Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.502,10.502,10.408,10.457,16265,0
2005-02-28,10.422,10.442,10.408,10.408,4068,0
2005-03-01,10.357,10.442,10.357,10.408,16540,0
2005-03-02,10.422,10.434,10.365,10.434,10653,0
2005-03-03,10.434,10.502,10.422,10.434,29024,0
2005-03-04,10.442,10.449,10.427,10.427,14720,0
2005-03-07,10.399,10.502,10.399,10.474,29443,0
2005-03-08,10.474,10.481,10.449,10.481,18646,0
2005-03-09,10.541,10.541,10.449,10.474,7990,0
2005-03-10,10.47,10.474,10.399,10.434,10238,0
2005-03-11,10.422,10.457,10.386,10.442,17806,0
2005-03-14,10.434,10.442,10.351,10.393,10370,0
2005-03-15,10.417,10.434,10.417,10.417,8695,0
2005-03-16,10.399,10.408,10.298,10.298,36312,0
2005-03-17,10.314,10.336,10.217,10.226,28742,0
2005-03-18,10.079,10.206,10.079,10.114,8549,0
2005-03-21,10.212,10.212,10.079,10.108,12757,0
2005-03-22,10.056,10.056,9.844,9.859,11213,0
2005-03-23,9.829,9.935,9.829,9.844,18226,0
2005-03-24,9.837,9.844,9.726,9.726,15841,0
2005-03-28,9.726,9.797,9.726,9.79,7713,0
2005-03-29,9.726,9.829,9.726,9.79,6871,0
2005-03-30,9.837,9.859,9.756,9.859,15841,0
2005-03-31,9.908,10.1,9.908,10.056,21448,0
2005-04-01,10.05,10.092,9.944,10.079,7286,0
2005-04-04,10.086,10.108,10.003,10.003,6590,0
2005-04-05,10.199,10.199,10.027,10.027,10653,0
2005-04-06,10.114,10.114,10.003,10.027,5182,0
2005-04-07,9.963,10.178,9.921,10.072,8416,0
2005-04-08,10.036,10.108,10.036,10.108,3921,0
2005-04-11,10.108,10.108,10.063,10.063,3921,0
2005-04-12,10.1,10.1,9.996,10.063,9681,0
2005-04-13,10.1,10.108,10.019,10.1,11641,0
2005-04-14,10.011,10.072,9.72,9.914,51738,0
2005-04-15,9.844,9.963,9.844,9.914,13467,0
2005-04-18,10.056,10.079,9.996,10.072,17384,0
2005-04-19,9.983,10.212,9.983,10.212,9531,0
2005-04-20,10.212,10.212,10.011,10.086,10238,0
2005-04-21,10.011,10.173,9.902,10.027,18927,0
2005-04-22,10.1,10.129,9.963,10.056,7850,0
2005-04-25,10.072,10.159,10.056,10.079,5056,0
2005-04-26,10.092,10.1,9.991,9.996,11773,0
2005-04-27,10.036,10.159,10.036,10.056,7990,0
2005-04-28,10.159,10.167,10.063,10.167,2947,0
2005-04-29,10.226,10.226,10.108,10.108,12901,0
2005-05-02,10.043,10.217,10.043,10.167,8272,0
2005-05-03,10.212,10.212,10.114,10.206,4905,0
2005-05-04,10.136,10.241,10.136,10.167,3641,0
2005-05-05,10.199,10.217,10.167,10.217,7569,0
2005-05-06,10.283,10.283,10.05,10.145,14861,0
2005-05-09,10.173,10.178,10.072,10.114,10653,0
2005-05-10,10.136,10.136,10.108,10.129,4774,0
2005-05-11,10.199,10.235,10.145,10.145,3233,0
2005-05-12,10.145,10.199,9.996,9.996,11490,0
2005-05-13,9.996,10.192,9.996,10.1,20326,0
2005-05-16,10.173,10.206,10.1,10.167,18505,0
2005-05-17,10.186,10.192,10.1,10.114,15283,0
2005-05-18,10.043,10.199,9.996,10.192,10935,0
2005-05-19,10.122,10.192,10.122,10.145,6308,0
2005-05-20,9.991,10.056,9.902,9.991,7286,0
2005-05-23,9.991,10.036,9.921,9.996,13741,0
2005-05-24,10.036,10.036,9.914,9.914,10238,0
2005-05-25,10.036,10.1,9.958,9.958,32669,0
2005-05-26,9.887,10.019,9.887,9.969,26360,0
2005-05-27,10.036,10.122,10.019,10.108,32669,0
2005-05-31,10.072,10.206,10.019,10.167,19765,0
2005-06-01,10.122,10.178,10.122,10.167,3921,0
2005-06-02,10.159,10.291,10.151,10.291,8132,0
2005-06-03,10.357,10.474,10.298,10.314,7713,0
2005-06-06,10.378,10.378,10.235,10.235,16685,0
2005-06-07,10.235,10.328,10.226,10.269,8974,0
2005-06-08,10.199,10.283,10.199,10.269,13594,0
2005-06-09,10.298,10.298,10.217,10.298,4068,0
2005-06-10,10.314,10.422,10.254,10.322,14155,0
2005-06-13,10.47,10.47,10.269,10.365,18367,0
2005-06-14,10.328,10.393,10.328,10.357,22294,0
2005-06-15,10.422,10.422,10.298,10.399,17527,0
2005-06-16,10.386,10.408,10.351,10.357,43606,0
2005-06-17,10.328,10.393,10.328,10.357,12056,0
2005-06-20,10.378,10.378,10.328,10.357,7990,0
2005-06-21,10.322,10.357,10.291,10.357,15705,0
2005-06-22,10.344,10.378,10.269,10.378,24535,0
2005-06-23,10.378,10.393,10.328,10.336,4347,0
2005-06-24,10.378,10.378,10.357,10.357,6168,0
2005-06-27,10.322,10.386,10.275,10.351,9681,0
2005-06-28,10.378,10.47,10.378,10.417,6308,0
2005-06-29,10.417,10.427,10.344,10.351,4622,0
2005-06-30,10.417,10.489,10.351,10.489,10935,0
2005-07-01,10.481,10.518,10.422,10.434,17947,0
2005-07-05,10.489,10.489,10.372,10.372,10653,0
2005-07-06,10.314,10.408,10.314,10.408,7286,0
2005-07-07,10.422,10.474,10.386,10.47,10653,0
2005-07-08,10.489,10.489,10.408,10.457,6446,0
2005-07-11,10.498,10.498,10.351,10.434,21448,0
2005-07-12,10.442,10.463,10.386,10.399,8695,0
2005-07-13,10.417,10.449,10.328,10.449,4485,0
2005-07-14,10.47,10.47,10.344,10.344,12475,0
2005-07-15,10.408,10.427,10.344,10.399,12343,0
2005-07-18,10.422,10.422,10.322,10.357,12194,0
2005-07-19,10.408,10.408,10.357,10.399,9956,0
2005-07-20,10.357,10.417,10.357,10.386,10517,0
2005-07-21,10.365,10.408,10.357,10.372,6590,0
2005-07-22,10.336,10.365,10.328,10.357,11773,0
2005-07-25,10.417,10.417,10.336,10.336,10653,0
2005-07-26,10.417,10.417,10.336,10.365,17527,0
2005-07-27,10.357,10.386,10.357,10.378,4774,0
2005-07-28,10.422,10.422,10.357,10.422,15982,0
2005-07-29,10.422,10.422,10.365,10.399,11490,0
2005-08-01,10.399,10.449,10.393,10.408,11490,0
2005-08-02,10.474,10.481,10.399,10.457,10238,0
2005-08-03,10.457,10.457,10.393,10.417,11641,0
2005-08-04,10.417,10.457,10.399,10.442,9956,0
2005-08-05,10.434,10.442,10.393,10.434,1826,0
2005-08-08,10.434,10.434,10.322,10.328,23840,0
2005-08-09,10.357,10.365,10.336,10.351,15841,0
2005-08-10,10.378,10.378,10.322,10.378,12757,0
2005-08-11,10.365,10.365,10.291,10.351,4068,0
2005-08-12,10.417,10.417,10.305,10.365,22013,0
2005-08-15,10.399,10.408,10.314,10.336,22013,0
2005-08-16,10.393,10.399,10.298,10.322,19068,0
2005-08-17,10.372,10.372,10.305,10.357,13594,0
2005-08-18,10.393,10.434,10.357,10.365,34491,0
2005-08-19,10.422,10.442,10.357,10.357,20045,0
2005-08-22,10.427,10.427,10.365,10.393,17947,0
2005-08-23,10.417,10.427,10.344,10.422,28047,0
2005-08-24,10.449,10.449,10.378,10.422,4347,0
2005-08-25,10.434,10.434,10.417,10.434,8132,0
2005-08-26,10.449,10.474,10.408,10.408,17947,0
2005-08-29,10.422,10.474,10.422,10.47,7432,0
2005-08-30,10.481,10.498,10.449,10.47,11490,0
2005-08-31,10.489,10.533,10.457,10.502,12056,0
2005-09-01,10.579,10.579,10.489,10.502,13467,0
2005-09-02,10.595,10.595,10.463,10.47,28887,0
2005-09-06,10.47,10.573,10.47,10.573,5617,0
2005-09-07,10.51,10.573,10.51,10.541,13036,0
2005-09-08,10.556,10.595,10.489,10.489,36312,0
2005-09-09,10.548,10.595,10.498,10.564,12475,0
2005-09-12,10.601,10.628,10.502,10.541,14861,0
2005-09-13,10.541,10.548,10.449,10.481,16405,0
2005-09-14,10.463,10.541,10.463,10.541,14438,0
2005-09-15,10.489,10.548,10.47,10.47,11360,0
2005-09-16,10.457,10.481,10.442,10.457,5336,0
2005-09-19,10.457,10.457,10.427,10.427,7990,0
2005-09-20,10.422,10.457,10.365,10.457,28887,0
2005-09-21,10.393,10.463,10.393,10.427,7152,0
2005-09-22,10.427,10.463,10.427,10.434,5743,0
2005-09-23,10.372,10.457,10.357,10.378,8549,0
2005-09-26,10.442,10.442,10.328,10.357,31267,0
2005-09-27,10.351,10.408,10.298,10.298,20190,0
2005-09-28,10.283,10.393,10.283,10.393,7152,0
2005-09-29,10.393,10.393,10.314,10.357,9681,0
2005-09-30,10.322,10.399,10.322,10.357,10517,0
2005-10-03,10.372,10.386,10.261,10.386,15004,0
2005-10-04,10.422,10.457,10.357,10.357,17105,0
2005-10-05,10.322,10.393,10.322,10.328,9681,0
2005-10-06,10.322,10.372,10.314,10.314,9111,0
2005-10-07,10.305,10.322,10.254,10.314,3233,0
2005-10-10,10.378,10.378,10.283,10.283,4347,0
2005-10-11,10.254,10.336,10.254,10.269,13315,0
2005-10-12,10.212,10.241,10.108,10.108,19348,0
2005-10-13,10.072,10.114,9.908,9.944,11213,0
2005-10-14,10.003,10.063,9.969,9.991,13741,0
2005-10-17,9.975,10.043,9.902,9.991,14438,0
2005-10-18,9.944,10.019,9.881,9.887,13594,0
2005-10-19,9.876,10.003,9.876,9.958,13315,0
2005-10-20,9.969,9.969,9.902,9.902,2106,0
2005-10-21,9.876,9.969,9.837,9.969,13741,0
2005-10-24,9.902,10.019,9.902,10.019,7569,0
2005-10-25,10.019,10.036,9.958,9.963,3512,0
2005-10-26,9.963,9.969,9.867,9.908,19348,0
2005-10-27,9.914,9.914,9.512,9.648,175818,0
2005-10-28,9.678,9.814,9.678,9.782,15283,0
2005-10-31,9.79,9.829,9.756,9.814,17665,0
2005-11-01,9.742,9.79,9.742,9.782,12194,0
2005-11-02,9.764,9.829,9.764,9.829,18786,0
2005-11-03,9.829,9.844,9.797,9.844,6308,0
2005-11-04,9.844,9.844,9.79,9.829,12343,0
2005-11-07,9.79,9.829,9.735,9.805,17105,0
2005-11-08,9.742,9.822,9.742,9.805,2237,0
2005-11-09,9.764,9.829,9.756,9.79,10517,0
2005-11-10,9.735,9.797,9.726,9.726,5336,0
2005-11-11,9.72,9.75,9.692,9.75,12475,0
2005-11-14,9.756,9.79,9.7,9.756,3641,0
2005-11-15,9.692,9.735,9.672,9.735,14305,0
2005-11-16,9.692,9.764,9.685,9.75,5461,0
2005-11-17,9.776,9.776,9.668,9.711,15982,0
2005-11-18,9.668,9.75,9.55,9.624,32533,0
2005-11-21,9.562,9.661,9.562,9.661,10370,0
2005-11-22,9.633,9.711,9.624,9.711,4068,0
2005-11-23,9.654,9.75,9.654,9.692,18786,0
2005-11-25,9.705,9.75,9.661,9.7,18646,0
2005-11-28,9.7,9.75,9.7,9.711,14861,0
2005-11-29,9.764,9.764,9.7,9.72,14579,0
2005-11-30,9.7,9.776,9.7,9.72,19484,0
2005-12-01,9.7,9.79,9.7,9.711,21733,0
2005-12-02,9.7,9.75,9.7,9.75,5461,0
2005-12-05,9.72,9.756,9.685,9.726,34772,0
2005-12-06,9.705,9.742,9.661,9.711,14305,0
2005-12-07,9.668,9.711,9.668,9.711,18786,0
2005-12-08,9.672,9.735,9.672,9.7,20190,0
2005-12-09,9.705,9.726,9.678,9.685,14720,0
2005-12-12,9.672,9.75,9.672,9.75,16821,0
2005-12-13,9.678,9.742,9.624,9.654,24817,0
2005-12-14,9.648,9.705,9.648,9.705,27201,0
2005-12-15,9.672,9.7,9.633,9.668,30563,0
2005-12-16,9.692,9.742,9.685,9.705,11490,0
2005-12-19,9.764,9.768,9.672,9.756,19068,0
2005-12-20,9.756,9.764,9.672,9.711,19348,0
2005-12-21,9.756,9.756,9.711,9.726,5893,0
2005-12-22,9.711,9.797,9.7,9.782,23554,0
2005-12-23,9.768,9.814,9.768,9.814,5743,0
2005-12-27,9.79,9.876,9.79,9.876,11641,0
2005-12-28,9.876,9.876,9.837,9.867,7990,0
2005-12-29,9.859,9.876,9.814,9.822,28887,0
2005-12-30,9.876,9.908,9.844,9.908,53984,0
2006-01-03,9.914,9.975,9.867,9.935,14022,0
2006-01-04,10.003,10.05,9.958,9.991,27201,0
2006-01-05,10.043,10.136,10.019,10.114,12343,0
2006-01-06,10.092,10.129,10.092,10.129,10238,0
2006-01-09,10.129,10.167,10.108,10.136,4203,0
2006-01-10,10.136,10.192,10.136,10.192,18786,0
2006-01-11,10.159,10.186,10.1,10.122,10238,0
2006-01-12,10.159,10.212,10.136,10.173,13315,0
2006-01-13,10.167,10.212,10.145,10.212,6590,0
2006-01-17,10.173,10.226,10.159,10.226,10238,0
2006-01-18,10.167,10.372,10.167,10.269,24396,0
2006-01-19,10.291,10.291,10.275,10.275,4905,0
2006-01-20,10.261,10.269,10.241,10.241,6025,0
2006-01-23,10.217,10.328,10.217,10.328,12621,0
2006-01-24,10.261,10.322,10.261,10.322,8416,0
2006-01-25,10.275,10.322,10.275,10.305,6025,0
2006-01-26,10.298,10.298,10.092,10.129,21310,0
2006-01-27,10.167,10.217,10.167,10.178,10935,0
2006-01-30,10.159,10.226,10.159,10.217,15841,0
2006-01-31,10.283,10.298,10.114,10.136,21169,0
2006-02-01,10.192,10.241,10.178,10.206,16821,0
2006-02-02,10.192,10.254,10.122,10.192,10238,0
2006-02-03,10.136,10.167,10.072,10.072,9111,0
2006-02-06,10.092,10.114,9.991,10.019,24958,0
2006-02-07,10.043,10.212,10.043,10.151,5336,0
2006-02-08,10.114,10.212,10.114,10.136,4347,0
2006-02-09,10.199,10.226,10.173,10.226,7990,0
2006-02-10,10.199,10.254,10.199,10.254,5617,0
2006-02-13,10.167,10.261,10.167,10.212,7001,0
2006-02-14,10.178,10.235,10.167,10.167,14438,0
2006-02-15,10.167,10.261,10.129,10.261,11773,0
2006-02-16,10.226,10.269,10.167,10.199,6871,0
2006-02-17,10.241,10.241,10.1,10.151,8832,0
2006-02-21,10.108,10.199,10.108,10.145,8974,0
2006-02-22,10.178,10.283,10.167,10.178,13873,0
2006-02-23,10.226,10.283,10.212,10.212,9807,0
2006-02-24,10.167,10.217,10.167,10.217,17105,0
2006-02-27,10.167,10.226,10.151,10.173,8132,0
2006-02-28,10.212,10.212,10.129,10.199,14579,0
2006-03-01,10.199,10.291,10.199,10.212,11773,0
2006-03-02,10.178,10.283,10.178,10.261,4774,0
2006-03-03,10.226,10.261,10.199,10.199,13315,0
2006-03-06,10.136,10.226,10.129,10.192,9396,0
2006-03-07,10.254,10.291,10.167,10.199,9531,0
2006-03-08,10.173,10.173,10.114,10.159,9807,0
2006-03-09,10.217,10.217,10.167,10.167,5182,0
2006-03-10,10.167,10.217,10.145,10.159,12621,0
2006-03-13,10.086,10.173,10.079,10.079,7001,0
2006-03-14,10.019,10.186,10.019,10.151,15004,0
2006-03-15,10.092,10.167,10.072,10.129,7990,0
2006-03-16,10.079,10.226,10.079,10.226,10087,0
2006-03-17,10.167,10.254,10.167,10.217,4622,0
2006-03-20,10.217,10.283,10.217,10.283,8416,0
2006-03-21,10.283,10.283,10.261,10.283,5893,0
2006-03-22,10.217,10.291,10.212,10.212,13873,0
2006-03-23,10.206,10.275,10.192,10.192,10653,0
2006-03-24,10.254,10.254,10.173,10.173,5336,0
2006-03-27,10.151,10.178,10.043,10.1,22574,0
2006-03-28,10.122,10.129,10.036,10.05,11213,0
2006-03-29,10.036,10.108,9.996,10.036,19484,0
2006-03-30,10.043,10.056,9.935,9.969,10796,0
2006-03-31,9.969,10.011,9.914,9.95,21876,0
2006-04-03,9.95,10.011,9.887,9.991,14438,0
2006-04-04,9.921,9.983,9.896,9.975,6308,0
2006-04-05,9.928,9.983,9.928,9.958,6590,0
2006-04-06,9.983,10.003,9.851,9.975,13036,0
2006-04-07,9.996,9.996,9.896,9.944,7152,0
2006-04-10,9.896,9.944,9.822,9.881,19348,0
2006-04-11,9.776,9.859,9.768,9.822,10517,0
2006-04-12,9.768,9.837,9.756,9.822,17384,0
2006-04-13,9.764,9.876,9.764,9.837,8549,0
2006-04-17,9.768,9.887,9.7,9.7,11918,0
2006-04-18,9.7,9.837,9.7,9.822,5461,0
2006-04-19,9.782,9.881,9.782,9.844,7990,0
2006-04-20,9.782,9.867,9.782,9.844,7713,0
2006-04-21,9.881,9.944,9.844,9.876,13594,0
2006-04-24,9.851,9.908,9.851,9.851,11360,0
2006-04-25,9.844,9.876,9.586,9.668,33090,0
2006-04-26,9.608,9.764,9.608,9.764,9531,0
2006-04-27,9.764,9.814,9.764,9.814,8974,0
2006-04-28,9.75,9.876,9.75,9.859,8272,0
2006-05-01,9.79,9.935,9.79,9.908,19765,0
2006-05-02,9.928,9.928,9.782,9.814,9956,0
2006-05-03,9.79,9.822,9.79,9.797,7286,0
2006-05-04,9.782,9.876,9.782,9.859,12056,0
2006-05-05,9.876,9.908,9.837,9.876,11918,0
2006-05-08,9.876,9.902,9.822,9.876,5893,0
2006-05-09,9.876,9.914,9.814,9.822,15561,0
2006-05-10,9.829,9.935,9.829,9.844,15283,0
2006-05-11,9.859,9.859,9.805,9.805,4347,0
2006-05-12,9.764,9.814,9.756,9.764,9956,0
2006-05-15,9.764,9.79,9.726,9.742,13036,0
2006-05-16,9.822,9.822,9.726,9.726,15561,0
2006-05-17,9.661,9.678,9.608,9.617,15705,0
2006-05-18,9.617,9.705,9.617,9.672,8272,0
2006-05-19,9.672,9.711,9.672,9.685,1395,0
2006-05-22,9.685,9.735,9.685,9.7,3233,0
2006-05-23,9.7,9.726,9.661,9.668,31123,0
2006-05-24,9.705,9.726,9.64,9.64,19209,0
2006-05-25,9.705,9.742,9.678,9.678,11360,0
2006-05-26,9.648,9.711,9.648,9.654,11641,0
2006-05-30,9.64,9.705,9.608,9.617,16967,0
2006-05-31,9.672,9.72,9.617,9.661,10517,0
2006-06-01,9.672,9.805,9.661,9.735,45008,0
2006-06-02,9.776,9.814,9.672,9.705,19209,0
2006-06-05,9.705,9.75,9.692,9.692,4774,0
2006-06-06,9.678,9.735,9.592,9.608,17246,0
2006-06-07,9.608,9.692,9.578,9.648,27061,0
2006-06-08,9.586,9.672,9.586,9.608,39261,0
2006-06-09,9.608,9.668,9.608,9.648,2237,0
2006-06-12,9.672,9.692,9.608,9.668,23972,0
2006-06-13,9.6,9.685,9.6,9.685,9253,0
2006-06-14,9.685,9.7,9.6,9.6,41075,0
2006-06-15,9.6,9.648,9.57,9.586,12056,0
2006-06-16,9.562,9.617,9.535,9.592,13315,0
2006-06-19,9.592,9.592,9.4971,9.562,9111,0
2006-06-20,9.527,9.55,9.4712,9.527,8974,0
2006-06-21,9.4782,9.512,9.442,9.4851,11360,0
2006-06-22,9.4321,9.4851,9.4257,9.4638,25520,0
2006-06-23,9.438,9.4638,9.3819,9.4579,7001,0
2006-06-26,9.4321,9.438,9.3879,9.4188,15841,0
2006-06-27,9.4188,9.4188,9.306,9.3643,17947,0
2006-06-28,9.373,9.3949,9.3205,9.3879,25520,0
2006-06-29,9.3879,9.4118,9.3576,9.3949,36463,0
2006-06-30,9.4188,9.4971,9.4118,9.4971,28178,0
2006-07-03,9.3643,9.535,9.3643,9.504,24256,0
2006-07-05,9.4579,9.4901,9.4257,9.45,14861,0
2006-07-06,9.4851,9.4901,9.45,9.4579,5617,0
2006-07-07,9.4638,9.4901,9.4638,9.4901,8974,0
2006-07-10,9.4782,9.55,9.4782,9.4851,14305,0
2006-07-11,9.4712,9.592,9.4712,9.57,14305,0
2006-07-12,9.4782,9.633,9.4638,9.633,18927,0
2006-07-13,9.64,9.7,9.617,9.7,10653,0
2006-07-14,9.648,9.668,9.55,9.608,11641,0
2006-07-17,9.617,9.633,9.535,9.633,17384,0
2006-07-18,9.592,9.633,9.586,9.624,18927,0
2006-07-19,9.648,9.672,9.617,9.672,13183,0
2006-07-20,9.672,9.672,9.608,9.672,10087,0
2006-07-21,9.672,9.705,9.617,9.705,12194,0
2006-07-24,9.705,9.735,9.672,9.705,11918,0
2006-07-25,9.768,9.782,9.617,9.735,29584,0
2006-07-26,9.742,9.844,9.692,9.814,50756,0
2006-07-27,9.837,9.837,9.764,9.814,9807,0
2006-07-28,9.814,9.837,9.768,9.837,8695,0
2006-07-31,9.776,9.914,9.735,9.914,64076,0
2006-08-01,9.914,9.921,9.822,9.859,34491,0
2006-08-02,9.921,9.921,9.851,9.881,13183,0
2006-08-03,9.914,9.914,9.851,9.908,12343,0
2006-08-04,9.914,9.969,9.881,9.963,8695,0
2006-08-07,9.983,9.983,9.881,9.908,15004,0
2006-08-08,9.935,10.019,9.867,10.019,17665,0
2006-08-09,10.056,10.199,10.056,10.145,9956,0
2006-08-10,10.072,10.108,9.95,10.056,11360,0
2006-08-11,10.043,10.079,10.019,10.056,3358,0
2006-08-14,10.129,10.136,10.027,10.122,7569,0
2006-08-15,10.129,10.129,10.05,10.129,13315,0
2006-08-16,10.136,10.159,10.063,10.159,22713,0
2006-08-17,10.167,10.167,10.129,10.167,5336,0
2006-08-18,10.192,10.261,10.108,10.217,7850,0
2006-08-21,10.217,10.269,10.199,10.261,18086,0
2006-08-22,10.206,10.261,10.167,10.212,18226,0
2006-08-23,10.145,10.261,10.027,10.151,30004,0
2006-08-24,10.092,10.254,10.092,10.167,18786,0
2006-08-25,10.136,10.212,10.1,10.159,26081,0
2006-08-28,10.086,10.167,10.086,10.159,13467,0
2006-08-29,10.159,10.167,10.063,10.063,22294,0
2006-08-30,10.056,10.122,10.056,10.086,23972,0
2006-08-31,10.114,10.122,10.086,10.092,22852,0
2006-09-01,10.122,10.145,10.086,10.108,17384,0
2006-09-05,10.092,10.145,10.079,10.086,31267,0
2006-09-06,10.086,10.086,9.914,10.079,33226,0
2006-09-07,10.036,10.226,10.036,10.199,28887,0
2006-09-08,10.129,10.235,10.129,10.186,21587,0
2006-09-11,10.248,10.248,10.167,10.217,12343,0
2006-09-12,10.241,10.241,10.186,10.192,9111,0
2006-09-13,10.05,10.114,10.05,10.114,16967,0
2006-09-14,10.05,10.129,10.05,10.129,12343,0
2006-09-15,10.1,10.173,10.092,10.173,6725,0
2006-09-18,10.173,10.186,10.129,10.186,6025,0
2006-09-19,10.206,10.235,10.167,10.212,28459,0
2006-09-20,10.186,10.241,10.186,10.241,10935,0
2006-09-21,10.241,10.248,10.212,10.241,8272,0
2006-09-22,10.241,10.254,10.235,10.235,6446,0
2006-09-25,10.217,10.254,10.178,10.199,12056,0
2006-09-26,10.241,10.261,10.212,10.248,17384,0
2006-09-27,10.254,10.305,10.254,10.291,21733,0
2006-09-28,10.298,10.372,10.261,10.365,15705,0
2006-09-29,10.372,10.449,10.357,10.449,19630,0
2006-10-02,10.449,10.474,10.408,10.474,33372,0
2006-10-03,10.422,10.526,10.422,10.502,23840,0
2006-10-04,10.481,10.51,10.457,10.474,11773,0
2006-10-05,10.457,10.51,10.457,10.498,11490,0
2006-10-06,10.51,10.579,10.51,10.518,7432,0
2006-10-09,10.526,10.564,10.51,10.526,13183,0
2006-10-10,10.526,10.564,10.449,10.533,31544,0
2006-10-11,10.442,10.481,10.408,10.463,7152,0
2006-10-12,10.481,10.51,10.399,10.481,16821,0
2006-10-13,10.463,10.474,10.372,10.378,13467,0
2006-10-16,10.427,10.47,10.427,10.463,8974,0
2006-10-17,10.442,10.457,10.357,10.386,27061,0
2006-10-18,10.365,10.372,10.226,10.261,18646,0
2006-10-19,10.226,10.365,10.226,10.351,23972,0
2006-10-20,10.351,10.357,10.235,10.351,21587,0
2006-10-23,10.357,10.357,10.199,10.261,33090,0
2006-10-24,10.226,10.372,10.226,10.298,34070,0
2006-10-25,10.226,10.386,10.226,10.386,27895,0
2006-10-26,10.386,10.399,10.344,10.365,13036,0
2006-10-27,10.393,10.399,10.344,10.372,6025,0
2006-10-30,10.344,10.541,10.344,10.449,13873,0
2006-10-31,10.474,10.489,10.427,10.489,7713,0
2006-11-01,10.498,10.613,10.498,10.595,17806,0
2006-11-02,10.595,10.613,10.533,10.586,23694,0
2006-11-03,10.586,10.601,10.533,10.548,7850,0
2006-11-06,10.518,10.595,10.518,10.595,12475,0
2006-11-07,10.613,10.613,10.51,10.548,9956,0
2006-11-08,10.541,10.586,10.489,10.556,13467,0
2006-11-09,10.51,10.681,10.51,10.659,19484,0
2006-11-10,10.613,10.681,10.607,10.67,15982,0
2006-11-13,10.586,10.628,10.548,10.595,23972,0
2006-11-14,10.518,10.586,10.518,10.548,20888,0
2006-11-15,10.51,10.564,10.474,10.548,9807,0
2006-11-16,10.579,10.601,10.422,10.47,28887,0
2006-11-17,10.47,10.474,10.399,10.47,6725,0
2006-11-20,10.399,10.489,10.393,10.481,39541,0
2006-11-21,10.463,10.541,10.457,10.47,13467,0
2006-11-22,10.457,10.518,10.442,10.442,8549,0
2006-11-24,10.474,10.541,10.474,10.541,3793,0
2006-11-27,10.556,10.556,10.481,10.556,12621,0
2006-11-28,10.51,10.636,10.51,10.636,20888,0
2006-11-29,10.636,10.681,10.573,10.681,15982,0
2006-11-30,10.696,10.71,10.644,10.653,7001,0
2006-12-01,10.628,10.815,10.628,10.754,22852,0
2006-12-04,10.733,10.829,10.724,10.791,6725,0
2006-12-05,10.791,10.806,10.754,10.754,7152,0
2006-12-06,10.754,10.821,10.754,10.815,15561,0
2006-12-07,10.815,10.867,10.761,10.867,17947,0
2006-12-08,10.86,10.86,10.775,10.851,16967,0
2006-12-11,10.851,10.867,10.761,10.867,30149,0
2006-12-12,10.815,10.836,10.815,10.821,56782,0
2006-12-13,10.829,10.86,10.775,10.806,19348,0
2006-12-14,10.791,10.884,10.791,10.799,11490,0
2006-12-15,10.867,11.021,10.867,11.021,27767,0
2006-12-18,11.034,11.034,10.918,10.961,20467,0
2006-12-19,10.961,10.974,10.897,10.931,6871,0
2006-12-20,10.925,10.925,10.878,10.884,29724,0
2006-12-21,10.918,10.974,10.891,10.905,10238,0
2006-12-22,10.939,11.005,10.939,10.974,8549,0
2006-12-26,10.982,11.005,10.873,10.873,11080,0
2006-12-27,10.953,11.005,10.884,10.884,4774,0
2006-12-28,10.939,10.998,10.905,10.939,17947,0
2006-12-29,10.891,10.897,10.844,10.884,17105,0
2007-01-03,10.873,10.931,10.815,10.815,23554,0
2007-01-04,10.851,10.851,10.791,10.791,23972,0
2007-01-05,10.791,10.806,10.704,10.71,11641,0
2007-01-08,10.688,10.799,10.688,10.799,9396,0
2007-01-09,10.873,10.873,10.799,10.829,14155,0
2007-01-10,10.799,10.821,10.696,10.775,6725,0
2007-01-11,10.688,10.746,10.67,10.688,9396,0
2007-01-12,10.688,10.688,10.644,10.681,5056,0
2007-01-16,10.636,10.636,10.336,10.613,39116,0
2007-01-17,10.613,10.659,10.548,10.613,9396,0
2007-01-18,10.628,10.653,10.556,10.607,5743,0
2007-01-19,10.564,10.681,10.564,10.659,10517,0
2007-01-22,10.659,10.659,10.586,10.622,9681,0
2007-01-23,10.586,10.688,10.586,10.688,5893,0
2007-01-24,10.644,10.86,10.613,10.628,7850,0
2007-01-25,10.659,10.681,10.595,10.613,9111,0
2007-01-26,10.586,10.622,10.481,10.564,20326,0
2007-01-29,10.573,10.666,10.573,10.613,12475,0
2007-01-30,10.622,10.86,10.573,10.681,12056,0
2007-01-31,10.681,10.719,10.67,10.71,5743,0
2007-02-01,10.636,10.761,10.628,10.719,22574,0
2007-02-02,10.71,10.746,10.666,10.741,8974,0
2007-02-05,10.741,10.799,10.696,10.799,12901,0
2007-02-06,10.815,10.821,10.733,10.733,9111,0
2007-02-07,10.761,10.768,10.675,10.688,6871,0
2007-02-08,10.761,10.761,10.704,10.724,23840,0
2007-02-09,10.71,10.746,10.653,10.659,12901,0
2007-02-12,10.628,10.741,10.628,10.741,13315,0
2007-02-13,10.724,10.724,10.659,10.688,8974,0
2007-02-14,10.659,10.873,10.653,10.806,26921,0
2007-02-15,10.806,10.867,10.67,10.704,20888,0
2007-02-16,10.71,10.768,10.71,10.768,10370,0
2007-02-20,10.799,10.815,10.724,10.724,7286,0
2007-02-21,10.704,10.754,10.696,10.754,3233,0
2007-02-22,10.67,10.733,10.666,10.724,32669,0
2007-02-23,10.71,10.761,10.659,10.67,11213,0
2007-02-26,10.67,10.754,10.666,10.754,11080,0
2007-02-27,10.704,10.867,10.659,10.86,12056,0
2007-02-28,10.873,10.931,10.806,10.931,6725,0
2007-03-01,10.905,10.912,10.761,10.799,18786,0
2007-03-02,10.696,10.754,10.688,10.688,18226,0
2007-03-05,10.696,10.741,10.541,10.548,33090,0
2007-03-06,10.548,10.595,10.548,10.556,11918,0
2007-03-07,10.564,10.666,10.533,10.595,26641,0
2007-03-08,10.595,10.696,10.564,10.595,32384,0
2007-03-09,10.533,10.586,10.533,10.586,29584,0
2007-03-12,10.586,10.675,10.533,10.556,26360,0
2007-03-13,10.541,10.586,10.47,10.502,50056,0
2007-03-14,10.489,10.541,10.457,10.457,18367,0
2007-03-15,10.502,10.518,10.474,10.498,9807,0
2007-03-16,10.463,10.474,10.422,10.422,4347,0
2007-03-19,10.408,10.457,10.399,10.408,13183,0
2007-03-20,10.408,10.449,10.386,10.427,16821,0
2007-03-21,10.399,10.449,10.378,10.434,17665,0
2007-03-22,10.434,10.457,10.399,10.442,9807,0
2007-03-23,10.442,10.457,10.386,10.422,7432,0
2007-03-26,10.442,10.449,10.393,10.442,7569,0
2007-03-27,10.449,10.457,10.393,10.399,9956,0
2007-03-28,10.422,10.422,10.386,10.422,7152,0
2007-03-29,10.427,10.449,10.427,10.434,3512,0
2007-03-30,10.457,10.502,10.422,10.457,39116,0
2007-04-02,10.449,10.463,10.427,10.442,18786,0
2007-04-03,10.434,10.502,10.434,10.474,26360,0
2007-04-04,10.474,10.481,10.449,10.449,8272,0
2007-04-05,10.474,10.481,10.449,10.457,12194,0
2007-04-09,10.463,10.481,10.449,10.449,8132,0
2007-04-10,10.449,10.502,10.449,10.449,70103,0
2007-04-11,10.408,10.502,10.408,10.449,21876,0
2007-04-12,10.449,10.481,10.442,10.463,33653,0
2007-04-13,10.463,10.498,10.427,10.481,12194,0
2007-04-16,10.422,10.481,10.422,10.463,10517,0
2007-04-17,10.422,10.489,10.417,10.481,17665,0
2007-04-18,10.463,10.518,10.463,10.51,18646,0
2007-04-19,10.533,10.541,10.498,10.51,12621,0
2007-04-20,10.51,10.541,10.481,10.518,21310,0
2007-04-23,10.51,10.548,10.51,10.541,19630,0
2007-04-24,10.541,10.607,10.518,10.607,10796,0
2007-04-25,10.586,10.622,10.541,10.541,29584,0
2007-04-26,10.586,10.613,10.579,10.613,6025,0
2007-04-27,10.586,10.653,10.586,10.653,10517,0
2007-04-30,10.653,10.71,10.628,10.696,11080,0
2007-05-01,10.71,10.873,10.666,10.815,20045,0
2007-05-02,10.806,10.891,10.799,10.821,22713,0
2007-05-03,10.815,10.891,10.799,10.891,7713,0
2007-05-04,10.891,10.905,10.867,10.867,20190,0
2007-05-07,10.867,10.878,10.799,10.821,12194,0
2007-05-08,10.873,10.873,10.806,10.806,12757,0
2007-05-09,10.821,10.86,10.815,10.86,6725,0
2007-05-10,10.836,10.844,10.806,10.836,17384,0
2007-05-11,10.761,10.821,10.754,10.761,12475,0
2007-05-14,10.799,10.851,10.754,10.851,13315,0
2007-05-15,10.829,10.836,10.799,10.836,3793,0
2007-05-16,10.799,10.897,10.799,10.873,15283,0
2007-05-17,10.878,10.925,10.851,10.851,35192,0
2007-05-18,10.86,10.99,10.86,10.925,17384,0
2007-05-21,10.925,10.967,10.884,10.905,11773,0
2007-05-22,10.905,10.946,10.821,10.836,20467,0
2007-05-23,10.815,10.829,10.741,10.791,21587,0
2007-05-24,10.783,10.791,10.741,10.746,9396,0
2007-05-25,10.815,10.829,10.791,10.791,13741,0
2007-05-29,10.791,10.918,10.791,10.918,16821,0
2007-05-30,10.918,10.953,10.867,10.912,11360,0
2007-05-31,10.912,10.953,10.878,10.953,8416,0
2007-06-01,10.939,11.064,10.939,11.064,26081,0
2007-06-04,11.013,11.028,10.953,10.974,15705,0
2007-06-05,10.953,11.021,10.931,11.021,11213,0
2007-06-06,11.021,11.021,10.939,10.961,8416,0
2007-06-07,10.918,10.931,10.636,10.688,30563,0
2007-06-08,10.71,10.741,10.573,10.573,22996,0
2007-06-11,10.548,10.607,10.533,10.579,21310,0
2007-06-12,10.573,10.595,10.457,10.498,11641,0
2007-06-13,10.372,10.489,10.372,10.393,12194,0
2007-06-14,10.427,10.489,10.422,10.422,6725,0
2007-06-15,10.427,10.449,10.357,10.365,10653,0
2007-06-18,10.365,10.427,10.344,10.344,16685,0
2007-06-19,10.357,10.399,10.351,10.386,26921,0
2007-06-20,10.365,10.573,10.365,10.393,15561,0
2007-06-21,10.393,10.449,10.357,10.393,7001,0
2007-06-22,10.399,10.399,10.226,10.336,17665,0
2007-06-25,10.269,10.298,10.248,10.248,24817,0
2007-06-26,10.269,10.322,10.217,10.269,14022,0
2007-06-27,10.226,10.314,10.212,10.314,21029,0
2007-06-28,10.314,10.422,10.235,10.351,31972,0
2007-06-29,10.408,10.449,10.351,10.399,17105,0
2007-07-02,10.427,10.47,10.408,10.463,18646,0
2007-07-03,10.449,10.498,10.393,10.393,17384,0
2007-07-05,10.393,10.422,10.248,10.248,22157,0
2007-07-06,10.212,10.283,10.178,10.248,16967,0
2007-07-09,10.212,10.261,10.192,10.261,16540,0
2007-07-10,10.212,10.275,10.212,10.217,12056,0
2007-07-11,10.192,10.322,10.192,10.192,10653,0
2007-07-12,10.178,10.241,10.136,10.226,11080,0
2007-07-13,10.178,10.248,10.145,10.248,8832,0
2007-07-16,10.192,10.283,10.186,10.275,13741,0
2007-07-17,10.248,10.427,10.226,10.422,49495,0
2007-07-18,10.357,10.393,10.248,10.254,22852,0
2007-07-19,10.254,10.351,10.212,10.283,12194,0
2007-07-20,10.178,10.283,10.178,10.248,18505,0
2007-07-23,10.357,10.357,10.248,10.291,12475,0
2007-07-24,10.378,10.378,10.322,10.357,14720,0
2007-07-25,10.351,10.351,10.291,10.336,6025,0
2007-07-26,10.314,10.357,10.145,10.212,20467,0
2007-07-27,10.178,10.226,10.079,10.079,15561,0
2007-07-30,10.108,10.136,9.79,9.805,32949,0
2007-07-31,9.814,9.902,9.504,9.592,77536,0
2007-08-01,9.617,9.735,9.617,9.72,36032,0
2007-08-02,9.72,9.887,9.72,9.768,16967,0
2007-08-03,9.735,9.79,9.692,9.726,14861,0
2007-08-06,9.692,9.782,9.692,9.782,22852,0
2007-08-07,9.782,9.867,9.756,9.844,17527,0
2007-08-08,9.814,9.935,9.797,9.935,13741,0
2007-08-09,9.928,9.928,9.822,9.822,5182,0
2007-08-10,9.7,9.735,9.668,9.705,22157,0
2007-08-13,9.768,9.908,9.678,9.72,22713,0
2007-08-14,9.829,9.829,9.672,9.672,37711,0
2007-08-15,9.64,9.742,9.4579,9.6,49356,0
2007-08-16,9.555,9.555,7.3962,9.0861,68417,0
2007-08-17,9.1594,9.776,9.1594,9.624,36867,0
2007-08-20,9.617,9.742,9.3643,9.527,49631,0
2007-08-21,9.535,9.72,9.4638,9.586,27333,0
2007-08-22,9.685,9.902,9.685,9.844,20467,0
2007-08-23,9.829,10.1,9.829,9.902,45567,0
2007-08-24,9.844,9.969,9.844,9.881,15982,0
2007-08-27,9.851,9.908,9.726,9.844,35473,0
2007-08-28,9.881,9.902,9.776,9.851,22013,0
2007-08-29,9.859,10.072,9.797,10.072,27895,0
2007-08-30,10.003,10.192,9.95,10.036,40939,0
2007-08-31,10.108,10.108,10.003,10.027,10796,0
2007-09-04,10.1,10.145,10.086,10.136,19909,0
2007-09-05,10.145,10.167,10.072,10.122,9956,0
2007-09-06,10.145,10.248,10.108,10.151,12475,0
2007-09-07,10.212,10.212,10.1,10.1,22294,0
2007-09-10,10.072,10.212,10.05,10.159,13315,0
2007-09-11,10.159,10.275,10.145,10.226,11918,0
2007-09-12,10.151,10.178,10.011,10.108,24118,0
2007-09-13,10.108,10.212,10.108,10.206,5336,0
2007-09-14,10.206,10.206,10.122,10.122,12757,0
2007-09-17,10.114,10.206,10.114,10.114,6446,0
2007-09-18,10.108,10.167,10.072,10.079,21587,0
2007-09-19,10.108,10.145,10.011,10.079,17246,0
2007-09-20,9.975,10.314,9.95,10.186,52157,0
2007-09-21,10.151,10.283,10.145,10.269,22157,0
2007-09-24,10.199,10.463,10.186,10.393,19068,0
2007-09-25,10.442,10.457,10.336,10.442,25376,0
2007-09-26,10.442,10.474,10.408,10.422,8974,0
2007-09-27,10.427,10.463,10.422,10.463,8272,0
2007-09-28,10.417,10.457,10.357,10.372,21029,0
2007-10-01,10.399,10.518,10.328,10.463,14720,0
2007-10-02,10.463,10.463,10.145,10.167,17947,0
2007-10-03,10.145,10.206,10.011,10.178,17665,0
2007-10-04,10.186,10.235,10.145,10.167,21587,0
2007-10-05,10.167,10.357,10.129,10.212,25376,0
2007-10-08,10.186,10.305,10.186,10.217,11360,0
2007-10-09,10.212,10.344,10.212,10.291,12901,0
2007-10-10,10.226,10.305,10.212,10.241,11213,0
2007-10-11,10.212,10.212,10.167,10.212,20190,0
2007-10-12,10.178,10.283,10.173,10.248,13183,0
2007-10-15,10.212,10.275,10.192,10.212,7850,0
2007-10-16,10.212,10.275,10.199,10.199,13594,0
2007-10-17,10.178,10.357,10.178,10.261,19068,0
2007-10-18,10.261,10.328,10.212,10.248,16540,0
2007-10-19,10.226,10.422,10.226,10.241,17806,0
2007-10-22,10.269,10.322,10.212,10.275,13741,0
2007-10-23,10.336,10.336,10.269,10.269,10517,0
2007-10-24,10.269,10.314,10.212,10.298,16967,0
2007-10-25,10.322,10.322,10.217,10.322,16821,0
2007-10-26,10.351,10.351,10.178,10.178,23554,0
2007-10-29,10.178,10.248,10.159,10.167,19209,0
2007-10-30,10.122,10.159,10.043,10.043,21169,0
2007-10-31,10.108,10.108,9.867,9.969,33789,0
2007-11-01,10.003,10.011,9.764,9.782,37300,0
2007-11-02,9.79,9.902,9.79,9.797,29863,0
2007-11-05,9.668,9.887,9.654,9.837,65616,0
2007-11-06,9.797,9.969,9.797,9.95,26781,0
2007-11-07,9.935,9.95,9.851,9.881,32815,0
2007-11-08,9.881,9.935,9.735,9.797,27061,0
2007-11-09,9.742,9.742,9.55,9.57,25656,0
2007-11-12,9.586,9.678,9.586,9.678,8695,0
2007-11-13,9.592,9.608,9.535,9.578,30563,0
2007-11-14,9.542,9.608,9.527,9.55,20190,0
2007-11-15,9.512,9.542,9.45,9.45,24118,0
2007-11-16,9.4579,9.578,9.442,9.519,23413,0
2007-11-19,9.562,9.578,9.215,9.3439,54957,0
2007-11-20,9.299,9.504,9.2641,9.442,34213,0
2007-11-21,9.4901,9.562,9.3149,9.519,25098,0
2007-11-23,9.617,9.685,9.617,9.617,6308,0
2007-11-26,9.562,9.822,9.55,9.654,48792,0
2007-11-27,9.685,9.705,9.504,9.578,26501,0
2007-11-28,9.542,9.756,9.542,9.692,24817,0
2007-11-29,9.711,9.805,9.661,9.805,16122,0
2007-11-30,9.79,9.902,9.726,9.867,32815,0
2007-12-03,9.908,10.003,9.829,9.958,22852,0
2007-12-04,9.735,10.136,9.735,10.108,25657,0
2007-12-05,10.072,10.178,10.036,10.079,20467,0
2007-12-06,10.043,10.199,10.036,10.072,37300,0
2007-12-07,10.056,10.079,9.756,9.756,22713,0
2007-12-10,9.72,9.742,9.654,9.654,18505,0
2007-12-11,9.633,9.756,9.624,9.756,50191,0
2007-12-12,9.887,9.887,9.692,9.705,30285,0
2007-12-13,9.64,9.711,9.624,9.654,27895,0
2007-12-14,9.608,9.648,9.6,9.6,19068,0
2007-12-17,9.562,9.586,9.527,9.535,22294,0
2007-12-18,9.57,9.6,9.3487,9.3643,40385,0
2007-12-19,9.3291,9.4321,9.3149,9.4321,27485,0
2007-12-20,9.4029,9.504,9.3291,9.4901,35192,0
2007-12-21,9.4971,9.617,9.4971,9.555,37997,0
2007-12-24,9.542,9.6,9.542,9.57,16056,0
2007-12-26,9.805,9.844,9.542,9.578,59868,0
2007-12-27,9.562,9.562,9.512,9.55,39116,0
2007-12-28,9.578,9.64,9.578,9.608,31696,0
2007-12-31,9.6,9.654,9.55,9.6,33653,0
2008-01-02,9.661,9.735,9.586,9.735,28606,0
2008-01-03,9.742,9.969,9.692,9.859,37433,0
2008-01-04,9.814,10.151,9.797,10.019,50614,0
2008-01-07,10.056,10.167,9.975,10.145,86783,0
2008-01-08,10.129,10.217,10.108,10.167,38279,0
2008-01-09,10.159,10.167,10.086,10.1,44863,0
2008-01-10,10.122,10.199,10.027,10.1,56359,0
2008-01-11,10.011,10.344,9.996,10.212,43992,0
2008-01-14,10.235,10.248,10.129,10.129,23554,0
2008-01-15,10.043,10.086,10.011,10.027,18367,0
2008-01-16,10.027,10.151,10.019,10.145,12901,0
2008-01-17,10.108,10.178,10.056,10.178,7850,0
2008-01-18,10.178,10.178,9.887,9.958,39541,0
2008-01-22,9.6,10.305,9.6,9.944,40663,0
2008-01-23,9.921,10.235,9.921,10.167,20045,0
2008-01-24,10.199,10.269,10.186,10.217,9396,0
2008-01-25,10.269,10.328,10.226,10.322,16122,0
2008-01-28,10.328,10.378,10.328,10.351,25376,0
2008-01-29,10.417,10.449,10.378,10.393,19344,0
2008-01-30,10.449,10.498,10.305,10.372,18646,0
2008-01-31,10.417,10.422,10.351,10.357,7177,0
2008-02-01,10.449,10.474,10.344,10.417,11918,0
2008-02-04,10.434,10.463,10.386,10.386,11773,0
2008-02-05,10.417,10.449,10.344,10.386,36032,0
2008-02-06,10.442,10.449,10.378,10.427,7001,0
2008-02-07,10.365,10.449,10.365,10.434,9531,0
2008-02-08,10.417,10.449,10.386,10.442,14305,0
2008-02-11,10.386,10.481,10.386,10.481,7569,0
2008-02-12,10.427,10.474,10.351,10.434,10935,0
2008-02-13,10.328,10.399,10.328,10.351,9531,0
2008-02-14,10.351,10.498,10.199,10.199,20264,0
2008-02-15,10.079,10.079,9.592,9.678,59888,0
2008-02-19,9.776,10.019,9.776,9.859,19909,0
2008-02-20,9.859,10.108,9.859,10.027,16122,0
2008-02-21,10.027,10.122,9.991,10.079,22574,0
2008-02-22,10.05,10.129,10.027,10.063,10935,0
2008-02-25,10.145,10.235,10.056,10.178,28531,0
2008-02-26,10.167,10.357,10.167,10.357,17384,0
2008-02-27,10.248,10.357,10.248,10.344,9111,0
2008-02-28,10.314,10.393,10.283,10.291,23554,0
2008-02-29,10.344,10.548,10.269,10.526,32815,0
2008-03-03,10.556,10.586,10.357,10.489,25520,0
2008-03-04,10.393,10.449,10.241,10.378,17384,0
2008-03-05,10.344,10.372,10.235,10.254,8832,0
2008-03-06,10.199,10.291,10.178,10.178,11918,0
2008-03-07,10.235,10.235,10.019,10.129,10976,0
2008-03-10,10.072,10.178,9.958,10.043,28459,0
2008-03-11,10.036,10.217,10.011,10.027,18226,0
2008-03-12,10.036,10.036,9.764,9.768,17806,0
2008-03-13,9.654,9.72,9.438,9.512,41075,0
2008-03-14,9.4901,9.55,9.3949,9.4118,10203,0
2008-03-17,9.3643,9.3643,8.5524,9.1594,45289,0
2008-03-18,9.1594,9.306,9.1594,9.306,30710,0
2008-03-19,9.2768,9.4782,9.2768,9.4188,19209,0
2008-03-20,9.4901,9.4901,9.1379,9.373,30285,0
2008-03-24,9.3819,9.562,9.373,9.562,14155,0
2008-03-25,9.6,9.608,9.542,9.608,8695,0
2008-03-26,9.504,9.814,9.504,9.814,6025,0
2008-03-27,9.837,9.921,9.678,9.797,28887,0
2008-03-28,9.851,9.851,9.624,9.654,9531,0
2008-03-31,9.4901,9.57,9.3205,9.4257,35753,0
2008-04-01,9.4321,9.72,9.4321,9.685,31688,0
2008-04-02,9.578,9.726,9.578,9.668,10896,0
2008-04-03,9.668,9.692,9.6,9.64,13741,0
2008-04-04,9.578,9.768,9.578,9.64,10935,0
2008-04-07,9.648,9.768,9.55,9.764,31123,0
2008-04-08,9.764,9.958,9.711,9.776,14305,0
2008-04-09,9.776,9.797,9.672,9.705,9681,0
2008-04-10,9.735,9.735,9.3487,9.519,31122,0
2008-04-11,9.4901,9.527,9.3487,9.519,25239,0
2008-04-14,9.4579,9.633,9.45,9.562,16527,0
2008-04-15,9.527,9.562,9.4712,9.542,21129,0
2008-04-16,9.6,9.6,9.4579,9.542,7921,0
2008-04-17,9.4638,9.4971,9.4638,9.4851,6308,0
2008-04-18,9.527,9.668,9.527,9.64,18372,0
2008-04-21,9.64,9.768,9.4638,9.608,37399,0
2008-04-22,9.6,9.624,9.542,9.6,15162,0
2008-04-23,9.633,9.705,9.608,9.633,18226,0
2008-04-24,9.668,9.851,9.668,9.805,15841,0
2008-04-25,9.776,9.921,9.742,9.887,20169,0
2008-04-28,9.991,10.192,9.881,9.996,42251,0
2008-04-29,9.944,10.305,9.944,10.173,32578,0
2008-04-30,10.186,10.269,9.991,10.122,24430,0
2008-05-01,10.269,10.283,10.212,10.254,26483,0
2008-05-02,10.167,10.305,10.167,10.226,14653,0
2008-05-05,10.129,10.417,10.129,10.136,30700,0
2008-05-06,10.072,10.199,10.056,10.114,14462,0
2008-05-07,10.1,10.122,10.056,10.1,6410,0
2008-05-08,10.063,10.167,10.036,10.063,18915,0
2008-05-09,10.019,10.151,9.991,10.1,15473,0
2008-05-12,10.079,10.212,10.079,10.212,7915,0
2008-05-13,9.75,9.95,9.75,9.867,144622,0
2008-05-14,9.881,9.969,9.881,9.902,13876,0
2008-05-15,9.851,9.991,9.829,9.991,19416,0
2008-05-16,9.914,10.019,9.859,9.996,12757,0
2008-05-19,9.963,10.056,9.914,9.914,18367,0
2008-05-20,9.914,9.963,9.844,9.902,14323,0
2008-05-21,9.902,10.019,9.902,10.011,11211,0
2008-05-22,9.95,10.079,9.95,10.072,7606,0
2008-05-23,9.975,10.063,9.975,10.056,16381,0
2008-05-27,9.983,10.056,9.914,9.95,10477,0
2008-05-28,9.914,9.983,9.876,9.928,19909,0
2008-05-29,9.844,9.975,9.844,9.921,32949,0
2008-05-30,9.944,9.944,9.782,9.902,20500,0
2008-06-02,9.935,9.975,9.851,9.921,16596,0
2008-06-03,9.902,9.928,9.881,9.887,6533,0
2008-06-04,9.887,9.887,9.822,9.844,12540,0
2008-06-05,9.805,9.95,9.776,9.902,25291,0
2008-06-06,9.902,9.935,9.902,9.921,1288,0
2008-06-09,9.921,9.935,9.896,9.914,38275,0
2008-06-10,9.867,9.887,9.844,9.876,11522,0
2008-06-11,9.768,9.829,9.768,9.768,2947,0
2008-06-12,9.75,9.75,9.592,9.592,16437,0
2008-06-13,9.592,9.648,9.4901,9.504,19479,0
2008-06-16,9.4851,9.555,9.3205,9.4257,23457,0
2008-06-17,9.3487,9.4851,9.3487,9.4712,15877,0
2008-06-18,9.4638,9.592,9.45,9.578,15086,0
2008-06-19,9.555,9.555,9.3879,9.55,20822,0
2008-06-20,9.519,9.633,9.519,9.519,2237,0
2008-06-23,9.3949,9.4638,9.2641,9.3576,33737,0
2008-06-24,9.306,9.3439,9.2718,9.3439,11773,0
2008-06-25,9.299,9.542,9.1739,9.438,46820,0
2008-06-26,9.45,9.4579,9.2836,9.3949,21592,0
2008-06-27,9.3879,9.3879,9.1379,9.2073,34730,0
2008-06-30,9.2565,9.373,9.2431,9.373,26481,0
2008-07-01,9.373,9.373,9.1812,9.3361,37099,0
2008-07-02,9.2354,9.2431,9.167,9.167,15297,0
2008-07-03,9.1073,9.215,9.1005,9.1439,6710,0
2008-07-07,9.1305,9.1925,8.8378,8.9509,55645,0
2008-07-08,8.9738,8.9738,8.6923,8.9509,29253,0
2008-07-09,9.0162,9.0301,8.5957,8.9368,13502,0
2008-07-10,8.9861,9.1594,8.9509,9.1005,9044,0
2008-07-11,9.0226,9.0368,8.73,8.9509,13815,0
2008-07-14,8.8431,8.9595,8.7507,8.8019,31061,0
2008-07-15,8.6313,8.6744,8.3583,8.6364,31544,0
2008-07-16,8.6445,8.8431,8.5957,8.738,32654,0
2008-07-17,8.7,8.7873,8.6659,8.7217,15686,0
2008-07-18,8.738,8.8303,8.6587,8.8303,20433,0
2008-07-21,8.7944,9.0445,8.7719,8.8801,35654,0
2008-07-22,8.8162,8.914,8.7654,8.8801,10324,0
2008-07-23,8.8093,8.8991,8.8019,8.8925,21073,0
2008-07-24,8.9368,8.9661,8.8518,8.8518,39920,0
2008-07-25,8.8518,8.8518,8.7154,8.7507,12487,0
2008-07-28,8.7797,8.8431,8.738,8.8093,48090,0
2008-07-29,8.8431,9.0588,8.7719,8.9802,13485,0
2008-07-30,8.9661,8.9861,8.8991,8.9738,27747,0
2008-07-31,8.9595,9.0085,8.7944,8.914,34132,0
2008-08-01,8.9433,9.0162,8.8162,9.0162,18362,0
2008-08-04,8.9861,9.0085,8.8093,8.8378,21323,0
2008-08-05,8.8431,8.8518,8.8162,8.8162,5455,0
2008-08-06,8.8378,8.8801,8.8093,8.8801,11078,0
2008-08-07,8.7797,8.8378,8.7719,8.7719,23352,0
2008-08-08,8.7719,8.8019,8.7,8.7719,24396,0
2008-08-11,8.7719,8.8431,8.7719,8.8093,29977,0
2008-08-12,8.7873,8.8734,8.7873,8.8019,10928,0
2008-08-13,8.6853,8.7,8.6313,8.7,27619,0
2008-08-14,8.7,8.8019,8.6102,8.73,27658,0
2008-08-15,8.6659,8.738,8.6659,8.679,19997,0
2008-08-18,8.7154,8.8093,8.7,8.7073,22413,0
2008-08-19,8.7154,8.7719,8.7,8.7591,17607,0
2008-08-20,8.73,8.7944,8.7073,8.7073,22357,0
2008-08-21,8.738,8.7654,8.738,8.7591,7152,0
2008-08-22,8.7073,8.7944,8.7,8.7507,10534,0
2008-08-25,8.7073,9.114,8.7,8.8162,33150,0
2008-08-26,8.8019,8.8801,8.7944,8.8378,13831,0
2008-08-27,8.7719,8.7797,8.7,8.7507,37082,0
2008-08-28,8.7507,9.0007,8.738,9.0007,18642,0
2008-08-29,8.9738,8.9802,8.8801,8.8801,11967,0
2008-09-02,8.9509,9.0861,8.8801,9.0085,17481,0
2008-09-03,8.914,9.0162,8.8863,8.8991,3375,0
2008-09-04,8.8991,9.0226,8.8801,8.8863,20249,0
2008-09-05,8.8093,8.9861,8.7873,8.9802,14728,0
2008-09-08,8.9509,9.0226,8.8863,9.0226,13145,0
2008-09-09,8.9509,8.9738,8.8518,8.9661,11724,0
2008-09-10,8.8801,8.9509,8.8162,8.9433,7713,0
2008-09-11,8.8093,8.8431,8.6659,8.73,27888,0
2008-09-12,8.6659,8.6659,8.5731,8.5957,18781,0
2008-09-15,8.5957,8.5957,8.4517,8.5155,16938,0
2008-09-16,8.3583,8.3583,8.1376,8.1951,26882,0
2008-09-17,7.8456,7.8456,6.6403,7.0252,119487,0
2008-09-18,6.7755,7.5102,6.6474,7.0328,94329,0
2008-09-19,7.2534,8.4378,7.1114,7.8525,85349,0
2008-09-22,7.6742,7.6742,7.4461,7.5816,29162,0
2008-09-23,7.4248,7.5247,7.3462,7.5247,24224,0
2008-09-24,7.3682,7.6177,7.332,7.5888,67339,0
2008-09-25,7.5462,7.8671,7.4033,7.7739,46341,0
2008-09-26,7.5247,7.6817,7.439,7.4891,31632,0
2008-09-29,7.596,7.596,7.1114,7.1897,30346,0
2008-09-30,7.2746,7.3391,7.175,7.3391,32979,0
2008-10-01,7.3391,7.8243,7.2684,7.8099,32871,0
2008-10-02,8.2749,8.3011,7.8382,7.8525,24637,0
2008-10-03,7.9528,7.9592,7.8525,7.8671,16525,0
2008-10-06,7.8671,7.924,7.3605,7.4533,42236,0
2008-10-07,7.3962,7.4891,7.2684,7.4316,30519,0
2008-10-08,7.3462,7.4891,6.9326,7.2181,60688,0
2008-10-09,7.2534,7.3895,6.9183,7.1038,49764,0
2008-10-10,7.1323,7.1323,6.1907,6.3543,29872,0
2008-10-13,6.3479,6.747,6.3479,6.5832,36645,0
2008-10-14,6.5832,6.633,6.3622,6.3622,30552,0
2008-10-15,6.3479,6.3479,5.9842,6.2053,15705,0
2008-10-16,6.4906,6.4906,6.2195,6.3763,21538,0
2008-10-17,6.3479,6.6258,6.1623,6.5975,34762,0
2008-10-20,6.6188,6.8824,6.6188,6.747,20175,0
2008-10-21,6.8044,7.0111,6.6474,7.0111,47376,0
2008-10-22,6.9538,6.9826,6.74,6.9826,52588,0
2008-10-23,6.8473,6.9755,6.7905,6.8256,15707,0
2008-10-24,6.5975,6.8256,6.5975,6.7545,9923,0
2008-10-27,6.7259,6.74,6.5832,6.7328,37052,0
2008-10-28,6.8473,7.2746,6.6116,6.7047,35662,0
2008-10-29,6.7259,6.9901,6.7115,6.9183,32256,0
2008-10-30,6.7047,7.0609,6.7047,7.0252,36941,0
2008-10-31,7.0252,7.0252,6.8824,7.0179,10859,0
2008-11-03,6.9538,7.168,6.633,7.168,92132,0
2008-11-04,7.168,7.168,6.9183,7.0752,20297,0
2008-11-05,6.9826,7.2746,6.654,6.654,32540,0
2008-11-06,6.7259,6.8473,6.5832,6.7186,57907,0
2008-11-07,6.7969,6.9538,6.7905,6.9538,10449,0
2008-11-10,6.9538,7.0896,6.7755,6.9901,15077,0
2008-11-11,7.3748,7.3748,6.5975,6.7905,20087,0
2008-11-12,6.6045,6.8824,6.5473,6.8256,28505,0
2008-11-13,6.7047,7.1821,6.633,6.8473,23205,0
2008-11-14,7.1323,7.1323,6.3838,6.9112,56797,0
2008-11-17,7.0966,7.0966,6.6759,6.8044,28970,0
2008-11-18,6.8473,7.2181,6.6759,7.0966,25269,0
2008-11-19,6.7755,7.0966,6.7755,6.9901,23288,0
2008-11-20,7.0252,7.0252,6.6116,6.7755,42023,0
2008-11-21,6.8824,6.8972,6.3479,6.5544,46349,0
2008-11-24,6.6687,6.7687,6.0625,6.0625,43776,0
2008-11-25,6.027,6.4188,6.027,6.319,50676,0
2008-11-26,6.3838,6.5332,6.1339,6.3408,42340,0
2008-11-28,6.4188,6.4188,6.2477,6.3838,14420,0
2008-12-01,6.4188,6.5473,6.4188,6.5473,36697,0
2008-12-02,6.562,7.1038,6.4906,6.74,63291,0
2008-12-03,6.7755,7.1897,6.5262,6.74,193338,0
2008-12-04,6.74,7.0825,6.633,6.7755,46650,0
2008-12-05,6.7755,6.8115,6.5332,6.7186,24835,0
2008-12-08,6.74,7.168,6.5975,6.7755,105617,0
2008-12-09,6.7755,6.7755,6.5975,6.654,40903,0
2008-12-10,6.7687,6.7687,6.5332,6.7611,142720,0
2008-12-11,6.633,6.9755,6.6188,6.8824,81936,0
2008-12-12,6.6403,7.2684,6.6403,7.0966,53189,0
2008-12-15,7.0252,7.2746,6.7259,6.9968,87262,0
2008-12-16,6.9968,7.2395,6.9968,7.1323,34048,0
2008-12-17,7.1536,7.2684,7.0609,7.0966,33328,0
2008-12-18,7.1114,7.2746,6.9968,7.2746,51958,0
2008-12-19,7.2746,8.0033,7.2746,7.803,61296,0
2008-12-22,7.9528,8.1514,7.596,7.9312,32504,0
2008-12-23,7.9454,8.4671,7.9312,8.1238,116258,0
2008-12-24,8.1173,8.1173,7.7672,7.8456,43959,0
2008-12-26,7.9528,8.188,7.8525,7.8596,15329,0
2008-12-29,8.0237,8.1806,7.4176,7.4176,26597,0
2008-12-30,7.4176,7.6602,7.2037,7.3109,55798,0
2008-12-31,7.703,7.7524,7.4461,7.4817,57635,0
2009-01-02,7.4891,7.603,7.3895,7.5888,34218,0
2009-01-05,7.56,7.8596,7.5247,7.8099,49933,0
2009-01-06,7.996,7.996,7.5247,7.7386,67063,0
2009-01-07,7.7952,8.2021,7.5745,7.8099,60141,0
2009-01-08,7.7739,7.8456,7.6248,7.803,39566,0
2009-01-09,7.8099,7.8738,7.6673,7.7739,28522,0
2009-01-12,7.9168,8.1173,7.7602,7.996,25360,0
2009-01-13,7.9528,8.0744,7.6817,7.8456,23223,0
2009-01-14,7.9099,7.9812,7.282,7.6312,87727,0
2009-01-15,7.56,8.1806,7.56,7.996,44406,0
2009-01-16,7.9168,8.159,7.8243,8.0237,14621,0
2009-01-20,7.7386,8.0237,7.56,7.9882,54984,0
2009-01-21,7.9882,8.0169,7.7386,7.9099,48927,0
2009-01-22,7.9099,7.9168,7.703,7.8955,32256,0
2009-01-23,7.9099,7.9168,7.703,7.8456,16629,0
2009-01-26,7.8456,7.9168,7.6817,7.8456,24494,0
2009-01-27,8.1094,8.1806,7.8887,7.9882,29964,0
2009-01-28,8.1316,8.1657,7.8887,8.1657,65684,0
2009-01-29,8.1316,8.188,7.9454,8.1657,29018,0
2009-01-30,8.23,8.2749,7.9882,8.2749,30876,0
2009-02-02,8.2749,8.3795,7.967,8.0524,26398,0
2009-02-03,8.3452,8.3583,8.0667,8.159,26505,0
2009-02-04,8.188,8.1951,8.0881,8.1951,8779,0
2009-02-05,8.2021,8.5584,8.2021,8.2239,25787,0
2009-02-06,8.4736,8.5584,8.2749,8.4378,60985,0
2009-02-09,8.3583,8.423,8.1028,8.1028,35757,0
2009-02-10,8.0667,8.0667,7.71,7.9026,21014,0
2009-02-11,8.159,8.159,7.8243,7.9882,23269,0
2009-02-12,8.1657,8.4089,7.924,8.0305,43797,0
2009-02-13,8.0953,8.338,7.996,8.0093,43900,0
2009-02-17,8.2749,8.2749,7.9528,8.0598,17232,0
2009-02-18,8.0598,8.2021,7.8887,7.8955,24190,0
2009-02-19,8.0744,8.0953,7.646,7.7524,33511,0
2009-02-20,7.6312,7.6312,7.1821,7.5745,31610,0
2009-02-23,7.5316,7.7524,7.5102,7.596,11538,0
2009-02-24,7.8815,7.938,7.2746,7.8099,34204,0
2009-02-25,7.8456,7.9739,7.7386,7.8815,21569,0
2009-02-26,7.8169,7.8738,7.7672,7.8738,27412,0
2009-02-27,7.8456,7.9312,7.5102,7.7739,37547,0
2009-03-02,7.8456,7.9026,7.6602,7.8671,22475,0
2009-03-03,7.9026,7.9168,7.3391,7.4176,31542,0
2009-03-04,7.4176,7.7602,7.2181,7.6817,32636,0
2009-03-05,7.7602,7.7602,7.2395,7.3817,31274,0
2009-03-06,7.4891,7.56,7.0038,7.0038,19231,0
2009-03-09,7.0038,7.5387,6.654,6.654,37492,0
2009-03-10,7.2894,7.2894,6.7047,7.0038,35500,0
2009-03-11,6.9474,7.0609,6.8539,7.0179,22472,0
2009-03-12,6.9257,7.1251,6.9257,7.0609,10831,0
2009-03-13,7.3109,7.3109,6.8539,7.0252,38483,0
2009-03-16,7.2037,7.2037,6.7755,7.0179,20769,0
2009-03-17,7.0179,7.1821,6.8754,6.8754,31103,0
2009-03-18,6.9474,7.168,6.9474,6.9826,27895,0
2009-03-19,7.1607,7.4817,6.7755,6.9326,34075,0
2009-03-20,6.9901,7.0609,6.8473,6.8473,45333,0
2009-03-23,7.0609,7.0609,6.9326,6.9326,10560,0
2009-03-24,6.8115,7.1897,6.8044,7.0896,20256,0
2009-03-25,6.9826,7.1466,6.9826,7.1323,14106,0
2009-03-26,7.2395,7.2465,7.0539,7.1323,26995,0
2009-03-27,6.9968,7.168,6.9968,7.1179,25219,0
2009-03-30,7.2037,7.2037,6.747,6.9038,38439,0
2009-03-31,7.2746,7.2746,6.7047,7.0394,34401,0
2009-04-01,7.1179,7.2037,6.9326,7.1466,24701,0
2009-04-02,7.2037,7.2037,7.0038,7.175,17193,0
2009-04-03,7.1114,7.2534,6.9901,7.0179,26354,0
2009-04-06,7.0252,7.1966,7.0038,7.0394,12219,0
2009-04-07,7.1251,7.2251,7.0111,7.1897,14713,0
2009-04-08,7.0539,7.2684,7.0539,7.2684,6349,0
2009-04-09,7.4817,7.6673,7.1251,7.3391,31255,0
2009-04-13,7.1395,7.6528,7.1395,7.4749,17947,0
2009-04-14,7.6099,7.7309,7.4105,7.596,33470,0
2009-04-15,7.5888,7.5888,7.2746,7.3462,18895,0
2009-04-16,7.3532,8.2021,7.0966,8.0237,64746,0
2009-04-17,7.8243,7.8243,7.6177,7.7886,39137,0
2009-04-20,7.5462,7.7886,7.5462,7.6528,15150,0
2009-04-21,7.6817,7.9528,7.6528,7.9099,19662,0
2009-04-22,7.7524,7.996,7.596,7.7886,20859,0
2009-04-23,7.71,8.1806,7.6817,8.0237,35609,0
2009-04-24,7.9528,7.9812,7.803,7.803,11923,0
2009-04-27,7.803,8.0598,7.71,7.8525,25880,0
2009-04-28,7.8456,7.9812,7.4891,7.7386,36702,0
2009-04-29,7.7386,7.8099,7.7386,7.7386,16477,0
2009-04-30,7.9168,7.9882,7.7386,7.7386,29315,0
2009-05-01,7.8243,7.8815,7.6673,7.8311,24831,0
2009-05-04,7.8815,7.9812,7.8099,7.9528,23565,0
2009-05-05,7.8671,7.8887,7.7386,7.803,12622,0
2009-05-06,7.8456,7.8456,7.6312,7.6312,52795,0
2009-05-07,7.7386,7.7386,7.6389,7.646,12481,0
2009-05-08,7.603,7.7386,7.603,7.6528,11333,0
2009-05-11,7.924,7.924,7.5745,7.6742,28054,0
2009-05-12,7.6389,7.803,7.6248,7.6248,35263,0
2009-05-13,7.6312,7.7672,7.596,7.6248,27975,0
2009-05-14,7.6248,7.696,7.4461,7.5387,96315,0
2009-05-15,7.6312,7.6528,7.4533,7.5247,37517,0
2009-05-18,7.8169,7.8169,7.56,7.5675,39877,0
2009-05-19,7.6099,7.7175,7.5531,7.596,30995,0
2009-05-20,7.6673,7.6673,7.5316,7.596,77110,0
2009-05-21,7.6312,7.7672,7.56,7.5675,75789,0
2009-05-22,7.6602,7.6602,7.5675,7.5888,11635,0
2009-05-26,7.56,7.6248,7.56,7.596,53846,0
2009-05-27,7.596,7.646,7.56,7.5816,49884,0
2009-05-28,7.6673,7.6673,7.5816,7.596,66136,0
2009-05-29,7.71,7.7672,7.5675,7.7672,78756,0
2009-06-01,7.7602,7.9099,7.5888,7.5888,202973,0
2009-06-02,7.6389,7.6885,7.5888,7.596,98840,0
2009-06-03,7.6248,7.7524,7.596,7.696,34763,0
2009-06-04,7.7739,7.8099,7.7386,7.803,50458,0
2009-06-05,7.7672,7.7672,7.6602,7.6885,68367,0
2009-06-08,7.6312,7.696,7.6312,7.6602,22186,0
2009-06-09,7.6742,7.8099,7.6742,7.8099,18593,0
2009-06-10,7.8243,7.8671,7.703,7.8671,12685,0
2009-06-11,7.8311,7.9528,7.8243,7.9528,41281,0
2009-06-12,7.9882,8.0456,7.9592,7.9882,18384,0
2009-06-15,8.0456,8.0456,7.967,8.0169,36908,0
2009-06-16,8.0953,8.0953,8.0169,8.0524,20801,0
2009-06-17,8.2749,8.2749,7.9592,8.0744,24394,0
2009-06-18,8.352,8.352,7.9168,8.0381,50312,0
2009-06-19,8.2021,8.2021,7.996,8.0814,32758,0
2009-06-22,8.2021,8.2021,8.0456,8.1028,41485,0
2009-06-23,8.3087,8.3087,8.0667,8.2021,34984,0
2009-06-24,8.3583,8.3583,8.1514,8.2451,61887,0
2009-06-25,8.3239,8.3239,8.2021,8.2749,45612,0
2009-06-26,8.3087,8.3721,8.23,8.3721,26657,0
2009-06-29,8.331,8.331,8.2527,8.331,23346,0
2009-06-30,8.4015,8.4089,8.238,8.3795,53625,0
2009-07-01,8.4736,8.4736,8.2677,8.4089,25221,0
2009-07-02,8.4736,8.6021,8.3721,8.6021,23348,0
2009-07-06,8.5957,8.738,8.4517,8.4671,48793,0
2009-07-07,8.5087,8.5235,8.3795,8.4517,26709,0
2009-07-08,8.7,8.7,8.2949,8.3721,32666,0
2009-07-09,8.5005,8.5005,8.2596,8.352,24189,0
2009-07-10,8.4799,8.5005,8.316,8.4015,32210,0
2009-07-13,8.5235,8.5235,8.3583,8.431,26535,0
2009-07-14,8.4517,8.4517,8.3452,8.4168,15394,0
2009-07-15,8.4599,8.4799,8.3795,8.4799,20520,0
2009-07-16,8.5155,8.5377,8.423,8.5377,19934,0
2009-07-17,8.5584,8.6521,8.5235,8.5584,23516,0
2009-07-20,8.9292,8.9433,8.5087,8.6313,43685,0
2009-07-21,8.7873,8.7873,8.6163,8.6744,33376,0
2009-07-22,8.7719,8.7719,8.6445,8.679,24307,0
2009-07-23,8.6744,8.7654,8.6659,8.73,38235,0
2009-07-24,8.8093,8.8093,8.5451,8.6021,46924,0
2009-07-27,8.6587,8.6853,8.5648,8.6853,22769,0
2009-07-28,8.7,8.7217,8.5731,8.6102,21267,0
2009-07-29,8.6744,8.7,8.5584,8.6659,40894,0
2009-07-30,8.7719,8.7719,8.5584,8.5957,39815,0
2009-07-31,8.7443,8.7654,8.6923,8.738,23664,0
2009-08-03,8.8303,8.8991,8.7654,8.8991,39822,0
2009-08-04,8.9861,9.0301,8.8518,8.9509,49462,0
2009-08-05,9.0588,9.0588,8.7797,8.8925,39946,0
2009-08-06,9.0301,9.0445,8.8925,8.9292,36463,0
2009-08-07,9.2641,9.2641,8.8238,9.0162,40812,0
2009-08-10,9.0737,9.2641,8.8162,9.1005,47440,0
2009-08-11,9.114,9.114,8.8925,9.0226,14101,0
2009-08-12,9.0368,9.0861,8.9661,9.0445,13741,0
2009-08-13,9.114,9.2505,8.9509,9.1812,29911,0
2009-08-14,9.2505,9.2718,9.1379,9.2641,33347,0
2009-08-17,9.2565,9.2565,8.9595,9.0226,42710,0
2009-08-18,9.1305,9.1379,9.0162,9.0226,16822,0
2009-08-19,9.167,9.167,8.8431,8.9802,57329,0
2009-08-20,9.051,9.0588,8.8991,8.9861,24490,0
2009-08-21,9.0226,9.2641,8.9661,9.2641,43248,0
2009-08-24,9.2641,9.2641,9.0663,9.1379,41026,0
2009-08-25,9.1812,9.2298,9.0663,9.2218,22471,0
2009-08-26,9.2641,9.2641,9.1439,9.1984,23207,0
2009-08-27,9.2565,9.2565,9.1439,9.1594,19605,0
2009-08-28,9.1005,9.2505,9.1005,9.1379,18977,0
2009-08-31,9.2565,9.2718,9.2073,9.2718,19134,0
2009-09-01,9.2641,9.3291,9.1379,9.1379,35335,0
2009-09-02,9.306,9.306,9.167,9.2505,15521,0
2009-09-03,9.299,9.3205,9.0861,9.1005,29781,0
2009-09-04,9.167,9.2298,9.1379,9.1812,23267,0
2009-09-08,9.2431,9.2641,9.1073,9.1305,20957,0
2009-09-09,9.1812,9.1812,9.0663,9.1005,12005,0
2009-09-10,9.1984,9.2354,9.0795,9.1305,21619,0
2009-09-11,9.1519,9.2836,9.1519,9.2431,18628,0
2009-09-14,9.1739,9.3576,9.1594,9.1594,27158,0
2009-09-15,9.2431,9.2431,9.0861,9.1859,28793,0
2009-09-16,9.215,9.215,9.0861,9.0861,21783,0
2009-09-17,9.1812,9.1812,8.9861,9.0226,33274,0
2009-09-18,8.9802,9.0737,8.8863,9.0445,53082,0
2009-09-21,9.0737,9.1073,8.9661,8.9926,21201,0
2009-09-22,9.114,9.167,9.0368,9.167,25982,0
2009-09-23,9.167,9.2354,9.1305,9.2354,19602,0
2009-09-24,9.299,9.3439,9.1925,9.1984,26582,0
2009-09-25,9.2836,9.4118,9.1984,9.4118,24193,0
2009-09-28,9.3819,9.672,9.3643,9.4321,17925,0
2009-09-29,9.3949,9.4782,9.3949,9.442,20215,0
2009-09-30,9.555,9.592,9.45,9.592,47829,0
2009-10-01,9.617,9.654,9.4971,9.542,42448,0
2009-10-02,9.542,9.555,9.45,9.542,31025,0
2009-10-05,9.6,9.6,9.4257,9.45,28834,0
2009-10-06,9.504,9.519,9.1594,9.3879,49553,0
2009-10-07,9.4851,9.55,9.3487,9.4029,34678,0
2009-10-08,9.4851,9.592,9.3576,9.438,20530,0
2009-10-09,9.555,9.555,9.4321,9.519,8475,0
2009-10-12,9.562,9.562,9.3361,9.3361,24942,0
2009-10-13,9.1984,9.2073,8.9861,9.0162,61343,0
2009-10-14,9.0226,9.0445,8.9509,8.9926,23998,0
2009-10-15,8.9509,9.0588,8.9509,9.0445,22935,0
2009-10-16,9.0663,9.0861,9.0226,9.0737,25093,0
2009-10-19,9.0368,9.0663,9.0007,9.051,19427,0
2009-10-20,9.114,9.1226,9.0663,9.1005,7481,0
2009-10-21,9.167,9.1739,9.0861,9.0928,20858,0
2009-10-22,9.1812,9.1812,9.1379,9.1519,13005,0
2009-10-23,9.1984,9.1984,9.0928,9.114,20500,0
2009-10-26,9.1812,9.1812,9.0007,9.1305,41319,0
2009-10-27,9.1984,9.1984,9.0588,9.0737,9076,0
2009-10-28,9.1379,9.1379,8.8734,8.914,19488,0
2009-10-29,9.0928,9.0928,8.8431,8.8593,26737,0
2009-10-30,8.8658,9.0007,8.6587,8.6923,51599,0
2009-11-02,8.7217,8.8925,8.7217,8.8925,17094,0
2009-11-03,8.9368,8.9368,8.7797,8.8238,17836,0
2009-11-04,8.9065,8.9065,8.7797,8.7944,27282,0
2009-11-05,8.8925,8.8925,8.738,8.7719,49778,0
2009-11-06,8.8093,8.8378,8.73,8.7719,29463,0
2009-11-09,8.738,8.8093,8.738,8.8019,31349,0
2009-11-10,8.8093,8.8093,8.7,8.7073,27289,0
2009-11-11,8.7719,8.7719,8.7217,8.7719,15353,0
2009-11-12,8.7654,8.7719,8.7073,8.7217,26759,0
2009-11-13,8.7591,8.7591,8.7,8.7154,20006,0
2009-11-16,8.7591,8.8378,8.7507,8.8238,19418,0
2009-11-17,8.8518,8.8518,8.7873,8.8378,34210,0
2009-11-18,8.8303,8.9292,8.7591,8.9292,27636,0
2009-11-19,8.8019,8.9802,8.8019,8.9292,28197,0
2009-11-20,8.8734,8.9292,8.6102,8.8238,21933,0
2009-11-23,8.8431,8.9224,8.738,8.9224,43646,0
2009-11-24,8.9433,8.9433,8.914,8.9292,18047,0
2009-11-25,9.0301,9.0301,8.9595,8.9926,24283,0
2009-11-27,8.9595,9.0007,8.9509,9.0007,8974,0
2009-11-30,9.0588,9.1073,8.9926,9.1073,18022,0
2009-12-01,9.1226,9.215,9.0588,9.1305,82258,0
2009-12-02,9.1594,9.1739,9.114,9.167,7515,0
2009-12-03,9.2354,9.2354,9.1226,9.167,16597,0
2009-12-04,9.1594,9.215,9.1379,9.1379,17536,0
2009-12-07,9.1305,9.1305,8.9861,8.9926,18504,0
2009-12-08,9.0368,9.0861,8.9595,9.0861,30952,0
2009-12-09,9.1073,9.1305,9.0737,9.0928,10747,0
2009-12-10,9.0928,9.1305,9.0588,9.0795,14173,0
2009-12-11,9.0737,9.114,9.051,9.0795,10796,0
2009-12-14,9.299,9.299,9.051,9.0928,12478,0
2009-12-15,9.215,9.215,8.9224,9.0588,26305,0
2009-12-16,9.0588,9.1859,9.0588,9.1859,27010,0
2009-12-17,9.1226,9.215,9.1226,9.1859,7884,0
2009-12-18,9.2836,9.2836,9.1226,9.1812,30074,0
2009-12-21,9.1305,9.2073,9.1005,9.1859,32316,0
2009-12-22,9.2718,9.2768,9.1594,9.1812,16201,0
2009-12-23,9.2718,9.2718,9.114,9.114,18571,0
2009-12-24,9.1925,9.1925,9.0861,9.1305,12755,0
2009-12-28,9.2354,9.2354,9.1005,9.1305,12961,0
2009-12-29,9.0795,9.1812,9.0737,9.1812,35297,0
2009-12-30,9.114,9.1812,9.0861,9.1439,22136,0
2009-12-31,9.1984,9.1984,9.0445,9.0928,18086,0
2010-01-04,9.1859,9.1984,9.1005,9.1594,20604,0
2010-01-05,9.215,9.215,9.1305,9.1594,5857,0
2010-01-06,9.1379,9.1739,9.0928,9.1005,14093,0
2010-01-07,9.167,9.167,9.1005,9.1305,18562,0
2010-01-08,9.1594,9.167,9.0795,9.1305,12994,0
2010-01-11,9.1005,9.167,9.0928,9.1073,17911,0
2010-01-12,9.0663,9.1739,9.0663,9.167,24535,0
2010-01-13,9.1519,9.1519,9.0445,9.1005,17272,0
2010-01-14,9.1439,9.1439,9.0588,9.1439,28583,0
2010-01-15,9.0795,9.1984,9.0795,9.1984,26380,0
2010-01-19,9.2298,9.2298,9.1226,9.167,15593,0
2010-01-20,9.0861,9.2718,9.0861,9.114,22342,0
2010-01-21,9.0928,9.1812,9.0928,9.1226,27732,0
2010-01-22,9.167,9.167,9.0795,9.0795,7759,0
2010-01-25,9.0007,9.114,9.0007,9.114,36310,0
2010-01-26,9.1739,9.1984,9.0663,9.0663,28367,0
2010-01-27,9.1226,9.1226,9.0301,9.051,27035,0
2010-01-28,9.0737,9.0737,9.0007,9.0007,12806,0
2010-01-29,9.0737,9.1005,9.0162,9.0301,21356,0
2010-02-01,9.1226,9.1226,8.9433,8.9802,55827,0
2010-02-02,9.0301,9.0928,8.9509,9.0928,14531,0
2010-02-03,9.0737,9.0737,9.0226,9.051,22779,0
2010-02-04,9.0737,9.0737,8.9861,9.0007,16199,0
2010-02-05,9.0663,9.0928,8.8863,9.0445,27338,0
2010-02-08,9.0861,9.0861,8.9509,8.9595,27213,0
2010-02-09,9.0737,9.0737,8.9661,8.9861,10252,0
2010-02-10,9.0226,9.0226,8.8991,8.8991,24683,0
2010-02-11,8.9509,8.9509,8.8991,8.9509,14139,0
2010-02-12,8.9738,8.9738,8.914,8.9368,17384,0
2010-02-16,8.8991,8.9661,8.8991,8.9661,23562,0
2010-02-17,8.914,8.9926,8.8378,8.914,23817,0
2010-02-18,8.9595,8.9738,8.8801,8.8863,25827,0
2010-02-19,8.9292,8.9738,8.9065,8.9292,18579,0
2010-02-22,8.9861,9.0226,8.8991,8.9509,30975,0
2010-02-23,8.9738,9.0301,8.9661,9.0301,14246,0
2010-02-24,9.0795,9.0795,9.0226,9.051,24012,0
2010-02-25,9.0737,9.1073,9.0368,9.1073,16437,0
2010-02-26,9.1305,9.167,9.0368,9.1005,24843,0
2010-03-01,9.1439,9.1925,9.114,9.1439,22671,0
2010-03-02,9.1226,9.1812,9.1226,9.1305,27493,0
2010-03-03,9.1925,9.1925,9.0861,9.0861,25341,0
2010-03-04,9.0445,9.1812,9.0445,9.0445,61878,0
2010-03-05,9.0445,9.1379,9.0445,9.0445,26947,0
2010-03-08,9.0861,9.0928,9.0368,9.0928,20551,0
2010-03-09,9.1439,9.1439,9.0588,9.1305,24678,0
2010-03-10,9.1439,9.1439,9.0588,9.0861,13500,0
2010-03-11,9.0663,9.1005,8.9661,9.0588,34894,0
2010-03-12,9.1226,9.1226,9.0795,9.114,20271,0
2010-03-15,9.114,9.1379,9.0861,9.1379,20455,0
2010-03-16,9.0928,9.2718,9.0928,9.2641,61936,0
2010-03-17,9.2641,9.3439,9.2641,9.3439,62881,0
2010-03-18,9.373,9.4321,9.2768,9.3819,60445,0
2010-03-19,9.373,9.4188,9.3291,9.4188,23841,0
2010-03-22,9.3576,9.4118,9.306,9.4118,35354,0
2010-03-23,9.4118,9.4118,9.2218,9.3361,36896,0
2010-03-24,9.3819,9.3819,9.2505,9.2505,40745,0
2010-03-25,9.3291,9.3361,9.2354,9.3291,30416,0
2010-03-26,9.3361,9.3361,9.2641,9.3205,34491,0
2010-03-29,9.3361,9.3361,9.2431,9.3361,28896,0
2010-03-30,9.3576,9.4029,9.306,9.3487,29220,0
2010-03-31,9.3949,9.4188,9.3205,9.4188,42839,0
2010-04-01,9.4118,9.4257,9.3361,9.4257,30924,0
2010-04-05,9.4712,9.4712,9.2913,9.2913,21715,0
2010-04-06,9.2718,9.3361,9.2718,9.299,19603,0
2010-04-07,9.3439,9.3439,9.2718,9.3439,12534,0
2010-04-08,9.3819,9.3819,9.306,9.3439,16534,0
2010-04-09,9.3819,9.3879,9.3205,9.3291,13381,0
2010-04-12,9.4188,9.4188,9.3205,9.4029,14609,0
2010-04-13,9.3819,9.3819,9.2354,9.3819,22555,0
2010-04-14,9.4188,9.4188,9.3291,9.3576,17562,0
2010-04-15,9.4188,9.4782,9.3576,9.438,39318,0
2010-04-16,9.4638,9.4638,9.373,9.373,13721,0
2010-04-19,9.4029,9.45,9.3487,9.3819,19300,0
2010-04-20,9.3819,9.45,9.3149,9.3819,25824,0
2010-04-21,9.3879,9.45,9.3205,9.3205,7697,0
2010-04-22,9.3819,9.442,9.3643,9.442,20042,0
2010-04-23,9.4128,9.4662,9.3663,9.4128,40143,0
2010-04-26,9.438,9.4579,9.3576,9.3576,16045,0
2010-04-27,9.3291,9.442,9.2768,9.3361,22550,0
2010-04-28,9.3439,9.438,9.3439,9.4029,17947,0
2010-04-29,9.4257,9.438,9.4029,9.4029,25698,0
2010-04-30,9.438,9.4851,9.4257,9.4579,28973,0
2010-05-03,9.527,9.527,9.45,9.4579,32289,0
2010-05-04,9.4638,9.512,9.45,9.4971,14867,0
2010-05-05,9.519,9.519,9.3949,9.4257,17786,0
2010-05-06,9.45,9.45,9.2218,9.2218,28460,0
2010-05-07,9.1073,9.2073,8.9861,9.1984,57297,0
2010-05-10,9.167,9.3819,9.167,9.3361,58032,0
2010-05-11,9.3949,9.45,9.2298,9.45,74902,0
2010-05-12,9.519,9.519,9.306,9.3879,44331,0
2010-05-13,9.438,9.542,9.3819,9.542,68362,0
2010-05-14,9.512,9.661,9.4638,9.633,113871,0
2010-05-17,9.617,9.814,9.4638,9.711,98722,0
2010-05-18,9.711,10.226,9.633,9.944,203455,0
2010-05-19,10.056,10.129,9.726,10.027,80860,0
2010-05-20,10.027,10.027,9.726,9.881,40476,0
2010-05-21,10.072,10.261,9.876,10.206,53458,0
2010-05-24,10.167,10.696,10.167,10.269,136279,0
2010-05-25,10.291,10.291,9.822,9.844,58259,0
2010-05-26,10.056,10.056,9.3949,9.442,58953,0
2010-05-27,9.608,9.64,9.45,9.4851,33398,0
2010-05-28,9.654,9.654,9.3879,9.527,22572,0
2010-06-01,9.45,9.633,9.3487,9.438,104778,0
2010-06-02,9.542,9.542,9.3949,9.4851,14948,0
2010-06-03,9.555,9.57,9.3487,9.3819,22233,0
2010-06-04,9.4579,9.4579,9.2218,9.2836,33235,0
2010-06-07,9.373,9.373,8.9661,9.0226,377500,0
2010-06-08,8.9661,9.0861,8.9433,9.0085,51793,0
2010-06-09,8.9509,9.0445,8.9509,9.0007,28301,0
2010-06-10,8.9661,9.0368,8.9661,9.0368,21876,0
2010-06-11,9.0588,9.0588,8.9433,8.9738,36867,0
2010-06-14,9.0301,9.0301,8.7797,8.8093,180550,0
2010-06-15,8.9509,8.9509,8.8238,8.914,40922,0
2010-06-16,8.9509,8.9509,8.6521,8.8303,267313,0
2010-06-17,8.9292,8.9433,8.8593,8.9433,32930,0
2010-06-18,8.9661,9.0007,8.9509,9.0007,30989,0
2010-06-21,9.0928,9.1005,8.9738,9.0445,58616,0
2010-06-22,9.0861,9.0861,9.0445,9.0663,30745,0
2010-06-23,9.1305,9.1739,9.0737,9.1739,34684,0
2010-06-24,9.1984,9.1984,9.114,9.1519,33754,0
2010-06-25,9.2298,9.2298,9.1739,9.2073,17188,0
2010-06-28,9.2298,9.2641,9.1739,9.2641,38075,0
2010-06-29,9.2718,9.2718,9.114,9.1439,18176,0
2010-06-30,9.2298,9.2298,9.091,9.1984,41273,0
2010-07-01,9.2354,9.2718,9.1439,9.2641,51636,0
2010-07-02,9.3149,9.3149,9.167,9.2218,21368,0
2010-07-06,9.3439,9.3439,9.1984,9.2073,25683,0
2010-07-07,9.2836,9.3819,9.2218,9.3819,54385,0
2010-07-08,9.4638,9.4638,9.3205,9.4188,68629,0
2010-07-09,9.4188,9.4712,9.3361,9.4712,31436,0
2010-07-12,9.512,9.672,9.4188,9.4579,55015,0
2010-07-13,9.555,9.578,9.4321,9.512,47501,0
2010-07-14,9.4901,9.4901,9.438,9.4638,15137,0
2010-07-15,9.4579,9.4712,9.3879,9.438,24746,0
2010-07-16,9.4851,9.527,9.4712,9.4901,48129,0
2010-07-19,9.562,9.578,9.504,9.542,35074,0
2010-07-20,9.4901,9.586,9.4901,9.57,16402,0
2010-07-21,9.4971,9.578,9.4712,9.578,43033,0
2010-07-22,9.578,9.844,9.562,9.844,51547,0
2010-07-23,9.944,9.944,9.578,9.726,56527,0
2010-07-26,9.776,9.782,9.542,9.782,24919,0
2010-07-27,9.756,9.782,9.562,9.782,46573,0
2010-07-28,9.814,9.844,9.7,9.782,28419,0
2010-07-29,9.844,9.914,9.797,9.914,19086,0
2010-07-30,9.928,9.928,9.768,9.768,36799,0
2010-08-02,9.776,9.914,9.776,9.896,18971,0
2010-08-03,9.935,9.935,9.896,9.935,15509,0
2010-08-04,9.935,10.063,9.896,10.063,26301,0
2010-08-05,10.027,10.063,9.887,9.95,33234,0
2010-08-06,9.975,10.122,9.921,9.996,22276,0
2010-08-09,10.063,10.063,9.958,10.063,14194,0
2010-08-10,10.05,10.063,9.983,10.027,24130,0
2010-08-11,10.019,10.05,9.881,9.887,18202,0
2010-08-12,9.908,9.95,9.822,9.822,13968,0
2010-08-13,9.876,9.928,9.79,9.908,30365,0
2010-08-16,9.935,9.935,9.829,9.887,21557,0
2010-08-17,9.969,9.969,9.844,9.881,11187,0
2010-08-18,9.944,9.944,9.844,9.881,10633,0
2010-08-19,9.921,9.921,9.768,9.797,14567,0
2010-08-20,9.844,9.844,9.72,9.782,23747,0
2010-08-23,9.768,9.805,9.735,9.782,26964,0
2010-08-24,9.822,9.896,9.742,9.844,31947,0
2010-08-25,9.896,9.908,9.782,9.814,21041,0
2010-08-26,9.902,9.902,9.705,9.79,21357,0
2010-08-27,9.859,9.859,9.672,9.805,15590,0
2010-08-30,9.735,9.822,9.705,9.735,16194,0
2010-08-31,9.785,9.785,9.554,9.669,23239,0
2010-09-01,9.668,9.776,9.668,9.735,27218,0
2010-09-02,9.797,9.797,9.592,9.7,19459,0
2010-09-03,9.822,9.822,9.624,9.678,14741,0
2010-09-07,9.608,9.735,9.608,9.678,5268,0
2010-09-08,9.735,9.822,9.7,9.705,74852,0
2010-09-09,9.705,9.726,9.55,9.654,52035,0
2010-09-10,9.711,9.726,9.64,9.72,39014,0
2010-09-13,9.726,9.735,9.608,9.678,35364,0
2010-09-14,9.726,9.726,9.504,9.668,80175,0
2010-09-15,9.633,9.654,9.542,9.64,95202,0
2010-09-16,9.668,9.668,9.45,9.555,72328,0
2010-09-17,9.633,9.668,9.504,9.668,43516,0
2010-09-20,9.624,9.685,9.4901,9.555,59598,0
2010-09-21,9.608,9.633,9.535,9.633,65860,0
2010-09-22,9.617,9.654,9.542,9.624,36386,0
2010-09-23,9.624,9.678,9.57,9.64,49183,0
2010-09-24,9.6,9.648,9.4971,9.592,116962,0
2010-09-27,9.6,9.6,9.519,9.57,41312,0
2010-09-28,9.608,9.633,9.504,9.6,29255,0
2010-09-29,9.617,9.672,9.519,9.654,36956,0
2010-09-30,9.674,9.694,9.587,9.694,29573,0
2010-10-01,9.668,9.711,9.648,9.661,34234,0
2010-10-04,9.633,9.72,9.633,9.668,49192,0
2010-10-05,9.705,9.705,9.64,9.64,29603,0
2010-10-06,9.608,9.7,9.608,9.668,40175,0
2010-10-07,9.64,9.685,9.608,9.678,46114,0
2010-10-08,9.661,9.685,9.624,9.648,28560,0
2010-10-11,9.648,9.685,9.6,9.685,26516,0
2010-10-12,9.654,9.661,9.608,9.654,51425,0
2010-10-13,9.64,9.654,9.57,9.578,43494,0
2010-10-14,9.608,9.633,9.504,9.535,69222,0
2010-10-15,9.4971,9.586,9.4851,9.512,95667,0
2010-10-18,9.4782,9.542,9.4782,9.4901,35835,0
2010-10-19,9.4782,9.519,9.4712,9.4901,9922,0
2010-10-20,9.45,9.6,9.45,9.562,20959,0
2010-10-21,9.6,9.6,9.504,9.535,21449,0
2010-10-22,9.519,9.555,9.4971,9.512,27335,0
2010-10-25,9.555,9.6,9.535,9.592,32406,0
2010-10-26,9.6,9.608,9.542,9.6,9634,0
2010-10-27,9.6,9.624,9.578,9.578,55449,0
2010-10-28,9.633,9.64,9.57,9.578,22530,0
2010-10-29,9.615,9.679,9.598,9.679,56107,0
2010-11-01,9.692,9.72,9.633,9.661,32468,0
2010-11-02,9.668,9.72,9.654,9.72,24625,0
2010-11-03,9.711,9.75,9.672,9.672,61475,0
2010-11-04,9.685,9.764,9.685,9.7,27930,0
2010-11-05,9.735,9.735,9.633,9.685,18471,0
2010-11-08,9.64,9.685,9.617,9.624,25476,0
2010-11-09,9.668,9.668,9.562,9.586,38510,0
2010-11-10,9.55,9.592,9.4029,9.519,49629,0
2010-11-11,9.512,9.527,9.4712,9.4851,22519,0
2010-11-12,9.4782,9.527,9.4029,9.4029,8603,0
2010-11-15,9.3879,9.442,9.1925,9.2641,39177,0
2010-11-16,9.215,9.215,8.7154,9.215,118092,0
2010-11-17,9.1925,9.3361,9.1925,9.299,58890,0
2010-11-18,9.4118,9.4257,9.306,9.3205,32005,0
2010-11-19,9.3576,9.373,9.3149,9.373,23363,0
2010-11-22,9.3205,9.442,9.3205,9.4321,15370,0
2010-11-23,9.4118,9.4712,9.3819,9.45,25503,0
2010-11-24,9.4782,9.4782,9.3361,9.3361,20029,0
2010-11-26,9.373,9.3879,9.3487,9.3819,4891,0
2010-11-29,9.4118,9.438,9.3879,9.4257,24654,0
2010-11-30,9.4158,9.441,9.3919,9.441,19879,0
2010-12-01,9.4851,9.4851,9.3205,9.3576,54013,0
2010-12-02,9.3205,9.3949,9.2836,9.299,33594,0
2010-12-03,9.3361,9.373,9.2565,9.306,34024,0
2010-12-06,9.3361,9.3439,9.2505,9.3439,18322,0
2010-12-07,9.3643,9.3643,9.167,9.2298,20665,0
2010-12-08,9.2431,9.2431,8.9802,9.0162,40492,0
2010-12-09,8.9738,9.0795,8.914,8.9861,63169,0
2010-12-10,9.0007,9.0085,8.6587,8.9861,55859,0
2010-12-13,8.9368,9.0085,8.8801,8.8925,77994,0
2010-12-14,8.9292,8.9292,8.8238,8.8863,50313,0
2010-12-15,8.914,8.914,8.7944,8.8162,37491,0
2010-12-16,8.8,8.8853,8.8,8.8499,61305,0
2010-12-17,8.8658,8.9595,8.8518,8.9595,48201,0
2010-12-20,8.9292,9.1005,8.9065,9.1005,57691,0
2010-12-21,9.0861,9.0861,9.0085,9.0861,28332,0
2010-12-22,9.0861,9.1519,9.0663,9.1439,58749,0
2010-12-23,9.1859,9.1859,9.0928,9.167,51438,0
2010-12-27,9.1439,9.1925,9.1439,9.1925,13333,0
2010-12-28,9.1439,9.1519,9.1073,9.1073,45840,0
2010-12-29,9.0834,9.1429,9.0558,9.1429,36944,0
2010-12-30,9.1054,9.1429,9.0985,9.1429,24698,0
2010-12-31,9.1839,9.2054,9.1558,9.1905,22885,0
2011-01-03,9.167,9.215,9.1305,9.215,24668,0
2011-01-04,9.2505,9.2505,9.1739,9.2073,11362,0
2011-01-05,9.1984,9.1984,9.1005,9.1594,18126,0
2011-01-06,9.167,9.1984,9.114,9.1305,14808,0
2011-01-07,9.1594,9.1925,9.1379,9.1925,30333,0
2011-01-10,9.1984,9.1984,9.1305,9.1925,15635,0
2011-01-11,9.1594,9.1984,9.114,9.1519,31325,0
2011-01-12,9.1439,9.1594,9.051,9.0928,27234,0
2011-01-13,9.1305,9.1594,9.0368,9.1005,40853,0
2011-01-14,9.0861,9.1739,9.0588,9.0861,28107,0
2011-01-18,9.0588,9.1005,9.0301,9.0795,30228,0
2011-01-19,9.0861,9.1594,8.9595,8.9661,34464,0
2011-01-20,8.9661,9.0162,8.9224,8.9224,36776,0
2011-01-21,8.9661,9.051,8.9292,8.9926,22846,0
2011-01-24,8.9292,9.0861,8.9292,9.0226,35368,0
2011-01-25,9.0368,9.1005,9.0368,9.0445,31638,0
2011-01-26,9.0162,9.1226,9.0162,9.0928,36462,0
2011-01-27,9.1226,9.1226,9.0301,9.0368,24495,0
2011-01-28,9.0445,9.1073,8.9926,9.0007,27226,0
2011-01-31,9.0426,9.1332,9.0123,9.1159,49789,0
2011-02-01,9.0795,9.1859,9.0795,9.1594,51723,0
2011-02-02,9.1005,9.167,9.0663,9.1305,38010,0
2011-02-03,9.1305,9.167,9.1305,9.1594,39534,0
2011-02-04,9.1439,9.1594,9.0928,9.0928,33271,0
2011-02-07,9.0928,9.1519,9.0928,9.1519,19736,0
2011-02-08,9.114,9.1739,9.1073,9.1379,28764,0
2011-02-09,9.1073,9.1594,9.0861,9.114,37291,0
2011-02-10,9.0663,9.1812,9.0663,9.1305,32869,0
2011-02-11,9.0928,9.1519,9.0861,9.1305,35957,0
2011-02-14,9.0928,9.1739,9.0928,9.1739,16792,0
2011-02-15,9.1739,9.1984,9.1305,9.1984,12442,0
2011-02-16,9.1925,9.1925,9.1439,9.167,29776,0
2011-02-18,9.1739,9.1984,9.1439,9.1925,13289,0
2011-02-22,9.1739,9.1984,9.0162,9.0368,42175,0
2011-02-23,9.0737,9.1925,9.0226,9.167,34086,0
2011-02-24,9.1925,9.2431,9.1379,9.1739,26859,0
2011-02-25,9.1925,9.2778,9.167,9.2778,18212,0
2011-02-28,9.3448,9.3448,9.1429,9.2738,32984,0
2011-03-01,9.2505,9.2728,9.1859,9.215,41769,0
2011-03-02,9.2218,9.2728,9.1859,9.2505,26772,0
2011-03-03,9.2431,9.307,9.1812,9.299,81668,0
2011-03-04,9.3301,9.3301,9.2778,9.3301,34226,0
2011-03-07,9.3205,9.3205,9.2505,9.3149,28710,0
2011-03-08,9.3215,9.3215,9.2431,9.3149,19107,0
2011-03-09,9.299,9.443,9.2431,9.3371,75861,0
2011-03-10,9.307,9.3158,9.1984,9.299,29958,0
2011-03-11,9.299,9.3586,9.2778,9.3371,14458,0
2011-03-14,9.1812,9.3215,9.1812,9.2505,22755,0
2011-03-15,9.1594,9.2431,9.1594,9.1812,13408,0
2011-03-16,9.2218,9.3497,9.1594,9.2565,38102,0
2011-03-17,9.2932,9.3613,9.2846,9.2846,39264,0
2011-03-18,9.2923,9.3497,9.215,9.2836,17185,0
2011-03-21,9.2836,9.3497,9.2431,9.3497,28074,0
2011-03-22,9.3586,9.3958,9.2923,9.3829,37884,0
2011-03-23,9.4118,9.4118,9.3301,9.4118,14862,0
2011-03-24,9.4321,9.4321,9.2836,9.3371,27301,0
2011-03-25,9.3381,9.3663,9.299,9.3663,10523,0
2011-03-28,9.3829,9.3889,9.3371,9.3653,22234,0
2011-03-29,9.3653,9.374,9.2923,9.3149,21124,0
2011-03-30,9.3149,9.3829,9.3149,9.3497,19350,0
2011-03-31,9.3623,9.3711,9.3099,9.341,8438,0
2011-04-01,9.307,9.3839,9.299,9.3839,15631,0
2011-04-04,9.374,9.3829,9.3448,9.3829,13624,0
2011-04-05,9.3859,9.3999,9.341,9.3458,17666,0
2011-04-06,9.3889,9.4266,9.3497,9.4266,10462,0
2011-04-07,9.4198,9.439,9.3448,9.4128,15961,0
2011-04-08,9.4049,9.4128,9.3448,9.3839,14109,0
2011-04-11,9.3448,9.3663,9.3381,9.3381,10373,0
2011-04-12,9.267,9.4228,9.267,9.4228,25038,0
2011-04-13,9.3663,9.4128,9.3448,9.3448,8146,0
2011-04-14,9.3507,9.444,9.3381,9.444,16329,0
2011-04-15,9.4198,9.4321,9.3663,9.4128,19115,0
2011-04-18,9.4128,9.4128,9.2218,9.2298,56613,0
2011-04-19,9.2778,9.3593,9.2778,9.3593,36446,0
2011-04-20,9.3958,9.3958,9.3225,9.3593,25212,0
2011-04-21,9.3448,9.375,9.2846,9.3448,39367,0
2011-04-25,9.307,9.3507,9.2431,9.3225,38847,0
2011-04-26,9.3507,9.3839,9.3301,9.3593,16920,0
2011-04-27,9.3839,9.3958,9.3225,9.375,31902,0
2011-04-28,9.3889,9.3958,9.3225,9.3381,20626,0
2011-04-29,9.3603,9.4079,9.2817,9.3859,25852,0
2011-05-02,9.3839,9.4198,9.3301,9.3889,38612,0
2011-05-03,9.3401,9.4218,9.3401,9.4218,19570,0
2011-05-04,9.447,9.4692,9.3919,9.447,22026,0
2011-05-05,9.44,9.4891,9.4286,9.4891,29685,0
2011-05-06,9.4762,9.503,9.436,9.4831,29264,0
2011-05-09,9.4811,9.515,9.444,9.4931,30419,0
2011-05-10,9.4692,9.542,9.4692,9.534,42804,0
2011-05-11,9.503,9.578,9.503,9.578,12516,0
2011-05-12,9.518,9.562,9.511,9.562,20201,0
2011-05-13,9.578,9.608,9.549,9.562,15121,0
2011-05-16,9.554,9.641,9.554,9.641,43708,0
2011-05-17,9.592,9.655,9.585,9.648,18469,0
2011-05-18,9.633,9.728,9.633,9.728,41395,0
2011-05-19,9.662,9.694,9.578,9.617,21620,0
2011-05-20,9.586,9.586,9.526,9.578,26694,0
2011-05-23,9.585,9.585,9.511,9.549,51787,0
2011-05-24,9.592,9.608,9.534,9.592,20301,0
2011-05-25,9.569,9.633,9.562,9.578,45230,0
2011-05-26,9.554,9.655,9.554,9.655,26239,0
2011-05-27,9.656,9.707,9.649,9.707,29837,0
2011-05-31,9.713,9.746,9.672,9.746,19382,0
2011-06-01,9.625,9.745,9.625,9.694,41546,0
2011-06-02,9.655,9.728,9.625,9.713,34576,0
2011-06-03,9.649,9.674,9.609,9.642,25742,0
2011-06-06,9.633,9.673,9.526,9.625,29436,0
2011-06-07,9.578,9.656,9.569,9.656,19233,0
2011-06-08,9.663,9.663,9.534,9.534,49457,0
2011-06-09,9.542,9.592,9.534,9.592,33757,0
2011-06-10,9.534,9.634,9.517,9.586,30171,0
2011-06-13,9.634,9.634,9.4752,9.4752,54156,0
2011-06-14,9.534,9.534,9.446,9.534,15615,0
2011-06-15,9.562,9.562,9.446,9.4891,31521,0
2011-06-16,9.517,9.541,9.444,9.4951,32457,0
2011-06-17,9.542,9.554,9.4752,9.554,27575,0
2011-06-20,9.562,9.592,9.4831,9.526,52447,0
2011-06-21,9.578,9.669,9.542,9.592,26290,0
2011-06-22,9.625,9.656,9.586,9.642,34598,0
2011-06-23,9.625,9.722,9.586,9.722,36228,0
2011-06-24,9.746,9.771,9.663,9.771,20943,0
2011-06-27,9.752,9.818,9.7,9.81,42486,0
2011-06-28,9.81,9.826,9.617,9.634,30966,0
2011-06-29,9.679,9.963,9.609,9.679,32360,0
2011-06-30,9.634,9.71,9.6,9.65,19643,0
2011-07-01,9.592,9.687,9.592,9.592,17343,0
2011-07-05,9.586,9.663,9.578,9.656,29407,0
2011-07-06,9.687,9.715,9.6,9.649,20062,0
2011-07-07,9.625,9.687,9.578,9.649,31125,0
2011-07-08,9.562,9.707,9.554,9.674,19650,0
2011-07-11,9.592,9.707,9.592,9.707,20877,0
2011-07-12,9.625,9.739,9.625,9.68,58514,0
2011-07-13,9.67,9.687,9.642,9.68,37354,0
2011-07-14,9.715,9.715,9.6,9.649,33261,0
2011-07-15,9.625,9.67,9.562,9.625,32260,0
2011-07-18,9.562,9.649,9.541,9.541,30383,0
2011-07-19,9.562,9.843,9.548,9.577,48227,0
2011-07-20,9.625,9.649,9.586,9.6,26600,0
2011-07-21,9.609,9.634,9.592,9.618,21555,0
2011-07-22,9.618,9.663,9.578,9.592,20682,0
2011-07-25,9.503,9.569,9.4549,9.4961,50152,0
2011-07-26,9.4589,9.64,9.4589,9.598,34350,0
2011-07-27,9.586,9.618,9.4881,9.562,35954,0
2011-07-28,9.515,9.523,9.3869,9.4921,29097,0
2011-07-29,9.4609,9.536,9.3205,9.4559,21836,0
2011-08-01,9.586,9.618,9.4549,9.578,42359,0
2011-08-02,9.4801,9.654,9.4801,9.632,31311,0
2011-08-03,9.663,9.68,9.634,9.663,19647,0
2011-08-04,9.6,9.766,9.6,9.701,47615,0
2011-08-05,9.747,9.747,9.2817,9.577,58601,0
2011-08-08,9.299,9.299,9.0378,9.1489,42595,0
2011-08-09,9.0209,9.585,9.0132,9.509,105283,0
2011-08-10,9.3576,9.501,9.2535,9.4662,39428,0
2011-08-11,9.533,9.642,9.3487,9.585,73589,0
2011-08-12,9.687,9.707,9.553,9.707,52808,0
2011-08-15,9.747,9.753,9.674,9.687,54874,0
2011-08-16,9.73,9.747,9.6,9.707,50427,0
2011-08-17,9.739,9.76,9.687,9.694,42230,0
2011-08-18,9.76,9.76,9.633,9.753,33294,0
2011-08-19,9.669,9.753,9.669,9.747,27563,0
2011-08-22,9.78,9.78,9.694,9.707,21928,0
2011-08-23,9.747,9.753,9.663,9.753,25193,0
2011-08-24,9.787,9.787,9.669,9.701,12366,0
2011-08-25,9.687,9.707,9.633,9.694,13261,0
2011-08-26,9.903,9.903,9.68,9.747,21548,0
2011-08-29,9.812,9.812,9.663,9.687,33343,0
2011-08-30,9.715,9.715,9.625,9.625,17684,0
2011-08-31,9.699,9.881,9.699,9.779,47405,0
2011-09-01,9.747,9.93,9.747,9.888,21482,0
2011-09-02,9.786,9.888,9.72,9.72,19782,0
2011-09-06,9.615,9.811,9.438,9.584,27108,0
2011-09-07,9.639,9.931,9.639,9.931,24640,0
2011-09-08,9.811,9.93,9.802,9.802,25003,0
2011-09-09,9.811,9.897,9.7,9.888,28187,0
2011-09-12,9.752,9.888,9.7,9.888,28354,0
2011-09-13,9.915,9.915,9.746,9.875,20684,0
2011-09-14,9.888,9.903,9.765,9.903,23939,0
2011-09-15,9.903,9.93,9.795,9.93,44483,0
2011-09-16,9.915,9.945,9.827,9.888,16002,0
2011-09-19,9.843,9.915,9.772,9.915,20259,0
2011-09-20,9.909,9.96,9.843,9.953,16390,0
2011-09-21,9.965,9.993,9.843,9.881,28494,0
2011-09-22,9.881,10.024,9.835,9.978,27361,0
2011-09-23,9.965,9.965,9.835,9.881,19657,0
2011-09-26,9.96,9.96,9.722,9.759,31315,0
2011-09-27,9.96,9.96,9.673,9.722,25504,0
2011-09-28,9.827,9.827,9.632,9.632,46170,0
2011-09-29,9.729,9.729,9.615,9.686,21655,0
2011-09-30,9.699,9.765,9.577,9.751,32801,0
2011-10-03,9.661,9.752,9.591,9.738,34678,0
2011-10-04,9.7,9.713,9.3235,9.59,40779,0
2011-10-05,9.671,9.671,9.4841,9.544,22782,0
2011-10-06,9.536,9.536,9.3663,9.528,31824,0
2011-10-07,9.559,9.559,9.2778,9.2778,53391,0
2011-10-10,9.3187,9.673,9.3099,9.669,52225,0
2011-10-11,9.59,9.647,9.4782,9.647,30475,0
2011-10-12,9.7,9.82,9.565,9.811,29562,0
2011-10-13,9.678,9.903,9.59,9.858,38528,0
2011-10-14,9.889,9.939,9.765,9.889,33040,0
2011-10-17,9.867,9.876,9.574,9.729,38814,0
2011-10-18,9.916,9.916,9.622,9.759,18778,0
2011-10-19,9.729,10.24,9.672,9.903,31559,0
2011-10-20,9.961,9.961,9.668,9.713,41027,0
2011-10-21,9.722,9.843,9.4296,9.772,42488,0
2011-10-24,9.867,9.867,9.631,9.722,35403,0
2011-10-25,9.658,9.757,9.62,9.676,31291,0
2011-10-26,9.707,9.713,9.631,9.707,42500,0
2011-10-27,9.867,9.867,9.7,9.82,23604,0
2011-10-28,9.802,9.882,9.795,9.882,29432,0
2011-10-31,9.756,9.909,9.756,9.902,32533,0
2011-11-01,9.737,9.909,9.737,9.903,44437,0
2011-11-02,9.882,9.924,9.811,9.924,12007,0
2011-11-03,9.916,10.257,9.888,9.995,33241,0
2011-11-04,9.938,10.009,9.887,9.953,16360,0
2011-11-07,9.882,9.973,9.746,9.746,45335,0
2011-11-08,9.765,9.85,9.728,9.728,36884,0
2011-11-09,9.665,9.923,9.665,9.923,37509,0
2011-11-10,9.995,10.018,9.916,9.989,32961,0
2011-11-11,10.074,10.074,9.795,9.843,43085,0
2011-11-14,9.802,9.889,9.712,9.752,53964,0
2011-11-15,9.706,9.876,9.706,9.876,16267,0
2011-11-16,9.876,9.909,9.759,9.882,31520,0
2011-11-17,9.909,9.909,9.771,9.85,19616,0
2011-11-18,9.85,9.961,9.765,9.898,21573,0
2011-11-21,9.752,9.903,9.752,9.85,32039,0
2011-11-22,9.786,9.916,9.786,9.916,24868,0
2011-11-23,9.882,10.027,9.836,10.027,31871,0
2011-11-25,9.98,10.018,9.98,10.002,20869,0
2011-11-28,10.156,10.156,9.939,10.035,42842,0
2011-11-29,10.118,10.118,9.867,9.867,27196,0
2011-11-30,10.067,10.203,9.952,10.121,38784,0
2011-12-01,10.111,10.341,10.102,10.191,18452,0
2011-12-02,10.218,10.257,10.018,10.207,24218,0
2011-12-05,10.126,10.212,10.043,10.212,33446,0
2011-12-06,10.214,10.219,10.112,10.208,19428,0
2011-12-07,10.119,10.126,10.095,10.126,15681,0
2011-12-08,10.074,10.119,10.043,10.119,21979,0
2011-12-09,10.165,10.165,10.035,10.103,29426,0
2011-12-12,10.035,10.074,9.961,10.035,17477,0
2011-12-13,10.035,10.081,9.961,10.035,31147,0
2011-12-14,10.01,10.057,9.973,9.973,19372,0
2011-12-15,10.043,10.172,9.995,10.172,27200,0
2011-12-16,10.243,10.402,10.243,10.365,56797,0
2011-12-19,10.379,10.387,10.243,10.327,28557,0
2011-12-20,10.379,10.379,10.265,10.373,23378,0
2011-12-21,10.402,10.43,10.265,10.334,34760,0
2011-12-22,10.411,10.698,10.295,10.343,44843,0
2011-12-23,10.455,10.716,10.455,10.577,28320,0
2011-12-27,10.575,10.82,10.419,10.453,29689,0
2011-12-28,10.67,10.67,10.295,10.35,23375,0
2011-12-29,10.497,10.497,10.35,10.438,8065,0
2011-12-30,10.516,10.549,10.304,10.313,27652,0
2012-01-03,10.424,10.446,10.303,10.343,16991,0
2012-01-04,10.395,10.395,10.271,10.295,22919,0
2012-01-05,10.213,10.327,10.207,10.327,16949,0
2012-01-06,10.244,10.304,10.244,10.296,23996,0
2012-01-09,10.265,10.288,10.218,10.218,17559,0
2012-01-10,10.214,10.304,10.186,10.304,14673,0
2012-01-11,10.25,10.334,10.171,10.327,28794,0
2012-01-12,10.319,10.319,10.147,10.155,41588,0
2012-01-13,10.087,10.095,9.973,10.035,56231,0
2012-01-17,10.055,10.092,10.023,10.041,21489,0
2012-01-18,10.009,10.126,10.001,10.074,43888,0
2012-01-19,10.103,10.237,10.009,10.009,76225,0
2012-01-20,10.065,10.208,10.065,10.081,29825,0
2012-01-23,10.087,10.199,10.081,10.095,40432,0
2012-01-24,10.157,10.172,10.074,10.087,46639,0
2012-01-25,10.119,10.237,10.057,10.103,62982,0
2012-01-26,10.178,10.244,10.126,10.244,25926,0
2012-01-27,10.242,10.343,10.177,10.343,29733,0
2012-01-30,10.237,10.304,10.214,10.258,43681,0
2012-01-31,10.229,10.322,10.229,10.315,27859,0
2012-02-01,10.313,10.426,10.313,10.426,105465,0
2012-02-02,10.388,10.44,10.304,10.345,41546,0
2012-02-03,10.287,10.569,10.287,10.48,50708,0
2012-02-06,10.426,10.536,10.426,10.49,41382,0
2012-02-07,10.454,10.606,10.431,10.606,39127,0
2012-02-08,10.552,10.645,10.552,10.645,23935,0
2012-02-09,10.667,10.877,10.599,10.877,32853,0
2012-02-10,10.825,10.877,10.621,10.872,60635,0
2012-02-13,10.832,10.864,10.739,10.761,27470,0
2012-02-14,10.817,10.817,10.628,10.716,45566,0
2012-02-15,10.761,10.801,10.395,10.527,82832,0
2012-02-16,10.544,10.905,10.402,10.776,49379,0
2012-02-17,10.776,10.776,10.645,10.672,33804,0
2012-02-21,10.761,10.849,10.684,10.684,48714,0
2012-02-22,10.708,10.739,10.636,10.684,88635,0
2012-02-23,10.825,10.849,10.708,10.849,61465,0
2012-02-24,10.849,11.02,10.793,11.02,32431,0
2012-02-27,11.02,11.041,10.864,10.979,51329,0
2012-02-28,10.979,11.012,10.883,10.949,34298,0
2012-02-29,10.952,11.125,10.86,10.916,36256,0
2012-03-01,11.081,11.261,10.942,10.979,59499,0
2012-03-02,10.981,11.112,10.934,11.035,45688,0
2012-03-05,11.003,11.05,10.942,10.996,44005,0
2012-03-06,10.998,10.998,10.753,10.784,60969,0
2012-03-07,10.872,10.943,10.857,10.857,22490,0
2012-03-08,10.965,10.965,10.793,10.857,24805,0
2012-03-09,10.927,10.927,10.769,10.776,80404,0
2012-03-12,10.817,10.857,10.73,10.84,16346,0
2012-03-13,10.809,10.883,10.769,10.864,17313,0
2012-03-14,10.864,11.06,10.73,10.92,49862,0
2012-03-15,11.067,11.168,10.864,11.034,33162,0
2012-03-16,11.119,11.156,10.897,10.95,29744,0
2012-03-19,11.11,11.11,10.739,10.857,39769,0
2012-03-20,10.965,10.965,10.793,10.825,27649,0
2012-03-21,10.872,11.029,10.849,10.877,43472,0
2012-03-22,10.92,11.102,10.92,11.021,45719,0
2012-03-23,11.096,11.096,10.92,11.004,40331,0
2012-03-26,10.943,11.126,10.864,11.073,35692,0
2012-03-27,11.089,11.11,10.739,10.776,66486,0
2012-03-28,10.817,10.933,10.784,10.92,37835,0
2012-03-29,10.957,11.013,10.849,10.883,31051,0
2012-03-30,10.951,11.007,10.85,11.007,31422,0
2012-04-02,10.92,11.102,10.864,11.102,29253,0
2012-04-03,10.989,11.069,10.864,10.958,17150,0
2012-04-04,10.865,10.999,10.858,10.906,26218,0
2012-04-05,10.935,10.944,10.865,10.914,11356,0
2012-04-09,10.84,10.912,10.817,10.891,8839,0
2012-04-10,10.864,10.913,10.857,10.913,19115,0
2012-04-11,10.857,10.958,10.84,10.891,23789,0
2012-04-12,10.857,10.913,10.776,10.891,28286,0
2012-04-13,10.92,10.998,10.891,10.998,21345,0
2012-04-16,10.965,10.965,10.825,10.84,30275,0
2012-04-17,10.826,10.873,10.671,10.809,50929,0
2012-04-18,10.857,10.857,10.708,10.722,19794,0
2012-04-19,10.857,10.857,10.73,10.857,24139,0
2012-04-20,10.84,10.84,10.744,10.744,10502,0
2012-04-23,10.691,10.872,10.691,10.776,27590,0
2012-04-24,10.776,10.878,10.776,10.878,21534,0
2012-04-25,10.864,10.95,10.825,10.857,22739,0
2012-04-26,10.913,10.95,10.84,10.92,11829,0
2012-04-27,10.928,10.944,10.802,10.865,18920,0
2012-04-30,10.793,10.885,10.784,10.833,16032,0
2012-05-01,10.793,10.878,10.784,10.833,15444,0
2012-05-02,10.801,10.857,10.761,10.825,21101,0
2012-05-03,10.784,10.878,10.776,10.865,14615,0
2012-05-04,10.793,10.841,10.691,10.738,19440,0
2012-05-07,10.676,10.801,10.676,10.768,14935,0
2012-05-08,10.683,10.85,10.683,10.85,18980,0
2012-05-09,10.722,10.784,10.708,10.738,27621,0
2012-05-10,10.753,10.809,10.753,10.761,16350,0
2012-05-11,10.722,10.818,10.722,10.802,17957,0
2012-05-14,10.753,10.818,10.753,10.776,7633,0
2012-05-15,10.753,10.769,10.666,10.683,26801,0
2012-05-16,10.691,10.722,10.634,10.683,18983,0
2012-05-17,10.676,10.676,10.494,10.516,20695,0
2012-05-18,10.471,10.54,10.443,10.471,7680,0
2012-05-21,10.501,10.745,10.434,10.708,41481,0
2012-05-22,10.708,10.73,10.58,10.73,23925,0
2012-05-23,10.691,10.691,10.626,10.671,16910,0
2012-05-24,10.745,10.745,10.589,10.708,10533,0
2012-05-25,10.659,10.73,10.557,10.566,18377,0
2012-05-29,10.666,10.699,10.516,10.611,38283,0
2012-05-30,10.557,10.634,10.524,10.566,9640,0
2012-05-31,10.574,10.676,10.549,10.676,14182,0
2012-06-01,10.643,10.643,10.477,10.605,25003,0
2012-06-04,10.54,10.557,10.422,10.524,49505,0
2012-06-05,10.462,10.513,10.431,10.513,22750,0
2012-06-06,10.464,10.524,10.433,10.524,14464,0
2012-06-07,10.484,10.5,10.422,10.471,31974,0
2012-06-08,10.442,10.507,10.426,10.507,20083,0
2012-06-11,10.45,10.477,10.434,10.477,42595,0
2012-06-12,10.433,10.5,10.433,10.5,31140,0
2012-06-13,10.433,10.464,10.414,10.457,40950,0
2012-06-14,10.485,10.494,10.443,10.45,26547,0
2012-06-15,10.507,10.597,10.477,10.597,53679,0
2012-06-18,10.5,10.566,10.477,10.524,27913,0
2012-06-19,10.493,10.605,10.493,10.605,26167,0
2012-06-20,10.626,10.626,10.493,10.589,28121,0
2012-06-21,10.532,10.643,10.532,10.634,25024,0
2012-06-22,10.574,10.634,10.548,10.634,27045,0
2012-06-25,10.597,10.597,10.507,10.597,28455,0
2012-06-26,10.605,10.652,10.548,10.643,23282,0
2012-06-27,10.666,10.716,10.66,10.716,17233,0
2012-06-28,10.683,10.769,10.626,10.762,33977,0
2012-06-29,10.769,10.803,10.7,10.785,27147,0
2012-07-02,10.739,10.803,10.731,10.803,21462,0
2012-07-03,10.76,10.776,10.744,10.768,6421,0
2012-07-05,10.801,10.96,10.784,10.96,34890,0
2012-07-06,10.859,10.984,10.859,10.96,19798,0
2012-07-09,10.9,10.952,10.873,10.952,21680,0
2012-07-10,10.893,10.893,10.826,10.878,38787,0
2012-07-11,10.85,10.937,10.85,10.878,17185,0
2012-07-12,10.826,11.048,10.826,11.048,38453,0
2012-07-13,11.072,11.072,11.001,11.033,12185,0
2012-07-16,11.033,11.072,11.033,11.072,27279,0
2012-07-17,11.101,11.101,11.009,11.033,47719,0
2012-07-18,11.139,11.139,10.96,11.039,41442,0
2012-07-19,11.147,11.147,11.039,11.139,20824,0
2012-07-20,11.147,11.147,10.96,11.025,23874,0
2012-07-23,11.072,11.183,11.039,11.159,20572,0
2012-07-24,11.183,11.216,11.159,11.199,29049,0
2012-07-25,11.216,11.241,11.159,11.241,27700,0
2012-07-26,11.216,11.248,11.191,11.248,20506,0
2012-07-27,11.256,11.263,11.167,11.241,31331,0
2012-07-30,11.199,11.216,11.079,11.183,55367,0
2012-07-31,11.139,11.354,11.139,11.308,44013,0
2012-08-01,11.315,11.315,11.224,11.315,24091,0
2012-08-02,11.241,11.308,11.233,11.293,16722,0
2012-08-03,11.241,12.049,11.241,11.625,190032,0
2012-08-06,11.616,11.677,11.493,11.591,52740,0
2012-08-07,11.582,11.582,11.485,11.568,36848,0
2012-08-08,11.5,11.582,11.5,11.541,17981,0
2012-08-09,11.541,11.541,11.47,11.493,22759,0
2012-08-10,11.532,11.532,11.463,11.532,26042,0
2012-08-13,11.541,11.607,11.541,11.607,17999,0
2012-08-14,11.616,11.625,11.484,11.625,24918,0
2012-08-15,11.625,11.671,11.576,11.671,27715,0
2012-08-16,11.671,11.759,11.346,11.65,61639,0
2012-08-17,11.768,11.777,11.532,11.633,29730,0
2012-08-20,11.633,11.633,11.44,11.555,28294,0
2012-08-21,11.768,11.768,11.346,11.547,28430,0
2012-08-22,11.741,11.741,11.338,11.476,43134,0
2012-08-23,11.547,11.65,11.407,11.541,37048,0
2012-08-24,11.607,11.778,11.493,11.778,24944,0
2012-08-27,11.778,11.893,11.524,11.576,63322,0
2012-08-28,11.5,11.657,11.5,11.582,21153,0
2012-08-29,11.541,11.893,11.541,11.832,22565,0
2012-08-30,11.832,11.887,11.792,11.879,31691,0
2012-08-31,11.893,11.893,11.708,11.825,34581,0
2012-09-04,11.769,11.893,11.708,11.893,26369,0
2012-09-05,11.802,11.985,11.582,11.985,30694,0
2012-09-06,11.887,11.933,11.625,11.671,24705,0
2012-09-07,11.76,11.76,11.607,11.671,32334,0
2012-09-10,11.616,11.625,11.415,11.5,41823,0
2012-09-11,11.555,11.671,11.392,11.671,32152,0
2012-09-12,11.741,11.741,11.616,11.616,41491,0
2012-09-13,11.562,11.902,11.562,11.887,29828,0
2012-09-14,12.008,12.353,11.724,11.769,80893,0
2012-09-17,11.677,11.841,11.625,11.741,31725,0
2012-09-18,11.769,11.792,11.568,11.778,28172,0
2012-09-19,11.76,12.243,11.76,12.088,24593,0
2012-09-20,12.398,12.707,11.95,12.276,42623,0
2012-09-21,12.446,12.686,12.074,12.339,46995,0
2012-09-24,12.601,12.601,11.992,12.281,55350,0
2012-09-25,12.39,12.39,12.121,12.236,50161,0
2012-09-26,12.406,12.469,12.166,12.39,39907,0
2012-09-27,12.469,12.506,12.203,12.438,44632,0
2012-09-28,12.398,12.412,12.243,12.288,61739,0
2012-10-01,12.26,12.478,12.243,12.39,28139,0
2012-10-02,12.346,12.363,12.144,12.276,53523,0
2012-10-03,12.172,12.398,12.154,12.398,26327,0
2012-10-04,12.297,12.355,12.111,12.137,33247,0
2012-10-05,12.052,12.098,11.826,11.934,53151,0
2012-10-08,11.894,12.061,11.826,12.016,33170,0
2012-10-09,11.98,12.129,11.95,12.098,11836,0
2012-10-10,11.971,12.061,11.86,11.86,30655,0
2012-10-11,11.871,12.074,11.802,11.986,16474,0
2012-10-12,12.313,12.322,11.98,12.104,12359,0
2012-10-15,12.061,12.203,11.986,12.129,22338,0
2012-10-16,12.159,12.172,12.098,12.154,14365,0
2012-10-17,12.098,12.261,12.098,12.203,22485,0
2012-10-18,12.261,12.261,12.074,12.22,19685,0
2012-10-19,12.261,12.261,12.068,12.074,20014,0
2012-10-22,12.129,12.188,12.074,12.18,39986,0
2012-10-23,12.252,12.261,12.068,12.188,37343,0
2012-10-24,12.261,12.261,11.956,11.97,21926,0
2012-10-25,11.985,12.098,11.926,12.025,35908,0
2012-10-26,12.052,12.052,11.824,11.886,22049,0
2012-10-31,11.962,11.97,11.746,11.91,26706,0
2012-11-01,11.87,12.088,11.87,12.068,26966,0
2012-11-02,12.137,12.297,11.979,12.297,34641,0
2012-11-05,12.277,12.347,12.269,12.322,22630,0
2012-11-06,12.376,12.391,12.314,12.347,11419,0
2012-11-07,12.188,12.439,12.188,12.356,24990,0
2012-11-08,12.34,12.456,12.314,12.456,28430,0
2012-11-09,12.491,12.491,12.282,12.478,30202,0
2012-11-12,12.456,12.456,12.363,12.439,13767,0
2012-11-13,12.407,12.439,12.228,12.37,18514,0
2012-11-14,12.383,12.383,11.942,12,60928,0
2012-11-15,11.926,12.195,11.125,11.257,83019,0
2012-11-16,11.579,12.422,11.579,11.879,18246,0
2012-11-19,11.949,12.347,11.91,12.195,22160,0
2012-11-20,12.348,12.621,12.29,12.4,30649,0
2012-11-21,12.492,12.5,12.282,12.492,38289,0
2012-11-23,12.614,12.695,12.565,12.628,19304,0
2012-11-26,12.621,12.711,12.54,12.69,25741,0
2012-11-27,12.586,12.683,12.341,12.573,46409,0
2012-11-28,12.447,12.518,12.12,12.331,43946,0
2012-11-29,12.331,12.331,12.188,12.305,31699,0
2012-11-30,12.18,12.331,12.137,12.277,33969,0
2012-12-03,12.203,12.203,12.074,12.153,25643,0
2012-12-04,12.088,12.088,11.909,11.909,21856,0
2012-12-05,11.857,12.097,11.847,11.955,30915,0
2012-12-06,11.909,11.909,11.728,11.832,23729,0
2012-12-07,11.745,11.878,11.526,11.594,41017,0
2012-12-10,11.594,11.838,11.594,11.832,36143,0
2012-12-11,11.822,11.892,11.654,11.869,37817,0
2012-12-12,11.854,11.946,11.811,11.854,28705,0
2012-12-13,11.811,11.82,11.726,11.811,11793,0
2012-12-14,11.772,11.829,11.742,11.82,20427,0
2012-12-17,11.787,11.787,11.607,11.634,43736,0
2012-12-18,11.567,11.672,11.49,11.643,25385,0
2012-12-19,11.582,11.658,11.371,11.546,58028,0
2012-12-20,11.546,11.616,11.461,11.616,18233,0
2012-12-21,11.607,11.726,11.49,11.718,23677,0
2012-12-24,11.726,11.756,11.726,11.756,6241,0
2012-12-26,11.756,11.78,11.436,11.436,117966,0
2012-12-27,11.475,11.53,11.411,11.482,30631,0
2012-12-28,11.411,11.567,11.411,11.567,20465,0
2012-12-31,11.575,11.643,11.575,11.625,31331,0
2013-01-02,11.607,11.762,11.607,11.756,35067,0
2013-01-03,11.702,11.835,11.702,11.805,21573,0
2013-01-04,11.742,11.82,11.742,11.811,16402,0
2013-01-07,11.742,11.787,11.694,11.78,36857,0
2013-01-08,11.71,11.762,11.685,11.762,19383,0
2013-01-09,11.734,11.984,11.726,11.946,83282,0
2013-01-10,11.915,11.923,11.762,11.787,22943,0
2013-01-11,11.749,11.787,11.742,11.772,16697,0
2013-01-14,11.71,11.749,11.643,11.643,39844,0
2013-01-15,11.634,11.726,11.625,11.665,25290,0
2013-01-16,11.734,11.734,11.643,11.666,26813,0
2013-01-17,11.616,11.727,11.616,11.719,22094,0
2013-01-18,11.719,11.772,11.719,11.719,19387,0
2013-01-22,11.677,11.743,11.672,11.71,35721,0
2013-01-23,11.757,11.797,11.749,11.763,12442,0
2013-01-24,11.734,11.805,11.719,11.797,14306,0
2013-01-25,11.763,11.846,11.727,11.846,16580,0
2013-01-28,11.884,11.884,11.672,11.743,26018,0
2013-01-29,11.743,11.805,11.581,11.607,46014,0
2013-01-30,11.634,11.651,11.554,11.651,34401,0
2013-01-31,11.599,11.703,11.599,11.703,14571,0
2013-02-01,11.672,11.757,11.658,11.757,23146,0
2013-02-04,11.743,11.743,11.539,11.575,25466,0
2013-02-05,11.575,11.591,11.46,11.562,38417,0
2013-02-06,11.581,11.581,11.505,11.545,43232,0
2013-02-07,11.498,11.658,11.498,11.591,61163,0
2013-02-08,11.523,11.607,11.523,11.607,33172,0
2013-02-11,11.539,11.575,11.467,11.475,46576,0
2013-02-12,11.467,11.505,11.451,11.49,37492,0
2013-02-13,11.442,11.503,11.442,11.472,45543,0
2013-02-14,11.426,11.457,11.408,11.426,45494,0
2013-02-15,11.385,11.457,11.385,11.417,24891,0
2013-02-19,11.313,11.417,11.313,11.385,62344,0
2013-02-20,11.338,11.442,11.338,11.434,25962,0
2013-02-21,11.496,11.496,11.376,11.417,17046,0
2013-02-22,11.457,11.488,11.417,11.479,32541,0
2013-02-25,11.426,11.503,11.408,11.479,31920,0
2013-02-26,11.552,11.552,11.449,11.457,47509,0
2013-02-27,11.417,11.503,11.408,11.496,46181,0
2013-02-28,11.503,11.58,11.472,11.58,48803,0
2013-03-01,11.479,11.589,11.426,11.589,48865,0
2013-03-04,11.521,11.589,11.434,11.457,25034,0
2013-03-05,11.449,11.503,11.434,11.442,38583,0
2013-03-06,11.465,11.479,11.385,11.426,40888,0
2013-03-07,11.385,11.521,11.353,11.394,51310,0
2013-03-08,11.345,11.426,11.345,11.394,17241,0
2013-03-11,11.362,11.385,11.353,11.362,20579,0
2013-03-12,11.284,11.426,11.284,11.394,25994,0
2013-03-13,11.374,11.374,11.281,11.311,21162,0
2013-03-14,11.266,11.329,11.249,11.329,26469,0
2013-03-15,11.258,11.258,11.083,11.234,61162,0
2013-03-18,11.137,11.281,11.137,11.272,16985,0
2013-03-19,11.225,11.311,11.225,11.304,12667,0
2013-03-20,11.289,11.374,11.289,11.374,17492,0
2013-03-21,11.424,11.527,11.374,11.495,47666,0
2013-03-22,11.551,11.566,11.464,11.478,20448,0
2013-03-25,11.447,11.464,11.374,11.44,41782,0
2013-03-26,11.374,11.495,11.374,11.478,25665,0
2013-03-27,11.406,11.471,11.374,11.374,25730,0
2013-03-28,11.329,11.366,11.329,11.336,25367,0
2013-04-01,11.304,11.32,11.234,11.272,20718,0
2013-04-02,11.32,11.351,11.272,11.351,25590,0
2013-04-03,11.272,11.336,11.272,11.32,19414,0
2013-04-04,11.289,11.32,11.207,11.272,32255,0
2013-04-05,11.167,11.36,11.167,11.36,42620,0
2013-04-08,11.296,11.464,11.296,11.433,40719,0
2013-04-09,11.336,11.424,11.336,11.424,29516,0
2013-04-10,11.351,11.44,11.343,11.44,30922,0
2013-04-11,11.383,11.486,11.374,11.464,32586,0
2013-04-12,11.383,11.511,11.383,11.486,25201,0
2013-04-15,11.44,11.455,11.343,11.4,14083,0
2013-04-16,11.433,11.464,11.391,11.424,25662,0
2013-04-17,11.364,11.564,11.364,11.5,17886,0
2013-04-18,11.484,11.517,11.484,11.484,27058,0
2013-04-19,11.462,11.509,11.453,11.453,29428,0
2013-04-22,11.453,11.517,11.431,11.453,28535,0
2013-04-23,11.526,11.549,11.412,11.493,31551,0
2013-04-24,11.446,11.533,11.438,11.533,26483,0
2013-04-25,11.476,11.542,11.476,11.526,18255,0
2013-04-26,11.542,11.564,11.509,11.509,16803,0
2013-04-29,11.564,11.564,11.493,11.493,15869,0
2013-04-30,11.493,11.558,11.493,11.526,17546,0
2013-05-01,11.509,11.558,11.462,11.549,23981,0
2013-05-02,11.509,11.558,11.5,11.526,17748,0
2013-05-03,11.5,11.564,11.5,11.517,18313,0
2013-05-06,11.509,11.526,11.493,11.5,12741,0
2013-05-07,11.469,11.5,11.446,11.446,11624,0
2013-05-08,11.438,11.476,11.438,11.453,16128,0
2013-05-09,11.431,11.453,11.404,11.404,21571,0
2013-05-10,11.372,11.404,11.341,11.358,13372,0
2013-05-13,11.358,11.372,11.31,11.364,29436,0
2013-05-14,11.327,11.438,11.327,11.412,28077,0
2013-05-15,11.358,11.431,11.358,11.38,20359,0
2013-05-16,11.327,11.372,11.327,11.334,31432,0
2013-05-17,11.31,11.327,11.301,11.31,11346,0
2013-05-20,11.287,11.31,11.24,11.248,20337,0
2013-05-21,11.24,11.31,11.24,11.301,16528,0
2013-05-22,11.269,11.307,11.252,11.252,20334,0
2013-05-23,11.293,11.3,11.237,11.269,20959,0
2013-05-24,11.246,11.324,11.237,11.324,35278,0
2013-05-28,11.293,11.324,11.237,11.237,34692,0
2013-05-29,11.22,11.22,11.053,11.193,59552,0
2013-05-30,11.132,11.22,10.929,11.132,36956,0
2013-05-31,11.076,11.076,10.926,10.95,39292,0
2013-06-03,10.891,10.945,10.73,10.762,83487,0
2013-06-04,10.73,10.821,10.681,10.821,27659,0
2013-06-05,10.753,10.821,10.473,10.77,62004,0
2013-06-06,10.714,10.877,10.663,10.864,57001,0
2013-06-07,10.805,10.821,10.73,10.738,37695,0
2013-06-10,10.706,10.738,10.655,10.663,46989,0
2013-06-11,10.341,10.556,10.167,10.435,214221,0
2013-06-12,10.427,10.489,10.373,10.38,106031,0
2013-06-13,10.356,10.556,10.356,10.53,87730,0
2013-06-14,10.504,10.598,10.498,10.573,75421,0
2013-06-17,10.565,10.611,10.547,10.573,37460,0
2013-06-18,10.53,10.598,10.498,10.547,26192,0
2013-06-19,10.502,10.554,10.465,10.496,21187,0
2013-06-20,10.426,10.458,10.221,10.221,79983,0
2013-06-21,10.192,10.254,10.192,10.221,70928,0
2013-06-24,10.08,10.221,10.047,10.047,40692,0
2013-06-25,9.99,10.129,9.99,10.08,42794,0
2013-06-26,10.095,10.238,10.087,10.231,39343,0
2013-06-27,10.199,10.401,10.199,10.354,45510,0
2013-06-28,10.386,10.411,10.313,10.347,35228,0
2013-07-01,10.313,10.471,10.313,10.411,36910,0
2013-07-02,10.354,10.471,10.354,10.401,44473,0
2013-07-03,10.338,10.432,10.338,10.354,22600,0
2013-07-05,10.278,10.371,10.208,10.27,40347,0
2013-07-08,10.238,10.329,10.192,10.199,55074,0
2013-07-09,10.192,10.238,10.154,10.238,29569,0
2013-07-10,10.199,10.278,10.192,10.278,12926,0
2013-07-11,10.303,10.386,10.27,10.377,22858,0
2013-07-12,10.313,10.321,10.262,10.27,42585,0
2013-07-15,10.221,10.354,10.221,10.347,34125,0
2013-07-16,10.313,10.401,10.238,10.287,33672,0
2013-07-17,10.276,10.409,10.276,10.352,30961,0
2013-07-18,10.31,10.456,10.31,10.393,19105,0
2013-07-19,10.327,10.393,10.327,10.393,27894,0
2013-07-22,10.384,10.448,10.384,10.425,24531,0
2013-07-23,10.448,10.494,10.393,10.485,31752,0
2013-07-24,10.464,10.527,10.419,10.419,20014,0
2013-07-25,10.464,10.485,10.409,10.448,19087,0
2013-07-26,10.4,10.477,10.4,10.409,18567,0
2013-07-29,10.471,10.471,10.212,10.245,98822,0
2013-07-30,10.212,10.335,10.212,10.31,32523,0
2013-07-31,10.276,10.319,10.252,10.285,30508,0
2013-08-01,10.245,10.31,10.245,10.285,22140,0
2013-08-02,10.218,10.335,10.218,10.268,25296,0
2013-08-05,10.268,10.301,10.212,10.212,20796,0
2013-08-06,10.26,10.26,10.102,10.118,36719,0
2013-08-07,10.06,10.134,10.052,10.102,50778,0
2013-08-08,10.052,10.151,10.052,10.085,27857,0
2013-08-09,10.134,10.134,10.069,10.077,22224,0
2013-08-12,10.118,10.126,10.085,10.092,12619,0
2013-08-13,10.052,10.077,10.045,10.077,27669,0
2013-08-14,10.052,10.092,10.036,10.06,61514,0
2013-08-15,10.045,10.052,9.986,10.017,49315,0
2013-08-16,9.969,10.085,9.969,9.993,43912,0
2013-08-19,9.915,10.001,9.915,9.915,81954,0
2013-08-20,9.915,9.977,9.915,9.94,51766,0
2013-08-21,9.937,9.954,9.882,9.898,58486,0
2013-08-22,9.841,9.929,9.841,9.898,40858,0
2013-08-23,9.882,9.954,9.882,9.921,34157,0
2013-08-26,9.912,9.999,9.912,9.946,89393,0
2013-08-27,9.905,10.006,9.905,9.961,39945,0
2013-08-28,9.929,10.015,9.921,10.015,38788,0
2013-08-29,9.961,10.006,9.937,9.999,44143,0
2013-08-30,9.975,10.067,9.946,10.006,36766,0
2013-09-03,10.004,10.165,9.965,10.165,73875,0
2013-09-04,10.093,10.214,10.086,10.102,109665,0
2013-09-05,10.045,10.239,10.017,10.177,159573,0
2013-09-06,10.147,10.186,10.106,10.147,21396,0
2013-09-09,10.084,10.188,10.075,10.084,38505,0
2013-09-10,10.055,10.097,10.041,10.097,26705,0
2013-09-11,10.067,10.142,10.059,10.09,21801,0
2013-09-12,10.059,10.133,10.059,10.084,27413,0
2013-09-13,10.082,10.106,10.012,10.031,33795,0
2013-09-16,10.067,10.211,10.051,10.133,77549,0
2013-09-17,10.106,10.225,10.106,10.216,31389,0
2013-09-18,10.193,10.343,10.193,10.343,29152,0
2013-09-19,10.266,10.326,10.235,10.326,35730,0
2013-09-20,10.273,10.317,10.251,10.317,21455,0
2013-09-23,10.258,10.326,10.258,10.282,19040,0
2013-09-24,10.266,10.359,10.266,10.351,29229,0
2013-09-25,10.299,10.43,10.299,10.424,47858,0
2013-09-26,10.308,10.418,10.308,10.408,30575,0
2013-09-27,10.349,10.406,10.349,10.406,15943,0
2013-09-30,10.266,10.392,10.266,10.359,33378,0
2013-10-01,10.273,10.343,10.273,10.308,90287,0
2013-10-02,10.292,10.374,10.292,10.299,35521,0
2013-10-03,10.273,10.308,10.251,10.273,49482,0
2013-10-04,10.231,10.239,10.208,10.231,24843,0
2013-10-07,10.251,10.251,10.209,10.209,24655,0
2013-10-08,10.177,10.263,10.177,10.255,20374,0
2013-10-09,10.263,10.279,10.255,10.279,9912,0
2013-10-10,10.251,10.292,10.251,10.292,23718,0
2013-10-11,10.292,10.367,10.292,10.359,20114,0
2013-10-14,10.305,10.389,10.305,10.38,60510,0
2013-10-15,10.356,10.38,10.349,10.373,75771,0
2013-10-16,10.349,10.406,10.349,10.406,17656,0
2013-10-17,10.406,10.475,10.406,10.475,23437,0
2013-10-18,10.453,10.507,10.453,10.492,11272,0
2013-10-21,10.483,10.5,10.483,10.492,27756,0
2013-10-22,10.492,10.552,10.492,10.507,26771,0
2013-10-23,10.526,10.626,10.526,10.578,44310,0
2013-10-24,10.578,10.604,10.57,10.586,31920,0
2013-10-25,10.626,10.626,10.561,10.596,13657,0
2013-10-28,10.57,10.798,10.561,10.604,29317,0
2013-10-29,10.578,10.604,10.561,10.596,24306,0
2013-10-30,10.578,10.618,10.578,10.604,26572,0
2013-10-31,10.578,10.626,10.578,10.61,21013,0
2013-11-01,10.578,10.626,10.578,10.61,52597,0
2013-11-04,10.662,10.706,10.604,10.673,28506,0
2013-11-05,10.668,10.706,10.662,10.68,34924,0
2013-11-06,10.662,10.706,10.662,10.668,30334,0
2013-11-07,10.668,10.68,10.644,10.644,33599,0
2013-11-08,10.644,10.644,10.5,10.5,33947,0
2013-11-11,10.469,10.61,10.469,10.596,32262,0
2013-11-12,10.533,10.635,10.533,10.604,29197,0
2013-11-13,10.604,10.635,10.578,10.635,28053,0
2013-11-14,10.604,10.644,10.586,10.644,23533,0
2013-11-15,10.61,10.653,10.596,10.653,17795,0
2013-11-18,10.626,10.644,10.618,10.618,40610,0
2013-11-19,10.618,10.644,10.604,10.626,76410,0
2013-11-20,10.608,10.632,10.608,10.608,52904,0
2013-11-21,10.608,10.632,10.583,10.601,54657,0
2013-11-22,10.632,10.632,10.576,10.583,61472,0
2013-11-25,10.558,10.624,10.45,10.45,103166,0
2013-11-26,10.45,10.499,10.386,10.467,45941,0
2013-11-27,10.412,10.499,10.412,10.479,37518,0
2013-11-29,10.426,10.514,10.386,10.499,19365,0
2013-12-02,10.433,10.531,10.433,10.523,69432,0
2013-12-03,10.45,10.523,10.433,10.505,54853,0
2013-12-04,10.421,10.473,10.412,10.473,27904,0
2013-12-05,10.412,10.473,10.402,10.473,62634,0
2013-12-06,10.45,10.499,10.433,10.499,30177,0
2013-12-09,10.467,10.489,10.433,10.467,39208,0
2013-12-10,10.426,10.514,10.426,10.514,50277,0
2013-12-11,10.45,10.608,10.45,10.583,51150,0
2013-12-12,10.531,10.593,10.505,10.505,40555,0
2013-12-13,10.568,10.576,10.473,10.499,23303,0
2013-12-16,10.489,10.531,10.479,10.505,56229,0
2013-12-17,10.54,10.601,10.523,10.593,64449,0
2013-12-18,10.537,10.613,10.537,10.613,29805,0
2013-12-19,10.599,10.71,10.599,10.684,36789,0
2013-12-20,10.64,10.752,10.64,10.752,23135,0
2013-12-23,10.795,10.966,10.769,10.95,41016,0
2013-12-24,10.974,11.01,10.878,10.966,36262,0
2013-12-26,10.932,11.001,10.91,10.974,30883,0
2013-12-27,11.019,11.019,10.857,10.878,26116,0
2013-12-30,10.864,10.925,10.838,10.848,30571,0
2013-12-31,10.796,10.974,10.796,10.886,39229,0
2014-01-02,10.857,10.864,10.821,10.857,23896,0
2014-01-03,10.821,10.873,10.821,10.857,15471,0
2014-01-06,10.829,10.886,10.813,10.848,27478,0
2014-01-07,10.813,10.857,10.813,10.848,12255,0
2014-01-08,10.821,10.91,10.821,10.91,27967,0
2014-01-09,10.873,10.91,10.848,10.878,36386,0
2014-01-10,10.804,10.932,10.804,10.91,63550,0
2014-01-13,10.873,10.894,10.864,10.886,19936,0
2014-01-14,10.838,10.848,10.813,10.838,38993,0
2014-01-15,10.829,10.829,10.804,10.821,27892,0
2014-01-16,10.821,10.848,10.813,10.829,21659,0
2014-01-17,10.838,10.878,10.829,10.878,26204,0
2014-01-21,10.873,10.925,10.873,10.918,15282,0
2014-01-22,10.956,11.017,10.931,11.017,24841,0
2014-01-23,10.99,11.034,10.972,11.034,24011,0
2014-01-24,11.051,11.051,10.99,11,29224,0
2014-01-27,10.965,10.981,10.891,10.916,26450,0
2014-01-28,10.907,10.956,10.876,10.931,22394,0
2014-01-29,10.907,10.931,10.854,10.871,16310,0
2014-01-30,10.876,10.931,10.876,10.899,31389,0
2014-01-31,10.899,10.899,10.876,10.891,26161,0
2014-02-03,10.899,10.923,10.876,10.883,41825,0
2014-02-04,10.883,10.94,10.876,10.916,49315,0
2014-02-05,10.907,10.948,10.883,10.899,47861,0
2014-02-06,10.891,10.899,10.863,10.876,22725,0
2014-02-07,10.907,10.907,10.876,10.876,22267,0
2014-02-10,10.891,10.907,10.871,10.876,27016,0
2014-02-11,10.876,10.931,10.828,10.907,33910,0
2014-02-12,10.931,10.931,10.863,10.871,36218,0
2014-02-13,10.871,10.891,10.828,10.854,22004,0
2014-02-14,10.854,10.923,10.854,10.899,33654,0
2014-02-18,10.891,10.948,10.891,10.923,30721,0
2014-02-19,10.962,10.971,10.945,10.945,22665,0
2014-02-20,10.954,10.979,10.937,10.937,54445,0
2014-02-21,10.945,10.988,10.937,10.962,15066,0
2014-02-24,10.979,11.006,10.979,10.998,11180,0
2014-02-25,11.006,11.106,10.998,11.04,6954,0
2014-02-26,11.04,11.115,11.04,11.115,23622,0
2014-02-27,11.115,11.124,11.106,11.106,27323,0
2014-02-28,11.139,11.139,11.083,11.139,12790,0
2014-03-03,11.17,11.17,11.115,11.156,16171,0
2014-03-04,11.162,11.187,11.156,11.17,11911,0
2014-03-05,11.162,11.171,11.115,11.139,6704,0
2014-03-06,11.132,11.132,11.083,11.099,12210,0
2014-03-07,11.091,11.091,10.998,11.006,25678,0
2014-03-10,10.988,11.059,10.988,11.016,49770,0
2014-03-11,11.025,11.09,11.016,11.067,30450,0
2014-03-12,11.033,11.105,11.033,11.099,19765,0
2014-03-13,11.139,11.196,11.099,11.115,14843,0
2014-03-14,11.09,11.132,11.067,11.067,13162,0
2014-03-17,11.074,11.105,11.067,11.09,19249,0
2014-03-18,11.099,11.139,11.09,11.105,44322,0
2014-03-19,11.146,11.146,11.003,11.003,22011,0
2014-03-20,11.022,11.022,10.968,10.986,22244,0
2014-03-21,10.995,11.072,10.995,11.031,8641,0
2014-03-24,11.031,11.081,11.031,11.031,19611,0
2014-03-25,11.081,11.097,11.037,11.046,36561,0
2014-03-26,11.056,11.072,11.046,11.056,16012,0
2014-03-27,11.103,11.146,11.072,11.137,39090,0
2014-03-28,11.137,11.16,11.13,11.137,29910,0
2014-03-31,11.155,11.168,11.103,11.103,87130,0
2014-04-01,11.097,11.122,11.089,11.103,21967,0
2014-04-02,11.103,11.202,11.103,11.168,62763,0
2014-04-03,11.122,11.222,11.122,11.146,57806,0
2014-04-04,11.137,11.272,11.137,11.16,84238,0
2014-04-07,11.16,11.231,11.16,11.185,55351,0
2014-04-08,11.194,11.264,11.194,11.264,38590,0
2014-04-09,11.248,11.338,11.231,11.322,65378,0
2014-04-10,11.28,11.338,11.264,11.331,47367,0
2014-04-11,11.322,11.363,11.297,11.312,50168,0
2014-04-14,11.322,11.379,11.322,11.363,41029,0
2014-04-15,11.369,11.438,11.369,11.411,13016,0
2014-04-16,11.438,11.57,11.438,11.478,14102,0
2014-04-17,11.478,11.478,11.43,11.446,29013,0
2014-04-21,11.446,11.503,11.446,11.454,21330,0
2014-04-22,11.471,11.53,11.454,11.454,20801,0
2014-04-23,11.454,11.577,11.454,11.513,8218,0
2014-04-24,11.503,11.53,11.478,11.522,16053,0
2014-04-25,11.53,11.53,11.495,11.513,9777,0
2014-04-28,11.513,11.53,11.495,11.513,11825,0
2014-04-29,11.487,11.503,11.454,11.487,72127,0
2014-04-30,11.478,11.487,11.446,11.454,18027,0
2014-05-01,11.471,11.487,11.446,11.471,11478,0
2014-05-02,11.487,11.513,11.478,11.495,7764,0
2014-05-05,11.495,11.53,11.495,11.513,13516,0
2014-05-06,11.503,11.596,11.478,11.495,52980,0
2014-05-07,11.503,11.546,11.487,11.495,21175,0
2014-05-08,11.487,11.513,11.478,11.487,8554,0
2014-05-09,11.446,11.495,11.446,11.463,6663,0
2014-05-12,11.463,11.539,11.463,11.487,15914,0
2014-05-13,11.471,11.503,11.471,11.487,16162,0
2014-05-14,11.421,11.503,11.421,11.487,35788,0
2014-05-15,11.487,11.495,11.463,11.478,55676,0
2014-05-16,11.487,11.522,11.471,11.487,17505,0
2014-05-19,11.522,11.555,11.478,11.503,32511,0
2014-05-20,11.487,11.503,11.471,11.478,16988,0
2014-05-21,11.485,11.568,11.435,11.562,51415,0
2014-05-22,11.52,11.594,11.52,11.576,26190,0
2014-05-23,11.553,11.594,11.553,11.553,6892,0
2014-05-27,11.562,11.603,11.562,11.568,21673,0
2014-05-28,11.594,11.594,11.528,11.544,8453,0
2014-05-29,11.562,11.603,11.553,11.603,6196,0
2014-05-30,11.63,11.63,11.553,11.562,18061,0
2014-06-02,11.553,11.584,11.537,11.576,20952,0
2014-06-03,11.576,11.576,11.52,11.537,55042,0
2014-06-04,11.52,11.52,11.452,11.461,16671,0
2014-06-05,11.427,11.443,11.384,11.443,14130,0
2014-06-06,11.469,11.476,11.435,11.469,13762,0
2014-06-09,11.435,11.461,11.427,11.452,11345,0
2014-06-10,11.469,11.576,11.443,11.562,29624,0
2014-06-11,11.553,11.594,11.52,11.594,17145,0
2014-06-12,11.594,11.64,11.562,11.568,20914,0
2014-06-13,11.594,11.603,11.553,11.562,17777,0
2014-06-16,11.553,11.584,11.528,11.584,28289,0
2014-06-17,11.603,11.603,11.544,11.562,44338,0
2014-06-18,11.619,11.628,11.566,11.601,38201,0
2014-06-19,11.575,11.638,11.566,11.575,29715,0
2014-06-20,11.566,11.619,11.566,11.582,11398,0
2014-06-23,11.582,11.648,11.582,11.601,26263,0
2014-06-24,11.638,11.685,11.566,11.601,31286,0
2014-06-25,11.609,11.677,11.609,11.677,9749,0
2014-06-26,11.662,11.694,11.638,11.694,10169,0
2014-06-27,11.703,11.76,11.694,11.76,16947,0
2014-06-30,11.76,11.787,11.737,11.77,40913,0
2014-07-01,11.746,11.805,11.728,11.77,20078,0
2014-07-02,11.737,11.751,11.728,11.746,10268,0
2014-07-03,11.703,11.703,11.655,11.685,6996,0
2014-07-07,11.648,11.746,11.619,11.677,28348,0
2014-07-08,11.677,11.728,11.638,11.685,28893,0
2014-07-09,11.685,11.694,11.67,11.677,7869,0
2014-07-10,11.609,11.662,11.592,11.592,13379,0
2014-07-11,11.566,11.662,11.566,11.575,12137,0
2014-07-14,11.582,11.601,11.575,11.582,21093,0
2014-07-15,11.56,11.609,11.542,11.551,31285,0
2014-07-16,11.541,11.607,11.541,11.59,11339,0
2014-07-17,11.59,11.626,11.59,11.599,11821,0
2014-07-18,11.573,11.607,11.573,11.59,12923,0
2014-07-21,11.626,11.636,11.566,11.566,12557,0
2014-07-22,11.607,11.626,11.59,11.607,7967,0
2014-07-23,11.636,11.646,11.626,11.636,4236,0
2014-07-24,11.636,11.67,11.617,11.67,16193,0
2014-07-25,11.677,11.677,11.626,11.646,14272,0
2014-07-28,11.607,11.67,11.607,11.654,18264,0
2014-07-29,11.636,11.677,11.636,11.67,15580,0
2014-07-30,11.683,11.683,11.566,11.573,17824,0
2014-07-31,11.541,11.548,11.455,11.479,19466,0
2014-08-01,11.497,11.541,11.446,11.479,15861,0
2014-08-04,11.446,11.531,11.431,11.446,17637,0
2014-08-05,11.464,11.505,11.352,11.431,41355,0
2014-08-06,11.387,11.497,11.387,11.464,11202,0
2014-08-07,11.439,11.505,11.439,11.446,13213,0
2014-08-08,11.439,11.531,11.439,11.524,11307,0
2014-08-11,11.524,11.573,11.524,11.558,27874,0
2014-08-12,11.548,11.58,11.548,11.573,8195,0
2014-08-13,11.558,11.617,11.548,11.607,22992,0
2014-08-14,11.607,11.67,11.599,11.66,14308,0
2014-08-15,11.67,11.744,11.67,11.709,10560,0
2014-08-18,11.709,11.759,11.683,11.683,8620,0
2014-08-19,11.709,11.709,11.617,11.67,17199,0
2014-08-20,11.708,11.708,11.667,11.69,12094,0
2014-08-21,11.69,11.708,11.675,11.708,7451,0
2014-08-22,11.682,11.708,11.675,11.7,8102,0
2014-08-25,11.667,11.716,11.667,11.708,30895,0
2014-08-26,11.682,11.749,11.682,11.708,43112,0
2014-08-27,11.708,11.87,11.69,11.758,24358,0
2014-08-28,11.734,11.777,11.725,11.725,25690,0
2014-08-29,11.734,11.742,11.708,11.716,18564,0
2014-09-02,11.725,11.734,11.708,11.708,25169,0
2014-09-03,11.708,11.734,11.708,11.708,21732,0
2014-09-04,11.716,11.734,11.708,11.708,35719,0
2014-09-05,11.708,11.716,11.708,11.716,22360,0
2014-09-08,11.708,11.725,11.597,11.597,14549,0
2014-09-09,11.578,11.597,11.555,11.57,17303,0
2014-09-10,11.614,11.651,11.57,11.651,28067,0
2014-09-11,11.651,11.675,11.614,11.659,22333,0
2014-09-12,11.659,11.659,11.502,11.521,19662,0
2014-09-15,11.529,11.538,11.512,11.512,11656,0
2014-09-16,11.512,11.512,11.469,11.469,12033,0
2014-09-17,11.5,11.569,11.475,11.543,51112,0
2014-09-18,11.577,11.631,11.553,11.569,13962,0
2014-09-19,11.604,11.612,11.585,11.585,10646,0
2014-09-22,11.577,11.612,11.51,11.543,23860,0
2014-09-23,11.569,11.604,11.536,11.543,18054,0
2014-09-24,11.577,11.577,11.519,11.527,13838,0
2014-09-25,11.484,11.536,11.484,11.51,20269,0
2014-09-26,11.527,11.527,11.433,11.433,11535,0
2014-09-29,11.337,11.493,11.337,11.449,23973,0
2014-09-30,11.449,11.51,11.449,11.493,11039,0
2014-10-01,11.467,11.553,11.467,11.5,6676,0
2014-10-02,11.475,11.5,11.433,11.442,14079,0
2014-10-03,11.415,11.51,11.415,11.467,34185,0
2014-10-06,11.467,11.543,11.467,11.5,24240,0
2014-10-07,11.484,11.519,11.467,11.5,12106,0
2014-10-08,11.458,11.562,11.458,11.543,23692,0
2014-10-09,11.5,11.569,11.484,11.519,19514,0
2014-10-10,11.475,11.51,11.475,11.5,10639,0
2014-10-13,11.458,11.527,11.458,11.484,12293,0
2014-10-14,11.467,11.5,11.467,11.475,28699,0
2014-10-15,11.442,11.519,11.425,11.458,27986,0
2014-10-16,11.425,11.467,11.415,11.449,14971,0
2014-10-17,11.458,11.51,11.458,11.458,21245,0
2014-10-20,11.449,11.5,11.449,11.475,9453,0
2014-10-21,11.536,11.536,11.484,11.5,16116,0
2014-10-22,11.517,11.551,11.498,11.517,36709,0
2014-10-23,11.567,11.576,11.542,11.542,33980,0
2014-10-24,11.56,11.583,11.542,11.551,17355,0
2014-10-27,11.526,11.62,11.526,11.56,20043,0
2014-10-28,11.61,11.61,11.464,11.593,27580,0
2014-10-29,11.639,11.639,11.593,11.593,39577,0
2014-10-30,11.593,11.648,11.593,11.593,57940,0
2014-10-31,11.672,11.697,11.551,11.629,32786,0
2014-11-03,11.663,11.732,11.629,11.639,38253,0
2014-11-04,11.583,11.655,11.542,11.551,28634,0
2014-11-05,11.576,11.639,11.551,11.602,20394,0
2014-11-06,11.62,11.639,11.583,11.602,43914,0
2014-11-07,11.583,11.648,11.576,11.593,23235,0
2014-11-10,11.583,11.62,11.56,11.567,44045,0
2014-11-11,11.56,11.61,11.551,11.576,36215,0
2014-11-12,11.583,11.61,11.576,11.593,12480,0
2014-11-13,11.602,11.62,11.583,11.61,18600,0
2014-11-14,11.629,11.629,11.576,11.602,21670,0
2014-11-17,11.602,11.61,11.576,11.583,34342,0
2014-11-18,11.602,11.639,11.542,11.576,54635,0
2014-11-19,11.581,11.647,11.566,11.608,31405,0
2014-11-20,11.6,11.647,11.6,11.637,22986,0
2014-11-21,11.671,11.695,11.627,11.627,27568,0
2014-11-24,11.647,11.739,11.647,11.705,13262,0
2014-11-25,11.705,11.739,11.677,11.705,25769,0
2014-11-26,11.686,11.782,11.686,11.782,15946,0
2014-11-28,11.773,11.782,11.713,11.763,17769,0
2014-12-01,11.739,11.754,11.73,11.73,23601,0
2014-12-02,11.655,11.713,11.655,11.686,23989,0
2014-12-03,11.686,11.713,11.647,11.655,44476,0
2014-12-04,11.661,11.686,11.591,11.618,44347,0
2014-12-05,11.608,11.655,11.608,11.627,62074,0
2014-12-08,11.627,11.677,11.6,11.647,18911,0
2014-12-09,11.627,11.671,11.591,11.647,17414,0
2014-12-10,11.627,11.637,11.558,11.591,22773,0
2014-12-11,11.591,11.627,11.581,11.581,10456,0
2014-12-12,11.655,11.655,11.488,11.514,37679,0
2014-12-15,11.531,11.6,11.478,11.488,28590,0
2014-12-16,11.471,11.505,11.453,11.471,19939,0
2014-12-17,11.539,11.704,11.53,11.704,16140,0
2014-12-18,11.653,11.694,11.645,11.669,13890,0
2014-12-19,11.677,11.772,11.579,11.729,14250,0
2014-12-22,11.677,11.746,11.677,11.746,25327,0
2014-12-23,11.772,11.816,11.746,11.746,17060,0
2014-12-24,11.746,11.762,11.653,11.712,10063,0
2014-12-26,11.694,11.729,11.653,11.653,15423,0
2014-12-29,11.685,11.772,11.685,11.772,11767,0
2014-12-30,11.799,11.799,11.645,11.645,30820,0
2014-12-31,11.653,11.781,11.635,11.694,21702,0
2015-01-02,11.694,11.721,11.694,11.721,8513,0
2015-01-05,11.712,11.762,11.685,11.704,24500,0
2015-01-06,11.721,11.799,11.677,11.746,31716,0
2015-01-07,11.753,11.832,11.753,11.816,24135,0
2015-01-08,11.772,11.842,11.762,11.832,18079,0
2015-01-09,11.842,11.842,11.772,11.781,18063,0
2015-01-12,11.781,11.868,11.762,11.816,23244,0
2015-01-13,11.807,11.878,11.79,11.825,12509,0
2015-01-14,11.852,11.878,11.772,11.842,24519,0
2015-01-15,11.842,11.852,11.816,11.825,18043,0
2015-01-16,11.825,11.887,11.799,11.832,26326,0
2015-01-20,11.929,11.955,11.852,11.861,39571,0
2015-01-21,11.928,11.928,11.813,11.839,17359,0
2015-01-22,11.893,11.893,11.832,11.839,18782,0
2015-01-23,11.876,11.953,11.859,11.912,24296,0
2015-01-26,11.893,11.953,11.885,11.902,24934,0
2015-01-27,11.945,12.013,11.885,11.921,63205,0
2015-01-28,11.945,11.97,11.849,11.849,23986,0
2015-01-29,11.885,12.138,11.839,12.138,23415,0
2015-01-30,12.076,12.111,11.921,11.937,15445,0
2015-02-02,11.97,12.004,11.921,11.921,12253,0
2015-02-03,11.902,12.196,11.902,11.928,18993,0
2015-02-04,11.921,11.921,11.822,11.839,8559,0
2015-02-05,11.921,11.921,11.849,11.876,12558,0
2015-02-06,11.813,11.867,11.779,11.779,13552,0
2015-02-09,11.787,11.813,11.759,11.769,3939,0
2015-02-10,11.787,11.839,11.787,11.839,4750,0
2015-02-11,11.796,11.832,11.779,11.822,13279,0
2015-02-12,11.787,11.893,11.787,11.885,12389,0
2015-02-13,11.867,11.921,11.849,11.902,11845,0
2015-02-17,11.859,11.961,11.859,11.867,15839,0
2015-02-18,11.892,11.959,11.865,11.874,36973,0
2015-02-19,11.9,12.002,11.9,11.978,13823,0
2015-02-20,11.951,12.019,11.91,11.927,19513,0
2015-02-23,11.927,12.067,11.927,12.039,13904,0
2015-02-24,11.986,12.34,11.986,12.34,19019,0
2015-02-25,12.248,12.248,12.067,12.11,18860,0
2015-02-26,12.129,12.239,12.048,12.094,27853,0
2015-02-27,12.12,12.12,12.029,12.029,12618,0
2015-03-02,12.048,12.156,12.011,12.029,19502,0
2015-03-03,12.067,12.146,12.029,12.137,36833,0
2015-03-04,12.137,12.137,12.011,12.011,14025,0
2015-03-05,12.011,12.048,12.011,12.039,16765,0
2015-03-06,12.011,12.011,11.919,11.919,16992,0
2015-03-09,11.935,12.019,11.892,11.959,19731,0
2015-03-10,11.959,12.067,11.951,11.992,15395,0
2015-03-11,12.039,12.039,11.943,11.943,11292,0
2015-03-12,12.048,12.057,12.002,12.019,17903,0
2015-03-13,12.002,12.002,11.892,11.9,10035,0
2015-03-16,11.959,11.978,11.892,11.919,14369,0
2015-03-17,11.943,12.011,11.919,11.992,19958,0
2015-03-18,12.037,12.108,11.984,12.101,13173,0
2015-03-19,12.092,12.144,11.99,12.027,17602,0
2015-03-20,12.027,12.074,12.027,12.074,5638,0
2015-03-23,12.065,12.178,12.065,12.101,11812,0
2015-03-24,12.108,12.154,12.092,12.127,12040,0
2015-03-25,12.169,12.23,12.154,12.186,16351,0
2015-03-26,12.194,12.212,12.118,12.144,22713,0
2015-03-27,12.178,12.203,12.144,12.144,24757,0
2015-03-30,12.221,12.238,12.194,12.194,12836,0
2015-03-31,12.221,12.247,12.162,12.247,10594,0
2015-04-01,12.257,12.45,12.23,12.247,5675,0
2015-04-02,12.212,12.212,12.178,12.178,9877,0
2015-04-06,12.092,12.257,12.092,12.257,27824,0
2015-04-07,12.257,12.257,12.212,12.238,5969,0
2015-04-08,12.276,12.293,12.238,12.285,11244,0
2015-04-09,12.301,12.373,12.257,12.32,9380,0
2015-04-10,12.357,12.357,12.311,12.311,5675,0
2015-04-13,12.329,12.329,12.247,12.247,13287,0
2015-04-14,12.276,12.32,12.221,12.32,7611,0
2015-04-15,12.364,12.378,12.282,12.345,20872,0
2015-04-16,12.345,12.378,12.345,12.355,12227,0
2015-04-17,12.355,12.378,12.355,12.371,14475,0
2015-04-20,12.378,12.457,12.364,12.378,16037,0
2015-04-21,12.355,12.412,12.355,12.364,24365,0
2015-04-22,12.318,12.405,12.318,12.378,21032,0
2015-04-23,12.371,12.378,12.328,12.355,15156,0
2015-04-24,12.378,12.422,12.364,12.387,20403,0
2015-04-27,12.378,12.412,12.364,12.364,24769,0
2015-04-28,12.371,12.422,12.355,12.355,109705,0
2015-04-29,12.355,12.378,12.318,12.378,6561,0
2015-04-30,12.364,12.364,12.282,12.308,23295,0
2015-05-01,12.308,12.308,12.254,12.263,26009,0
2015-05-04,12.244,12.273,12.2,12.2,26915,0
2015-05-05,12.227,12.227,12.07,12.133,32798,0
2015-05-06,12.105,12.151,12.07,12.124,16795,0
2015-05-07,12.141,12.159,12.098,12.115,12298,0
2015-05-08,12.2,12.2,12.098,12.124,12440,0
2015-05-11,12.088,12.098,11.962,12.052,38678,0
2015-05-12,11.996,11.996,11.838,11.962,43173,0
2015-05-13,12.006,12.006,11.913,11.928,11085,0
2015-05-14,11.922,11.962,11.893,11.928,16512,0
2015-05-15,11.922,11.971,11.903,11.945,29794,0
2015-05-18,11.937,11.988,11.913,11.945,12934,0
2015-05-19,11.937,11.937,11.913,11.928,4180,0
2015-05-20,11.994,11.994,11.828,11.864,23536,0
2015-05-21,11.855,11.9,11.819,11.845,14416,0
2015-05-22,11.835,11.864,11.819,11.835,21848,0
2015-05-26,11.828,11.845,11.764,11.828,15903,0
2015-05-27,11.845,11.855,11.802,11.855,14303,0
2015-05-28,11.864,11.891,11.828,11.845,9958,0
2015-05-29,11.882,11.882,11.809,11.819,6191,0
2015-06-01,11.845,11.845,11.802,11.802,20055,0
2015-06-02,11.764,11.828,11.713,11.722,10936,0
2015-06-03,11.722,11.731,11.669,11.669,14077,0
2015-06-04,11.669,11.669,11.643,11.66,24325,0
2015-06-05,11.643,11.643,11.587,11.587,32434,0
2015-06-08,11.578,11.597,11.553,11.597,57659,0
2015-06-09,11.614,11.66,11.578,11.624,25546,0
2015-06-10,11.633,11.633,11.605,11.605,27759,0
2015-06-11,11.633,11.633,11.605,11.624,10761,0
2015-06-12,11.624,11.651,11.624,11.651,13512,0
2015-06-15,11.651,11.677,11.643,11.669,9569,0
2015-06-16,11.686,11.705,11.669,11.677,13853,0
2015-06-17,11.693,11.72,11.64,11.64,22984,0
2015-06-18,11.64,11.666,11.64,11.64,24441,0
2015-06-19,11.63,11.684,11.621,11.63,16818,0
2015-06-22,11.621,11.729,11.621,11.657,29489,0
2015-06-23,11.657,11.772,11.657,11.738,16135,0
2015-06-24,11.746,11.746,11.693,11.711,42494,0
2015-06-25,11.711,11.762,11.657,11.753,17154,0
2015-06-26,11.772,11.772,11.711,11.711,17602,0
2015-06-29,11.72,11.72,11.63,11.649,25674,0
2015-06-30,11.649,11.711,11.621,11.711,14279,0
2015-07-01,11.703,11.703,11.666,11.684,14689,0
2015-07-02,11.711,11.746,11.703,11.738,8857,0
2015-07-06,11.684,11.684,11.621,11.649,31957,0
2015-07-07,11.649,11.693,11.649,11.676,12668,0
2015-07-08,11.649,11.762,11.649,11.753,9982,0
2015-07-09,11.853,11.853,11.693,11.693,23324,0
2015-07-10,11.684,11.729,11.666,11.729,20070,0
2015-07-13,11.738,11.753,11.693,11.738,12337,0
2015-07-14,11.762,11.762,11.693,11.72,14459,0
2015-07-15,11.711,11.753,11.711,11.753,27412,0
2015-07-16,11.753,11.808,11.746,11.772,19173,0
2015-07-17,11.791,11.853,11.746,11.746,17941,0
2015-07-20,11.772,11.791,11.676,11.703,11326,0
2015-07-21,11.72,11.746,11.72,11.746,6393,0
2015-07-22,11.77,11.832,11.735,11.798,14627,0
2015-07-23,11.832,11.841,11.798,11.841,8709,0
2015-07-24,11.841,11.861,11.647,11.807,39856,0
2015-07-27,11.78,11.815,11.647,11.673,25450,0
2015-07-28,11.7,11.907,11.7,11.889,25118,0
2015-07-29,11.841,11.879,11.744,11.815,19423,0
2015-07-30,11.815,11.879,11.815,11.879,6808,0
2015-07-31,11.907,11.916,11.889,11.916,9158,0
2015-08-03,11.897,12.039,11.851,12.039,10959,0
2015-08-04,12.002,12.139,11.907,11.985,21432,0
2015-08-05,11.985,12.039,11.861,11.861,14067,0
2015-08-06,11.807,12.019,11.807,11.879,13729,0
2015-08-07,11.851,11.897,11.76,11.832,15517,0
2015-08-10,11.798,11.889,11.78,11.824,13505,0
2015-08-11,11.832,11.879,11.815,11.851,8904,0
2015-08-12,11.815,11.815,11.673,11.708,19647,0
2015-08-13,11.824,11.824,11.76,11.76,31256,0
2015-08-14,11.76,11.76,11.7,11.708,27240,0
2015-08-17,11.717,11.889,11.717,11.841,19313,0
2015-08-18,11.869,11.959,11.841,11.959,13505,0
2015-08-19,11.904,11.966,11.876,11.922,11225,0
2015-08-20,11.914,11.922,11.758,11.758,19563,0
2015-08-21,11.767,11.831,11.706,11.821,35680,0
2015-08-24,11.723,11.821,11.686,11.821,37200,0
2015-08-25,11.786,11.795,11.651,11.651,28232,0
2015-08-26,11.651,11.732,11.643,11.669,13895,0
2015-08-27,11.633,11.741,11.587,11.696,12781,0
2015-08-28,11.741,11.838,11.651,11.686,40570,0
2015-08-31,11.696,11.741,11.669,11.696,18895,0
2015-09-01,11.678,11.749,11.553,11.749,18895,0
2015-09-02,11.714,11.939,11.714,11.939,17115,0
2015-09-03,11.886,12.046,11.866,11.956,19674,0
2015-09-04,11.922,11.966,11.858,11.947,13450,0
2015-09-08,11.922,11.956,11.858,11.947,16895,0
2015-09-09,11.914,11.947,11.914,11.922,15561,0
2015-09-10,11.922,11.956,11.876,11.956,5215,0
2015-09-11,11.922,11.966,11.922,11.966,5445,0
2015-09-14,11.914,11.99,11.914,11.975,12894,0
2015-09-15,11.93,11.956,11.93,11.956,5666,0
2015-09-16,11.92,11.998,11.868,11.954,36493,0
2015-09-17,11.964,11.964,11.855,11.892,39011,0
2015-09-18,11.855,11.911,11.855,11.911,24790,0
2015-09-21,11.937,12.063,11.892,12.044,32867,0
2015-09-22,12.015,12.127,11.945,12.091,23684,0
2015-09-23,12.091,12.127,12.081,12.108,20031,0
2015-09-24,12.072,12.181,12.035,12.136,14551,0
2015-09-25,12.136,12.136,12.081,12.1,8299,0
2015-09-28,12.072,12.081,11.982,12.072,14865,0
2015-09-29,12.035,12.035,11.954,11.982,9741,0
2015-09-30,11.964,11.982,11.92,11.92,3983,0
2015-10-01,11.964,11.964,11.901,11.937,7746,0
2015-10-02,11.937,12.072,11.92,12.007,42608,0
2015-10-05,12.007,12.007,11.945,11.964,6732,0
2015-10-06,11.973,11.989,11.945,11.954,17154,0
2015-10-07,11.964,12.035,11.945,11.973,20031,0
2015-10-08,11.973,12.025,11.954,11.982,6526,0
2015-10-09,11.973,12.035,11.973,12.035,3648,0
2015-10-12,12.063,12.063,12.025,12.063,11620,0
2015-10-13,12.091,12.108,12.044,12.044,38182,0
2015-10-14,12.015,12.054,11.973,12.007,15825,0
2015-10-15,12.007,12.108,12.007,12.044,20364,0
2015-10-16,12.072,12.108,12.025,12.035,35303,0
2015-10-19,12.015,12.1,12.007,12.072,23504,0
2015-10-20,12.044,12.1,12.025,12.075,12778,0
2015-10-21,12.098,12.098,12.06,12.06,7385,0
2015-10-22,12.069,12.153,12.069,12.143,12010,0
2015-10-23,12.125,12.171,12.125,12.171,18734,0
2015-10-26,12.162,12.18,12.153,12.162,10357,0
2015-10-27,12.162,12.214,12.162,12.205,18184,0
2015-10-28,12.116,12.214,12.116,12.18,32177,0
2015-10-29,12.143,12.195,12.134,12.18,12123,0
2015-10-30,12.18,12.18,12.116,12.125,11793,0
2015-11-02,12.089,12.134,12.089,12.106,19835,0
2015-11-03,12.143,12.143,12.069,12.069,20162,0
2015-11-04,12.125,12.162,12.098,12.098,18337,0
2015-11-05,12.106,12.106,12.022,12.032,29309,0
2015-11-06,12.005,12.042,11.97,11.988,10028,0
2015-11-09,12.014,12.014,11.942,11.97,15705,0
2015-11-10,11.988,12.022,11.934,11.934,10684,0
2015-11-11,11.988,11.988,11.908,11.934,22590,0
2015-11-12,11.951,11.961,11.88,11.917,33388,0
2015-11-13,11.88,11.917,11.88,11.898,12670,0
2015-11-16,11.925,11.961,11.898,11.951,26002,0
2015-11-17,12.022,12.042,11.951,11.988,19287,0
2015-11-18,12.077,12.087,11.993,12.003,11631,0
2015-11-19,11.993,12.003,11.923,11.958,14810,0
2015-11-20,11.958,12.04,11.923,11.923,18322,0
2015-11-23,11.931,12.141,11.931,12.067,23148,0
2015-11-24,12.04,12.114,12.04,12.058,22794,0
2015-11-25,12.049,12.104,12.049,12.049,17995,0
2015-11-27,12.104,12.213,12.104,12.178,8776,0
2015-11-30,12.141,12.194,12.067,12.097,19088,0
2015-12-01,12.087,12.239,12.049,12.213,21241,0
2015-12-02,12.204,12.267,12.194,12.204,20498,0
2015-12-03,12.178,12.222,12.123,12.204,20241,0
2015-12-04,12.178,12.178,11.993,12.151,26220,0
2015-12-07,12.104,12.104,11.977,12.012,17882,0
2015-12-08,12.012,12.067,11.993,12.003,17800,0
2015-12-09,12.003,12.123,11.887,11.968,32916,0
2015-12-10,11.94,12.003,11.905,11.968,17006,0
2015-12-11,11.968,12.03,11.905,11.905,12177,0
2015-12-14,11.94,11.948,11.905,11.923,32399,0
2015-12-15,11.923,11.94,11.848,11.915,10970,0
2015-12-16,11.864,11.946,11.845,11.946,11141,0
2015-12-17,11.902,11.938,11.874,11.893,9942,0
2015-12-18,11.893,11.966,11.884,11.946,7647,0
2015-12-21,11.922,11.966,11.912,11.922,22174,0
2015-12-22,11.938,11.938,11.874,11.938,15292,0
2015-12-23,11.984,11.984,11.929,11.975,21848,0
2015-12-24,11.991,11.991,11.949,11.956,8950,0
2015-12-28,11.956,11.991,11.912,11.966,39149,0
2015-12-29,12.01,12.01,11.938,11.946,19911,0
2015-12-30,11.929,11.929,11.902,11.918,12463,0
2015-12-31,11.922,11.98,11.912,11.922,5434,0
2016-01-04,11.902,11.922,11.864,11.912,22177,0
2016-01-05,11.922,11.938,11.912,11.923,20129,0
2016-01-06,11.864,11.922,11.864,11.899,45098,0
2016-01-07,11.783,11.902,11.783,11.902,29194,0
2016-01-08,11.893,11.956,11.855,11.912,17820,0
2016-01-11,11.864,11.902,11.783,11.828,37600,0
2016-01-12,11.819,11.902,11.819,11.902,15186,0
2016-01-13,11.893,11.938,11.857,11.929,13889,0
2016-01-14,11.893,11.975,11.87,11.922,57740,0
2016-01-15,11.607,11.884,11.607,11.841,17303,0
2016-01-19,11.835,11.855,11.802,11.809,21735,0
2016-01-20,11.807,11.807,11.697,11.697,23518,0
2016-01-21,11.715,11.742,11.679,11.707,25829,0
2016-01-22,11.742,11.843,11.679,11.76,22174,0
2016-01-25,11.734,11.78,11.67,11.77,26521,0
2016-01-26,11.751,11.79,11.734,11.79,20846,0
2016-01-27,11.751,11.954,11.742,11.954,17184,0
2016-01-28,11.872,11.872,11.79,11.79,24078,0
2016-01-29,11.79,11.882,11.79,11.872,42197,0
2016-02-01,11.817,11.891,11.817,11.882,42066,0
2016-02-02,11.833,11.882,11.78,11.843,34812,0
2016-02-03,11.863,11.863,11.826,11.833,20765,0
2016-02-04,11.833,11.853,11.78,11.799,25584,0
2016-02-05,11.79,11.807,11.76,11.78,43504,0
2016-02-08,11.78,11.78,11.697,11.734,30785,0
2016-02-09,11.751,11.751,11.624,11.687,35236,0
2016-02-10,11.67,11.697,11.614,11.614,23768,0
2016-02-11,11.624,11.643,11.611,11.611,20652,0
2016-02-12,11.577,11.614,11.531,11.605,25441,0
2016-02-16,11.614,11.65,11.524,11.605,46170,0
2016-02-17,11.641,11.641,11.594,11.603,21819,0
2016-02-18,11.622,11.641,11.621,11.631,23804,0
2016-02-19,11.649,11.749,11.649,11.749,10843,0
2016-02-22,11.723,11.778,11.723,11.75,19926,0
2016-02-23,11.686,11.768,11.686,11.768,28024,0
2016-02-24,11.768,11.797,11.743,11.788,28066,0
2016-02-25,11.758,11.778,11.686,11.741,22740,0
2016-02-26,11.723,11.778,11.695,11.714,21516,0
2016-02-29,11.723,11.732,11.705,11.732,22312,0
2016-03-01,11.677,11.749,11.659,11.714,78369,0
2016-03-02,11.668,11.778,11.659,11.778,17827,0
2016-03-03,11.816,11.899,11.758,11.89,8749,0
2016-03-04,11.871,11.927,11.842,11.927,18831,0
2016-03-07,11.927,11.963,11.862,11.963,19243,0
2016-03-08,11.963,11.989,11.899,11.981,40071,0
2016-03-09,12.056,12.056,12.008,12.056,20190,0
2016-03-10,12.065,12.065,11.981,11.998,43570,0
2016-03-11,12.094,12.111,12.071,12.094,52400,0
2016-03-14,12.121,12.158,12.103,12.139,37072,0
2016-03-15,12.158,12.212,12.125,12.158,55014,0
2016-03-16,12.21,12.21,12.161,12.165,24522,0
2016-03-17,12.2,12.21,12.156,12.19,75551,0
2016-03-18,12.183,12.351,12.183,12.351,38674,0
2016-03-21,12.351,12.351,12.275,12.351,65384,0
2016-03-22,12.351,12.351,12.304,12.342,14595,0
2016-03-23,12.342,12.361,12.312,12.361,30616,0
2016-03-24,12.397,12.397,12.342,12.361,24666,0
2016-03-28,12.302,12.361,12.275,12.361,35021,0
2016-03-29,12.37,12.387,12.34,12.37,25253,0
2016-03-30,12.397,12.397,12.351,12.37,21605,0
2016-03-31,12.387,12.611,12.368,12.611,128930,0
2016-04-01,12.553,12.602,12.457,12.507,38891,0
2016-04-04,12.535,12.535,12.475,12.507,16040,0
2016-04-05,12.526,12.563,12.488,12.563,21202,0
2016-04-06,12.592,12.647,12.497,12.62,36972,0
2016-04-07,12.583,12.611,12.378,12.378,51511,0
2016-04-08,12.526,12.526,12.37,12.405,54638,0
2016-04-11,12.387,12.487,12.37,12.442,26874,0
2016-04-12,12.46,12.46,12.427,12.433,21902,0
2016-04-13,12.451,12.507,12.424,12.451,33744,0
2016-04-14,12.451,12.497,12.433,12.442,22069,0
2016-04-15,12.451,12.526,12.451,12.518,41094,0
2016-04-18,12.543,12.611,12.474,12.592,44478,0
2016-04-19,12.647,12.647,12.586,12.63,26528,0
2016-04-20,12.627,12.682,12.627,12.652,22665,0
2016-04-21,12.663,12.69,12.577,12.682,34457,0
2016-04-22,12.673,12.773,12.673,12.773,35001,0
2016-04-25,12.746,12.783,12.708,12.783,25328,0
2016-04-26,12.831,12.841,12.765,12.803,36027,0
2016-04-27,12.878,12.878,12.79,12.822,44871,0
2016-04-28,12.896,12.896,12.773,12.822,75519,0
2016-04-29,12.831,12.888,12.783,12.841,55474,0
2016-05-02,12.859,12.896,12.842,12.85,23016,0
2016-05-03,12.85,12.869,12.803,12.869,42876,0
2016-05-04,12.923,12.923,12.855,12.859,40002,0
2016-05-05,12.888,12.906,12.85,12.85,25823,0
2016-05-06,12.915,12.923,12.859,12.888,57799,0
2016-05-09,12.906,12.911,12.862,12.888,36820,0
2016-05-10,12.896,12.906,12.86,12.878,32315,0
2016-05-11,12.869,12.942,12.85,12.888,31684,0
2016-05-12,13.035,13.035,12.859,12.888,44476,0
2016-05-13,12.906,12.942,12.879,12.906,37583,0
2016-05-16,12.97,12.97,12.878,12.915,40869,0
2016-05-17,12.97,12.97,12.89,12.915,32367,0
2016-05-18,12.969,12.987,12.831,12.959,36225,0
2016-05-19,12.913,12.913,12.79,12.903,74224,0
2016-05-20,12.969,12.969,12.848,12.848,43531,0
2016-05-23,12.838,12.866,12.81,12.828,39527,0
2016-05-24,12.856,12.903,12.828,12.885,58921,0
2016-05-25,12.913,12.913,12.853,12.861,31629,0
2016-05-26,12.885,12.885,12.856,12.856,35063,0
2016-05-27,12.875,12.903,12.875,12.903,25448,0
2016-05-31,12.913,13.004,12.866,13.004,74679,0
2016-06-01,12.913,12.949,12.903,12.913,30435,0
2016-06-02,12.94,12.978,12.894,12.903,53177,0
2016-06-03,12.922,13.062,12.922,12.951,22849,0
2016-06-06,12.969,13.053,12.969,13.053,28616,0
2016-06-07,13.053,13.081,13.013,13.081,36998,0
2016-06-08,13.023,13.063,12.995,13.063,82449,0
2016-06-09,13.099,13.099,13.031,13.081,23794,0
2016-06-10,13.137,13.137,13.053,13.063,23897,0
2016-06-13,13.109,13.109,13.043,13.081,22811,0
2016-06-14,13.09,13.09,13.063,13.081,19714,0
2016-06-15,13.126,13.135,13.112,13.117,31443,0
2016-06-16,13.183,13.183,13.088,13.097,42322,0
2016-06-17,13.079,13.23,13.079,13.145,22862,0
2016-06-20,13.192,13.192,13.145,13.155,19318,0
2016-06-21,13.192,13.21,13.163,13.192,55114,0
2016-06-22,13.22,13.22,13.163,13.173,25548,0
2016-06-23,13.21,13.21,13.135,13.173,43736,0
2016-06-24,13.145,13.155,13.025,13.135,31727,0
2016-06-27,13.21,13.21,13.069,13.21,33477,0
2016-06-28,13.323,13.323,13.192,13.21,39022,0
2016-06-29,13.237,13.342,13.237,13.323,34385,0
2016-06-30,13.342,13.342,13.294,13.323,42091,0
2016-07-01,13.342,13.342,13.264,13.264,26825,0
2016-07-05,13.313,13.313,13.2,13.21,25514,0
2016-07-06,13.245,13.369,13.229,13.342,41540,0
2016-07-07,13.342,13.446,13.323,13.418,29845,0
2016-07-08,13.464,13.508,13.436,13.49,24394,0
2016-07-11,13.508,13.508,13.418,13.49,89456,0
2016-07-12,13.518,13.528,13.323,13.398,53428,0
2016-07-13,13.436,13.518,13.332,13.352,25880,0
2016-07-14,13.379,13.383,13.303,13.352,30142,0
2016-07-15,13.408,13.428,13.284,13.313,33980,0
2016-07-18,13.313,13.408,13.292,13.408,20321,0
2016-07-19,13.428,13.473,13.428,13.473,24410,0
2016-07-20,13.526,13.545,13.462,13.479,17430,0
2016-07-21,13.526,13.564,13.471,13.536,34794,0
2016-07-22,13.574,13.603,13.526,13.594,23157,0
2016-07-25,13.604,13.64,13.584,13.621,22936,0
2016-07-26,13.66,13.698,13.632,13.675,48995,0
2016-07-27,13.707,13.839,13.689,13.734,30235,0
2016-07-28,13.79,14.044,13.78,13.998,35797,0
2016-07-29,14.008,14.035,13.952,14.017,21531,0
2016-08-01,13.961,14.319,13.944,14.299,55515,0
2016-08-02,14.234,14.28,14.181,14.234,45475,0
2016-08-03,14.253,14.396,14.189,14.366,35146,0
2016-08-04,14.337,14.416,14.198,14.309,89682,0
2016-08-05,14.356,14.356,14.121,14.171,50637,0
2016-08-08,14.161,14.289,14.101,14.101,42143,0
2016-08-09,14.189,14.49,14.101,14.416,23526,0
2016-08-10,14.47,14.545,14.346,14.47,32844,0
2016-08-11,14.444,14.506,14.396,14.444,23572,0
2016-08-12,14.49,14.55,14.309,14.319,31513,0
2016-08-15,14.462,14.527,14.366,14.386,34552,0
2016-08-16,14.462,14.462,14.386,14.452,28008,0
2016-08-17,14.525,14.543,14.393,14.468,34064,0
2016-08-18,14.534,14.534,14.45,14.468,31885,0
2016-08-19,14.534,14.609,14.478,14.599,41784,0
2016-08-22,14.599,14.599,14.478,14.599,23478,0
2016-08-23,14.58,15,14.58,15,50428,0
2016-08-24,14.981,14.981,14.817,14.835,22976,0
2016-08-25,14.885,14.971,14.845,14.895,32965,0
2016-08-26,14.895,14.923,14.78,14.791,37726,0
2016-08-29,15.025,15.035,14.808,14.961,27286,0
2016-08-30,15.025,15.131,14.974,15.055,42745,0
2016-08-31,15.111,15.111,14.706,14.753,78546,0
2016-09-01,14.845,14.845,14.231,14.231,125476,0
2016-09-02,14.306,14.373,14.241,14.325,41067,0
2016-09-06,14.363,14.416,14.287,14.306,26629,0
2016-09-07,14.334,14.403,14.241,14.325,41616,0
2016-09-08,14.231,14.497,14.187,14.306,67990,0
2016-09-09,14.344,14.344,14.158,14.287,29054,0
2016-09-12,14.279,14.478,14.213,14.316,33408,0
2016-09-13,14.45,14.45,14.296,14.373,33492,0
2016-09-14,14.432,14.432,14.306,14.334,16312,0
2016-09-15,14.306,14.306,13.949,13.975,25810,0
2016-09-16,14.098,14.222,14.013,14.187,25174,0
2016-09-19,14.287,14.316,14.244,14.316,16638,0
2016-09-20,14.442,14.442,14.344,14.442,26080,0
2016-09-21,14.578,14.657,14.322,14.341,25144,0
2016-09-22,14.448,14.551,14.371,14.448,33731,0
2016-09-23,14.39,14.588,14.39,14.448,27285,0
2016-09-26,14.486,14.597,14.486,14.532,38847,0
2016-09-27,14.617,14.657,14.503,14.523,43835,0
2016-09-28,14.578,14.621,14.4,14.551,80854,0
2016-09-29,14.597,14.734,14.534,14.714,88070,0
2016-09-30,14.734,14.76,14.513,14.597,114503,0
2016-10-03,14.695,14.695,14.532,14.532,26366,0
2016-10-04,14.588,14.597,14.513,14.513,18439,0
2016-10-05,14.559,14.569,14.4,14.486,89829,0
2016-10-06,14.476,14.476,14.293,14.293,40495,0
2016-10-07,14.341,14.341,14.21,14.219,14314,0
2016-10-10,14.38,14.38,14.191,14.21,33381,0
2016-10-11,14.103,14.143,14.018,14.029,33748,0
2016-10-12,14.153,14.21,13.981,14.056,33231,0
2016-10-13,13.945,14.133,13.876,13.906,39297,0
2016-10-14,13.839,13.981,13.805,13.809,45310,0
2016-10-17,13.743,13.796,13.543,13.543,40669,0
2016-10-18,13.534,13.925,13.534,13.78,60257,0
2016-10-19,13.713,14.142,13.675,13.913,57790,0
2016-10-20,14.008,14.008,13.74,13.827,52426,0
2016-10-21,13.904,14.152,13.894,13.923,81951,0
2016-10-24,13.874,13.952,13.847,13.847,26938,0
2016-10-25,13.943,14.112,13.855,13.933,20250,0
2016-10-26,13.913,14.026,13.873,14.008,17828,0
2016-10-27,13.884,13.951,13.808,13.855,26017,0
2016-10-28,13.952,13.952,13.817,13.894,9746,0
2016-10-31,13.969,14.188,13.855,13.893,24402,0
2016-11-01,13.979,14.368,13.768,14.132,39862,0
2016-11-02,14.112,14.122,13.943,14.122,28991,0
2016-11-03,13.989,14.036,13.923,13.923,28412,0
2016-11-04,13.913,14.085,13.904,13.933,31917,0
2016-11-07,13.943,14.036,13.609,13.617,35699,0
2016-11-08,13.54,13.658,13.54,13.609,34912,0
2016-11-09,13.397,13.599,13.369,13.427,38709,0
2016-11-10,13.456,13.456,13.178,13.178,60573,0
2016-11-11,13.092,13.188,13.014,13.024,57063,0
2016-11-14,13.207,13.397,13.014,13.272,83886,0
2016-11-15,13.369,13.407,13.252,13.388,45464,0
2016-11-16,13.558,13.701,13.319,13.528,142648,0
2016-11-17,13.713,13.874,13.597,13.874,38734,0
2016-11-18,13.989,14.362,13.713,13.826,57450,0
2016-11-21,13.943,13.961,13.694,13.855,27961,0
2016-11-22,14.008,14.294,13.894,14.262,36441,0
2016-11-23,14.21,14.21,13.961,13.979,31082,0
2016-11-25,13.884,14.103,13.884,13.979,26892,0
2016-11-28,13.943,14.036,13.943,13.998,18838,0
2016-11-29,13.989,14.055,13.923,13.961,43620,0
2016-11-30,13.952,14.153,13.933,14.133,31775,0
2016-12-01,14.123,14.422,13.989,14.036,23941,0
2016-12-02,14.094,14.372,14.008,14.046,32104,0
2016-12-05,14.153,14.285,14.017,14.017,33015,0
2016-12-06,13.989,14.041,13.989,14.026,20260,0
2016-12-07,14.046,14.158,13.989,13.989,15833,0
2016-12-08,13.933,13.981,13.855,13.855,14015,0
2016-12-09,13.923,13.969,13.855,13.855,13023,0
2016-12-12,13.933,13.933,13.855,13.855,12671,0
2016-12-13,13.864,14.085,13.864,13.969,15657,0
2016-12-14,14.123,14.123,13.787,13.826,18169,0
2016-12-15,13.846,13.92,13.757,13.757,20092,0
2016-12-16,13.874,13.874,13.73,13.739,19181,0
2016-12-19,13.884,13.884,13.644,13.674,21637,0
2016-12-20,13.615,13.748,13.615,13.713,14285,0
2016-12-21,13.622,13.755,13.622,13.737,28749,0
2016-12-22,13.746,13.764,13.691,13.746,12810,0
2016-12-23,13.737,13.824,13.661,13.824,24594,0
2016-12-27,13.834,13.834,13.683,13.746,12347,0
2016-12-28,13.746,13.81,13.71,13.71,15372,0
2016-12-29,13.661,13.775,13.594,13.755,18324,0
2016-12-30,13.844,13.844,13.757,13.765,17518,0
2017-01-03,13.844,14.432,13.574,13.651,59039,0
2017-01-04,13.681,13.72,13.594,13.612,116574,0
2017-01-05,13.651,13.691,13.075,13.667,50847,0
2017-01-06,13.594,13.7,13.594,13.68,24193,0
2017-01-09,13.641,13.728,13.641,13.691,13087,0
2017-01-10,13.622,13.755,13.622,13.641,23965,0
2017-01-11,13.612,13.678,13.584,13.604,24913,0
2017-01-12,13.565,13.622,13.565,13.604,13311,0
2017-01-13,13.612,13.632,13.594,13.632,9960,0
2017-01-17,13.641,13.765,13.594,13.728,44351,0
2017-01-18,13.803,13.803,13.678,13.688,32412,0
2017-01-19,13.754,13.754,13.629,13.629,26813,0
2017-01-20,13.648,13.658,13.601,13.619,28529,0
2017-01-23,13.668,13.754,13.619,13.754,20448,0
2017-01-24,13.726,13.832,13.638,13.648,36246,0
2017-01-25,13.668,13.721,13.591,13.61,35288,0
2017-01-26,13.629,13.638,13.562,13.629,26633,0
2017-01-27,13.688,13.806,13.602,13.612,24316,0
2017-01-30,13.648,13.697,13.562,13.59,27519,0
2017-01-31,13.591,13.648,13.591,13.61,16215,0
2017-02-01,13.571,13.658,13.571,13.629,21920,0
2017-02-02,13.668,13.68,13.571,13.601,23640,0
2017-02-03,13.562,13.668,13.562,13.61,20657,0
2017-02-06,13.668,13.707,13.569,13.619,24467,0
2017-02-07,13.619,13.678,13.552,13.658,36842,0
2017-02-08,13.648,13.745,13.638,13.745,28015,0
2017-02-09,13.717,13.793,13.668,13.678,26934,0
2017-02-10,13.717,13.736,13.658,13.736,20656,0
2017-02-13,13.783,13.832,13.736,13.794,40710,0
2017-02-14,13.793,13.86,13.763,13.852,34028,0
2017-02-15,13.908,13.995,13.868,13.928,28249,0
2017-02-16,14.11,14.209,13.966,14.209,25031,0
2017-02-17,14.209,14.209,14.102,14.16,20291,0
2017-02-21,14.247,14.906,14.215,14.253,24824,0
2017-02-22,14.218,14.293,14.218,14.293,11974,0
2017-02-23,14.323,14.856,14.199,14.199,27253,0
2017-02-24,14.518,14.75,14.17,14.17,19121,0
2017-02-27,14.16,14.487,14.16,14.256,20132,0
2017-02-28,14.333,14.333,14.277,14.284,18257,0
2017-03-01,14.402,14.402,14.032,14.032,28179,0
2017-03-02,13.995,14.12,13.947,14.1,11367,0
2017-03-03,14.081,14.528,14.004,14.099,15835,0
2017-03-06,13.985,14.209,13.985,14.17,30590,0
2017-03-07,14.081,14.199,14.016,14.022,11360,0
2017-03-08,14.11,14.11,13.927,13.927,15228,0
2017-03-09,14.042,14.061,13.577,13.636,39148,0
2017-03-10,13.714,13.736,13.587,13.623,40356,0
2017-03-13,13.568,13.645,13.508,13.616,11577,0
2017-03-14,13.626,13.626,13.587,13.616,13431,0
2017-03-15,13.518,13.76,13.518,13.76,41770,0
2017-03-16,13.77,13.77,13.655,13.733,20974,0
2017-03-17,13.733,13.77,13.636,13.704,32687,0
2017-03-20,13.645,13.77,13.645,13.76,9048,0
2017-03-21,13.79,13.809,13.768,13.809,15315,0
2017-03-22,13.797,13.853,13.797,13.797,14468,0
2017-03-23,13.866,13.886,13.817,13.876,30523,0
2017-03-24,13.856,13.896,13.817,13.827,18985,0
2017-03-27,13.915,13.925,13.879,13.905,18201,0
2017-03-28,13.896,13.935,13.866,13.886,8501,0
2017-03-29,13.964,14.002,13.91,13.935,18791,0
2017-03-30,14.03,14.05,13.944,14.011,30908,0
2017-03-31,14.04,14.109,14.011,14.109,35154,0
2017-04-03,14.139,14.255,14.06,14.213,21480,0
2017-04-04,14.236,14.303,14.06,14.119,48154,0
2017-04-05,14.05,14.119,14.002,14.011,14792,0
2017-04-06,14.08,14.08,14.02,14.05,7930,0
2017-04-07,14.119,14.216,14.06,14.08,20840,0
2017-04-10,14.159,14.159,14.09,14.099,5341,0
2017-04-11,14.169,14.169,14.08,14.08,22487,0
2017-04-12,14.139,14.159,14.09,14.139,11644,0
2017-04-13,14.129,14.178,14.109,14.109,12243,0
2017-04-17,14.323,14.323,14.109,14.119,24798,0
2017-04-18,14.198,14.198,14.054,14.1,13720,0
2017-04-19,14.157,14.157,14.095,14.147,9956,0
2017-04-20,14.234,14.234,14.127,14.137,6056,0
2017-04-21,14.196,14.225,14.127,14.221,19236,0
2017-04-24,14.263,14.281,14.207,14.281,14448,0
2017-04-25,14.311,14.401,14.301,14.306,17836,0
2017-04-26,14.371,14.421,14.281,14.321,24743,0
2017-04-27,14.401,14.401,14.351,14.357,11150,0
2017-04-28,14.411,14.459,14.301,14.321,13114,0
2017-05-01,14.371,14.381,14.263,14.263,23694,0
2017-05-02,14.311,14.381,14.273,14.381,8128,0
2017-05-03,14.331,14.461,14.331,14.442,10921,0
2017-05-04,14.469,14.469,14.177,14.187,32815,0
2017-05-05,14.253,14.341,14.253,14.341,12535,0
2017-05-08,14.381,14.381,14.331,14.357,3200,0
2017-05-09,14.401,14.404,14.167,14.206,22652,0
2017-05-10,14.281,14.281,14.215,14.22,10934,0
2017-05-11,14.196,14.281,14.137,14.177,22911,0
2017-05-12,14.147,14.225,14.067,14.067,58801,0
2017-05-15,14.127,14.215,14.127,14.215,12856,0
2017-05-16,14.196,14.244,14.177,14.215,12886,0
2017-05-17,14.271,14.369,14.251,14.339,13355,0
2017-05-18,14.359,14.369,14.242,14.261,12646,0
2017-05-19,14.289,14.389,14.251,14.261,22346,0
2017-05-22,14.232,14.409,14.232,14.261,18516,0
2017-05-23,14.319,14.429,14.299,14.359,17545,0
2017-05-24,14.379,14.488,14.379,14.389,19503,0
2017-05-25,14.369,14.484,14.369,14.445,18558,0
2017-05-26,14.439,14.634,14.409,14.409,26981,0
2017-05-30,14.399,14.457,14.359,14.379,15262,0
2017-05-31,14.516,14.516,14.369,14.439,33100,0
2017-06-01,14.369,14.429,14.319,14.319,19459,0
2017-06-02,14.309,14.459,14.309,14.449,19928,0
2017-06-05,14.429,14.516,14.419,14.459,22403,0
2017-06-06,14.478,14.494,14.439,14.488,13714,0
2017-06-07,14.545,15.583,14.449,14.544,16150,0
2017-06-08,14.584,14.604,14.493,14.604,10946,0
2017-06-09,14.584,14.654,14.555,14.654,10090,0
2017-06-12,14.564,14.761,14.564,14.761,20271,0
2017-06-13,14.939,14.939,14.644,14.674,23243,0
2017-06-14,14.801,14.82,14.634,14.644,18340,0
2017-06-15,14.654,14.704,14.634,14.654,15020,0
2017-06-16,14.919,14.919,14.664,14.839,27172,0
2017-06-19,14.969,15.515,14.929,15.174,29704,0
2017-06-20,15.134,15.134,14.929,15.065,18840,0
2017-06-21,15.271,15.271,14.948,15.112,28751,0
2017-06-22,15.232,15.271,14.876,15.053,24044,0
2017-06-23,15.093,15.222,15.013,15.172,32764,0
2017-06-26,15.083,15.083,14.926,15.023,20863,0
2017-06-27,14.946,15.261,14.866,14.866,45646,0
2017-06-28,15.073,15.212,15.073,15.073,27599,0
2017-06-29,15.142,15.271,15.043,15.212,16585,0
2017-06-30,15.212,15.654,14.69,14.69,109750,0
2017-07-03,14.749,14.846,14.65,14.757,12347,0
2017-07-05,14.767,14.896,14.705,14.836,18512,0
2017-07-06,14.817,15.043,14.68,14.69,20229,0
2017-07-07,14.73,14.896,14.73,14.889,12031,0
2017-07-10,14.916,14.916,14.68,14.72,26927,0
2017-07-11,14.767,14.777,14.69,14.767,16840,0
2017-07-12,14.817,14.836,14.69,14.757,18473,0
2017-07-13,14.817,14.836,14.71,14.757,16395,0
2017-07-14,14.826,14.946,14.807,14.92,15392,0
2017-07-17,15.093,15.122,14.976,14.996,18634,0
2017-07-18,15.112,15.152,15.063,15.132,7713,0
2017-07-19,15.262,15.419,15.122,15.193,12977,0
2017-07-20,15.409,15.429,15.186,15.369,16124,0
2017-07-21,15.3,15.33,15.142,15.33,20083,0
2017-07-24,15.449,15.576,15.312,15.459,17662,0
2017-07-25,15.529,15.634,15.479,15.549,63788,0
2017-07-26,15.676,15.676,15.33,15.539,36405,0
2017-07-27,15.429,15.429,15.282,15.33,31759,0
2017-07-28,15.34,15.34,15.312,15.34,14731,0
2017-07-31,15.32,15.365,15.212,15.282,51983,0
2017-08-01,15.31,15.34,15.102,15.192,67628,0
2017-08-02,15.232,15.31,15.22,15.252,32977,0
2017-08-03,15.33,15.33,15.083,15.122,39068,0
2017-08-04,15.162,15.202,15.162,15.172,17151,0
2017-08-07,15.242,15.262,15.186,15.262,12464,0
2017-08-08,15.3,15.32,15.122,15.122,22093,0
2017-08-09,15.242,15.248,15.033,15.152,32774,0
2017-08-10,15.152,15.154,14.945,14.945,24037,0
2017-08-11,14.905,15.222,14.9,15.182,24625,0
2017-08-14,15.182,15.182,15.152,15.172,14448,0
2017-08-15,15.3,15.812,15.172,15.369,19994,0
2017-08-16,15.419,15.549,15.35,15.489,24180,0
2017-08-17,15.419,15.429,15.33,15.399,11543,0
2017-08-18,15.479,15.529,15.34,15.469,16496,0
2017-08-21,15.549,16.023,15.549,15.963,8524,0
2017-08-22,15.953,15.956,15.786,15.953,18669,0
2017-08-23,15.825,15.839,15.557,15.835,24799,0
2017-08-24,15.835,15.865,15.785,15.805,11401,0
2017-08-25,15.933,15.933,15.874,15.923,9115,0
2017-08-28,15.983,16.082,15.756,16.056,19020,0
2017-08-29,16.003,16.295,15.973,16.261,26209,0
2017-08-30,16.301,16.469,16.221,16.291,16585,0
2017-08-31,16.221,16.284,15.973,16.023,32455,0
2017-09-01,16.221,16.261,15.825,15.923,21400,0
2017-09-05,15.884,15.997,15.835,15.854,17755,0
2017-09-06,15.844,15.925,15.65,15.705,21607,0
2017-09-07,15.765,16.083,15.695,15.943,31444,0
2017-09-08,15.884,16.083,15.864,16.003,22092,0
2017-09-11,15.923,16.013,15.805,15.825,23247,0
2017-09-12,15.825,15.854,15.616,15.674,28796,0
2017-09-13,15.735,15.815,15.527,15.815,9108,0
2017-09-14,15.755,15.874,15.755,15.874,10203,0
2017-09-15,16.053,16.053,15.904,16.023,16998,0
2017-09-18,16.033,16.211,15.983,16.211,21235,0
2017-09-19,16.281,16.714,16.142,16.451,33550,0
2017-09-20,16.579,16.579,16.341,16.529,33606,0
2017-09-21,16.499,16.639,16.499,16.629,13800,0
2017-09-22,16.619,16.77,16.615,16.738,19442,0
2017-09-25,16.719,16.803,16.261,16.549,29918,0
2017-09-26,17.187,17.187,16.371,16.938,30617,0
2017-09-27,16.998,17.306,16.887,16.927,26800,0
2017-09-28,16.938,17.187,16.868,16.998,29769,0
2017-09-29,16.938,16.938,16.296,16.358,17225,0
2017-10-02,16.459,16.469,16.353,16.37,10047,0
2017-10-03,16.4,16.539,16.22,16.27,16726,0
2017-10-04,16.42,16.42,16.165,16.19,6754,0
2017-10-05,16.26,16.26,15.981,16.001,13052,0
2017-10-06,16.021,16.141,15.988,16.141,11774,0
2017-10-09,16.181,16.25,16.163,16.25,2872,0
2017-10-10,16.171,16.252,16.151,16.22,6434,0
2017-10-11,16.33,16.858,16.33,16.44,14058,0
2017-10-12,16.509,16.509,16.38,16.38,7275,0
2017-10-13,16.509,16.509,16.38,16.38,4337,0
2017-10-16,16.39,16.41,16.26,16.29,5788,0
2017-10-17,16.25,16.509,16.177,16.32,22306,0
2017-10-18,16.29,16.39,16.241,16.32,12794,0
2017-10-19,16.38,16.4274,16.15,16.15,8914,0
2017-10-20,16.11,16.11,15.65,15.81,35998,0
2017-10-23,15.89,16.4873,15.89,15.9205,11777,0
2017-10-24,15.85,16.09,15.85,16.06,11892,0
2017-10-25,16,16.04,15.88,15.88,10877,0
2017-10-26,15.84,15.86,15.7,15.71,25487,0
2017-10-27,15.76,15.76,15.665,15.71,8595,0
2017-10-30,16,16.02,15.596,15.61,13944,0
2017-10-31,15.7,15.9,15.61,15.9,11427,0
2017-11-01,16.02,16.02,15.92,15.94,10805,0
2017-11-02,15.9,16.0082,15.8425,15.8886,9673,0
2017-11-03,16.02,16.02,15.7951,15.81,15721,0
2017-11-06,15.82,15.92,15.82,15.84,11908,0
2017-11-07,15.79,15.8191,15.75,15.76,9113,0
2017-11-08,15.7,15.7158,15.59,15.59,7689,0
2017-11-09,15.56,15.6,15.46,15.47,8334,0
2017-11-10,15.56,15.56,15.13,15.16,8154,0
