.902,24141,0
2012-05-21,11.944,11.961,11.713,11.902,39269,0
2012-05-22,11.902,11.927,11.81,11.909,34270,0
2012-05-23,11.927,12.002,11.917,12.002,18496,0
2012-05-24,12.052,12.052,11.863,11.876,27741,0
2012-05-25,11.944,11.961,11.909,11.927,10291,0
2012-05-29,12.043,12.043,11.909,11.961,19131,0
2012-05-30,11.951,12.097,11.909,12.043,24602,0
2012-05-31,12.118,12.172,12.07,12.172,15811,0
2012-06-01,12.18,12.188,11.914,11.997,44723,0
2012-06-04,12.065,12.065,11.876,11.944,13332,0
2012-06-05,11.976,11.976,11.875,11.9,21329,0
2012-06-06,11.968,12.051,11.883,11.968,35578,0
2012-06-07,11.992,12.01,11.934,11.968,27651,0
2012-06-08,12.023,12.023,11.922,11.973,10003,0
2012-06-11,11.981,12.023,11.947,11.947,11762,0
2012-06-12,12.015,12.015,11.939,12.006,13000,0
2012-06-13,11.981,12.023,11.898,11.939,18309,0
2012-06-14,11.973,11.973,11.866,11.889,13068,0
2012-06-15,11.866,11.889,11.798,11.798,12930,0
2012-06-18,11.812,11.88,11.756,11.756,33483,0
2012-06-19,11.827,11.873,11.798,11.866,24855,0
2012-06-20,11.889,11.997,11.88,11.99,17395,0
2012-06-21,12.015,12.07,11.981,11.99,21023,0
2012-06-22,12.058,12.058,11.959,11.992,19404,0
2012-06-25,12.04,12.084,11.821,11.914,27919,0
2012-06-26,11.931,12.084,11.858,12.084,48081,0
2012-06-27,12.084,12.147,12.07,12.118,21305,0
2012-06-28,12.084,12.125,12.032,12.084,20071,0
2012-06-29,12.077,12.134,12.04,12.055,20850,0
2012-07-02,12.147,12.147,12.032,12.093,58065,0
2012-07-03,12.111,12.134,12.093,12.111,7327,0
2012-07-05,12.151,12.151,12.088,12.097,11586,0
2012-07-06,12.145,12.145,12.065,12.121,14837,0
2012-07-09,12.16,12.26,12.16,12.26,12392,0
2012-07-10,12.26,12.26,12.145,12.252,19386,0
2012-07-11,12.301,12.308,12.16,12.192,17164,0
2012-07-12,12.208,12.208,12.114,12.176,21629,0
2012-07-13,12.217,12.235,12.184,12.199,10178,0
2012-07-16,12.226,12.26,12.151,12.235,5068,0
2012-07-17,12.235,12.278,12.16,12.278,11348,0
2012-07-18,12.308,12.308,12.252,12.278,9804,0
2012-07-19,12.243,12.26,12.13,12.137,35962,0
2012-07-20,12.176,12.184,12.114,12.137,46570,0
2012-07-23,12.151,12.235,12.137,12.176,35273,0
2012-07-24,12.226,12.287,12.208,12.278,24707,0
2012-07-25,12.301,12.42,12.226,12.42,19070,0
2012-07-26,12.362,12.429,12.33,12.353,15251,0
2012-07-27,12.395,12.47,12.38,12.461,23927,0
2012-07-30,12.455,12.461,12.412,12.455,20699,0
2012-07-31,12.42,12.47,12.387,12.47,42517,0
2012-08-01,12.486,12.574,12.486,12.518,32950,0
2012-08-02,12.591,12.625,12.541,12.558,30523,0
2012-08-03,12.66,12.66,12.501,12.501,17636,0
2012-08-06,12.534,12.739,12.509,12.583,26692,0
2012-08-07,12.685,12.693,12.42,12.455,17233,0
2012-08-08,12.455,12.637,12.269,12.33,47090,0
2012-08-09,12.339,12.339,12.243,12.296,11636,0
2012-08-10,12.301,12.339,12.269,12.308,31486,0
2012-08-13,12.213,12.247,12.213,12.213,20049,0
2012-08-14,12.188,12.255,12.188,12.255,14051,0
2012-08-15,12.255,12.255,12.179,12.179,16938,0
2012-08-16,12.164,12.213,12.164,12.171,24217,0
2012-08-17,12.164,12.238,12.164,12.23,11350,0
2012-08-20,12.417,12.417,12.171,12.238,41394,0
2012-08-21,12.238,12.247,12.06,12.1,30309,0
2012-08-22,12.11,12.23,12.039,12.195,29074,0
2012-08-23,12.133,12.282,12.133,12.273,14760,0
2012-08-24,12.221,12.3,12.171,12.291,27201,0
2012-08-27,12.311,12.311,12.213,12.311,18356,0
2012-08-28,12.335,12.335,12.273,12.335,14256,0
2012-08-29,12.326,12.367,12.311,12.35,23943,0
2012-08-30,12.35,12.35,12.326,12.326,4535,0
2012-08-31,12.341,12.358,12.326,12.35,7712,0
2012-09-04,12.383,12.433,12.311,12.341,12666,0
2012-09-05,12.417,12.451,12.341,12.451,33517,0
2012-09-06,12.46,12.484,12.424,12.424,13809,0
2012-09-07,12.433,12.484,12.433,12.46,18895,0
2012-09-10,12.442,12.745,12.442,12.69,50268,0
2012-09-11,12.745,12.783,12.7,12.717,15020,0
2012-09-12,12.802,12.851,12.704,12.75,22634,0
2012-09-13,12.695,12.835,12.695,12.756,10144,0
2012-09-14,12.957,12.957,12.601,12.609,38334,0
2012-09-17,12.67,12.786,12.601,12.686,12028,0
2012-09-18,12.772,12.786,12.626,12.772,31511,0
2012-09-19,12.764,12.876,12.712,12.764,21049,0
2012-09-20,12.795,12.917,12.704,12.712,36236,0
2012-09-21,12.712,12.731,12.67,12.712,19251,0
2012-09-24,12.679,12.75,12.679,12.731,15257,0
2012-09-25,12.764,12.827,12.704,12.827,17185,0
2012-09-26,12.876,12.999,12.851,12.957,18425,0
2012-09-27,12.9,12.943,12.9,12.926,12304,0
2012-09-28,12.926,13.014,12.892,12.892,15456,0
2012-10-01,13.006,13.072,12.957,13.032,21232,0
2012-10-02,13.072,13.176,13.04,13.063,21224,0
2012-10-03,12.999,13.315,12.999,13.048,27298,0
2012-10-04,13.261,13.261,13.032,13.056,19404,0
2012-10-05,13.006,13.129,12.957,13.032,15651,0
2012-10-08,13.04,13.121,13.04,13.04,10202,0
2012-10-09,13.098,13.098,12.883,12.9,32358,0
2012-10-10,12.917,13.022,12.917,12.999,17998,0
2012-10-11,13.009,13.009,12.955,12.961,24622,0
2012-10-12,12.961,12.995,12.904,12.904,12955,0
2012-10-15,12.904,13.018,12.872,12.879,11248,0
2012-10-16,12.914,12.969,12.839,12.969,19720,0
2012-10-17,12.969,12.995,12.946,12.995,19925,0
2012-10-18,13.076,13.257,13.044,13.118,23653,0
2012-10-19,13.118,13.241,13.018,13.076,19077,0
2012-10-22,13.059,13.133,12.855,12.865,27507,0
2012-10-23,12.879,12.896,12.805,12.814,14042,0
2012-10-24,12.879,12.879,12.768,12.768,56721,0
2012-10-25,12.805,12.814,12.578,12.585,52848,0
2012-10-26,12.641,12.673,12.52,12.52,34072,0
2012-10-31,12.511,12.544,12.457,12.511,45429,0
2012-11-01,12.552,12.585,12.511,12.552,29271,0
2012-11-02,12.552,12.552,12.48,12.552,27911,0
2012-11-05,12.511,12.511,12.457,12.471,13905,0
2012-11-06,12.457,12.511,12.457,12.488,4892,0
2012-11-07,12.52,12.571,12.52,12.571,15346,0
2012-11-08,12.571,12.628,12.511,12.578,48813,0
2012-11-09,12.544,12.612,12.528,12.603,25341,0
2012-11-12,12.571,12.634,12.52,12.578,28709,0
2012-11-13,12.532,12.532,12.484,12.484,19628,0
2012-11-14,12.492,12.515,12.335,12.358,55663,0
2012-11-15,12.367,12.376,12.043,12.137,42754,0
2012-11-16,12.152,12.452,12.152,12.425,15963,0
2012-11-19,12.467,12.644,12.443,12.566,32361,0
2012-11-20,12.5,12.678,12.46,12.599,38364,0
2012-11-21,12.644,12.644,12.492,12.556,20273,0
2012-11-23,12.574,12.678,12.574,12.661,9774,0
2012-11-26,12.582,12.651,12.532,12.574,24780,0
2012-11-27,12.59,12.59,12.433,12.556,29549,0
2012-11-28,12.556,12.616,12.525,12.59,25010,0
2012-11-29,12.644,12.644,12.556,12.616,18160,0
2012-11-30,12.566,12.625,12.566,12.625,11116,0
2012-12-03,12.631,12.694,12.556,12.608,35667,0
2012-12-04,12.631,12.631,12.532,12.582,35238,0
2012-12-05,12.566,12.631,12.532,12.616,28977,0
2012-12-06,12.566,12.616,12.549,12.616,27236,0
2012-12-07,12.616,12.637,12.484,12.484,44214,0
2012-12-10,12.532,12.549,12.383,12.46,47398,0
2012-12-11,12.467,12.549,12.443,12.515,27016,0
2012-12-12,12.529,12.529,12.448,12.471,29893,0
2012-12-13,12.448,12.471,12.397,12.439,34179,0
2012-12-14,12.463,12.463,12.258,12.276,27904,0
2012-12-17,12.276,12.276,12.068,12.125,69108,0
2012-12-18,12.053,12.076,11.883,12.038,93680,0
2012-12-19,12.083,12.156,12.038,12.038,67774,0
2012-12-20,12.11,12.241,12.101,12.214,62306,0
2012-12-21,12.06,12.301,12.06,12.301,61610,0
2012-12-24,12.314,12.314,12.125,12.189,14649,0
2012-12-26,12.156,12.181,12.11,12.118,31454,0
2012-12-27,12.181,12.181,11.994,12.038,18523,0
2012-12-28,11.97,12.083,11.807,11.869,62569,0
2012-12-31,11.944,12.046,11.822,12.046,101198,0
2013-01-02,12.11,12.295,12.093,12.268,26479,0
2013-01-03,12.301,12.346,12.214,12.346,15088,0
2013-01-04,12.314,12.405,12.314,12.397,15572,0
2013-01-07,12.295,12.413,12.295,12.413,25165,0
2013-01-08,12.429,12.512,12.429,12.504,21946,0
2013-01-09,12.529,12.537,12.471,12.529,25335,0
2013-01-10,12.529,12.562,12.521,12.545,12369,0
2013-01-11,12.509,12.626,12.476,12.626,28388,0
2013-01-14,12.55,12.626,12.493,12.493,31980,0
2013-01-15,12.5,12.516,12.375,12.391,41856,0
2013-01-16,12.367,12.46,12.341,12.443,51005,0
2013-01-17,12.476,12.5,12.401,12.5,48235,0
2013-01-18,12.516,12.609,12.467,12.609,59934,0
2013-01-22,12.646,12.681,12.609,12.653,27843,0
2013-01-23,12.646,12.798,12.646,12.798,45721,0
2013-01-24,12.714,12.782,12.714,12.774,24366,0
2013-01-25,12.724,12.782,12.714,12.774,18844,0
2013-01-28,12.767,12.79,12.714,12.733,38929,0
2013-01-29,12.724,12.79,12.671,12.681,32340,0
2013-01-30,12.733,12.814,12.601,12.696,79925,0
2013-01-31,12.688,12.767,12.646,12.671,16206,0
2013-02-01,12.774,12.798,12.733,12.774,27784,0
2013-02-04,12.733,12.782,12.733,12.774,29264,0
2013-02-05,12.714,12.743,12.601,12.633,26387,0
2013-02-06,12.633,12.646,12.601,12.609,16591,0
2013-02-07,12.609,12.646,12.609,12.626,11509,0
2013-02-08,12.646,12.646,12.591,12.639,13526,0
2013-02-11,12.646,12.646,12.601,12.646,21663,0
2013-02-12,12.646,12.646,12.509,12.567,19723,0
2013-02-13,12.545,12.605,12.496,12.553,28687,0
2013-02-14,12.614,12.692,12.496,12.692,58976,0
2013-02-15,12.614,12.692,12.596,12.684,75779,0
2013-02-19,12.755,12.794,12.562,12.562,53004,0
2013-02-20,12.545,12.572,12.496,12.504,29157,0
2013-02-21,12.511,12.614,12.511,12.605,17010,0
2013-02-22,12.636,12.668,12.579,12.668,16107,0
2013-02-25,12.711,12.729,12.605,12.649,14195,0
2013-02-26,12.676,12.692,12.623,12.668,17693,0
2013-02-27,12.642,12.668,12.562,12.636,17243,0
2013-02-28,12.596,12.668,12.596,12.668,10011,0
2013-03-01,12.739,12.764,12.642,12.764,16037,0
2013-03-04,12.72,12.764,12.684,12.702,11033,0
2013-03-05,12.692,12.771,12.649,12.692,21884,0
2013-03-06,12.702,12.739,12.642,12.72,15695,0
2013-03-07,12.748,12.748,12.537,12.553,33403,0
2013-03-08,12.545,12.739,12.496,12.528,23932,0
2013-03-11,12.528,12.636,12.352,12.412,28674,0
2013-03-12,12.496,12.496,12.247,12.321,15132,0
2013-03-13,12.276,12.339,12.065,12.146,39395,0
2013-03-14,12.082,12.146,11.872,11.966,42517,0
2013-03-15,11.966,11.966,11.665,11.81,92412,0
2013-03-18,11.657,11.999,11.657,11.947,51965,0
2013-03-19,11.94,12.065,11.94,12.035,22322,0
2013-03-20,12.146,12.172,11.983,12.082,61061,0
2013-03-21,12.099,12.172,12.035,12.09,43718,0
2013-03-22,12.082,12.09,12.009,12.065,37252,0
2013-03-25,12.027,12.074,11.947,11.983,34455,0
2013-03-26,12.035,12.043,12.009,12.043,16692,0
2013-03-27,12.018,12.043,11.999,12.043,16265,0
2013-03-28,12.009,12.074,12.009,12.059,30342,0
2013-04-01,12.074,12.172,12.065,12.172,42230,0
2013-04-02,12.18,12.188,12.074,12.188,49910,0
2013-04-03,12.154,12.232,12.117,12.205,27841,0
2013-04-04,12.195,12.214,12.09,12.146,30224,0
2013-04-05,12.082,12.258,12.082,12.214,51486,0
2013-04-08,12.285,12.285,12.154,12.164,35364,0
2013-04-09,12.249,12.301,12.195,12.301,35684,0
2013-04-10,12.285,12.431,12.223,12.431,32394,0
2013-04-11,12.375,12.443,12.324,12.333,23767,0
2013-04-12,12.366,12.453,12.356,12.409,17777,0
2013-04-15,12.443,12.484,12.341,12.382,38147,0
2013-04-16,12.341,12.348,12.287,12.309,15289,0
2013-04-17,12.251,12.366,12.251,12.269,26867,0
2013-04-18,12.242,12.324,12.206,12.206,25363,0
2013-04-19,12.189,12.356,12.181,12.316,34042,0
2013-04-22,12.297,12.382,12.278,12.309,29228,0
2013-04-23,12.366,12.366,12.251,12.316,28709,0
2013-04-24,12.269,12.324,12.269,12.309,20050,0
2013-04-25,12.348,12.348,12.278,12.333,13204,0
2013-04-26,12.324,12.382,12.26,12.382,20446,0
2013-04-29,12.382,12.453,12.316,12.425,22791,0
2013-04-30,12.356,12.425,12.356,12.409,14552,0
2013-05-01,12.468,12.674,12.433,12.569,44094,0
2013-05-02,12.634,12.634,12.559,12.602,6461,0
2013-05-03,12.569,12.569,12.46,12.46,12754,0
2013-05-06,12.468,12.476,12.425,12.476,8530,0
2013-05-07,12.476,12.476,12.409,12.468,11028,0
2013-05-08,12.443,12.476,12.409,12.417,13352,0
2013-05-09,12.391,12.4,12.309,12.309,25301,0
2013-05-10,12.324,12.356,12.215,12.234,9895,0
2013-05-13,12.217,12.262,12.191,12.236,36730,0
2013-05-14,12.175,12.28,12.175,12.191,26725,0
2013-05-15,12.252,12.318,12.183,12.244,48166,0
2013-05-16,12.167,12.236,12.143,12.158,40940,0
2013-05-17,12.191,12.335,12.149,12.303,24005,0
2013-05-20,12.326,12.335,12.252,12.252,10597,0
2013-05-21,12.236,12.335,12.199,12.326,37206,0
2013-05-22,12.28,12.318,12.199,12.208,19037,0
2013-05-23,12.199,12.262,12.158,12.158,35021,0
2013-05-24,12.143,12.143,12.102,12.102,28194,0
2013-05-28,12.102,12.183,12.038,12.038,22098,0
2013-05-29,12.068,12.068,11.784,11.889,18832,0
2013-05-30,11.856,11.941,11.84,11.898,32098,0
2013-05-31,11.887,11.897,11.838,11.897,56854,0
2013-06-03,11.898,11.906,11.673,11.673,46907,0
2013-06-04,11.673,11.923,11.632,11.906,34701,0
2013-06-05,11.949,12.02,11.949,12.011,26977,0
2013-06-06,11.968,12.111,11.958,11.976,22282,0
2013-06-07,11.958,11.958,11.824,11.898,24511,0
2013-06-10,11.865,11.889,11.742,11.742,34119,0
2013-06-11,11.605,11.673,11.522,11.573,58250,0
2013-06-12,11.617,11.617,11.456,11.456,57196,0
2013-06-13,11.456,11.514,11.374,11.465,31543,0
2013-06-14,11.438,11.548,11.438,11.524,64705,0
2013-06-17,11.6,11.6,11.416,11.498,16753,0
2013-06-18,11.438,11.514,11.374,11.474,46372,0
2013-06-19,11.382,11.484,11.364,11.392,39238,0
2013-06-20,11.317,11.326,11.062,11.137,119844,0
2013-06-21,11.105,11.211,11.022,11.047,90608,0
2013-06-24,10.885,10.926,10.683,10.775,125563,0
2013-06-25,10.726,10.859,10.641,10.824,103978,0
2013-06-26,10.918,11.163,10.918,11.121,123375,0
2013-06-27,11.3,11.438,11.202,11.349,79907,0
2013-06-28,11.281,11.281,11.114,11.245,74749,0
2013-07-01,11.317,11.401,11.281,11.374,52008,0
2013-07-02,11.34,11.401,11.262,11.281,28752,0
2013-07-03,11.211,11.271,11.089,11.167,29804,0
2013-07-05,11.114,11.114,10.926,11.022,52608,0
2013-07-08,11.054,11.127,10.996,10.996,50316,0
2013-07-09,10.952,11.062,10.952,11.037,35983,0
2013-07-10,10.996,11.062,10.867,10.952,71219,0
2013-07-11,11.005,11.107,10.962,11.015,60802,0
2013-07-12,11.023,11.092,10.998,11.082,44974,0
2013-07-15,11.056,11.073,10.981,11.005,65323,0
2013-07-16,10.99,11.04,10.937,11.005,71779,0
2013-07-17,10.981,11.082,10.981,11.04,26117,0
2013-07-18,11.04,11.14,11.031,11.04,21597,0
2013-07-19,11.005,11.056,10.99,11.023,57991,0
2013-07-22,11.023,11.04,10.861,10.861,69977,0
2013-07-23,10.878,10.945,10.869,10.937,25516,0
2013-07-24,10.919,10.919,10.803,10.887,36619,0
2013-07-25,10.817,10.826,10.759,10.767,30708,0
2013-07-26,10.777,10.869,10.759,10.777,34611,0
2013-07-29,10.817,10.861,10.751,10.826,39825,0
2013-07-30,10.878,10.902,10.759,10.767,51923,0
2013-07-31,10.727,10.851,10.633,10.842,95310,0
2013-08-01,10.902,10.902,10.684,10.684,38185,0
2013-08-02,10.733,10.861,10.684,10.759,43452,0
2013-08-05,10.711,10.727,10.609,10.693,59151,0
2013-08-06,10.609,10.652,10.564,10.642,46186,0
2013-08-07,10.626,10.703,10.564,10.609,73842,0
2013-08-08,10.617,10.652,10.609,10.652,30705,0
2013-08-09,10.564,10.609,10.546,10.583,44496,0
2013-08-12,10.583,10.633,10.573,10.626,39776,0
2013-08-13,10.611,10.611,10.566,10.566,21417,0
2013-08-14,10.557,10.576,10.474,10.492,97103,0
2013-08-15,10.464,10.464,10.357,10.381,87943,0
2013-08-16,10.357,10.499,10.357,10.389,87414,0
2013-08-19,10.446,10.474,10.389,10.406,84065,0
2013-08-20,10.455,10.604,10.398,10.566,84747,0
2013-08-21,10.521,10.619,10.521,10.619,46613,0
2013-08-22,10.576,10.722,10.539,10.67,36579,0
2013-08-23,10.548,10.654,10.521,10.635,70322,0
2013-08-26,10.595,10.661,10.595,10.604,73914,0
2013-08-27,10.566,10.654,10.548,10.604,71720,0
2013-08-28,10.566,10.611,10.539,10.566,21943,0
2013-08-29,10.595,10.604,10.483,10.576,50378,0
2013-08-30,10.53,10.654,10.53,10.635,40902,0
2013-09-03,10.656,10.656,10.541,10.588,31417,0
2013-09-04,10.613,10.613,10.516,10.605,58742,0
2013-09-05,10.588,10.672,10.551,10.588,57891,0
2013-09-06,10.588,10.647,10.588,10.629,84698,0
2013-09-09,10.604,10.654,10.585,10.611,50977,0
2013-09-10,10.613,10.637,10.597,10.613,64351,0
2013-09-11,10.629,10.629,10.493,10.523,35891,0
2013-09-12,10.532,10.578,10.532,10.568,28920,0
2013-09-13,10.523,10.613,10.523,10.588,61861,0
2013-09-16,10.629,10.699,10.605,10.663,20661,0
2013-09-17,10.672,10.747,10.672,10.717,61306,0
2013-09-18,10.765,11.241,10.724,11.117,67718,0
2013-09-19,11.107,11.123,10.823,10.918,64152,0
2013-09-20,10.858,10.97,10.849,10.885,65170,0
2013-09-23,10.849,10.935,10.849,10.91,25293,0
2013-09-24,10.97,11.022,10.892,11.005,55399,0
2013-09-25,11.014,11.014,10.935,10.952,18910,0
2013-09-26,10.944,10.997,10.892,10.935,43511,0
2013-09-27,10.918,10.988,10.918,10.988,22862,0
2013-09-30,11.005,11.005,10.867,10.926,24063,0
2013-10-01,10.885,10.952,10.849,10.91,49979,0
2013-10-02,10.96,10.96,10.9,10.935,12000,0
2013-10-03,10.91,10.926,10.892,10.9,29124,0
2013-10-04,10.918,10.918,10.849,10.9,25260,0
2013-10-07,10.867,10.952,10.806,10.814,65541,0
2013-10-08,10.867,10.867,10.814,10.823,27374,0
2013-10-09,10.858,10.858,10.782,10.782,39233,0
2013-10-10,10.826,10.842,10.741,10.842,38349,0
2013-10-11,10.792,10.887,10.792,10.861,39683,0
2013-10-14,10.903,10.913,10.834,10.913,50575,0
2013-10-15,10.834,10.887,10.817,10.834,47446,0
2013-10-16,10.826,10.826,10.776,10.792,51293,0
2013-10-17,10.792,10.947,10.784,10.928,60866,0
2013-10-18,11.026,11.026,10.834,10.87,108274,0
2013-10-21,10.878,10.894,10.851,10.861,58854,0
2013-10-22,10.894,10.991,10.894,10.947,55365,0
2013-10-23,10.983,11.034,10.983,11.017,15948,0
2013-10-24,11.026,11.059,10.956,10.991,29773,0
2013-10-25,11.034,11.143,11.007,11.043,50853,0
2013-10-28,11.067,11.111,11.067,11.076,14230,0
2013-10-29,11.102,11.143,11.051,11.067,32695,0
2013-10-30,11.12,11.12,11,11.017,40042,0
2013-10-31,11.017,11.102,11.017,11.051,21612,0
2013-11-01,11.095,11.182,11,11.102,59039,0
2013-11-04,11.167,11.167,11.034,11.043,43956,0
2013-11-05,11.067,11.086,11.007,11.026,27499,0
2013-11-06,11.007,11.126,11.007,11.126,28244,0
2013-11-07,11.067,11.134,11.017,11.017,49770,0
2013-11-08,11.017,11.034,10.903,11.034,79032,0
2013-11-11,10.991,11.034,10.973,11,43562,0
2013-11-12,10.947,11.051,10.947,10.963,42026,0
2013-11-13,10.939,11.002,10.931,10.976,33623,0
2013-11-14,10.922,10.966,10.888,10.939,54722,0
2013-11-15,10.957,10.986,10.88,10.976,31215,0
2013-11-18,11.002,11.002,10.871,10.888,62897,0
2013-11-19,10.871,10.915,10.871,10.888,20028,0
2013-11-20,10.844,10.986,10.827,10.827,64717,0
2013-11-21,10.844,10.871,10.803,10.844,17502,0
2013-11-22,10.836,10.844,10.811,10.836,27138,0
2013-11-25,10.844,10.862,10.811,10.811,36775,0
2013-11-26,10.785,10.862,10.777,10.853,65585,0
2013-11-27,10.811,11.02,10.794,10.957,119831,0
2013-11-29,10.957,10.966,10.915,10.922,28633,0
2013-12-02,10.957,10.957,10.836,10.853,74437,0
2013-12-03,10.827,10.905,10.785,10.905,37698,0
2013-12-04,10.819,10.905,10.751,10.871,71292,0
2013-12-05,10.811,10.862,10.794,10.803,43298,0
2013-12-06,10.768,10.922,10.768,10.862,101718,0
2013-12-09,10.862,10.905,10.844,10.88,36108,0
2013-12-10,10.844,10.915,10.844,10.871,47701,0
2013-12-11,10.925,10.925,10.874,10.874,23376,0
2013-12-12,10.838,10.884,10.805,10.805,57686,0
2013-12-13,10.83,10.89,10.813,10.847,64453,0
2013-12-16,10.83,10.884,10.813,10.813,70159,0
2013-12-17,10.797,10.96,10.797,10.89,78328,0
2013-12-18,10.925,11.166,10.917,11.049,219764,0
2013-12-19,11.083,11.199,10.943,11.1,219636,0
2013-12-20,11.049,11.261,11.049,11.209,109959,0
2013-12-23,11.189,11.411,11.118,11.199,124296,0
2013-12-24,11.218,11.218,11.093,11.209,59473,0
2013-12-26,11.181,11.341,11.16,11.218,64416,0
2013-12-27,11.172,11.235,11.005,11.093,80097,0
2013-12-30,11.073,11.109,10.997,11.1,90758,0
2013-12-31,11.023,11.172,11.023,11.118,132390,0
2014-01-02,11.1,11.172,11.064,11.1,60213,0
2014-01-03,11.15,11.244,11.1,11.218,29742,0
2014-01-06,11.27,11.341,11.227,11.29,48495,0
2014-01-07,11.357,11.366,11.31,11.31,42119,0
2014-01-08,11.35,11.357,11.261,11.31,28542,0
2014-01-09,11.31,11.341,11.3,11.31,20308,0
2014-01-10,11.335,11.376,11.327,11.357,36096,0
2014-01-13,11.412,11.421,11.329,11.352,54353,0
2014-01-14,11.387,11.421,11.312,11.312,60099,0
2014-01-15,11.302,11.352,11.292,11.329,50266,0
2014-01-16,11.336,11.405,11.282,11.405,46982,0
2014-01-17,11.421,11.533,11.396,11.533,33398,0
2014-01-21,11.489,11.54,11.473,11.483,41649,0
2014-01-22,11.549,11.549,11.473,11.483,41712,0
2014-01-23,11.504,11.586,11.473,11.483,68951,0
2014-01-24,11.524,11.524,11.43,11.454,28102,0
2014-01-27,11.454,11.524,11.412,11.421,67393,0
2014-01-28,11.454,11.504,11.436,11.504,30064,0
2014-01-29,11.514,11.54,11.483,11.54,23542,0
2014-01-30,11.533,11.567,11.497,11.514,29341,0
2014-01-31,11.514,11.567,11.504,11.54,44138,0
2014-02-03,11.567,11.637,11.524,11.577,32307,0
2014-02-04,11.586,11.689,11.577,11.61,66919,0
2014-02-05,11.586,11.595,11.558,11.558,16755,0
2014-02-06,11.62,11.717,11.577,11.655,39682,0
2014-02-07,11.62,11.671,11.62,11.663,22562,0
2014-02-10,11.671,11.768,11.671,11.742,17665,0
2014-02-11,11.777,11.796,11.742,11.76,28247,0
2014-02-12,11.762,11.788,11.719,11.745,42173,0
2014-02-13,11.745,11.798,11.745,11.779,14532,0
2014-02-14,11.745,11.77,11.728,11.745,12437,0
2014-02-18,11.762,11.807,11.719,11.753,30049,0
2014-02-19,11.77,11.807,11.673,11.745,53099,0
2014-02-20,11.77,11.77,11.719,11.745,17074,0
2014-02-21,11.77,11.807,11.753,11.807,22971,0
2014-02-24,11.823,11.83,11.762,11.798,18045,0
2014-02-25,11.813,11.813,11.745,11.77,26837,0
2014-02-26,11.83,11.838,11.788,11.807,18309,0
2014-02-27,11.838,11.872,11.838,11.872,11941,0
2014-02-28,11.872,11.878,11.855,11.864,24083,0
2014-03-03,11.906,11.914,11.838,11.854,22571,0
2014-03-04,11.898,11.898,11.846,11.854,33304,0
2014-03-05,11.855,11.898,11.838,11.855,19970,0
2014-03-06,11.855,11.864,11.753,11.753,26341,0
2014-03-07,11.71,11.745,11.639,11.656,30669,0
2014-03-10,11.64,11.769,11.64,11.737,22860,0
2014-03-11,11.778,11.807,11.753,11.778,20321,0
2014-03-12,11.772,11.917,11.764,11.917,25461,0
2014-03-13,11.908,11.973,11.881,11.964,25358,0
2014-03-14,11.999,11.999,11.927,11.927,15791,0
2014-03-17,11.973,11.99,11.927,11.954,29454,0
2014-03-18,11.954,11.964,11.891,11.9,42389,0
2014-03-19,11.936,11.936,11.832,11.848,16409,0
2014-03-20,11.832,11.832,11.65,11.658,52417,0
2014-03-21,11.703,11.772,11.665,11.703,16620,0
2014-03-24,11.755,11.84,11.747,11.816,12647,0
2014-03-25,11.772,11.84,11.764,11.832,9248,0
2014-03-26,11.809,11.946,11.809,11.946,37561,0
2014-03-27,11.954,12.009,11.917,11.973,19372,0
2014-03-28,11.927,12.018,11.927,11.964,13078,0
2014-03-31,11.936,11.973,11.9,11.936,17708,0
2014-04-01,11.964,11.964,11.881,11.927,27685,0
2014-04-02,11.936,11.936,11.747,11.8,59964,0
2014-04-03,11.764,11.857,11.764,11.781,57449,0
2014-04-04,11.791,11.866,11.772,11.791,84613,0
2014-04-07,11.781,11.824,11.764,11.781,15983,0
2014-04-08,11.764,11.8,11.764,11.781,9476,0
2014-04-09,11.738,11.816,11.738,11.8,19950,0
2014-04-10,11.816,11.866,11.809,11.848,50258,0
2014-04-11,11.876,11.876,11.81,11.81,16917,0
2014-04-14,11.86,11.86,11.695,11.757,37022,0
2014-04-15,11.723,11.818,11.723,11.766,60820,0
2014-04-16,11.757,11.81,11.757,11.766,20984,0
2014-04-17,11.802,11.81,11.723,11.723,30072,0
2014-04-21,11.731,11.818,11.731,11.818,48208,0
2014-04-22,11.85,11.876,11.833,11.869,26397,0
2014-04-23,11.869,11.947,11.869,11.939,30667,0
2014-04-24,11.93,11.957,11.894,11.947,62409,0
2014-04-25,11.984,12.031,11.947,12.031,8981,0
2014-04-28,12.055,12.063,12.04,12.063,10813,0
2014-04-29,12.047,12.081,11.975,12.002,24648,0
2014-04-30,12.04,12.081,11.984,12.063,12162,0
2014-05-01,12.081,12.21,12.04,12.21,31397,0
2014-05-02,12.183,12.229,12.124,12.175,15959,0
2014-05-05,12.148,12.2,12.148,12.183,11893,0
2014-05-06,12.183,12.2,12.175,12.2,20127,0
2014-05-07,12.219,12.275,12.2,12.256,26491,0
2014-05-08,12.295,12.325,12.295,12.309,19544,0
2014-05-09,12.325,12.359,12.295,12.359,25323,0
2014-05-12,12.285,12.317,12.285,12.301,17106,0
2014-05-13,12.319,12.319,12.231,12.231,21265,0
2014-05-14,12.24,12.303,12.24,12.277,13388,0
2014-05-15,12.287,12.311,12.24,12.268,26635,0
2014-05-16,12.297,12.336,12.268,12.319,19597,0
2014-05-19,12.352,12.352,12.24,12.249,25124,0
2014-05-20,12.303,12.327,12.277,12.327,24884,0
2014-05-21,12.327,12.327,12.319,12.327,9043,0
2014-05-22,12.327,12.327,12.231,12.231,23401,0
2014-05-23,12.268,12.268,12.185,12.212,38063,0
2014-05-27,12.185,12.249,12.185,12.212,17705,0
2014-05-28,12.249,12.258,12.202,12.212,17875,0
2014-05-29,12.221,12.297,12.177,12.24,40180,0
2014-05-30,12.277,12.277,12.193,12.193,22321,0
2014-06-02,12.193,12.249,12.185,12.193,20815,0
2014-06-03,12.231,12.231,12.177,12.177,17558,0
2014-06-04,12.177,12.193,12.118,12.118,22785,0
2014-06-05,12.091,12.177,12.091,12.168,23718,0
2014-06-06,12.168,12.231,12.168,12.221,24730,0
2014-06-09,12.185,12.268,12.177,12.24,19341,0
2014-06-10,12.24,12.297,12.231,12.297,16934,0
2014-06-11,12.279,12.322,12.27,12.322,9382,0
2014-06-12,12.279,12.374,12.279,12.374,41939,0
2014-06-13,12.33,12.355,12.299,12.305,17556,0
2014-06-16,12.279,12.355,12.279,12.33,35508,0
2014-06-17,12.339,12.339,12.27,12.279,25121,0
2014-06-18,12.26,12.33,12.26,12.314,17964,0
2014-06-19,12.314,12.355,12.279,12.299,10943,0
2014-06-20,12.322,12.322,12.26,12.27,12916,0
2014-06-23,12.305,12.314,12.251,12.314,16434,0
2014-06-24,12.26,12.305,12.26,12.299,13597,0
2014-06-25,12.339,12.355,12.314,12.355,16156,0
2014-06-26,12.374,12.401,12.365,12.382,6651,0
2014-06-27,12.365,12.436,12.365,12.391,3098,0
2014-06-30,12.401,12.436,12.401,12.436,18111,0
2014-07-01,12.446,12.446,12.365,12.365,21464,0
2014-07-02,12.401,12.401,12.289,12.305,32832,0
2014-07-03,12.289,12.299,12.145,12.145,29677,0
2014-07-07,12.145,12.195,12.145,12.187,17287,0
2014-07-08,12.233,12.251,12.195,12.223,11433,0
2014-07-09,12.204,12.242,12.145,12.17,21733,0
2014-07-10,12.17,12.214,12.136,12.178,17660,0
2014-07-11,12.244,12.282,12.216,12.253,45067,0
2014-07-14,12.253,12.253,12.189,12.189,14599,0
2014-07-15,12.181,12.207,12.181,12.181,19194,0
2014-07-16,12.181,12.226,12.153,12.181,19809,0
2014-07-17,12.197,12.216,12.121,12.189,33172,0
2014-07-18,12.171,12.244,12.171,12.181,30314,0
2014-07-21,12.236,12.263,12.207,12.263,22105,0
2014-07-22,12.216,12.301,12.207,12.272,16222,0
2014-07-23,12.263,12.316,12.236,12.253,40187,0
2014-07-24,12.263,12.263,12.226,12.236,16427,0
2014-07-25,12.282,12.292,12.236,12.244,10993,0
2014-07-28,12.236,12.272,12.216,12.226,17730,0
2014-07-29,12.263,12.263,12.189,12.244,18570,0
2014-07-30,12.236,12.236,12.189,12.207,12442,0
2014-07-31,12.163,12.207,12.137,12.163,21575,0
2014-08-01,12.197,12.236,12.146,12.189,18046,0
2014-08-04,12.163,12.181,12.051,12.051,28688,0
2014-08-05,12.085,12.113,12.006,12.025,17175,0
2014-08-06,12.059,12.13,11.988,12.113,35412,0
2014-08-07,12.085,12.153,12.059,12.094,82643,0
2014-08-08,12.137,12.163,12.137,12.146,10798,0
2014-08-11,12.153,12.163,12.025,12.153,65885,0
2014-08-12,12.113,12.171,12.094,12.113,19899,0
2014-08-13,12.133,12.156,12.123,12.147,4803,0
2014-08-14,12.174,12.229,12.14,12.147,52312,0
2014-08-15,12.147,12.21,12.147,12.174,53683,0
2014-08-18,12.2,12.2,12.166,12.192,15975,0
2014-08-19,12.2,12.219,12.183,12.219,3913,0
2014-08-20,12.229,12.229,12.183,12.192,52386,0
2014-08-21,12.183,12.229,12.183,12.183,45010,0
2014-08-22,12.21,12.256,12.147,12.2,54633,0
2014-08-25,12.2,12.238,12.183,12.238,21405,0
2014-08-26,12.238,12.31,12.229,12.285,41621,0
2014-08-27,12.31,12.407,12.303,12.398,47941,0
2014-08-28,12.352,12.417,12.352,12.362,20931,0
2014-08-29,12.398,12.417,12.344,12.372,22178,0
2014-09-02,12.389,12.425,12.303,12.352,32887,0
2014-09-03,12.362,12.372,12.303,12.303,18275,0
2014-09-04,12.326,12.362,12.256,12.303,48616,0
2014-09-05,12.266,12.362,12.266,12.285,37314,0
2014-09-08,12.326,12.326,12.256,12.256,26455,0
2014-09-09,12.303,12.326,12.285,12.31,23674,0
2014-09-10,12.303,12.344,12.295,12.326,28178,0
2014-09-11,12.336,12.353,12.275,12.285,26807,0
2014-09-12,12.275,12.275,12.238,12.256,11214,0
2014-09-15,12.256,12.256,12.2,12.2,13693,0
2014-09-16,12.2,12.21,12.183,12.2,40662,0
2014-09-17,12.166,12.256,12.166,12.21,40700,0
2014-09-18,12.247,12.275,12.174,12.275,28534,0
2014-09-19,12.285,12.363,12.275,12.363,24616,0
2014-09-22,12.285,12.345,12.285,12.345,30763,0
2014-09-23,12.363,12.363,12.31,12.31,39316,0
2014-09-24,12.285,12.327,12.285,12.295,23548,0
2014-09-25,12.336,12.345,12.318,12.345,8839,0
2014-09-26,12.31,12.353,12.275,12.353,19986,0
2014-09-29,12.345,12.399,12.336,12.389,33636,0
2014-09-30,12.435,12.435,12.363,12.381,31790,0
2014-10-01,12.399,12.455,12.372,12.372,33374,0
2014-10-02,12.408,12.408,12.345,12.345,17368,0
2014-10-03,12.327,12.389,12.327,12.389,7217,0
2014-10-06,12.435,12.461,12.426,12.426,15343,0
2014-10-07,12.461,12.471,12.372,12.461,24543,0
2014-10-08,12.418,12.471,12.418,12.445,8171,0
2014-10-09,12.461,12.461,12.381,12.389,25943,0
2014-10-10,12.381,12.489,12.381,12.446,25668,0
2014-10-13,12.481,12.497,12.446,12.471,18301,0
2014-10-14,12.456,12.514,12.446,12.481,23736,0
2014-10-15,12.514,12.561,12.471,12.543,19110,0
2014-10-16,12.534,12.581,12.534,12.534,16660,0
2014-10-17,12.534,12.571,12.481,12.534,34227,0
2014-10-20,12.489,12.552,12.489,12.524,5653,0
2014-10-21,12.497,12.571,12.471,12.524,32824,0
2014-10-22,12.506,12.543,12.462,12.462,16865,0
2014-10-23,12.497,12.524,12.456,12.506,17266,0
2014-10-24,12.497,12.514,12.481,12.481,18550,0
2014-10-27,12.462,12.497,12.462,12.462,23492,0
2014-10-28,12.506,12.514,12.462,12.489,17184,0
2014-10-29,12.514,12.543,12.497,12.534,16417,0
2014-10-30,12.524,12.552,12.497,12.543,16933,0
2014-10-31,12.534,12.608,12.506,12.581,19318,0
2014-11-03,12.589,12.617,12.552,12.552,15967,0
2014-11-04,12.589,12.599,12.543,12.599,35909,0
2014-11-05,12.599,12.676,12.589,12.64,16286,0
2014-11-06,12.581,12.581,12.514,12.543,46727,0
2014-11-07,12.514,12.599,12.514,12.543,18543,0
2014-11-10,12.561,12.581,12.552,12.581,7341,0
2014-11-11,12.617,12.617,12.552,12.552,11701,0
2014-11-12,12.562,12.562,12.497,12.543,18293,0
2014-11-13,12.609,12.609,12.543,12.543,17354,0
2014-11-14,12.552,12.581,12.506,12.514,18979,0
2014-11-17,12.524,12.534,12.462,12.489,12934,0
2014-11-18,12.506,12.543,12.489,12.534,14630,0
2014-11-19,12.534,12.572,12.524,12.552,17842,0
2014-11-20,12.524,12.581,12.514,12.514,24341,0
2014-11-21,12.581,12.581,12.506,12.524,19130,0
2014-11-24,12.534,12.552,12.506,12.514,18064,0
2014-11-25,12.524,12.552,12.506,12.524,11568,0
2014-11-26,12.562,12.59,12.543,12.59,12158,0
2014-11-28,12.6,12.618,12.6,12.609,4063,0
2014-12-01,12.627,12.677,12.627,12.641,15601,0
2014-12-02,12.649,12.713,12.618,12.668,29038,0
2014-12-03,12.668,12.704,12.668,12.704,25324,0
2014-12-04,12.733,12.733,12.668,12.668,24785,0
2014-12-05,12.658,12.668,12.627,12.634,16975,0
2014-12-08,12.634,12.704,12.618,12.694,23258,0
2014-12-09,12.677,12.704,12.649,12.704,10789,0
2014-12-10,12.704,12.743,12.543,12.634,117613,0
2014-12-11,12.633,12.723,12.633,12.685,33662,0
2014-12-12,12.676,12.713,12.676,12.704,27245,0
2014-12-15,12.694,12.743,12.633,12.713,31467,0
2014-12-16,12.723,12.779,12.723,12.753,29743,0
2014-12-17,12.77,12.84,12.77,12.779,23172,0
2014-12-18,12.823,12.832,12.795,12.804,35755,0
2014-12-19,12.804,12.868,12.804,12.868,18497,0
2014-12-22,12.876,12.885,12.823,12.876,32981,0
2014-12-23,12.876,12.904,12.85,12.885,25820,0
2014-12-24,12.904,12.904,12.85,12.868,5453,0
2014-12-26,12.895,12.904,12.84,12.904,12155,0
2014-12-29,12.914,12.914,12.859,12.859,18910,0
2014-12-30,12.868,12.868,12.859,12.868,6528,0
2014-12-31,12.868,12.941,12.823,12.859,35804,0
2015-01-02,12.859,12.914,12.85,12.914,14394,0
2015-01-05,12.957,12.984,12.932,12.957,20917,0
2015-01-06,12.965,13.02,12.965,12.994,9210,0
2015-01-07,13.086,13.121,13.003,13.003,64716,0
2015-01-08,13.003,13.049,12.974,13.011,20127,0
2015-01-09,13.03,13.104,13.011,13.058,12481,0
2015-01-12,13.058,13.095,13.003,13.049,35368,0
2015-01-13,13.066,13.104,13.057,13.085,23757,0
2015-01-14,13.085,13.104,13.066,13.085,28300,0
2015-01-15,13.094,13.13,13.094,13.112,16653,0
2015-01-16,13.139,13.153,13.13,13.146,21919,0
2015-01-20,13.146,13.191,13.121,13.13,24020,0
2015-01-21,13.153,13.24,13.146,13.146,39808,0
2015-01-22,13.181,13.328,13.171,13.31,32891,0
2015-01-23,13.319,13.357,13.283,13.338,16781,0
2015-01-26,13.338,13.367,13.31,13.347,32431,0
2015-01-27,13.375,13.421,13.357,13.367,7786,0
2015-01-28,13.392,13.47,13.392,13.429,31653,0
2015-01-29,13.461,13.461,13.429,13.452,7554,0
2015-01-30,13.47,13.517,13.452,13.508,25506,0
2015-02-02,13.499,13.499,13.452,13.48,25031,0
2015-02-03,13.508,13.527,13.392,13.392,35271,0
2015-02-04,13.357,13.375,13.301,13.347,33163,0
2015-02-05,13.31,13.367,13.31,13.328,24250,0
2015-02-06,13.257,13.301,13.257,13.265,20844,0
2015-02-09,13.291,13.291,13.257,13.291,12465,0
2015-02-10,13.291,13.291,13.23,13.257,19246,0
2015-02-11,13.209,13.239,13.17,13.219,22166,0
2015-02-12,13.219,13.337,13.209,13.327,50151,0
2015-02-13,13.3,13.309,13.256,13.256,20263,0
2015-02-17,13.247,13.256,13.064,13.064,88960,0
2015-02-18,13.046,13.145,13.046,13.145,38952,0
2015-02-19,13.129,13.229,13.129,13.145,5512,0
2015-02-20,13.145,13.256,13.145,13.17,19954,0
2015-02-23,13.19,13.282,13.19,13.264,17802,0
2015-02-24,13.239,13.282,13.19,13.274,23333,0
2015-02-25,13.282,13.327,13.256,13.274,15997,0
2015-02-26,13.274,13.327,13.256,13.256,33767,0
2015-02-27,13.256,13.383,13.256,13.346,17111,0
2015-03-02,13.383,13.383,13.256,13.256,33002,0
2015-03-03,13.3,13.3,13.18,13.18,32890,0
2015-03-04,13.247,13.309,13.229,13.3,20353,0
2015-03-05,13.274,13.318,13.264,13.274,27722,0
2015-03-06,13.229,13.256,13.092,13.138,55661,0
2015-03-09,13.138,13.162,13.11,13.145,23759,0
2015-03-10,13.153,13.2,13.153,13.153,16390,0
2015-03-11,13.152,13.169,13.137,13.137,14471,0
2015-03-12,13.152,13.199,13.152,13.179,7020,0
2015-03-13,13.161,13.208,13.152,13.199,37930,0
2015-03-16,13.228,13.255,13.218,13.246,19185,0
2015-03-17,13.264,13.264,13.179,13.208,16662,0
2015-03-18,13.208,13.309,13.208,13.309,12388,0
2015-03-19,13.337,13.337,13.218,13.29,14360,0
2015-03-20,13.281,13.337,13.273,13.327,10306,0
2015-03-23,13.366,13.392,13.327,13.392,27299,0
2015-03-24,13.392,13.412,13.318,13.392,17654,0
2015-03-25,13.436,13.436,13.374,13.392,14140,0
2015-03-26,13.421,13.421,13.346,13.383,15347,0
2015-03-27,13.412,13.452,13.412,13.452,14360,0
2015-03-30,13.48,13.508,13.412,13.489,18309,0
2015-03-31,13.489,13.527,13.48,13.48,10838,0
2015-04-01,13.517,13.566,13.444,13.508,38150,0
2015-04-02,13.499,13.527,13.47,13.489,33436,0
2015-04-06,13.489,13.566,13.444,13.47,21489,0
2015-04-07,13.47,13.499,13.402,13.461,34856,0
2015-04-08,13.48,13.489,13.452,13.489,6251,0
2015-04-09,13.517,13.517,13.337,13.346,47738,0
2015-04-10,13.383,13.383,13.264,13.29,39575,0
2015-04-13,13.346,13.373,13.308,13.373,21958,0
2015-04-14,13.383,13.452,13.383,13.383,47416,0
2015-04-15,13.411,13.461,13.383,13.401,12579,0
2015-04-16,13.383,13.383,13.365,13.383,23241,0
2015-04-17,13.383,13.383,13.336,13.355,32560,0
2015-04-20,13.547,13.547,13.42,13.499,84724,0
2015-04-21,13.508,13.537,13.461,13.499,26933,0
2015-04-22,13.499,13.499,13.411,13.411,8009,0
2015-04-23,13.452,13.47,13.42,13.429,4915,0
2015-04-24,13.436,13.436,13.391,13.391,6243,0
2015-04-27,13.401,13.452,13.373,13.383,23711,0
2015-04-28,13.383,13.391,13.365,13.365,15840,0
2015-04-29,13.461,13.517,13.411,13.517,103359,0
2015-04-30,13.499,13.508,13.436,13.47,46433,0
2015-05-01,13.47,13.47,13.346,13.346,20760,0
2015-05-04,13.346,13.373,12.887,13.317,33325,0
2015-05-05,13.336,13.336,13.217,13.227,15840,0
2015-05-06,13.254,13.254,13.099,13.117,19863,0
2015-05-07,13.099,13.135,13.08,13.08,18443,0
2015-05-08,13.168,13.178,13.08,13.107,19010,0
2015-05-11,13.08,13.099,13.052,13.061,20213,0
2015-05-12,13.061,13.071,12.959,13.071,17832,0
2015-05-13,13.098,13.116,13.07,13.079,18403,0
2015-05-14,13.106,13.159,13.07,13.116,13284,0
2015-05-15,13.125,13.207,13.125,13.197,12642,0
2015-05-18,13.197,13.197,13.06,13.079,16928,0
2015-05-19,13.033,13.125,13.033,13.106,6752,0
2015-05-20,13.088,13.106,13.051,13.098,8274,0
2015-05-21,13.116,13.197,13.07,13.15,20145,0
2015-05-22,13.15,13.177,13.116,13.134,32447,0
2015-05-26,13.134,13.227,13.134,13.187,45279,0
2015-05-27,13.187,13.245,13.177,13.245,27548,0
2015-05-28,13.254,13.289,13.227,13.245,13598,0
2015-05-29,13.299,13.308,13.245,13.272,23083,0
2015-06-01,13.254,13.299,13.245,13.245,10827,0
2015-06-02,13.217,13.227,13.116,13.125,18211,0
2015-06-03,13.098,13.106,13.051,13.06,16006,0
2015-06-04,13.051,13.06,13.042,13.06,9582,0
2015-06-05,13.013,13.023,12.923,12.943,16115,0
2015-06-08,12.858,12.923,12.73,12.75,43009,0
2015-06-09,12.768,12.768,12.622,12.691,20593,0
2015-06-10,12.701,12.72,12.622,12.644,29192,0
2015-06-11,12.642,12.737,12.642,12.727,14782,0
2015-06-12,12.717,12.801,12.717,12.766,13024,0
2015-06-15,12.766,12.801,12.766,12.766,57946,0
2015-06-16,12.766,12.766,12.727,12.727,25389,0
2015-06-17,12.717,12.756,12.708,12.747,16492,0
2015-06-18,12.727,12.737,12.65,12.68,45142,0
2015-06-19,12.689,12.747,12.689,12.747,4449,0
2015-06-22,12.717,12.717,12.66,12.708,20290,0
2015-06-23,12.708,12.792,12.689,12.774,28388,0
2015-06-24,12.774,12.774,12.717,12.766,28212,0
2015-06-25,12.727,12.747,12.642,12.68,15735,0
2015-06-26,12.68,12.737,12.627,12.627,33205,0
2015-06-29,12.642,12.65,12.581,12.59,24089,0
2015-06-30,12.59,12.642,12.552,12.642,25063,0
2015-07-01,12.68,12.801,12.619,12.756,59246,0
2015-07-02,12.792,12.828,12.774,12.783,19859,0
2015-07-06,12.792,12.883,12.792,12.828,21814,0
2015-07-07,12.865,12.965,12.865,12.941,13346,0
2015-07-08,12.921,12.957,12.801,12.893,18776,0
2015-07-09,12.941,12.941,12.865,12.865,8789,0
2015-07-10,12.865,12.865,12.783,12.828,19966,0
2015-07-13,12.807,12.807,12.724,12.772,19144,0
2015-07-14,12.772,12.781,12.734,12.772,7894,0
2015-07-15,12.744,12.754,12.714,12.754,10360,0
2015-07-16,12.763,12.807,12.763,12.798,10599,0
2015-07-17,12.781,12.816,12.763,12.763,14815,0
2015-07-20,12.826,12.843,12.772,12.816,35475,0
2015-07-21,12.798,12.798,12.763,12.798,6163,0
2015-07-22,12.798,12.843,12.789,12.834,7246,0
2015-07-23,12.863,12.863,12.754,12.772,21302,0
2015-07-24,12.781,12.781,12.695,12.705,24225,0
2015-07-27,12.705,12.714,12.656,12.656,12330,0
2015-07-28,12.656,12.695,12.615,12.625,25303,0
2015-07-29,12.666,12.695,12.639,12.639,16006,0
2015-07-30,12.647,12.685,12.639,12.656,9732,0
2015-07-31,12.656,12.705,12.656,12.685,10707,0
2015-08-03,12.724,12.763,12.685,12.714,21876,0
2015-08-04,12.763,12.871,12.714,12.714,21520,0
2015-08-05,12.705,12.705,12.615,12.631,15790,0
2015-08-06,12.596,12.639,12.596,12.596,17434,0
2015-08-07,12.615,12.656,12.548,12.596,26384,0
2015-08-10,12.605,12.685,12.605,12.656,16329,0
2015-08-11,12.705,12.763,12.685,12.763,3736,0
2015-08-12,12.76,12.832,12.76,12.823,18107,0
2015-08-13,12.85,12.85,12.769,12.804,10997,0
2015-08-14,12.786,12.877,12.786,12.877,26836,0
2015-08-17,12.887,12.887,12.84,12.86,15305,0
2015-08-18,12.877,12.877,12.804,12.877,23174,0
2015-08-19,12.877,12.877,12.804,12.832,14659,0
2015-08-20,12.877,12.877,12.814,12.832,9270,0
2015-08-21,12.814,12.832,12.795,12.814,14010,0
2015-08-24,12.637,12.683,12.637,12.663,15544,0
2015-08-25,12.76,12.76,12.644,12.673,21019,0
2015-08-26,12.692,12.692,12.644,12.673,15841,0
2015-08-27,12.692,12.721,12.644,12.721,8622,0
2015-08-28,12.653,12.76,12.553,12.611,44621,0
2015-08-31,12.653,12.673,12.611,12.621,18539,0
2015-09-01,12.663,12.683,12.637,12.637,14227,0
2015-09-02,12.673,12.673,12.535,12.583,19616,0
2015-09-03,12.535,12.629,12.535,12.601,37397,0
2015-09-04,12.583,12.629,12.583,12.629,3016,0
2015-09-08,12.621,12.653,12.601,12.644,20801,0
2015-09-09,12.653,12.663,12.611,12.621,17352,0
2015-09-10,12.653,12.653,12.592,12.601,16452,0
2015-09-11,12.641,12.641,12.626,12.634,12996,0
2015-09-14,12.649,12.659,12.626,12.641,12890,0
2015-09-15,12.617,12.617,12.539,12.578,19979,0
2015-09-16,12.597,12.617,12.549,12.607,7627,0
2015-09-17,12.568,12.747,12.568,12.727,12677,0
2015-09-18,12.737,12.774,12.679,12.679,34481,0
2015-09-21,12.679,12.708,12.617,12.626,26100,0
2015-09-22,12.634,12.669,12.626,12.641,8269,0
2015-09-23,12.669,12.698,12.649,12.669,11064,0
2015-09-24,12.669,12.717,12.669,12.708,9116,0
2015-09-25,12.698,12.708,12.649,12.649,9881,0
2015-09-28,12.679,12.708,12.679,12.698,8066,0
2015-09-29,12.679,12.708,12.679,12.708,14177,0
2015-09-30,12.756,12.774,12.717,12.766,21808,0
2015-10-01,12.766,12.792,12.756,12.774,8808,0
2015-10-02,12.801,12.819,12.792,12.819,10420,0
2015-10-05,12.819,12.819,12.774,12.801,7343,0
2015-10-06,12.774,12.819,12.774,12.81,10958,0
2015-10-07,12.792,12.828,12.756,12.81,17616,0
2015-10-08,12.81,12.828,12.792,12.792,9023,0
2015-10-09,12.819,12.846,12.801,12.846,5587,0
2015-10-12,12.801,12.874,12.801,12.865,7732,0
2015-10-13,12.851,12.88,12.851,12.87,3319,0
2015-10-14,12.9,12.974,12.9,12.974,12739,0
2015-10-15,12.929,12.983,12.9,12.983,12204,0
2015-10-16,12.983,12.993,12.956,12.956,3747,0
2015-10-19,12.983,12.983,12.947,12.974,8392,0
2015-10-20,12.964,13.049,12.964,13.049,19971,0
2015-10-21,13.068,13.077,13.049,13.059,9315,0
2015-10-22,13.059,13.105,13.03,13.086,13597,0
2015-10-23,13.04,13.096,13.03,13.077,8031,0
2015-10-26,13.105,13.114,13.068,13.096,6850,0
2015-10-27,13.096,13.123,13.096,13.096,8780,0
2015-10-28,13.086,13.238,13.086,13.238,21842,0
2015-10-29,13.218,13.228,13.178,13.198,11882,0
2015-10-30,13.228,13.329,13.208,13.228,50533,0
2015-11-02,13.228,13.264,13.228,13.256,11692,0
2015-11-03,13.282,13.282,13.178,13.218,19056,0
2015-11-04,13.178,13.319,13.178,13.274,38121,0
2015-11-05,13.247,13.291,13.188,13.188,19699,0
2015-11-06,13.168,13.168,13.077,13.077,22486,0
2015-11-09,13.068,13.068,12.939,13.059,27752,0
2015-11-10,13.054,13.092,13.035,13.092,9497,0
2015-11-11,13.015,13.044,13.015,13.035,17073,0
2015-11-12,13.064,13.083,13.015,13.015,18996,0
2015-11-13,13.044,13.155,13.035,13.145,20915,0
2015-11-16,13.129,13.155,13.129,13.138,9497,0
2015-11-17,13.138,13.155,13.11,13.138,12166,0
2015-11-18,13.138,13.194,13.138,13.174,13554,0
2015-11-19,13.224,13.224,13.145,13.165,8965,0
2015-11-20,13.194,13.214,13.145,13.194,12805,0
2015-11-23,13.224,13.243,13.174,13.234,12700,0
2015-11-24,13.234,13.287,13.165,13.174,13787,0
2015-11-25,13.138,13.184,13.138,13.138,23585,0
2015-11-27,13.165,13.204,13.138,13.165,5976,0
2015-11-30,13.214,13.214,13.155,13.155,11953,0
2015-12-01,13.165,13.234,13.165,13.194,41130,0
2015-12-02,13.234,13.234,13.224,13.234,28245,0
2015-12-03,13.214,13.214,13.119,13.119,9645,0
2015-12-04,13.155,13.194,13.155,13.194,8003,0
2015-12-07,13.204,13.204,13.129,13.155,18996,0
2015-12-08,13.165,13.262,13.165,13.262,18975,0
2015-12-09,13.234,13.306,13.234,13.297,20809,0
2015-12-10,13.306,13.383,13.306,13.383,30735,0
2015-12-11,13.346,13.412,13.346,13.374,13337,0
2015-12-14,13.421,13.429,13.253,13.271,17628,0
2015-12-15,13.263,13.316,13.244,13.279,25395,0
2015-12-16,13.279,13.336,13.244,13.326,19314,0
2015-12-17,13.336,13.465,13.336,13.446,21233,0
2015-12-18,13.446,13.485,13.439,13.485,7791,0
2015-12-21,13.533,13.533,13.446,13.494,18138,0
2015-12-22,13.465,13.503,13.446,13.503,18480,0
2015-12-23,13.543,13.571,13.485,13.533,8964,0
2015-12-24,13.553,13.553,13.523,13.543,9961,0
2015-12-28,13.562,13.581,13.533,13.581,25267,0
2015-12-29,13.562,13.562,13.503,13.523,9392,0
2015-12-30,13.571,13.59,13.543,13.581,8966,0
2015-12-31,13.59,13.697,13.59,13.626,39534,0
2016-01-04,13.654,13.664,13.622,13.635,34511,0
2016-01-05,13.684,13.732,13.674,13.722,10933,0
2016-01-06,13.749,13.783,13.684,13.764,17923,0
2016-01-07,13.693,13.774,13.693,13.732,18879,0
2016-01-08,13.732,13.889,13.732,13.803,29982,0
2016-01-11,13.757,13.793,13.703,13.703,16641,0
2016-01-12,13.732,13.749,13.722,13.749,9738,0
2016-01-13,13.762,13.762,13.622,13.631,39179,0
2016-01-14,13.604,13.698,13.557,13.698,51653,0
2016-01-15,13.698,13.707,13.567,13.585,68262,0
2016-01-19,13.631,13.631,13.595,13.604,26698,0
2016-01-20,13.585,13.615,13.416,13.48,31021,0
2016-01-21,13.557,13.77,13.489,13.614,79649,0
2016-01-22,13.595,13.717,13.595,13.689,24391,0
2016-01-25,13.717,13.717,13.595,13.595,33950,0
2016-01-26,13.557,13.659,13.557,13.659,26489,0
2016-01-27,13.669,13.689,13.595,13.604,28840,0
2016-01-28,13.631,13.707,13.604,13.707,40601,0
2016-01-29,13.707,13.746,13.707,13.707,9765,0
2016-02-01,13.736,13.789,13.707,13.727,32630,0
2016-02-02,13.746,13.857,13.746,13.857,23590,0
2016-02-03,13.875,13.923,13.836,13.875,28131,0
2016-02-04,13.866,13.942,13.866,13.923,18039,0
2016-02-05,14.027,14.027,13.933,13.942,29609,0
2016-02-08,13.951,13.989,13.904,13.989,22205,0
2016-02-09,13.942,13.998,13.938,13.998,10294,0
2016-02-10,14.013,14.013,13.956,13.965,15758,0
2016-02-11,13.965,13.994,13.918,13.918,17329,0
2016-02-12,14.004,14.004,13.814,13.852,39599,0
2016-02-16,13.852,13.88,13.814,13.824,30958,0
2016-02-17,13.814,13.861,13.789,13.794,16971,0
2016-02-18,13.741,13.824,13.741,13.824,14409,0
2016-02-19,13.824,13.87,13.815,13.87,11858,0
2016-02-22,13.918,13.918,13.85,13.87,20958,0
2016-02-23,13.909,14.023,13.852,14.004,17371,0
2016-02-24,13.975,14.088,13.946,14.052,26759,0
2016-02-25,14.088,14.088,14.033,14.033,32429,0
2016-02-26,14.004,14.004,13.928,13.928,30060,0
2016-02-29,13.938,14.013,13.909,13.918,20972,0
2016-03-01,13.985,13.985,13.833,13.918,57663,0
2016-03-02,13.946,13.946,13.852,13.852,19385,0
2016-03-03,13.918,13.918,13.824,13.852,30136,0
2016-03-04,13.861,13.862,13.758,13.765,62674,0
2016-03-07,13.794,13.842,13.758,13.842,13153,0
2016-03-08,13.852,13.891,13.841,13.88,14014,0
2016-03-09,13.88,13.918,13.873,13.909,15498,0
2016-03-10,13.938,13.938,13.831,13.87,32793,0
2016-03-11,13.905,13.905,13.789,13.789,33716,0
2016-03-14,13.819,13.828,13.809,13.809,26297,0
2016-03-15,13.819,14,13.819,13.905,87944,0
2016-03-16,13.934,13.942,13.9,13.924,10260,0
2016-03-17,13.934,13.961,13.934,13.934,8447,0
2016-03-18,13.961,13.961,13.876,13.924,7832,0
2016-03-21,13.905,13.981,13.876,13.981,60585,0
2016-03-22,13.981,14.009,13.981,14.009,42952,0
2016-03-23,14.029,14.038,14.009,14.029,9022,0
2016-03-24,14.058,14.077,14.014,14.029,17597,0
2016-03-28,14.029,14.077,14,14,23104,0
2016-03-29,14.029,14.093,14.029,14.068,21751,0
2016-03-30,14.111,14.167,14.019,14.019,36550,0
2016-03-31,14.048,14.084,13.971,14.084,38696,0
2016-04-01,14.077,14.131,14.068,14.108,25900,0
2016-04-04,14.16,14.16,14.08,14.121,20640,0
2016-04-05,14.14,14.217,14.14,14.217,10644,0
2016-04-06,14.226,14.235,14.16,14.16,35555,0
2016-04-07,14.167,14.264,14.167,14.254,38220,0
2016-04-08,14.226,14.322,14.226,14.254,10964,0
2016-04-11,14.283,14.332,14.226,14.312,24206,0
2016-04-12,14.332,14.399,14.324,14.399,15498,0
2016-04-13,14.394,14.394,14.278,14.307,26768,0
2016-04-14,14.327,14.357,14.302,14.347,23282,0
2016-04-15,14.374,14.384,14.365,14.383,11512,0
2016-04-18,14.384,14.439,14.347,14.354,42318,0
2016-04-19,14.402,14.429,14.327,14.347,25014,0
2016-04-20,14.357,14.371,14.24,14.24,33642,0
2016-04-21,14.25,14.288,14.231,14.25,20268,0
2016-04-22,14.25,14.288,14.231,14.231,14614,0
2016-04-25,14.24,14.278,14.097,14.212,29716,0
2016-04-26,14.259,14.307,14.182,14.297,26137,0
2016-04-27,14.347,14.347,14.269,14.337,33317,0
2016-04-28,14.307,14.347,14.24,14.24,37298,0
2016-04-29,14.192,14.259,14.192,14.231,40240,0
2016-05-02,14.172,14.28,14.172,14.212,59332,0
2016-05-03,14.269,14.337,14.182,14.337,26551,0
2016-05-04,14.269,14.379,14.259,14.327,68715,0
2016-05-05,14.347,14.411,14.297,14.365,38444,0
2016-05-06,14.357,14.439,14.288,14.419,45519,0
2016-05-09,14.411,14.487,14.411,14.487,28187,0
2016-05-10,14.477,14.534,14.327,14.411,50511,0
2016-05-11,14.407,14.483,14.388,14.473,18464,0
2016-05-12,14.465,14.597,14.435,14.558,66313,0
2016-05-13,14.577,14.645,14.558,14.635,27081,0
2016-05-16,14.625,14.625,14.513,14.53,28188,0
2016-05-17,14.53,14.554,14.465,14.465,20770,0
2016-05-18,14.52,14.52,14.399,14.399,34024,0
2016-05-19,14.399,14.399,14.245,14.361,37874,0
2016-05-20,14.332,14.361,14.217,14.322,16452,0
2016-05-23,14.352,14.445,14.352,14.435,29506,0
2016-05-24,14.473,14.493,14.389,14.483,23601,0
2016-05-25,14.445,14.53,14.425,14.52,45303,0
2016-05-26,14.54,14.625,14.515,14.625,41802,0
2016-05-27,14.645,14.645,14.549,14.606,13053,0
2016-05-31,14.567,14.597,14.483,14.53,28675,0
2016-06-01,14.597,14.695,14.577,14.695,34184,0
2016-06-02,14.704,14.787,14.649,14.777,41869,0
2016-06-03,14.807,14.988,14.695,14.958,39917,0
2016-06-06,14.958,14.958,14.724,14.724,65034,0
2016-06-07,14.768,14.827,14.577,14.675,85930,0
2016-06-08,14.685,14.685,14.597,14.631,35592,0
2016-06-09,14.655,14.665,14.606,14.655,34069,0
2016-06-10,14.685,14.724,14.657,14.724,8513,0
2016-06-13,14.736,14.744,14.66,14.699,35800,0
2016-06-14,14.719,14.764,14.719,14.754,14428,0
2016-06-15,14.744,14.783,14.719,14.747,15075,0
2016-06-16,14.793,14.823,14.783,14.823,7388,0
2016-06-17,14.841,14.857,14.806,14.841,20021,0
2016-06-20,14.823,14.823,14.728,14.754,33438,0
2016-06-21,14.754,14.813,14.744,14.803,35588,0
2016-06-22,14.803,14.86,14.754,14.813,23930,0
2016-06-23,14.841,14.841,14.754,14.764,17273,0
2016-06-24,14.841,14.994,14.793,14.833,43395,0
2016-06-27,14.85,15.033,14.813,14.833,37540,0
2016-06-28,14.869,15.004,14.827,14.984,19207,0
2016-06-29,15.014,15.052,14.981,15.052,19780,0
2016-06-30,15.071,15.157,14.957,15.147,25969,0
2016-07-01,15.221,15.251,15.08,15.08,35984,0
2016-07-05,15.166,15.166,15.004,15.004,19479,0
2016-07-06,15.004,15.166,15.004,15.024,24071,0
2016-07-07,15.024,15.089,15.004,15.024,46782,0
2016-07-08,15.043,15.094,15.014,15.014,25227,0
2016-07-11,15.052,15.089,14.994,14.994,36038,0
2016-07-12,15.033,15.052,14.896,14.944,49826,0
2016-07-13,14.95,14.95,14.788,14.828,66797,0
2016-07-14,14.836,14.855,14.685,14.778,29477,0
2016-07-15,14.749,14.874,14.705,14.874,11709,0
2016-07-18,14.882,15.02,14.864,14.925,34177,0
2016-07-19,14.94,15,14.93,14.96,18098,0
2016-07-20,15,15.01,15,15.01,5461,0
2016-07-21,15.02,15.153,14.99,15.153,20064,0
2016-07-22,15.153,15.153,15.058,15.066,21240,0
2016-07-25,15.095,15.143,14.901,14.911,14974,0
2016-07-26,14.891,14.97,14.882,14.891,46186,0
2016-07-27,14.93,15.039,14.93,14.99,13815,0
2016-07-28,14.97,15.021,14.93,14.96,19236,0
2016-07-29,14.96,15.029,14.95,14.95,17131,0
2016-08-01,14.96,15.039,14.96,15.02,17647,0
2016-08-02,14.96,15.01,14.882,14.891,29793,0
2016-08-03,14.93,14.99,14.882,14.911,33040,0
2016-08-04,14.921,15.01,14.911,14.93,19930,0
2016-08-05,14.97,14.98,14.921,14.95,18203,0
2016-08-08,14.97,15.02,14.95,15.009,30844,0
2016-08-09,15.029,15.029,15,15.01,11977,0
2016-08-10,15.039,15.039,14.98,15.025,8423,0
2016-08-11,15.025,15.073,15.025,15.063,25458,0
2016-08-12,15.073,15.073,15.063,15.073,7951,0
2016-08-15,15.073,15.081,15.054,15.054,27951,0
2016-08-16,15.054,15.063,15.025,15.035,23234,0
2016-08-17,15.045,15.1,15.015,15.081,8707,0
2016-08-18,15.139,15.243,15.091,15.233,35526,0
2016-08-19,15.233,15.233,15.178,15.18,8639,0
2016-08-22,15.187,15.203,15.159,15.177,13852,0
2016-08-23,15.187,15.271,15.183,15.223,27493,0
2016-08-24,15.271,15.271,15.168,15.221,16268,0
2016-08-25,15.194,15.208,15.139,15.139,15264,0
2016-08-26,15.178,15.187,15.091,15.1,16578,0
2016-08-29,15.1,15.253,15.091,15.149,49985,0
2016-08-30,15.129,15.129,15.1,15.109,5823,0
2016-08-31,15.109,15.167,15.1,15.119,11425,0
2016-09-01,15.149,15.187,15.091,15.178,22208,0
2016-09-02,15.194,15.213,15.054,15.063,11876,0
2016-09-06,15.1,15.168,15.1,15.168,10361,0
2016-09-07,15.159,15.208,15.134,15.164,15377,0
2016-09-08,15.139,15.243,15.119,15.139,21458,0
2016-09-09,15.119,15.119,14.783,14.793,51464,0
2016-09-12,14.783,14.85,14.783,14.85,17390,0
2016-09-13,14.854,14.863,14.786,14.863,18308,0
2016-09-14,14.863,14.939,14.806,14.891,27978,0
2016-09-15,14.891,14.939,14.876,14.939,13522,0
2016-09-16,14.929,14.929,14.873,14.91,15456,0
2016-09-19,14.949,14.949,14.92,14.949,13152,0
2016-09-20,14.949,14.998,14.881,14.881,19173,0
2016-09-21,14.91,14.939,14.863,14.9,11315,0
2016-09-22,14.92,15.019,14.91,14.92,24792,0
2016-09-23,14.959,14.969,14.92,14.949,10533,0
2016-09-26,14.939,15.009,14.939,14.969,11454,0
2016-09-27,14.999,15.049,14.939,14.979,30721,0
2016-09-28,14.999,15.095,14.999,15.095,11540,0
2016-09-29,15.095,15.095,14.92,14.939,32038,0
2016-09-30,14.959,14.974,14.863,14.873,23172,0
2016-10-03,14.844,14.982,14.816,14.835,21606,0
2016-10-04,14.863,14.863,14.692,14.702,14195,0
2016-10-05,14.731,14.757,14.545,14.573,31562,0
2016-10-06,14.564,14.612,14.536,14.545,18507,0
2016-10-07,14.583,14.583,14.498,14.516,10670,0
2016-10-10,14.507,14.507,14.45,14.469,7772,0
2016-10-11,14.507,14.507,14.411,14.411,10671,0
2016-10-12,14.424,14.436,14.259,14.269,29241,0
2016-10-13,14.24,14.308,14.164,14.164,25156,0
2016-10-14,14.144,14.172,14.125,14.125,21163,0
2016-10-17,14.172,14.172,13.932,14.018,70124,0
2016-10-18,13.999,14.192,13.999,14.105,28594,0
2016-10-19,14.115,14.298,14.115,14.288,26994,0
2016-10-20,14.318,14.52,14.269,14.52,58810,0
2016-10-21,14.492,14.606,14.308,14.367,36703,0
2016-10-24,14.414,14.444,14.332,14.386,36725,0
2016-10-25,14.367,14.396,14.358,14.386,23553,0
2016-10-26,14.367,14.367,14.269,14.308,16346,0
2016-10-27,14.259,14.308,14.212,14.278,27932,0
2016-10-28,14.068,14.24,14.018,14.096,55882,0
2016-10-31,14.125,14.202,14.125,14.172,39329,0
2016-11-01,14.164,14.172,14.068,14.154,39686,0
2016-11-02,14.172,14.225,14.135,14.183,28451,0
2016-11-03,14.182,14.192,14.144,14.164,14503,0
2016-11-04,14.164,14.187,14.164,14.172,17873,0
2016-11-07,14.164,14.172,14.152,14.154,9850,0
2016-11-08,14.192,14.212,14.172,14.192,18848,0
2016-11-09,14.105,14.192,14.058,14.078,29480,0
2016-11-10,14.1,14.1,13.751,13.769,62041,0
2016-11-11,13.751,13.77,13.652,13.682,33350,0
2016-11-14,13.411,13.789,13.294,13.643,218250,0
2016-11-15,13.672,13.829,13.638,13.741,43353,0
2016-11-16,13.741,13.829,13.539,13.568,44371,0
2016-11-17,13.558,13.568,13.391,13.391,56725,0
2016-11-18,13.382,13.578,13.363,13.46,49264,0
2016-11-21,13.421,13.568,13.421,13.568,48167,0
2016-11-22,13.509,13.769,13.509,13.692,28705,0
2016-11-23,13.624,13.643,13.539,13.606,17720,0
2016-11-25,13.606,13.624,13.603,13.603,7991,0
2016-11-28,13.633,13.692,13.615,13.643,11571,0
2016-11-29,13.587,13.638,13.559,13.596,29025,0
2016-11-30,13.558,13.558,13.372,13.401,63833,0
2016-12-01,13.382,13.5,13.343,13.382,68690,0
2016-12-02,13.382,13.45,13.294,13.353,50680,0
2016-12-05,13.313,13.382,13.313,13.333,33565,0
2016-12-06,13.343,13.5,13.343,13.49,69526,0
2016-12-07,13.5,13.682,13.49,13.643,37758,0
2016-12-08,13.587,13.643,13.539,13.587,38913,0
2016-12-09,13.539,13.606,13.519,13.596,35830,0
2016-12-12,13.549,13.624,13.549,13.587,49762,0
2016-12-13,13.601,13.619,13.583,13.619,10425,0
2016-12-14,13.628,13.657,13.533,13.619,76215,0
2016-12-15,13.563,13.563,13.449,13.533,40035,0
2016-12-16,13.592,13.592,13.533,13.533,20697,0
2016-12-19,13.484,13.546,13.484,13.533,23137,0
2016-12-20,13.533,13.557,13.454,13.474,56088,0
2016-12-21,13.503,13.573,13.484,13.533,34907,0
2016-12-22,13.543,13.573,13.513,13.573,39682,0
2016-12-23,13.573,13.587,13.503,13.543,56789,0
2016-12-27,13.583,13.592,13.513,13.583,48398,0
2016-12-28,13.523,13.646,13.523,13.628,36688,0
2016-12-29,13.592,13.707,13.592,13.638,41281,0
2016-12-30,13.687,13.774,13.666,13.764,55914,0
2017-01-03,13.717,13.736,13.592,13.707,29211,0
2017-01-04,13.717,13.804,13.717,13.804,7882,0
2017-01-05,13.814,13.893,13.801,13.804,17403,0
2017-01-06,13.903,13.917,13.774,13.804,6749,0
2017-01-09,13.873,13.959,13.794,13.804,50373,0
2017-01-10,13.833,13.931,13.833,13.903,20535,0
2017-01-11,13.925,14.071,13.906,14.061,27053,0
2017-01-12,14.051,14.138,14.051,14.061,12556,0
2017-01-13,14.061,14.061,14.002,14.011,9829,0
2017-01-17,14.031,14.095,14.016,14.021,19751,0
2017-01-18,14.041,14.041,13.963,13.992,5104,0
2017-01-19,13.983,13.983,13.906,13.925,15934,0
2017-01-20,13.953,13.953,13.787,13.836,28532,0
2017-01-23,13.886,13.935,13.864,13.915,12315,0
2017-01-24,13.943,13.973,13.906,13.915,16391,0
2017-01-25,13.915,13.949,13.856,13.925,17043,0
2017-01-26,13.886,13.906,13.856,13.876,12720,0
2017-01-27,13.915,13.973,13.895,13.925,19580,0
2017-01-30,13.935,13.973,13.886,13.973,14208,0
2017-01-31,13.963,14.061,13.935,14.002,11652,0
2017-02-01,13.983,14.018,13.915,13.943,27965,0
2017-02-02,13.953,13.953,13.846,13.856,26155,0
2017-02-03,13.915,13.925,13.856,13.876,30244,0
2017-02-06,13.925,13.973,13.876,13.935,15578,0
2017-02-07,13.953,14.061,13.915,14.061,33447,0
2017-02-08,14.041,14.138,14.031,14.051,29646,0
2017-02-09,14.041,14.041,13.953,14.002,11235,0
2017-02-10,13.983,13.983,13.906,13.915,9464,0
2017-02-13,13.929,13.939,13.879,13.879,17942,0
2017-02-14,13.909,13.909,13.83,13.859,22029,0
2017-02-15,13.8,13.869,13.78,13.839,22630,0
2017-02-16,13.869,13.869,13.8,13.83,19600,0
2017-02-17,13.849,13.957,13.79,13.8,26629,0
2017-02-21,13.82,13.859,13.8,13.859,26442,0
2017-02-22,13.879,13.939,13.849,13.889,20791,0
2017-02-23,13.889,13.957,13.879,13.957,14446,0
2017-02-24,13.987,14.094,13.971,14.085,20253,0
2017-02-27,14.045,14.055,13.996,14.015,7676,0
2017-02-28,14.025,14.035,13.919,13.967,30715,0
2017-03-01,13.967,13.967,13.859,13.869,14447,0
2017-03-02,13.899,13.909,13.752,13.879,38724,0
2017-03-03,13.879,13.879,13.815,13.83,14193,0
2017-03-06,13.849,13.849,13.77,13.83,15566,0
2017-03-07,13.839,13.859,13.77,13.859,11787,0
2017-03-08,13.79,13.815,13.752,13.79,10888,0
2017-03-09,13.77,13.78,13.419,13.607,163358,0
2017-03-10,13.607,13.643,13.597,13.625,22330,0
2017-03-13,13.6,13.657,13.56,13.628,32592,0
2017-03-14,13.6,13.736,13.6,13.677,48101,0
2017-03-15,13.687,13.863,13.657,13.843,28762,0
2017-03-16,13.784,13.824,13.717,13.764,27165,0
2017-03-17,13.764,13.824,13.717,13.784,10197,0
2017-03-20,13.774,13.873,13.707,13.794,45622,0
2017-03-21,13.804,13.814,13.756,13.814,22684,0
2017-03-22,13.843,13.853,13.814,13.814,16672,0
2017-03-23,13.843,13.863,13.774,13.853,28111,0
2017-03-24,13.833,13.863,13.804,13.804,14314,0
2017-03-27,13.853,13.942,13.824,13.923,28036,0
2017-03-28,13.893,13.913,13.824,13.824,22959,0
2017-03-29,13.863,13.933,13.853,13.893,23353,0
2017-03-30,13.933,13.933,13.863,13.883,23396,0
2017-03-31,13.933,13.933,13.853,13.933,14533,0
2017-04-03,13.903,13.947,13.883,13.903,28113,0
2017-04-04,13.982,13.982,13.873,13.923,18261,0
2017-04-05,13.893,13.913,13.873,13.883,17935,0
2017-04-06,13.893,13.942,13.893,13.942,24866,0
2017-04-07,13.982,14.04,13.933,14.04,25108,0
2017-04-10,14.04,14.118,14.04,14.089,24634,0
2017-04-11,14.132,14.151,14.033,14.083,22240,0
2017-04-12,14.053,14.132,14.053,14.083,28998,0
2017-04-13,14.112,14.17,14.112,14.17,30825,0
2017-04-17,14.132,14.151,14.073,14.073,37750,0
2017-04-18,14.093,14.19,14.093,14.141,15075,0
2017-04-19,14.132,14.19,14.132,14.19,11437,0
2017-04-20,14.141,14.19,14.14,14.17,21018,0
2017-04-21,14.2,14.24,14.17,14.21,24479,0
2017-04-24,14.21,14.22,14.18,14.22,36648,0
2017-04-25,14.18,14.18,14.132,14.132,30434,0
2017-04-26,14.17,14.21,14.141,14.21,18773,0
2017-04-27,14.17,14.2,14.17,14.2,5928,0
2017-04-28,14.2,14.22,14.18,14.22,8528,0
2017-05-01,14.25,14.269,14.2,14.26,21134,0
2017-05-02,14.22,14.261,14.22,14.24,13206,0
2017-05-03,14.26,14.309,14.24,14.289,29018,0
2017-05-04,14.289,14.339,14.279,14.329,33564,0
2017-05-05,14.349,14.377,14.329,14.377,24034,0
2017-05-08,14.368,14.368,14.319,14.319,14051,0
2017-05-09,14.329,14.329,14.269,14.28,34831,0
2017-05-10,14.269,14.289,14.24,14.269,14802,0
2017-05-11,14.273,14.353,14.263,14.283,34339,0
2017-05-12,14.323,14.353,14.313,14.353,20308,0
2017-05-15,14.343,14.343,14.303,14.323,19422,0
2017-05-16,14.381,14.381,14.303,14.323,12024,0
2017-05-17,14.371,14.371,14.303,14.343,16146,0
2017-05-18,14.401,14.401,14.362,14.381,4898,0
2017-05-19,14.381,14.421,14.313,14.381,43149,0
2017-05-22,14.421,14.431,14.362,14.421,20655,0
2017-05-23,14.411,14.528,14.411,14.451,39407,0
2017-05-24,14.518,14.548,14.47,14.509,19599,0
2017-05-25,14.518,14.518,14.468,14.5,16754,0
2017-05-26,14.528,14.578,14.488,14.5,13767,0
2017-05-30,14.558,14.558,14.47,14.49,22957,0
2017-05-31,14.538,14.618,14.47,14.48,33041,0
2017-06-01,14.528,14.565,14.48,14.48,38886,0
2017-06-02,14.518,14.568,14.461,14.523,35911,0
2017-06-05,14.538,14.548,14.509,14.528,37593,0
2017-06-06,14.538,14.618,14.509,14.588,23982,0
2017-06-07,14.588,14.598,14.5,14.5,39464,0
2017-06-08,14.548,14.608,14.5,14.558,22743,0
2017-06-09,14.558,14.668,14.5,14.509,33782,0
2017-06-12,14.509,14.538,14.48,14.5,33351,0
2017-06-13,14.513,14.562,14.513,14.552,14630,0
2017-06-14,14.572,14.612,14.513,14.582,17933,0
2017-06-15,14.612,14.652,14.592,14.632,12868,0
2017-06-16,14.632,14.702,14.602,14.652,35359,0
2017-06-19,14.652,14.78,14.622,14.78,48307,0
2017-06-20,14.79,14.79,14.692,14.732,9910,0
2017-06-21,14.722,14.74,14.692,14.712,8510,0
2017-06-22,14.702,14.732,14.652,14.722,33398,0
2017-06-23,14.682,14.722,14.642,14.642,27437,0
2017-06-26,14.672,14.712,14.592,14.652,22287,0
2017-06-27,14.642,14.642,14.552,14.602,24230,0
2017-06-28,14.612,14.643,14.532,14.562,41164,0
2017-06-29,14.582,14.582,14.454,14.542,49392,0
2017-06-30,14.483,14.542,14.473,14.473,30556,0
2017-07-03,14.522,14.572,14.517,14.572,8475,0
2017-07-05,14.572,14.572,14.454,14.502,18734,0
2017-07-06,14.454,14.503,14.414,14.424,30965,0
2017-07-07,14.414,14.473,14.384,14.414,26485,0
2017-07-10,14.448,14.493,14.448,14.493,3858,0
2017-07-11,14.464,14.552,14.464,14.552,15450,0
2017-07-12,14.552,14.612,14.552,14.612,16210,0
2017-07-13,14.582,14.622,14.582,14.622,9858,0
2017-07-14,14.622,14.672,14.622,14.652,3782,0
2017-07-17,14.682,14.682,14.562,14.562,16533,0
2017-07-18,14.572,14.642,14.572,14.632,16162,0
2017-07-19,14.612,14.652,14.572,14.632,17566,0
2017-07-20,14.592,14.612,14.562,14.572,23808,0
2017-07-21,14.632,14.662,14.607,14.652,13476,0
2017-07-24,14.672,14.682,14.562,14.562,31908,0
2017-07-25,14.622,14.662,14.572,14.572,16965,0
2017-07-26,14.552,14.614,14.542,14.562,8630,0
2017-07-27,14.612,14.662,14.587,14.64,13198,0
2017-07-28,14.632,14.682,14.632,14.662,16695,0
2017-07-31,14.702,14.801,14.692,14.761,22077,0
2017-08-01,14.85,14.85,14.776,14.84,10027,0
2017-08-02,14.89,14.919,14.835,14.899,21788,0
2017-08-03,14.919,14.919,14.831,14.89,13660,0
2017-08-04,14.909,14.909,14.821,14.821,9745,0
2017-08-07,14.86,14.869,14.813,14.86,21346,0
2017-08-08,14.89,14.89,14.791,14.791,11305,0
2017-08-09,14.811,14.831,14.722,14.791,17098,0
2017-08-10,14.722,14.751,14.642,14.652,14943,0
2017-08-11,14.642,14.716,14.632,14.672,15310,0
2017-08-14,14.722,14.722,14.642,14.662,7452,0
2017-08-15,14.662,14.692,14.622,14.692,23165,0
2017-08-16,14.722,14.767,14.642,14.751,17949,0
2017-08-17,14.732,14.751,14.692,14.751,7307,0
2017-08-18,14.732,14.841,14.728,14.821,13574,0
2017-08-21,14.791,14.9,14.791,14.851,27380,0
2017-08-22,14.861,14.89,14.811,14.821,17710,0
2017-08-23,14.831,14.831,14.811,14.831,5366,0
2017-08-24,14.831,14.851,14.811,14.811,7593,0
2017-08-25,14.801,14.811,14.741,14.761,15744,0
2017-08-28,14.781,14.781,14.732,14.733,11948,0
2017-08-29,14.741,14.831,14.741,14.781,10135,0
2017-08-30,14.791,14.801,14.771,14.781,6728,0
2017-08-31,14.831,14.831,14.756,14.771,10672,0
2017-09-01,14.791,14.799,14.732,14.781,9854,0
2017-09-05,14.811,14.811,14.741,14.771,16898,0
2017-09-06,14.791,14.851,14.772,14.851,12303,0
2017-09-07,14.851,14.97,14.851,14.97,20600,0
2017-09-08,14.96,15.02,14.94,14.95,12172,0
2017-09-11,14.97,15.03,14.97,15.03,21076,0
2017-09-12,14.98,15.01,14.96,14.97,21807,0
2017-09-13,14.98,15,14.91,14.92,19201,0
2017-09-14,14.91,14.97,14.9,14.96,8725,0
2017-09-15,14.97,15.02,14.93,14.97,29758,0
2017-09-18,14.96,14.985,14.93,14.95,10888,0
2017-09-19,14.94,15.047,14.94,14.95,22469,0
2017-09-20,14.93,15.02,14.926,14.97,20309,0
2017-09-21,14.96,15.04,14.96,15.02,14758,0
2017-09-22,15.04,15.11,15,15.11,14421,0
2017-09-25,15.11,15.13,15.06,15.13,15635,0
2017-09-26,15.12,15.14,15.11,15.11,15600,0
2017-09-27,15.1,15.12,15,15.03,20056,0
2017-09-28,15.02,15.109,14.994,15.03,27001,0
2017-09-29,15.03,15.14,15.03,15.14,12935,0
2017-10-02,15.15,15.15,15.04,15.08,10011,0
2017-10-03,15.18,15.18,15.06,15.08,15119,0
2017-10-04,15.15,15.629,15.15,15.319,23889,0
2017-10-05,15.319,15.319,15.05,15.05,21446,0
2017-10-06,15.05,15.09,15.03,15.04,17696,0
2017-10-09,15.09,15.1,15.065,15.1,1545,0
2017-10-10,15.12,15.17,15.09,15.13,12627,0
2017-10-11,15.1,15.15,15.06,15.08,13327,0
2017-10-12,15.06,15.201,15.06,15.14,7863,0
2017-10-13,15.14,15.21,15.1,15.21,13662,0
2017-10-16,15.2,15.21,15.1,15.17,17211,0
2017-10-17,15.12,15.18,15.09,15.11,14156,0
2017-10-18,15.12,15.12,15.07,15.08,18730,0
2017-10-19,15.1422,15.19,15.11,15.19,4044,0
2017-10-20,15.18,15.48,15.14,15.48,9917,0
2017-10-23,15.42,15.42,15.2,15.21,28768,0
2017-10-24,15.26,15.26,15.2031,15.25,8982,0
2017-10-25,15.16,15.16,15,15.04,20345,0
2017-10-26,15.05,15.07,14.95,14.98,9817,0
2017-10-27,15,15,14.88,14.9,18458,0
2017-10-30,14.9,15.06,14.9,14.94,14249,0
2017-10-31,14.95,15.01,14.86,14.86,38888,0
2017-11-01,14.9,14.93,14.8,14.82,22621,0
2017-11-02,15.05,15.05,14.81,14.84,23182,0
2017-11-03,14.82,14.8836,14.76,14.76,16865,0
2017-11-06,14.76,14.82,14.76,14.79,10878,0
2017-11-07,14.77,14.8976,14.77,14.8976,6530,0
2017-11-08,14.94,14.95,14.88,14.943,16754,0
2017-11-09,14.95,14.95,14.84,14.95,17535,0
2017-11-10,14.91,14.95,14.8823,14.93,13918,0
