Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.76,14.788,14.644,14.728,2990,0
2005-02-28,14.847,14.932,14.819,14.879,3369,0
2005-03-01,14.905,15.052,14.905,15.052,713,0
2005-03-02,14.879,14.996,14.819,14.905,2754,0
2005-03-03,14.819,14.879,14.699,14.699,1565,0
2005-03-04,14.728,14.788,14.644,14.644,2583,0
2005-03-07,14.932,14.964,14.644,14.819,2897,0
2005-03-08,14.76,14.847,14.699,14.819,7419,0
2005-03-09,14.671,14.76,14.61,14.699,3505,0
2005-03-10,14.551,14.76,14.374,14.699,6326,0
2005-03-11,14.344,14.494,14.292,14.318,3464,0
2005-03-14,14.258,14.374,14.112,14.374,4728,0
2005-03-15,14.201,14.407,14.201,14.407,923,0
2005-03-16,14.139,14.226,14.054,14.054,2007,0
2005-03-17,14.054,14.201,13.639,13.849,11396,0
2005-03-18,13.849,13.939,13.669,13.669,3195,0
2005-03-21,13.639,13.669,13.553,13.669,6265,0
2005-03-22,13.315,13.315,12.967,13.087,12419,0
2005-03-23,13.024,13.112,13.024,13.081,7962,0
2005-03-24,13.054,13.171,13.024,13.112,5410,0
2005-03-28,13.112,13.197,13.024,13.197,1774,0
2005-03-29,13.197,13.232,13.024,13.024,4822,0
2005-03-30,13.171,13.669,13.171,13.289,4589,0
2005-03-31,13.433,13.903,13.263,13.669,5914,0
2005-04-01,13.757,13.939,13.669,13.787,1834,0
2005-04-04,13.787,14.112,13.669,14.112,1458,0
2005-04-05,13.903,13.966,13.669,13.966,1536,0
2005-04-06,13.819,13.882,13.819,13.819,473,0
2005-04-07,13.669,13.819,13.553,13.553,3545,0
2005-04-08,13.639,13.639,13.524,13.553,2583,0
2005-04-11,13.524,13.586,13.524,13.586,948,0
2005-04-12,13.408,13.524,13.263,13.379,1834,0
2005-04-13,13.171,13.379,13.171,13.379,1388,0
2005-04-14,13.197,13.232,12.967,13.081,5201,0
2005-04-15,12.996,12.996,12.789,12.82,5947,0
2005-04-18,12.73,12.874,12.639,12.874,6089,0
2005-04-19,13.171,13.232,12.936,12.996,6562,0
2005-04-20,13.171,13.171,12.996,13.112,2656,0
2005-04-21,12.967,13.081,12.874,12.967,3805,0
2005-04-22,12.874,13.112,12.874,13.112,1742,0
2005-04-25,13.054,13.263,13.054,13.054,2390,0
2005-04-26,13.054,13.171,12.996,13.171,2687,0
2005-04-27,12.996,13.197,12.996,13.197,680,0
2005-04-28,13.232,13.289,13.054,13.289,2007,0
2005-04-29,13.289,13.494,13.112,13.433,5473,0
2005-05-02,13.433,13.433,13.289,13.289,1301,0
2005-05-03,13.263,13.433,13.263,13.433,1126,0
2005-05-04,13.289,13.433,13.289,13.315,4289,0
2005-05-05,13.263,13.464,13.232,13.315,3634,0
2005-05-06,13.315,13.494,13.315,13.315,3195,0
2005-05-09,13.145,13.464,13.112,13.464,2390,0
2005-05-10,13.494,13.787,13.494,13.757,2183,0
2005-05-11,13.433,13.524,13.379,13.524,11736,0
2005-05-12,13.433,13.494,13.379,13.494,1632,0
2005-05-13,13.379,13.433,13.347,13.433,3946,0
2005-05-16,13.347,13.408,13.347,13.379,2070,0
2005-05-17,13.494,13.613,13.293,13.464,4289,0
2005-05-18,13.379,13.379,13.315,13.347,1503,0
2005-05-19,13.347,13.494,13.347,13.464,862,0
2005-05-20,13.347,13.586,13.315,13.315,2183,0
2005-05-23,13.347,13.639,13.347,13.639,2445,0
2005-05-24,13.433,13.524,13.433,13.464,2271,0
2005-05-25,13.464,13.639,13.464,13.586,1388,0
2005-05-26,13.586,13.639,13.408,13.464,1062,0
2005-05-27,13.639,13.787,13.408,13.787,1657,0
2005-05-31,14.112,14.494,13.819,13.903,10753,0
2005-06-01,13.787,14.374,13.787,14.258,2858,0
2005-06-02,14.082,14.112,13.939,14.112,1181,0
2005-06-03,14.112,14.699,14.112,14.699,4289,0
2005-06-06,14.525,14.76,14.525,14.699,4526,0
2005-06-07,14.699,14.728,14.551,14.551,1632,0
2005-06-08,14.494,14.525,14.494,14.494,971,0
2005-06-09,14.671,14.671,14.112,14.463,7275,0
2005-06-10,14.61,14.61,14.258,14.258,2786,0
2005-06-13,13.966,14.054,13.966,13.966,1420,0
2005-06-14,13.966,14.551,13.966,14.059,2271,0
2005-06-15,14.112,14.112,13.966,13.966,1458,0
2005-06-16,13.876,14.112,13.876,14.112,1028,0
2005-06-17,13.876,13.939,13.876,13.876,1536,0
2005-06-20,13.849,13.993,13.613,13.669,5822,0
2005-06-21,13.613,13.966,13.613,13.966,1062,0
2005-06-22,14.139,14.139,13.966,13.966,346,0
2005-06-23,13.939,14.407,13.939,14.112,2514,0
2005-06-24,14.172,14.172,13.849,13.966,2754,0
2005-06-27,14.112,14.172,13.966,14.139,1420,0
2005-06-28,14.201,14.201,14.112,14.139,680,0
2005-06-29,14.258,14.258,14.112,14.139,346,0
2005-06-30,13.939,14.525,13.849,14.112,4385,0
2005-07-01,14.112,14.258,13.993,13.993,1706,0
2005-07-05,13.993,14.226,13.993,14.139,1154,0
2005-07-06,14.112,14.201,14.112,14.201,742,0
2005-07-07,13.993,14.644,13.993,14.525,4146,0
2005-07-08,14.258,14.258,14.258,14.258,346,0
2005-07-11,14.201,14.525,14.112,14.112,3980,0
2005-07-12,14.112,14.494,14.112,14.344,4728,0
2005-07-13,14.112,14.258,14.054,14.258,680,0
2005-07-14,14.344,14.463,14.292,14.292,3980,0
2005-07-15,14.172,14.318,14.112,14.318,1126,0
2005-07-18,14.082,14.201,14.082,14.112,1154,0
2005-07-19,14.258,14.258,14.082,14.082,2656,0
2005-07-20,14.054,14.139,14.024,14.139,3195,0
2005-07-21,14.054,14.407,14.054,14.407,2656,0
2005-07-22,14.258,14.258,14.258,14.258,40,0
2005-07-25,14.201,14.407,14.201,14.258,1126,0
2005-07-26,14.407,14.463,14.226,14.435,2514,0
2005-07-27,14.258,14.463,14.226,14.258,1095,0
2005-07-28,14.407,14.644,14.407,14.551,6022,0
2005-07-29,14.61,14.699,14.407,14.61,6738,0
2005-08-01,14.551,14.728,14.551,14.699,8025,0
2005-08-02,14.728,14.728,14.525,14.525,6834,0
2005-08-03,14.494,14.61,14.435,14.463,12717,0
2005-08-04,14.407,14.494,14.374,14.435,16566,0
2005-08-05,14.463,14.463,13.787,13.966,32997,0
2005-08-08,14.024,14.082,13.524,13.734,16592,0
2005-08-09,13.734,13.876,13.553,13.703,9724,0
2005-08-10,13.703,13.939,13.639,13.734,13302,0
2005-08-11,13.524,13.819,13.524,13.586,11333,0
2005-08-12,13.524,13.849,13.524,13.703,4822,0
2005-08-15,13.524,13.876,13.474,13.734,13746,0
2005-08-16,13.586,13.903,13.586,13.876,11190,0
2005-08-17,13.903,13.939,13.849,13.903,6800,0
2005-08-18,13.876,13.966,13.849,13.966,8632,0
2005-08-19,13.993,14.024,13.849,13.966,2007,0
2005-08-22,13.966,14.054,13.903,14.054,12380,0
2005-08-23,13.966,14.112,13.966,14.112,6708,0
2005-08-24,13.993,14.112,13.993,14.082,7040,0
2005-08-25,14.082,14.258,13.993,14.226,6152,0
2005-08-26,14.082,14.258,13.849,13.876,17038,0
2005-08-29,13.669,14.054,13.669,13.703,29043,0
2005-08-30,13.787,13.787,13.464,13.464,16082,0
2005-08-31,13.464,13.757,13.379,13.408,18374,0
2005-09-01,13.464,13.669,13.464,13.639,7657,0
2005-09-02,13.639,13.757,13.639,13.757,4385,0
2005-09-06,13.819,13.819,13.707,13.757,3781,0
2005-09-07,13.669,13.819,13.669,13.787,8676,0
2005-09-08,13.757,13.849,13.676,13.734,6765,0
2005-09-09,13.819,13.849,13.787,13.787,1301,0
2005-09-12,13.787,13.876,13.703,13.819,7449,0
2005-09-13,13.669,13.787,13.586,13.669,16532,0
2005-09-14,13.734,13.734,13.669,13.669,4146,0
2005-09-15,13.787,13.787,13.639,13.669,4766,0
2005-09-16,13.849,13.849,13.553,13.613,4083,0
2005-09-19,13.553,13.703,13.54,13.613,4321,0
2005-09-20,13.787,13.819,13.553,13.613,8065,0
2005-09-21,13.553,13.669,13.524,13.524,8740,0
2005-09-22,13.494,13.494,13.408,13.464,7242,0
2005-09-23,13.464,13.586,13.379,13.524,7719,0
2005-09-26,13.524,13.613,13.433,13.613,6502,0
2005-09-27,13.524,13.613,12.82,13.112,40036,0
2005-09-28,13.197,13.464,12.936,13.081,13912,0
2005-09-29,12.967,13.112,12.789,12.936,39970,0
2005-09-30,13.054,13.171,13.054,13.145,17921,0
2005-10-03,13.145,13.232,12.789,13.081,21257,0
2005-10-04,13.112,13.112,12.582,12.789,33336,0
2005-10-05,12.755,12.906,12.289,12.498,47894,0
2005-10-06,12.498,12.498,12.197,12.347,14224,0
2005-10-07,12.38,12.498,12.197,12.498,16027,0
2005-10-10,12.639,12.672,11.994,12.319,38904,0
2005-10-11,12.261,12.406,12.197,12.38,14348,0
2005-10-12,12.261,12.289,12.08,12.261,14900,0
2005-10-13,12.112,12.112,11.88,11.964,21665,0
2005-10-14,11.821,11.964,11.67,11.786,12826,0
2005-10-17,11.905,12.197,11.905,12.025,6152,0
2005-10-18,12.145,12.229,12.025,12.197,6502,0
2005-10-19,12.197,12.498,12.197,12.406,6974,0
2005-10-20,12.289,12.523,12.278,12.347,5947,0
2005-10-21,12.197,12.347,12.112,12.347,3061,0
2005-10-24,12.347,12.465,12.197,12.347,4250,0
2005-10-25,12.347,12.755,12.347,12.465,3369,0
2005-10-26,12.755,12.755,12.615,12.639,6708,0
2005-10-27,12.639,12.639,12.465,12.582,7346,0
2005-10-28,12.498,12.85,12.112,12.197,13982,0
2005-10-31,12.145,12.936,12.145,12.582,16837,0
2005-11-01,12.465,12.936,12.465,12.789,10411,0
2005-11-02,12.789,12.936,12.672,12.85,4045,0
2005-11-03,12.85,12.936,12.85,12.85,7549,0
2005-11-04,12.906,13.024,12.615,12.996,4589,0
2005-11-07,12.82,12.996,12.789,12.936,7242,0
2005-11-08,12.996,12.996,12.82,12.88,3342,0
2005-11-09,12.936,12.996,12.874,12.874,6834,0
2005-11-10,12.996,13.024,12.639,12.85,14253,0
2005-11-11,12.967,12.967,12.789,12.85,4766,0
2005-11-14,12.996,12.996,12.672,12.936,19051,0
2005-11-15,12.996,12.996,12.555,12.582,19116,0
2005-11-16,12.498,12.582,12.347,12.523,4696,0
2005-11-17,12.498,12.523,12.197,12.197,11158,0
2005-11-18,12.112,12.172,12.053,12.08,15745,0
2005-11-21,12.197,12.406,12.08,12.112,9047,0
2005-11-22,12.347,12.347,12.112,12.145,5748,0
2005-11-23,12.261,12.319,12.08,12.229,7180,0
2005-11-25,12.38,12.498,12.289,12.435,3399,0
2005-11-28,12.498,12.615,12.498,12.523,8775,0
2005-11-29,12.615,12.615,12.406,12.582,6974,0
2005-11-30,12.582,12.755,12.523,12.523,11431,0
2005-12-01,12.523,12.639,12.406,12.435,9258,0
2005-12-02,12.406,12.789,12.406,12.523,10753,0
2005-12-05,12.523,12.555,12.406,12.435,6225,0
2005-12-06,12.465,12.615,12.38,12.465,5072,0
2005-12-07,12.615,12.73,12.393,12.582,4526,0
2005-12-08,12.555,12.559,12.406,12.555,4624,0
2005-12-09,12.639,12.639,12.261,12.406,9930,0
2005-12-12,12.498,12.639,12.319,12.615,15239,0
2005-12-13,12.615,12.755,12.465,12.755,15102,0
2005-12-14,12.465,12.789,12.435,12.702,10509,0
2005-12-15,12.615,12.755,12.498,12.582,9422,0
2005-12-16,12.639,12.874,12.498,12.874,3781,0
2005-12-19,12.702,12.702,12.38,12.406,9761,0
2005-12-20,12.38,12.397,12.197,12.289,8466,0
2005-12-21,12.874,12.874,12.289,12.465,25205,0
2005-12-22,12.465,12.465,12.229,12.261,7307,0
2005-12-23,12.406,12.406,12.112,12.197,8162,0
2005-12-27,12.053,12.319,12.025,12.112,14490,0
2005-12-28,12.112,12.289,11.761,11.905,33296,0
2005-12-29,12.025,12.145,11.905,12.053,14224,0
2005-12-30,11.905,12.261,11.847,12.172,22449,0
2006-01-03,12.025,12.319,12.02,12.112,4526,0
2006-01-04,12.112,12.289,11.937,12.197,11126,0
2006-01-05,12.347,12.347,12.112,12.347,14081,0
2006-01-06,12.261,12.789,12.261,12.73,11431,0
2006-01-09,12.435,12.82,12.406,12.755,16056,0
2006-01-10,12.73,12.73,12.555,12.582,3505,0
2006-01-11,12.465,12.755,12.08,12.197,51119,0
2006-01-12,12.261,12.406,12.112,12.289,16736,0
2006-01-13,12.347,12.38,12.289,12.38,8065,0
2006-01-17,12.347,12.435,12.319,12.406,6908,0
2006-01-18,12.406,12.615,12.289,12.38,14524,0
2006-01-19,12.435,12.555,12.435,12.465,5304,0
2006-01-20,12.555,12.555,12.347,12.555,9459,0
2006-01-23,12.498,12.639,12.347,12.582,12000,0
2006-01-24,12.498,12.702,12.465,12.582,9317,0
2006-01-25,12.702,12.702,12.523,12.582,6225,0
2006-01-26,12.582,12.702,12.582,12.672,10272,0
2006-01-27,12.672,12.672,12.523,12.523,7275,0
2006-01-30,12.615,12.73,12.615,12.73,9047,0
2006-01-31,12.73,12.755,12.435,12.465,19425,0
2006-02-01,12.465,12.672,12.465,12.523,8162,0
2006-02-02,12.498,12.672,12.498,12.523,11362,0
2006-02-03,12.672,12.672,12.498,12.615,5140,0
2006-02-06,12.672,12.702,12.639,12.672,7657,0
2006-02-07,12.672,12.755,12.555,12.639,15783,0
2006-02-08,12.615,12.702,12.523,12.672,6022,0
2006-02-09,12.555,12.702,12.555,12.555,5947,0
2006-02-10,12.702,12.73,12.555,12.73,5914,0
2006-02-13,12.523,12.73,12.523,12.73,5579,0
2006-02-14,12.73,12.755,12.523,12.555,7449,0
2006-02-15,12.639,12.755,12.555,12.755,8512,0
2006-02-16,12.639,12.755,12.555,12.582,4661,0
2006-02-17,12.702,12.755,12.639,12.755,11158,0
2006-02-21,12.639,12.789,12.639,12.789,13431,0
2006-02-22,12.789,12.936,12.672,12.73,8542,0
2006-02-23,12.73,13.054,12.73,12.85,20100,0
2006-02-24,13.024,13.054,12.789,12.996,12586,0
2006-02-27,13.054,13.054,12.874,12.874,12419,0
2006-02-28,12.996,13.171,12.82,13.054,18639,0
2006-03-01,12.996,13.054,12.874,13.054,7719,0
2006-03-02,12.996,13.145,12.967,13.054,8191,0
2006-03-03,13.054,13.171,12.996,12.996,5304,0
2006-03-06,12.996,13.024,12.82,12.936,14697,0
2006-03-07,13.054,13.669,12.789,12.789,26012,0
2006-03-08,12.789,12.936,12.672,12.755,25715,0
2006-03-09,12.702,12.936,12.702,12.82,22110,0
2006-03-10,12.789,12.906,12.555,12.555,24459,0
2006-03-13,12.406,12.555,12.172,12.172,28434,0
2006-03-14,12.406,12.435,12.289,12.319,14287,0
2006-03-15,12.406,12.406,12.229,12.347,6390,0
2006-03-16,12.347,12.38,12.261,12.38,11054,0
2006-03-17,12.38,12.38,12.289,12.347,12048,0
2006-03-20,12.38,12.435,12.347,12.406,9552,0
2006-03-21,12.435,12.435,12.347,12.406,8309,0
2006-03-22,12.435,12.435,12.38,12.406,2858,0
2006-03-23,12.38,12.615,12.38,12.582,14593,0
2006-03-24,12.582,12.639,12.582,12.639,11671,0
2006-03-27,12.639,12.702,12.615,12.615,9494,0
2006-03-28,12.639,12.702,12.639,12.639,12717,0
2006-03-29,12.639,12.639,12.435,12.498,8912,0
2006-03-30,12.406,12.435,12.347,12.38,9635,0
2006-03-31,12.435,12.672,12.435,12.582,9837,0
2006-04-03,12.465,12.639,12.435,12.555,6671,0
2006-04-04,12.582,12.582,12.289,12.435,15577,0
2006-04-05,12.347,12.498,12.319,12.465,12717,0
2006-04-06,12.347,12.465,12.319,12.435,7892,0
2006-04-07,12.347,12.435,12.172,12.229,8512,0
2006-04-10,12.261,12.319,12.08,12.197,16971,0
2006-04-11,11.821,12.112,11.786,11.994,20379,0
2006-04-12,11.994,12.145,11.964,12.112,12140,0
2006-04-13,12.053,12.08,11.989,11.994,9152,0
2006-04-17,11.994,11.994,11.88,11.88,12419,0
2006-04-18,11.821,12.112,11.821,11.905,15338,0
2006-04-19,11.905,12.053,11.905,11.905,3312,0
2006-04-20,11.905,12.406,11.821,12.08,29929,0
2006-04-21,12.112,12.112,11.937,11.937,5646,0
2006-04-24,11.937,11.937,11.731,11.731,34799,0
2006-04-25,11.761,11.937,11.701,11.731,15681,0
2006-04-26,11.701,11.847,11.67,11.847,15239,0
2006-04-27,11.64,11.88,11.64,11.88,6390,0
2006-04-28,11.731,12.025,11.731,11.937,14593,0
2006-05-01,11.821,12.112,11.821,12.053,16904,0
2006-05-02,12.053,12.053,11.786,11.821,16592,0
2006-05-03,11.88,11.994,11.821,11.905,8266,0
2006-05-04,11.905,11.905,11.786,11.821,5377,0
2006-05-05,11.821,11.994,11.731,11.88,18133,0
2006-05-08,11.821,11.821,11.731,11.786,9999,0
2006-05-09,11.761,11.821,11.701,11.821,9837,0
2006-05-10,11.821,11.88,11.701,11.731,3839,0
2006-05-11,11.761,11.761,11.614,11.67,13635,0
2006-05-12,11.614,11.67,10.791,11.258,40952,0
2006-05-15,11.377,11.406,11.026,11.201,17823,0
2006-05-16,11.201,11.201,11.114,11.201,11396,0
2006-05-17,11.201,11.258,10.936,11.054,30339,0
2006-05-18,10.996,11.141,10.964,11.082,12998,0
2006-05-19,10.996,11.054,10.964,11.054,2419,0
2006-05-22,10.964,11.054,10.964,10.996,13509,0
2006-05-23,10.964,11.141,10.964,11.082,22212,0
2006-05-24,10.964,11.082,10.936,10.996,8136,0
2006-05-25,11.114,11.141,10.964,10.996,7275,0
2006-05-26,11.054,11.082,11.054,11.082,3912,0
2006-05-30,11.054,11.258,11.054,11.082,9317,0
2006-05-31,11.173,11.32,11.097,11.32,15472,0
2006-06-01,11.173,11.348,11.082,11.173,11362,0
2006-06-02,11.082,11.32,11.082,11.32,5272,0
2006-06-05,11.32,11.32,11.114,11.114,18880,0
2006-06-06,10.964,11.173,10.964,11.026,25686,0
2006-06-07,10.964,11.141,10.964,11.026,12954,0
2006-06-08,11.026,11.141,10.996,11.114,5676,0
2006-06-09,10.964,11.161,10.964,11.054,6908,0
2006-06-12,10.996,11.201,10.981,11.141,9930,0
2006-06-13,10.909,11.026,10.909,10.964,11671,0
2006-06-14,10.936,11.054,10.844,10.909,11089,0
2006-06-15,10.909,11.026,10.909,10.996,4589,0
2006-06-16,10.996,11.026,10.936,10.996,10373,0
2006-06-19,10.964,11.026,10.936,10.936,5072,0
2006-06-20,10.909,11.114,10.878,10.996,16769,0
2006-06-21,11.026,11.173,11.026,11.054,18236,0
2006-06-22,11.026,11.173,10.996,11.054,11802,0
2006-06-23,11.026,11.232,10.996,11.026,12518,0
2006-06-26,11.026,11.232,10.909,10.909,8775,0
2006-06-27,10.996,11.026,10.909,10.909,5781,0
2006-06-28,11.026,11.026,10.909,10.964,7588,0
2006-06-29,11.114,11.114,10.964,10.996,4556,0
2006-06-30,11.026,11.201,10.996,11.173,12922,0
2006-07-03,11.114,11.258,11.082,11.237,2961,0
2006-07-05,11.201,11.32,11.201,11.201,6872,0
2006-07-06,11.32,11.32,11.054,11.32,7072,0
2006-07-07,11.289,11.32,11.201,11.232,3634,0
2006-07-10,11.32,11.32,11.114,11.173,8397,0
2006-07-11,11.141,11.348,11.141,11.32,13671,0
2006-07-12,11.082,11.232,11.054,11.201,10578,0
2006-07-13,11.173,11.186,11.054,11.173,5410,0
2006-07-14,11.201,11.201,11.054,11.201,2656,0
2006-07-17,11.082,11.114,10.964,11.026,8365,0
2006-07-18,10.964,11.114,10.936,11.054,4146,0
2006-07-19,11.114,11.141,10.936,11.114,21497,0
2006-07-20,11.141,11.141,10.878,11.054,12687,0
2006-07-21,11.026,11.082,10.964,11.026,3369,0
2006-07-24,10.936,11.097,10.936,11.082,4696,0
2006-07-25,11.114,11.348,10.958,11.348,21977,0
2006-07-26,11.258,11.348,11.201,11.201,10209,0
2006-07-27,11.32,11.32,11.141,11.289,5513,0
2006-07-28,11.258,11.32,11.201,11.232,10813,0
2006-07-31,11.32,11.348,11.258,11.348,11431,0
2006-08-01,11.232,11.348,11.201,11.348,6195,0
2006-08-02,11.348,11.348,11.258,11.348,5272,0
2006-08-03,11.258,11.348,11.258,11.32,8365,0
2006-08-04,11.258,11.348,11.258,11.348,13064,0
2006-08-07,11.377,11.406,11.32,11.377,5852,0
2006-08-08,11.377,11.496,11.258,11.32,10852,0
2006-08-09,11.32,11.32,11.258,11.32,8912,0
2006-08-10,11.232,11.406,11.232,11.32,10681,0
2006-08-11,11.173,11.32,11.173,11.201,3545,0
2006-08-14,11.173,11.258,11.114,11.232,6390,0
2006-08-15,11.258,11.32,11.201,11.232,9284,0
2006-08-16,11.289,11.32,11.114,11.232,28128,0
2006-08-17,11.258,11.32,11.173,11.173,6426,0
2006-08-18,11.289,11.289,11.114,11.114,9216,0
2006-08-21,11.114,11.289,11.114,11.201,10714,0
2006-08-22,11.201,11.32,11.201,11.32,17247,0
2006-08-23,11.32,11.32,11.289,11.289,6562,0
2006-08-24,11.32,11.32,11.114,11.258,9422,0
2006-08-25,11.141,11.32,11.141,11.32,10753,0
2006-08-28,11.32,11.32,11.258,11.258,16703,0
2006-08-29,11.173,11.32,11.173,11.258,12080,0
2006-08-30,11.289,11.289,11.201,11.289,14900,0
2006-08-31,11.232,11.32,11.232,11.289,8880,0
2006-09-01,11.201,11.32,11.173,11.289,5473,0
2006-09-05,11.201,11.289,11.201,11.289,8542,0
2006-09-06,11.258,11.289,11.201,11.232,11226,0
2006-09-07,11.258,11.32,11.173,11.32,19561,0
2006-09-08,11.232,11.377,11.232,11.377,12954,0
2006-09-11,11.964,11.964,11.173,11.348,26263,0
2006-09-12,11.406,11.406,11.258,11.32,8309,0
2006-09-13,11.32,11.468,11.32,11.32,20682,0
2006-09-14,11.32,11.468,11.32,11.435,19116,0
2006-09-15,11.435,11.443,11.41,11.435,8775,0
2006-09-18,11.435,11.496,11.435,11.496,18615,0
2006-09-19,11.468,11.496,11.468,11.496,13509,0
2006-09-20,11.584,11.584,11.468,11.523,7419,0
2006-09-21,11.523,11.614,11.523,11.552,6738,0
2006-09-22,11.406,11.523,11.406,11.496,11599,0
2006-09-25,11.496,11.523,11.435,11.468,7242,0
2006-09-26,11.523,11.552,11.435,11.552,15819,0
2006-09-27,11.468,11.552,11.435,11.552,13431,0
2006-09-28,11.584,11.614,11.496,11.552,7275,0
2006-09-29,11.614,11.614,11.468,11.496,9635,0
2006-10-02,11.584,11.614,11.468,11.584,7688,0
2006-10-03,11.614,11.701,11.523,11.67,13431,0
2006-10-04,11.552,11.701,11.552,11.614,13605,0
2006-10-05,11.584,11.67,11.584,11.67,6530,0
2006-10-06,11.731,11.731,11.584,11.67,4934,0
2006-10-09,11.552,11.67,11.552,11.584,10411,0
2006-10-10,11.731,11.731,11.552,11.614,13130,0
2006-10-11,11.523,11.614,11.496,11.584,5031,0
2006-10-12,11.523,11.614,11.468,11.523,8775,0
2006-10-13,11.614,11.614,11.435,11.552,8842,0
2006-10-16,11.584,11.614,11.468,11.614,6765,0
2006-10-17,11.496,11.584,11.32,11.406,16703,0
2006-10-18,11.32,11.49,11.32,11.406,9284,0
2006-10-19,11.496,11.496,11.348,11.348,7346,0
2006-10-20,11.377,11.496,11.32,11.406,9724,0
2006-10-23,11.435,11.468,11.173,11.32,18615,0
2006-10-24,11.289,11.406,11.258,11.377,9837,0
2006-10-25,11.377,11.496,11.348,11.496,16904,0
2006-10-26,11.496,11.64,11.435,11.552,17144,0
2006-10-27,11.552,11.905,11.552,11.847,37142,0
2006-10-30,11.67,11.88,11.67,11.761,13982,0
2006-10-31,11.786,11.894,11.67,11.821,26397,0
2006-11-01,11.786,11.905,11.67,11.761,14834,0
2006-11-02,11.821,11.821,11.64,11.64,6625,0
2006-11-03,11.523,11.88,11.523,11.614,7619,0
2006-11-06,11.64,11.761,11.64,11.731,7588,0
2006-11-07,11.64,11.761,11.64,11.701,12826,0
2006-11-08,11.67,11.821,11.614,11.821,8309,0
2006-11-09,11.821,11.847,11.701,11.786,6225,0
2006-11-10,11.701,11.847,11.701,11.847,12625,0
2006-11-13,11.786,11.786,11.614,11.701,9798,0
2006-11-14,11.731,11.761,11.614,11.64,10209,0
2006-11-15,11.731,11.786,11.64,11.731,13746,0
2006-11-16,11.64,11.821,11.614,11.731,9761,0
2006-11-17,11.64,11.786,11.614,11.761,14834,0
2006-11-20,11.67,11.847,11.64,11.821,9494,0
2006-11-21,11.701,11.786,11.64,11.701,8980,0
2006-11-22,11.761,11.761,11.64,11.67,9047,0
2006-11-24,11.761,11.964,11.701,11.786,8466,0
2006-11-27,11.821,11.847,11.731,11.761,7388,0
2006-11-28,11.847,11.937,11.731,11.905,15912,0
2006-11-29,11.905,11.994,11.761,11.88,12717,0
2006-11-30,11.786,11.964,11.761,11.88,29629,0
2006-12-01,11.847,11.905,11.761,11.761,15275,0
2006-12-04,11.731,11.821,11.67,11.731,35991,0
2006-12-05,11.731,11.847,11.701,11.847,21735,0
2006-12-06,11.761,11.88,11.761,11.847,8676,0
2006-12-07,11.761,11.847,11.761,11.821,24936,0
2006-12-08,11.821,11.88,11.701,11.88,26734,0
2006-12-11,11.761,11.905,11.761,11.88,16904,0
2006-12-12,11.847,11.905,11.786,11.905,25001,0
2006-12-13,11.847,11.905,11.761,11.88,15745,0
2006-12-14,11.821,11.905,11.761,11.821,12625,0
2006-12-15,11.786,11.821,11.731,11.731,12826,0
2006-12-18,11.67,11.786,11.614,11.761,22819,0
2006-12-19,11.67,11.786,11.67,11.731,3839,0
2006-12-20,11.67,11.761,11.64,11.701,15546,0
2006-12-21,11.67,11.786,11.67,11.761,14697,0
2006-12-22,11.731,11.786,11.701,11.731,4589,0
2006-12-26,11.731,11.761,11.67,11.67,35782,0
2006-12-27,11.701,11.847,11.67,11.786,14870,0
2006-12-28,11.847,11.964,11.786,11.821,17485,0
2006-12-29,11.761,11.9,11.701,11.821,24795,0
2007-01-03,11.821,11.905,11.786,11.88,13605,0
2007-01-04,11.847,11.964,11.821,11.964,13156,0
2007-01-05,11.905,11.905,11.761,11.821,13875,0
2007-01-08,11.786,11.88,11.786,11.88,11532,0
2007-01-09,11.905,12.025,11.88,11.937,12954,0
2007-01-10,11.88,12.025,11.88,11.964,10245,0
2007-01-11,11.964,11.964,11.821,11.905,12113,0
2007-01-12,11.88,12.025,11.88,11.937,9117,0
2007-01-16,11.937,11.994,11.88,11.994,8230,0
2007-01-17,11.937,12.025,11.88,11.964,12080,0
2007-01-18,11.937,12.053,11.88,11.994,21637,0
2007-01-19,11.905,12.053,11.905,11.994,7008,0
2007-01-22,12.025,12.112,11.994,12.025,16231,0
2007-01-23,11.847,12.053,11.847,11.994,15885,0
2007-01-24,11.937,12.053,11.88,11.964,9388,0
2007-01-25,11.88,11.964,11.847,11.937,29490,0
2007-01-26,11.937,11.937,11.821,11.905,12080,0
2007-01-29,11.88,11.994,11.847,11.994,7242,0
2007-01-30,11.994,12.025,11.905,11.964,14081,0
2007-01-31,11.994,12.025,11.937,11.964,8569,0
2007-02-01,11.905,12.025,11.88,11.905,20311,0
2007-02-02,11.905,12.112,11.88,12.025,23603,0
2007-02-05,11.994,11.994,11.847,11.964,16285,0
2007-02-06,11.937,11.994,11.937,11.964,6022,0
2007-02-07,11.905,12.053,11.905,12.053,11333,0
2007-02-08,11.994,12.08,11.964,12.08,7549,0
2007-02-09,12.08,12.08,11.964,11.964,17626,0
2007-02-12,11.994,12.053,11.937,12.053,18885,0
2007-02-13,11.905,12.053,11.905,11.964,14754,0
2007-02-14,11.964,12.112,11.937,12.053,17581,0
2007-02-15,11.937,12.112,11.937,11.994,11599,0
2007-02-16,12.053,12.053,11.905,11.964,25478,0
2007-02-20,11.905,11.994,11.905,11.937,13235,0
2007-02-21,11.937,12.025,11.847,11.905,12449,0
2007-02-22,11.905,11.937,11.847,11.847,7588,0
2007-02-23,11.847,11.937,11.786,11.937,16324,0
2007-02-26,11.964,11.964,11.88,11.905,10952,0
2007-02-27,11.905,11.937,11.761,11.847,15819,0
2007-02-28,11.821,11.937,11.786,11.937,21977,0
2007-03-01,11.64,11.847,11.614,11.761,21257,0
2007-03-02,11.731,11.847,11.731,11.847,10038,0
2007-03-05,11.786,11.786,11.64,11.786,15745,0
2007-03-06,11.64,11.786,11.614,11.731,10245,0
2007-03-07,11.731,11.905,11.731,11.847,18497,0
2007-03-08,11.786,11.905,11.786,11.847,17996,0
2007-03-09,11.821,11.994,11.821,11.905,14111,0
2007-03-12,11.88,11.994,11.88,11.994,10925,0
2007-03-13,11.964,11.964,11.731,11.786,15745,0
2007-03-14,11.88,11.88,11.701,11.731,10649,0
2007-03-15,11.701,11.847,11.67,11.731,14348,0
2007-03-16,11.761,11.761,11.64,11.731,13711,0
2007-03-19,11.731,11.731,11.67,11.701,4222,0
2007-03-20,11.701,11.821,11.67,11.821,12954,0
2007-03-21,11.761,11.821,11.761,11.821,5513,0
2007-03-22,11.761,11.937,11.761,11.847,6708,0
2007-03-23,11.786,11.88,11.786,11.88,15207,0
2007-03-26,11.88,11.905,11.847,11.905,7962,0
2007-03-27,11.88,11.905,11.821,11.905,6593,0
2007-03-28,11.821,11.894,11.821,11.821,4526,0
2007-03-29,11.88,12.025,11.821,11.905,8980,0
2007-03-30,11.905,12.112,11.847,11.847,11874,0
2007-04-02,11.847,11.937,11.847,11.905,15577,0
2007-04-03,11.88,12.112,11.88,11.937,9047,0
2007-04-04,11.905,12.053,11.905,11.964,4696,0
2007-04-05,11.905,11.964,11.905,11.964,8065,0
2007-04-09,11.905,11.994,11.88,11.994,11158,0
2007-04-10,11.937,12.053,11.905,12.053,16837,0
2007-04-11,11.821,12.112,11.821,11.847,28644,0
2007-04-12,11.847,11.964,11.847,11.964,10209,0
2007-04-13,11.937,11.964,11.905,11.937,5646,0
2007-04-16,11.905,11.994,11.88,11.994,10411,0
2007-04-17,11.905,12.025,11.905,11.994,13605,0
2007-04-18,12.025,12.053,11.994,12.053,15239,0
2007-04-19,11.994,12.112,11.994,12.031,8428,0
2007-04-20,12.025,12.289,11.937,12.053,14834,0
2007-04-23,12.112,12.145,11.994,12.08,8266,0
2007-04-24,12.053,12.112,12.053,12.112,12080,0
2007-04-25,12.112,12.194,12.08,12.125,18330,0
2007-04-26,12.172,12.197,12.112,12.145,7549,0
2007-04-27,12.112,12.498,12.053,12.229,7449,0
2007-04-30,12.172,12.229,12.053,12.053,15577,0
2007-05-01,12.197,12.197,12.053,12.145,10609,0
2007-05-02,12.145,12.145,12.08,12.08,13032,0
2007-05-03,12.145,12.229,12.08,12.197,5072,0
2007-05-04,12.197,12.197,12.053,12.08,10714,0
2007-05-07,12.053,12.229,12.053,12.172,13844,0
2007-05-08,12.229,12.229,12.053,12.172,13431,0
2007-05-09,12.08,12.319,12.08,12.112,19629,0
2007-05-10,12.229,12.319,12.229,12.267,11158,0
2007-05-11,12.053,12.289,12.053,12.112,12380,0
2007-05-14,12.112,12.615,12.112,12.172,12998,0
2007-05-15,12.145,12.172,12.112,12.112,6908,0
2007-05-16,12.112,12.145,12.08,12.08,8802,0
2007-05-17,12.08,12.112,11.994,12.08,12794,0
2007-05-18,12.053,12.112,11.994,12.08,12248,0
2007-05-21,12.112,12.172,11.994,12.053,17314,0
2007-05-22,12.025,12.145,11.994,11.994,21461,0
2007-05-23,12.025,12.053,11.994,11.994,7180,0
2007-05-24,12.025,12.08,11.994,11.994,3100,0
2007-05-25,12.025,12.08,11.964,11.964,16667,0
2007-05-29,12.08,12.172,12.025,12.112,8098,0
2007-05-30,12.145,12.172,12.025,12.08,10681,0
2007-05-31,12.08,12.197,12.025,12.197,14458,0
2007-06-01,12.197,12.197,12.053,12.053,5513,0
2007-06-04,12.053,12.229,12.053,12.229,15069,0
2007-06-05,12.197,12.197,12.112,12.112,5748,0
2007-06-06,12.145,12.172,12.08,12.172,3839,0
2007-06-07,12.08,12.112,12.053,12.053,11671,0
2007-06-08,12.025,12.08,11.786,12.053,12861,0
2007-06-11,11.937,12.08,11.847,11.964,9867,0
2007-06-12,11.937,11.964,11.905,11.937,10649,0
2007-06-13,11.937,11.937,11.761,11.821,26907,0
2007-06-14,11.821,12.112,11.821,11.88,10166,0
2007-06-15,11.847,11.937,11.552,11.786,23603,0
2007-06-18,11.701,11.821,11.701,11.786,11965,0
2007-06-19,11.761,11.821,11.584,11.701,38676,0
2007-06-20,11.614,11.761,11.552,11.584,28740,0
2007-06-21,11.552,11.614,11.523,11.552,17176,0
2007-06-22,11.552,11.552,11.406,11.406,19457,0
2007-06-25,11.435,11.64,11.406,11.523,21401,0
2007-06-26,11.468,11.761,11.468,11.496,12113,0
2007-06-27,11.496,11.614,11.496,11.496,12449,0
2007-06-28,11.552,11.761,11.552,11.584,15446,0
2007-06-29,11.701,11.761,11.64,11.64,8365,0
2007-07-02,11.64,11.67,11.552,11.614,8542,0
2007-07-03,11.67,11.67,11.552,11.614,5104,0
2007-07-05,11.496,11.584,11.468,11.584,15546,0
2007-07-06,11.552,11.67,11.508,11.67,13431,0
2007-07-09,11.67,11.761,11.496,11.523,19116,0
2007-07-10,11.584,11.584,11.496,11.523,7753,0
2007-07-11,11.552,11.584,11.496,11.496,4115,0
2007-07-12,11.435,11.584,11.435,11.435,8912,0
2007-07-13,11.435,11.67,11.32,11.468,13875,0
2007-07-16,11.468,11.602,11.173,11.468,20816,0
2007-07-17,11.523,11.584,11.289,11.32,13195,0
2007-07-18,11.173,11.468,11.082,11.232,13431,0
2007-07-19,11.054,11.406,11.054,11.173,29086,0
2007-07-20,11.082,11.32,10.964,11.082,15472,0
2007-07-23,10.964,11.468,10.964,11.277,17716,0
2007-07-24,11.201,11.232,10.996,11.026,10952,0
2007-07-25,10.996,11.141,10.614,10.818,23232,0
2007-07-26,10.73,10.73,10.201,10.26,35006,0
2007-07-27,10.084,10.761,10.084,10.524,13912,0
2007-07-30,10.524,10.583,10.437,10.524,9494,0
2007-07-31,10.671,10.73,10.524,10.659,14186,0
2007-08-01,10.467,10.791,10.467,10.583,9665,0
2007-08-02,10.583,10.701,10.524,10.583,5304,0
2007-08-03,10.467,10.583,10.437,10.583,17856,0
2007-08-06,10.524,10.583,10.437,10.437,7449,0
2007-08-07,10.467,10.583,10.437,10.437,12283,0
2007-08-08,10.437,10.701,10.437,10.671,22316,0
2007-08-09,10.614,10.701,10.437,10.467,8365,0
2007-08-10,10.467,10.614,10.29,10.437,19932,0
2007-08-13,10.437,10.437,10.26,10.35,4899,0
2007-08-14,10.378,10.408,10.059,10.059,15577,0
2007-08-15,9.995,9.995,9.026,9.703,48878,0
2007-08-16,9.552,9.58,8.8492,9.4048,45171,0
2007-08-17,9.552,10.025,9.552,10.025,24046,0
2007-08-20,10.141,10.378,10.059,10.35,8598,0
2007-08-21,10.35,10.437,10.319,10.378,11226,0
2007-08-22,10.408,10.644,10.408,10.583,14317,0
2007-08-23,10.583,10.818,10.583,10.583,17111,0
2007-08-24,10.583,10.671,10.524,10.553,16877,0
2007-08-27,10.437,10.701,10.437,10.671,8266,0
2007-08-28,10.671,10.761,10.583,10.614,11874,0
2007-08-29,10.701,10.701,10.583,10.614,3805,0
2007-08-30,10.644,10.671,10.524,10.671,4321,0
2007-08-31,10.818,10.878,10.761,10.761,13671,0
2007-09-04,10.761,11.173,10.761,10.996,27824,0
2007-09-05,11.026,11.026,10.878,10.936,4423,0
2007-09-06,11.082,11.114,10.964,11.114,6225,0
2007-09-07,11.026,11.173,10.936,11.173,3667,0
2007-09-10,11.114,11.173,11.026,11.054,4020,0
2007-09-11,11.026,11.082,10.936,11.026,3545,0
2007-09-12,10.878,11.026,10.844,10.936,2583,0
2007-09-13,10.791,10.878,10.791,10.818,2826,0
2007-09-14,10.73,10.936,10.644,10.701,6297,0
2007-09-17,10.818,10.844,10.583,10.614,5781,0
2007-09-18,10.583,10.844,10.437,10.818,10578,0
2007-09-19,10.761,10.996,10.73,10.878,7149,0
2007-09-20,10.878,10.936,10.878,10.909,4526,0
2007-09-21,10.818,10.903,10.818,10.818,4899,0
2007-09-24,10.761,10.936,10.761,10.791,45104,0
2007-09-25,10.878,10.964,10.73,10.818,7619,0
2007-09-26,10.761,10.878,10.761,10.844,4795,0
2007-09-27,10.878,10.964,10.878,10.909,3839,0
2007-09-28,10.996,10.996,10.791,10.996,11158,0
2007-10-01,10.964,10.964,10.909,10.964,3634,0
2007-10-02,10.936,10.964,10.761,10.818,43877,0
2007-10-03,10.791,10.936,10.761,10.791,34526,0
2007-10-04,10.878,10.903,10.818,10.878,4456,0
2007-10-05,10.909,10.996,10.909,10.909,12625,0
2007-10-08,10.878,10.996,10.844,10.844,4624,0
2007-10-09,10.878,10.996,10.878,10.964,5579,0
2007-10-10,11.026,11.026,10.909,10.936,24594,0
2007-10-11,10.844,10.936,10.818,10.844,14834,0
2007-10-12,10.844,10.909,10.818,10.844,11431,0
2007-10-15,10.818,10.844,10.791,10.844,5272,0
2007-10-16,10.818,10.964,10.761,10.761,15406,0
2007-10-17,10.818,10.818,10.73,10.73,15446,0
2007-10-18,10.73,10.761,10.671,10.671,4146,0
2007-10-19,10.671,10.791,10.524,10.524,10166,0
2007-10-22,10.583,10.644,10.524,10.583,8632,0
2007-10-23,10.614,10.701,10.583,10.671,7991,0
2007-10-24,10.583,10.671,10.583,10.644,4146,0
2007-10-25,10.614,10.791,10.524,10.524,10509,0
2007-10-26,10.701,10.73,10.437,10.524,25001,0
2007-10-29,10.495,10.553,10.495,10.495,16803,0
2007-10-30,10.644,10.701,10.583,10.583,9552,0
2007-10-31,10.701,10.761,10.583,10.583,8912,0
2007-11-01,10.583,10.701,10.553,10.553,3781,0
2007-11-02,10.583,10.665,10.524,10.553,3750,0
2007-11-05,10.553,10.553,10.467,10.467,6530,0
2007-11-06,10.467,10.524,10.467,10.467,8569,0
2007-11-07,10.524,10.529,10.35,10.378,8466,0
2007-11-08,10.141,10.408,10.141,10.29,6765,0
2007-11-09,10.231,10.35,10.059,10.231,10813,0
2007-11-12,10.141,10.237,9.91,10.231,15950,0
2007-11-13,9.963,10.174,9.963,10.059,16080,0
2007-11-14,10.174,10.174,9.939,9.939,5304,0
2007-11-15,9.939,10.025,9.878,9.963,12248,0
2007-11-16,9.91,10.113,9.791,10.025,14490,0
2007-11-19,9.847,9.995,9.733,9.878,12810,0
2007-11-20,9.761,10.084,9.761,10.084,9798,0
2007-11-21,10.141,10.141,9.854,9.91,3905,0
2007-11-23,9.939,9.963,9.791,9.939,1126,0
2007-11-26,9.791,10.025,9.791,9.939,21401,0
2007-11-27,9.847,10.174,9.847,10.059,22688,0
2007-11-28,9.963,10.174,9.963,10.113,17996,0
2007-11-29,9.995,10.174,9.995,10.174,8309,0
2007-11-30,10.26,10.495,10.182,10.467,24795,0
2007-12-03,10.26,10.644,10.26,10.495,23543,0
2007-12-04,10.231,10.671,10.231,10.553,23780,0
2007-12-05,10.35,10.561,10.35,10.378,11671,0
2007-12-06,10.524,10.583,10.467,10.583,20883,0
2007-12-07,10.671,10.671,10.378,10.553,14900,0
2007-12-10,10.467,10.761,10.467,10.553,19083,0
2007-12-11,10.467,10.761,10.467,10.614,31907,0
2007-12-12,10.761,10.761,10.467,10.701,39935,0
2007-12-13,10.761,10.761,10.437,10.495,29857,0
2007-12-14,10.553,10.701,10.408,10.701,34767,0
2007-12-17,10.73,10.73,10.467,10.701,14767,0
2007-12-18,10.844,10.844,10.553,10.644,30220,0
2007-12-19,10.73,10.761,10.637,10.644,24223,0
2007-12-20,10.583,10.701,10.437,10.437,36734,0
2007-12-21,10.671,10.73,10.408,10.701,34557,0
2007-12-24,10.818,10.878,10.408,10.479,20053,0
2007-12-26,10.495,10.878,10.467,10.844,29354,0
2007-12-27,10.73,10.844,10.495,10.614,22982,0
2007-12-28,10.524,10.844,10.467,10.495,34911,0
2007-12-31,10.495,10.73,10.408,10.671,24599,0
2008-01-02,10.583,10.73,10.524,10.644,12205,0
2008-01-03,10.644,10.791,10.644,10.73,22376,0
2008-01-04,10.878,11.054,10.614,11.054,66903,0
2008-01-07,11.054,11.64,10.791,11.173,100004,0
2008-01-08,10.878,11.232,10.878,10.884,11669,0
2008-01-09,10.878,10.948,10.791,10.791,17008,0
2008-01-10,10.791,11.348,10.73,10.878,34123,0
2008-01-11,10.791,10.996,10.701,10.761,21791,0
2008-01-14,10.761,11.167,10.701,10.844,17144,0
2008-01-15,10.964,10.964,10.73,10.844,16106,0
2008-01-16,10.964,10.996,10.844,10.996,13574,0
2008-01-17,11.173,11.232,10.996,10.996,20001,0
2008-01-18,11.082,11.082,10.878,10.878,24179,0
2008-01-22,10.791,10.996,10.671,10.791,17064,0
2008-01-23,10.583,10.996,10.583,10.818,9869,0
2008-01-24,10.73,11.114,10.73,10.909,13367,0
2008-01-25,10.909,11.114,10.909,11.082,11860,0
2008-01-28,11.114,11.614,11.026,11.32,14834,0
2008-01-29,11.468,11.614,11.141,11.377,19116,0
2008-01-30,11.523,11.67,11.377,11.552,20555,0
2008-01-31,11.584,11.731,11.552,11.701,18386,0
2008-02-01,11.821,11.88,11.614,11.67,21897,0
2008-02-04,11.614,11.614,11.201,11.201,13746,0
2008-02-05,11.201,11.289,11.114,11.201,9693,0
2008-02-06,11.173,11.312,11.173,11.289,3399,0
2008-02-07,11.141,11.367,11.141,11.201,10069,0
2008-02-08,11.141,11.32,11.141,11.173,12663,0
2008-02-11,11.201,11.289,11.141,11.173,6996,0
2008-02-12,11.289,11.289,11.141,11.141,4504,0
2008-02-13,11.026,11.194,10.761,10.761,11874,0
2008-02-14,10.818,10.818,10.319,10.378,12829,0
2008-02-15,10.174,10.437,10.174,10.29,18892,0
2008-02-19,10.29,10.524,10.29,10.29,15885,0
2008-02-20,10.29,10.378,10.201,10.26,6020,0
2008-02-21,10.26,10.437,10.174,10.231,4348,0
2008-02-22,10.231,10.26,10.141,10.201,14657,0
2008-02-25,10.141,10.437,10.141,10.437,4115,0
2008-02-26,10.319,10.524,10.319,10.524,9107,0
2008-02-27,10.524,10.701,10.495,10.671,5947,0
2008-02-28,10.844,10.936,10.553,10.909,27090,0
2008-02-29,10.878,11.32,10.878,11.232,43291,0
2008-03-03,11.114,11.32,11.054,11.082,19816,0
2008-03-04,10.936,11.026,10.761,10.844,3464,0
2008-03-05,10.73,10.761,10.583,10.583,7619,0
2008-03-06,10.701,10.701,10.437,10.437,7619,0
2008-03-07,10.583,10.583,10.29,10.29,7275,0
2008-03-10,10.408,10.408,10.174,10.29,8065,0
2008-03-11,10.29,10.818,10.26,10.553,9724,0
2008-03-12,10.761,10.844,10.319,10.319,8598,0
2008-03-13,10.408,10.437,10.201,10.29,2656,0
2008-03-14,10.174,10.174,9.995,10.059,6800,0
2008-03-17,9.91,9.91,9.614,9.761,14870,0
2008-03-18,9.761,9.975,9.733,9.847,10203,0
2008-03-19,9.91,9.91,9.703,9.703,27681,0
2008-03-20,9.847,9.847,9.733,9.791,3877,0
2008-03-24,9.963,9.995,9.82,9.939,13082,0
2008-03-25,9.995,10.059,9.963,10.025,14458,0
2008-03-26,10.059,10.113,9.995,10.059,8098,0
2008-03-27,9.995,10.26,9.995,10.231,4526,0
2008-03-28,10.29,10.29,9.921,10.113,6331,0
2008-03-31,10.141,10.467,9.995,10.378,12198,0
2008-04-01,10.437,10.437,10.084,10.231,13913,0
2008-04-02,10.231,10.29,10.059,10.231,14085,0
2008-04-03,10.231,10.26,10.141,10.174,4493,0
2008-04-04,10.113,10.182,10.113,10.113,2478,0
2008-04-07,10.084,10.671,10.084,10.437,16119,0
2008-04-08,10.437,10.701,10.201,10.201,7346,0
2008-04-09,10.319,10.553,10.231,10.231,8512,0
2008-04-10,10.113,10.524,10.113,10.35,12687,0
2008-04-11,10.319,10.524,10.059,10.495,15616,0
2008-04-14,10.29,10.408,10.174,10.408,8949,0
2008-04-15,10.29,10.378,10.174,10.231,7408,0
2008-04-16,10.29,10.362,10.201,10.201,7943,0
2008-04-17,10.26,10.29,10.174,10.201,5409,0
2008-04-18,10.26,10.319,10.26,10.319,3600,0
2008-04-21,10.378,10.408,10.273,10.35,4994,0
2008-04-22,10.408,10.437,10.324,10.408,6027,0
2008-04-23,10.437,10.553,10.43,10.467,9279,0
2008-04-24,10.583,10.614,10.378,10.495,10252,0
2008-04-25,10.583,10.73,10.408,10.524,9772,0
2008-04-28,10.671,10.671,10.583,10.583,4926,0
2008-04-29,10.524,10.671,10.524,10.671,8873,0
2008-04-30,10.701,10.818,10.467,10.818,9866,0
2008-05-01,10.909,11.026,10.878,10.996,5445,0
2008-05-02,11.026,11.026,10.878,10.909,6522,0
2008-05-05,10.878,11.026,10.878,10.964,4393,0
2008-05-06,10.964,10.996,10.891,10.964,5405,0
2008-05-07,10.964,10.996,10.896,10.964,2795,0
2008-05-08,10.761,10.996,10.761,10.996,10201,0
2008-05-09,10.996,10.996,10.844,10.844,4705,0
2008-05-12,10.936,10.996,10.761,10.936,6803,0
2008-05-13,10.818,10.878,10.671,10.671,4454,0
2008-05-14,10.644,10.818,10.644,10.644,3727,0
2008-05-15,10.614,10.701,10.614,10.614,5113,0
2008-05-16,10.614,10.73,10.583,10.644,7055,0
2008-05-19,10.73,10.791,10.671,10.761,3342,0
2008-05-20,10.671,10.791,10.583,10.701,10503,0
2008-05-21,9.4658,10.761,9.3778,10.614,13410,0
2008-05-22,10.73,10.737,10.644,10.701,4441,0
2008-05-23,10.614,10.791,10.614,10.684,4279,0
2008-05-27,10.791,10.802,10.614,10.671,7717,0
2008-05-28,10.644,10.818,10.644,10.73,1910,0
2008-05-29,10.818,10.818,10.671,10.671,7394,0
2008-05-30,10.818,10.844,10.671,10.818,5602,0
2008-06-02,10.791,10.818,10.671,10.761,7382,0
2008-06-03,10.791,10.791,10.701,10.791,4040,0
2008-06-04,10.583,10.909,10.553,10.844,13431,0
2008-06-05,10.878,10.878,10.583,10.671,11092,0
2008-06-06,10.553,10.761,10.553,10.553,7210,0
2008-06-09,10.671,10.701,10.467,10.644,17996,0
2008-06-10,10.553,10.791,10.437,10.467,10579,0
2008-06-11,10.319,10.524,10.319,10.319,3050,0
2008-06-12,10.319,10.408,10.231,10.35,3799,0
2008-06-13,10.35,10.378,10.29,10.29,3403,0
2008-06-16,10.319,10.378,10.174,10.215,7552,0
2008-06-17,10.174,10.378,10.174,10.231,7222,0
2008-06-18,10.378,10.378,10.174,10.249,3402,0
2008-06-19,10.35,10.35,10.141,10.201,4379,0
2008-06-20,10.141,10.408,10.025,10.025,6530,0
2008-06-23,10.141,10.201,10.084,10.141,8513,0
2008-06-24,10.141,10.231,9.963,10.025,22288,0
2008-06-25,10.059,10.059,9.614,9.878,17451,0
2008-06-26,9.939,9.963,9.3502,9.703,26468,0
2008-06-27,9.791,9.791,9.4966,9.703,13600,0
2008-06-30,9.552,9.733,9.552,9.703,13245,0
2008-07-01,9.703,9.703,9.4966,9.703,4236,0
2008-07-02,9.703,9.703,9.4365,9.703,1999,0
2008-07-03,9.4365,9.614,9.4365,9.58,7561,0
2008-07-07,9.4658,9.4966,9.4048,9.4048,3652,0
2008-07-08,9.4048,9.614,9.3208,9.524,13314,0
2008-07-09,9.4365,9.614,9.4048,9.4966,7425,0
2008-07-10,9.4658,9.4658,9.202,9.4177,6615,0
2008-07-11,9.3208,9.3778,9.2322,9.2877,1142,0
2008-07-14,9.4365,9.4365,9.026,9.026,12226,0
2008-07-15,8.8492,9.173,8.6416,9.173,43377,0
2008-07-16,9.173,9.173,8.7024,9.1125,14979,0
2008-07-17,9.202,9.202,8.967,9.026,6378,0
2008-07-18,8.967,9.173,8.967,9.1125,2609,0
2008-07-21,9.1431,9.1431,8.967,9.1431,13101,0
2008-07-22,9.0549,9.4658,8.9967,9.4658,15918,0
2008-07-23,9.524,9.524,9.173,9.3208,10161,0
2008-07-24,9.4365,9.4365,9.2322,9.2596,2214,0
2008-07-25,9.1431,9.2322,9.1431,9.202,3888,0
2008-07-28,9.173,9.2877,9.1125,9.173,1375,0
2008-07-29,9.1125,9.202,8.967,9.173,7221,0
2008-07-30,9.2877,9.2877,9.1431,9.173,1623,0
2008-07-31,9.173,9.2877,9.1431,9.2322,2412,0
2008-08-01,9.3778,9.524,9.173,9.3208,7040,0
2008-08-04,9.2596,9.2596,8.967,9.026,11475,0
2008-08-05,9.026,9.202,8.967,9.026,13453,0
2008-08-06,9.026,9.026,8.967,8.967,6237,0
2008-08-07,8.967,8.967,8.878,8.9086,2419,0
2008-08-08,8.9086,8.9967,8.878,8.9967,6318,0
2008-08-11,8.9369,8.9967,8.9369,8.9369,2427,0
2008-08-12,8.9369,8.967,8.9369,8.9369,5297,0
2008-08-13,8.8194,8.9369,8.7894,8.9369,5169,0
2008-08-14,8.9086,8.967,8.878,8.9369,2082,0
2008-08-15,8.9369,8.9967,8.9086,8.9369,4208,0
2008-08-18,8.9369,8.9967,8.9086,8.9967,9301,0
2008-08-19,8.9086,8.967,8.8492,8.9086,5716,0
2008-08-20,8.9086,8.9369,8.8492,8.878,3574,0
2008-08-21,8.8492,8.878,8.8194,8.8492,6067,0
2008-08-22,8.8492,8.878,8.8194,8.878,2826,0
2008-08-25,8.8194,8.8492,8.8194,8.8194,7074,0
2008-08-26,8.9086,8.967,8.7894,8.8492,4623,0
2008-08-27,8.8194,8.8838,8.7894,8.8194,9167,0
2008-08-28,8.9369,8.967,8.8492,8.9369,3891,0
2008-08-29,8.9967,9.026,8.9086,8.9086,4118,0
2008-09-02,8.9086,9.026,8.9086,9.026,6385,0
2008-09-03,8.9967,9.026,8.7335,8.9369,11033,0
2008-09-04,8.9086,8.967,8.7599,8.7894,5367,0
2008-09-05,8.9086,8.9086,8.8194,8.878,4673,0
2008-09-08,8.9369,9.0839,8.878,8.9086,9866,0
2008-09-09,8.9369,8.9967,8.7024,8.7335,6738,0
2008-09-10,8.7894,8.878,8.7599,8.8194,6767,0
2008-09-11,8.7335,8.8194,8.6158,8.6158,10744,0
2008-09-12,8.6416,8.6416,8.5239,8.6209,6937,0
2008-09-15,8.232,8.8492,8.232,8.3795,23373,0
2008-09-16,8.232,8.2619,6.1735,7.5262,56082,0
2008-09-17,7.4085,7.438,6.497,6.9091,45379,0
2008-09-18,6.7912,6.85,6.3504,6.497,39761,0
2008-09-19,8.7152,8.7152,6.6737,7.5262,23447,0
2008-09-22,7.5262,7.6018,7.2905,7.3199,16222,0
2008-09-23,7.3793,7.496,7.2321,7.2321,7906,0
2008-09-24,7.2618,7.3199,7.144,7.144,13837,0
2008-09-25,7.1731,7.3501,7.1731,7.2618,16566,0
2008-09-26,7.1147,7.2618,7.0558,7.0852,18148,0
2008-09-29,7.2031,7.2031,3.9866,6.3797,19497,0
2008-09-30,6.9091,6.9091,6.3797,6.7324,16362,0
2008-10-01,6.7324,6.7619,6.5855,6.6503,7294,0
2008-10-02,6.703,6.703,6.468,6.5855,5755,0
2008-10-03,6.497,6.6737,6.4738,6.497,4118,0
2008-10-06,6.468,6.468,5.6155,5.733,25604,0
2008-10-07,5.733,5.733,5.2625,5.2625,28766,0
2008-10-08,5.233,5.2507,4.6454,4.8805,33011,0
2008-10-09,4.8508,4.9392,4.4393,4.4984,42991,0
2008-10-10,3.704,4.7039,3.5282,3.9689,68488,0
2008-10-13,4.2337,4.7332,4.2042,4.7332,12440,0
2008-10-14,4.9392,5.233,4.8332,4.9097,17829,0
2008-10-15,4.8218,4.9685,4.7627,4.9392,9461,0
2008-10-16,4.8805,4.9392,4.6154,4.8508,7432,0
2008-10-17,4.8508,5.2041,4.7039,4.998,17816,0
2008-10-20,5.174,5.174,4.998,5.1452,16770,0
2008-10-21,5.174,5.233,5.0861,5.1452,7974,0
2008-10-22,5.1452,5.1452,4.9392,4.9685,7549,0
2008-10-23,4.9685,4.998,4.8508,4.9685,10223,0
2008-10-24,4.9685,4.9685,4.7039,4.7627,6722,0
2008-10-27,4.7332,4.8508,4.4684,4.8508,7754,0
2008-10-28,4.8508,4.9392,4.7627,4.9392,7473,0
2008-10-29,4.998,4.998,4.8152,4.8508,2234,0
2008-10-30,4.8508,5.0513,4.8218,4.9685,10724,0
2008-10-31,5.0565,5.233,4.998,5.233,7595,0
2008-11-03,5.233,5.4094,5.2041,5.3802,8942,0
2008-11-04,5.3802,5.6448,5.3802,5.5269,9728,0
2008-11-05,5.6155,5.6155,5.4981,5.4981,9947,0
2008-11-06,5.4386,5.5269,5.2918,5.3216,3163,0
2008-11-07,5.3216,5.3802,5.3216,5.3802,1082,0
2008-11-10,5.233,5.2918,5.1452,5.2918,4899,0
2008-11-11,5.0565,5.2625,4.998,5.2507,4795,0
2008-11-12,5.1452,5.1452,4.7627,4.7919,8866,0
2008-11-13,4.6743,4.8508,4.6154,4.8508,5104,0
2008-11-14,4.7919,4.7919,4.4684,4.6743,10069,0
2008-11-17,4.6743,4.6743,4.5864,4.6454,3959,0
2008-11-18,4.5565,4.5864,4.2925,4.3449,10597,0
2008-11-19,4.0865,4.1159,3.9983,4.0278,17473,0
2008-11-20,3.5282,3.8513,3.5282,3.6747,24344,0
2008-11-21,3.6747,3.6747,3.2635,3.2635,37868,0
2008-11-24,3.4398,4.2337,3.2635,3.4102,116816,0
2008-11-25,3.3808,3.5869,3.3808,3.5575,5312,0
2008-11-26,3.5869,3.9689,3.5869,3.9689,16014,0
2008-11-28,3.9689,4.0569,3.9104,3.9983,15843,0
2008-12-01,3.9983,3.9983,3.8223,3.9393,26283,0
2008-12-02,3.9689,3.9983,3.8223,3.9983,2048,0
2008-12-03,3.9983,3.9983,3.8223,3.8809,5863,0
2008-12-04,3.9689,3.9689,3.6162,3.7568,19381,0
2008-12-05,3.704,3.7338,3.6162,3.6162,7056,0
2008-12-08,3.6747,3.7923,3.6747,3.7636,5315,0
2008-12-09,3.7636,3.7636,3.704,3.704,7592,0
2008-12-10,3.704,3.8809,3.704,3.7636,11230,0
2008-12-11,3.6453,3.7636,3.4983,3.5282,15202,0
2008-12-12,3.5282,3.5575,3.469,3.5282,14719,0
2008-12-15,3.5282,3.5575,3.469,3.469,9907,0
2008-12-16,3.469,3.7338,3.469,3.5575,17275,0
2008-12-17,3.5869,3.8809,3.5869,3.7338,14120,0
2008-12-18,3.9689,4.2925,3.9689,4.2042,24535,0
2008-12-19,4.2631,4.6454,4.2631,4.4684,34156,0
2008-12-22,4.5565,4.6454,4.5274,4.5864,4454,0
2008-12-23,4.7039,4.7332,4.4984,4.6454,23831,0
2008-12-24,4.6154,4.8218,4.6154,4.7919,3975,0
2008-12-26,4.8218,4.9392,4.7919,4.7919,6000,0
2008-12-29,4.8508,5.2625,4.6454,4.6743,16901,0
2008-12-30,4.6154,4.7039,4.4393,4.6743,20410,0
2008-12-31,4.7332,5.2918,4.7332,5.233,27631,0
2009-01-02,5.2918,5.6741,5.2918,5.6448,15173,0
2009-01-05,5.6155,5.7386,5.5565,5.7032,8155,0
2009-01-06,5.7032,5.7914,5.5269,5.7621,29023,0
2009-01-07,5.733,5.7621,5.6448,5.6741,8802,0
2009-01-08,5.7032,5.8208,5.5864,5.6741,5139,0
2009-01-09,5.6741,5.8795,5.5565,5.5864,8998,0
2009-01-12,5.6155,5.8795,5.6155,5.8621,10532,0
2009-01-13,5.7914,6.0267,5.7914,5.8795,19305,0
2009-01-14,5.8795,5.8795,5.6741,5.7914,8604,0
2009-01-15,5.7914,5.8208,5.6448,5.7032,32309,0
2009-01-16,5.733,5.8504,5.7032,5.8208,11158,0
2009-01-20,5.7914,5.8152,5.5565,5.5864,4353,0
2009-01-21,5.5864,5.6448,5.4981,5.5864,5234,0
2009-01-22,5.5864,5.7032,5.5565,5.5864,7948,0
2009-01-23,5.7032,5.7032,5.5864,5.7032,7684,0
2009-01-26,5.7621,6.321,5.7621,5.9974,39922,0
2009-01-27,6.321,6.321,5.7032,6.0267,11626,0
2009-01-28,6.115,6.1735,6.0267,6.0561,7300,0
2009-01-29,6.0854,6.2912,6.0854,6.1735,9733,0
2009-01-30,6.2912,6.3096,6.18,6.2442,8459,0
2009-02-02,6.2912,6.321,6.1446,6.2328,10967,0
2009-02-03,6.2619,6.2857,6.0854,6.1735,4036,0
2009-02-04,6.1735,6.3797,6.1446,6.1446,16178,0
2009-02-05,6.1735,6.1735,6.0797,6.1446,3358,0
2009-02-06,6.115,6.2328,6.115,6.2328,4028,0
2009-02-09,6.2619,6.3797,6.2619,6.321,4998,0
2009-02-10,6.321,6.3797,6.2619,6.2619,10756,0
2009-02-11,6.2328,6.321,6.115,6.1446,1706,0
2009-02-12,6.115,6.1446,6.0854,6.1446,3982,0
2009-02-13,6.115,6.2912,5.9683,5.9974,14993,0
2009-02-17,5.6741,6.115,5.6448,5.6741,23759,0
2009-02-18,5.7032,5.7032,5.2918,5.3216,10806,0
2009-02-19,5.3504,5.3802,5.3216,5.3504,12105,0
2009-02-20,5.2625,5.3504,5.0272,5.233,31690,0
2009-02-23,5.233,5.233,4.8805,4.9685,11817,0
2009-02-24,5.2918,5.2918,4.9097,5.233,15167,0
2009-02-25,5.2625,5.2625,5.0272,5.1452,6915,0
2009-02-26,5.174,5.3802,5.1452,5.233,11187,0
2009-02-27,5.2918,5.3216,4.8218,5.0861,10542,0
2009-03-02,4.8508,5.0861,4.7627,4.9392,21621,0
2009-03-03,4.8218,4.8805,4.5565,4.6454,26074,0
2009-03-04,4.6743,4.7627,4.5565,4.6454,15574,0
2009-03-05,4.5565,4.6454,4.5274,4.5274,15843,0
2009-03-06,4.5565,4.5565,4.4684,4.4684,6955,0
2009-03-09,4.4684,4.5565,4.2337,4.2337,20816,0
2009-03-10,4.2337,4.6454,4.2337,4.5864,22461,0
2009-03-11,4.7039,5.1452,4.6454,4.7039,31818,0
2009-03-12,4.7039,5.0565,4.7039,5.0565,8833,0
2009-03-13,5.1154,5.1388,4.998,5.0272,10133,0
2009-03-16,4.998,5.2041,4.9097,5.174,15316,0
2009-03-17,5.2041,5.233,5.0861,5.0861,7771,0
2009-03-18,5.174,5.2918,5.1509,5.174,12805,0
2009-03-19,5.3216,5.3216,4.8805,4.9392,11738,0
2009-03-20,4.9097,5.0861,4.9097,5.0272,9352,0
2009-03-23,5.174,5.174,4.998,5.0565,39777,0
2009-03-24,5.1154,5.1452,4.6454,5.0272,15724,0
2009-03-25,5.0272,5.4685,5.0272,5.0861,23630,0
2009-03-26,5.2041,5.2625,5.0918,5.2625,5438,0
2009-03-27,5.1452,5.4386,5.1452,5.2918,12297,0
2009-03-30,5.2918,5.2918,4.9392,5.1452,9670,0
2009-03-31,5.3216,5.6448,5.1925,5.6448,13350,0
2009-04-01,5.5864,5.5864,5.4094,5.5097,14137,0
2009-04-02,5.5269,5.6448,5.4386,5.5269,27118,0
2009-04-03,5.4685,5.6155,5.4386,5.4685,15628,0
2009-04-06,5.4981,5.6155,5.4386,5.5269,6458,0
2009-04-07,5.4386,5.4386,5.3216,5.3216,15193,0
2009-04-08,5.4386,5.6155,5.3504,5.5269,6517,0
2009-04-09,5.5269,5.7621,5.5269,5.7621,5328,0
2009-04-13,5.733,5.733,5.5864,5.733,4053,0
2009-04-14,5.7032,5.7032,5.233,5.6155,12966,0
2009-04-15,5.4386,5.7032,5.4386,5.5565,13366,0
2009-04-16,5.6741,5.733,5.6448,5.7032,5675,0
2009-04-17,5.6741,6.1446,5.6741,6.1446,31225,0
2009-04-20,5.4685,5.8795,5.2918,5.8208,47745,0
2009-04-21,5.8208,5.9092,5.7032,5.9092,18701,0
2009-04-22,5.8795,6.0267,5.8386,6.0267,9564,0
2009-04-23,6.1735,6.1735,5.9092,5.9389,12129,0
2009-04-24,5.8504,6.0267,5.8332,5.8795,20883,0
2009-04-27,5.9092,6.0267,5.9092,5.9974,10753,0
2009-04-28,6.0267,6.0267,5.9974,5.9974,8185,0
2009-04-29,6.0267,6.1446,5.9974,6.0854,13869,0
2009-04-30,6.115,6.2328,6.0561,6.1501,18438,0
2009-05-01,6.321,6.4089,6.1735,6.2033,24954,0
2009-05-04,6.2033,6.5855,6.1735,6.4089,8693,0
2009-05-05,6.4089,6.4089,6.2328,6.321,2556,0
2009-05-06,6.3504,6.468,6.3504,6.468,11145,0
2009-05-07,6.468,6.497,6.3504,6.3504,31393,0
2009-05-08,6.321,6.7619,6.321,6.6148,27179,0
2009-05-11,6.6442,6.7912,6.3504,6.468,15786,0
2009-05-12,6.5265,6.703,6.5265,6.556,11019,0
2009-05-13,6.3504,6.468,6.3264,6.3504,3675,0
2009-05-14,6.2912,6.2912,6.1735,6.1735,12097,0
2009-05-15,6.2328,6.2328,6.0854,6.1735,10956,0
2009-05-18,6.2328,6.2912,6.1735,6.2619,13259,0
2009-05-19,6.3797,6.4382,6.1446,6.4382,8950,0
2009-05-20,6.3797,6.4382,6.3504,6.4089,8658,0
2009-05-21,6.3504,7.496,6.321,6.3797,30170,0
2009-05-22,6.3797,6.6148,6.3797,6.6148,3781,0
2009-05-26,6.1917,6.5148,6.1917,6.4327,116029,0
2009-05-27,6.421,6.5207,6.421,6.4738,33125,0
2009-05-28,6.4796,6.7324,6.4446,6.6209,103838,0
2009-05-29,6.5971,6.6969,6.5971,6.6737,16080,0
2009-06-01,6.703,6.7855,6.6917,6.7205,14398,0
2009-06-02,6.7266,6.7619,6.7266,6.7619,9946,0
2009-06-03,6.7619,6.7737,6.7324,6.7737,18517,0
2009-06-04,6.7912,6.9091,6.7912,6.8795,9583,0
2009-06-05,6.8912,7.0266,6.8912,6.956,24608,0
2009-06-08,6.956,6.9621,6.9442,6.9621,4398,0
2009-06-09,6.9736,7.015,6.9736,6.9969,26411,0
2009-06-10,7.0558,7.0558,6.9911,7.0323,14494,0
2009-06-11,6.9382,6.9911,6.9206,6.9382,16021,0
2009-06-12,6.9206,6.9382,6.8912,6.9206,8077,0
2009-06-15,6.9091,6.9206,6.8795,6.8854,30919,0
2009-06-16,6.8969,6.9674,6.8969,6.9028,20739,0
2009-06-17,6.85,6.8854,6.85,6.856,2897,0
2009-06-18,6.856,6.8677,6.7382,6.7619,13746,0
2009-06-19,6.7912,6.8735,6.7912,6.8735,9422,0
2009-06-22,6.85,6.85,6.6737,6.7619,18844,0
2009-06-23,6.7557,6.7619,6.7092,6.7619,24079,0
2009-06-24,6.7619,6.8261,6.7619,6.8261,3086,0
2009-06-25,6.8027,6.8912,6.8027,6.8912,16803,0
2009-06-26,6.8209,6.8854,6.8027,6.8854,7806,0
2009-06-29,6.8969,6.956,6.8854,6.9499,19325,0
2009-06-30,6.9911,7.0031,6.9206,6.9442,17052,0
2009-07-01,6.9797,7.044,6.9499,7.044,33032,0
2009-07-02,7.015,7.2321,6.9621,7.0558,37093,0
2009-07-06,7.0558,7.0794,7.0501,7.0794,5763,0
2009-07-07,7.0675,7.0675,6.9852,6.9969,8674,0
2009-07-08,6.9911,6.9969,6.8969,6.9382,19454,0
2009-07-09,6.9206,6.9911,6.9091,6.9206,39193,0
2009-07-10,6.9091,6.9969,6.9028,6.9621,13939,0
2009-07-13,6.8912,6.9442,6.8912,6.9147,8277,0
2009-07-14,6.8969,6.9969,6.8912,6.9969,16180,0
2009-07-15,7.0558,7.0558,7.0266,7.0323,9859,0
2009-07-16,7.0383,7.0383,6.9736,6.9736,11736,0
2009-07-17,6.956,6.9911,6.956,6.9911,2730,0
2009-07-20,6.9969,7.0735,6.9969,7.0501,18770,0
2009-07-21,7.044,7.1731,7.0383,7.0971,22296,0
2009-07-22,7.0971,7.1327,7.0852,7.1147,18817,0
2009-07-23,7.15,7.1967,7.1147,7.168,9867,0
2009-07-24,7.15,7.2146,7.1327,7.2031,12108,0
2009-07-27,7.2618,7.3322,7.2382,7.3322,24952,0
2009-07-28,7.3199,7.3854,7.3199,7.3854,38722,0
2009-07-29,7.3028,7.4263,7.2965,7.4085,26976,0
2009-07-30,7.4211,7.5803,7.4148,7.5561,34581,0
2009-07-31,7.585,7.6312,7.4903,7.5504,29950,0
2009-08-03,7.585,7.6976,7.5611,7.6625,34260,0
2009-08-04,7.6625,7.8607,7.6625,7.8365,22970,0
2009-08-05,7.8365,7.9602,7.8203,7.9602,24914,0
2009-08-06,7.9849,8.0033,7.9486,7.978,14882,0
2009-08-07,8.037,8.1442,8.037,8.0436,28617,0
2009-08-10,8.0436,8.1081,8.033,8.033,18020,0
2009-08-11,8.0549,8.1142,8.0203,8.0785,26388,0
2009-08-12,8.037,8.0497,7.9554,7.9554,20229,0
2009-08-13,7.9385,8.0033,7.691,7.9486,15154,0
2009-08-14,7.9385,7.9602,7.9317,7.9317,8252,0
2009-08-17,7.8203,7.8203,7.5916,7.5916,30219,0
2009-08-18,7.6376,7.656,7.6199,7.6376,15674,0
2009-08-19,7.6312,7.6312,7.5803,7.585,3999,0
2009-08-20,7.5561,7.5966,7.5327,7.5966,13972,0
2009-08-21,7.585,7.6734,7.585,7.6312,9362,0
2009-08-24,7.7187,7.7187,7.607,7.6376,7288,0
2009-08-25,7.6018,7.6439,7.6018,7.607,13465,0
2009-08-26,7.5327,7.6846,7.5327,7.585,19357,0
2009-08-27,7.5803,7.607,7.5198,7.585,9462,0
2009-08-28,7.5803,7.6312,7.5504,7.5916,17488,0
2009-08-31,7.5677,7.6018,7.5377,7.6018,6625,0
2009-09-01,7.6018,7.6439,7.585,7.585,18546,0
2009-09-02,7.5916,7.607,7.585,7.5966,13063,0
2009-09-03,7.6312,7.6439,7.6312,7.6439,3912,0
2009-09-04,7.6439,7.7021,7.6439,7.7021,6974,0
2009-09-08,7.7021,7.7436,7.7021,7.7187,5013,0
2009-09-09,7.7371,7.8091,7.7082,7.8091,16196,0
2009-09-10,7.8365,7.8977,7.8365,7.8858,7103,0
2009-09-11,7.8203,7.8917,7.8203,7.8737,6297,0
2009-09-14,7.8858,7.8917,7.8797,7.8797,4512,0
2009-09-15,7.9031,7.9385,7.8977,7.9385,15411,0
2009-09-16,7.9385,7.9967,7.9385,7.9967,4979,0
2009-09-17,7.9967,8.0846,7.9967,8.0846,23442,0
2009-09-18,8.0846,8.1379,8.0668,8.1379,7820,0
2009-09-21,8.1379,8.1379,8.0733,8.1022,6420,0
2009-09-22,8.1022,8.168,8.1022,8.1499,10092,0
2009-09-23,8.168,8.1731,8.1311,8.1311,24483,0
2009-09-24,8.1279,8.1279,8.0733,8.0907,8928,0
2009-09-25,8.0733,8.1379,8.0733,8.1209,21679,0
2009-09-28,8.1731,8.184,8.1379,8.1379,5269,0
2009-09-29,8.1311,8.168,8.1311,8.1379,7991,0
2009-09-30,8.1209,8.1906,8.1142,8.1311,16536,0
2009-10-01,8.1616,8.1616,8.0497,8.0733,31460,0
2009-10-02,7.8672,8.0436,7.8672,8.0436,30809,0
2009-10-05,8.0033,8.0733,8.0033,8.0733,10988,0
2009-10-06,8.0668,8.1311,8.0549,8.1081,20926,0
2009-10-07,8.0668,8.1499,8.0549,8.1442,17308,0
2009-10-08,8.1279,8.1906,8.1142,8.1142,56222,0
2009-10-09,8.1081,8.184,8.1081,8.184,13378,0
2009-10-12,8.1731,8.184,8.1442,8.1616,28928,0
2009-10-13,7.9967,8.1311,7.9967,8.1279,16907,0
2009-10-14,8.1442,8.184,8.1442,8.1499,10030,0
2009-10-15,8.0668,8.2192,8.0668,8.168,30831,0
2009-10-16,8.1616,8.168,8.1442,8.168,2441,0
2009-10-19,8.1731,8.1772,8.1311,8.1311,20647,0
2009-10-20,8.1279,8.1379,8.1022,8.1022,15809,0
2009-10-21,8.0963,8.2019,8.0785,8.2019,21746,0
2009-10-22,8.1949,8.2129,8.1616,8.184,15911,0
2009-10-23,8.1906,8.2129,8.1553,8.184,31892,0
2009-10-26,8.2019,8.2129,8.1772,8.1772,9574,0
2009-10-27,8.1731,8.225,8.1731,8.1906,22137,0
2009-10-28,8.1731,8.1772,8.0668,8.0668,31717,0
2009-10-29,8.0497,8.2192,8.0497,8.1311,15591,0
2009-10-30,8.1142,8.1616,7.9554,7.9602,33758,0
2009-11-02,7.9317,8.0101,7.8091,7.8672,44106,0
2009-11-03,7.8425,8.026,7.8425,7.9662,34077,0
2009-11-04,8.0101,8.033,7.943,7.978,35572,0
2009-11-05,7.9967,8.026,7.9257,7.9967,26836,0
2009-11-06,8.0203,8.232,8.0203,8.0549,44309,0
2009-11-09,8.0846,8.0907,8.0549,8.0785,39333,0
2009-11-10,8.0668,8.0668,7.978,7.9902,44032,0
2009-11-11,8.0203,8.026,7.9849,7.9849,25392,0
2009-11-12,7.9662,8.026,7.9031,7.9031,30853,0
2009-11-13,7.8797,7.9602,7.8737,7.9151,24925,0
2009-11-16,8.0549,8.0549,7.9662,7.9849,29974,0
2009-11-17,7.9849,8.0033,7.9602,7.9662,30092,0
2009-11-18,8.0101,8.0101,7.9486,7.9721,13212,0
2009-11-19,7.9602,8.0033,7.9486,7.9486,13513,0
2009-11-20,7.9257,7.9257,7.9082,7.9257,7870,0
2009-11-23,7.9082,7.943,7.9031,7.9031,6201,0
2009-11-24,7.943,7.9602,7.9257,7.9385,24863,0
2009-11-25,7.9385,7.978,7.9385,7.9721,3840,0
2009-11-27,7.9486,7.9486,7.9151,7.9385,14482,0
2009-11-30,7.9199,7.978,7.9199,7.9602,3900,0
2009-12-01,7.978,8.0846,7.978,8.0668,15744,0
2009-12-02,8.1081,8.1081,8.0436,8.0668,13079,0
2009-12-03,8.0785,8.0963,8.0136,8.0497,15068,0
2009-12-04,8.0963,8.1442,8.0963,8.1142,13912,0
2009-12-07,8.033,8.1499,8.033,8.1379,19571,0
2009-12-08,8.1442,8.168,8.1279,8.1499,7923,0
2009-12-09,8.1081,8.225,8.1081,8.1906,21772,0
2009-12-10,8.168,8.2494,8.168,8.2388,18714,0
2009-12-11,8.1772,8.2802,8.1772,8.2557,15154,0
2009-12-14,8.2619,8.3313,8.2619,8.3253,9992,0
2009-12-15,8.2802,8.3726,8.2802,8.3191,16238,0
2009-12-16,8.3191,8.3922,8.3191,8.3664,8688,0
2009-12-17,8.3508,8.407,8.3253,8.3664,13888,0
2009-12-18,8.3795,8.4541,8.3313,8.3795,21775,0
2009-12-21,8.3565,8.3795,8.3565,8.3629,7028,0
2009-12-22,8.3664,8.4121,8.3565,8.407,7750,0
2009-12-23,8.3795,8.4746,8.3795,8.4746,17479,0
2009-12-24,8.4489,8.4682,8.4489,8.4682,2183,0
2009-12-28,8.4746,8.4905,8.4194,8.4369,19029,0
2009-12-29,8.4317,8.4541,8.4317,8.4317,11841,0
2009-12-30,8.4489,8.4541,8.4436,8.4489,5170,0
2009-12-31,8.4614,8.5124,8.4489,8.5124,6363,0
2010-01-04,8.5724,8.5906,8.5185,8.5302,21764,0
2010-01-05,8.5849,8.5849,8.5436,8.5787,8892,0
2010-01-06,8.5787,8.6209,8.5607,8.5906,38391,0
2010-01-07,8.5906,8.6158,8.5668,8.6158,21945,0
2010-01-08,8.6209,8.6209,8.5787,8.6209,44057,0
2010-01-11,8.6298,8.7396,8.6298,8.7279,61959,0
2010-01-12,8.7024,8.7424,8.6733,8.6733,40835,0
2010-01-13,8.6894,8.6894,8.6261,8.6472,17678,0
2010-01-14,8.6416,8.6472,8.6209,8.6352,5751,0
2010-01-15,8.6416,8.6472,8.604,8.6094,11033,0
2010-01-19,8.604,8.7847,8.5967,8.7599,43997,0
2010-01-20,8.7535,8.7728,8.7396,8.7424,15284,0
2010-01-21,8.7535,8.7535,8.7024,8.7535,22947,0
2010-01-22,8.7599,8.8131,8.7213,8.7657,36906,0
2010-01-25,8.7535,8.7535,8.6416,8.6416,23470,0
2010-01-26,8.6668,8.7213,8.6541,8.7152,16712,0
2010-01-27,8.7279,8.7728,8.6472,8.6788,25558,0
2010-01-28,8.6616,8.7894,8.6472,8.7279,20863,0
2010-01-29,8.7481,8.7956,8.6616,8.6788,24993,0
2010-02-01,8.8194,8.8391,8.7599,8.8194,44380,0
2010-02-02,8.8446,8.9246,8.8446,8.8838,22827,0
2010-02-03,8.9086,9.1182,8.8612,8.8958,37171,0
2010-02-04,8.9146,8.9369,8.6894,8.7024,52412,0
2010-02-05,8.7024,8.7213,8.4746,8.4905,39183,0
2010-02-08,8.5185,8.5967,8.4489,8.5302,46251,0
2010-02-09,8.6158,8.7279,8.6158,8.7279,25709,0
2010-02-10,8.7335,8.7847,8.6969,8.7847,43937,0
2010-02-11,8.7599,8.7599,8.6158,8.7086,27614,0
2010-02-12,8.6894,8.8131,8.6788,8.8066,23021,0
2010-02-16,8.7599,8.8066,8.7024,8.7599,19811,0
2010-02-17,8.7728,8.878,8.7535,8.8557,21178,0
2010-02-18,8.8733,8.9369,8.8612,8.9086,12548,0
2010-02-19,8.9086,8.9369,8.8612,8.8958,6129,0
2010-02-22,8.9146,8.967,8.8194,8.8391,31940,0
2010-02-23,8.8446,8.8958,8.8446,8.878,24545,0
2010-02-24,8.878,8.878,8.8492,8.8492,23338,0
2010-02-25,8.8446,8.9443,8.7599,8.8315,26477,0
2010-02-26,8.8391,8.9369,8.8263,8.8263,36810,0
2010-03-01,8.8557,8.967,8.8263,8.9013,51196,0
2010-03-02,8.9086,9.0127,8.9086,8.9086,46012,0
2010-03-03,8.9314,9.1125,8.9314,9.0549,53396,0
2010-03-04,9.0785,9.0962,8.9314,9.026,49367,0
2010-03-05,9.0387,9.202,9.0387,9.1854,60864,0
2010-03-08,9.1913,9.3265,9.1913,9.2655,50156,0
2010-03-09,9.2596,9.3079,9.2147,9.2273,34469,0
2010-03-10,9.2273,9.3208,9.1604,9.1797,55410,0
2010-03-11,9.1229,9.1854,9.1125,9.1363,33316,0
2010-03-12,9.1307,9.202,9.1077,9.1797,51589,0
2010-03-15,9.1913,9.202,9.1125,9.1307,52819,0
2010-03-16,9.1363,9.2204,9.1125,9.2204,53840,0
2010-03-17,9.2204,9.2428,9.073,9.073,81884,0
2010-03-18,9.073,9.1363,9.0549,9.0662,24381,0
2010-03-19,9.0549,9.202,9.0549,9.202,37404,0
2010-03-22,9.202,9.2147,9.173,9.1981,51595,0
2010-03-23,9.202,9.3265,9.202,9.2273,88494,0
2010-03-24,9.2368,9.25,9.1125,9.1431,79820,0
2010-03-25,9.1489,9.1854,9.1431,9.173,39348,0
2010-03-26,9.1981,9.202,9.1547,9.1797,9347,0
2010-03-29,9.1797,9.3384,9.1797,9.2322,50702,0
2010-03-30,9.2811,9.3441,9.2811,9.3384,19639,0
2010-03-31,9.3208,9.3699,9.3012,9.363,34748,0
2010-04-01,9.3699,9.4608,9.363,9.4608,40139,0
2010-04-05,9.542,9.715,9.524,9.697,68941,0
2010-04-06,9.69,9.784,9.69,9.784,36823,0
2010-04-07,9.847,9.97,9.847,9.871,89075,0
2010-04-08,9.878,10.038,9.878,9.939,19797,0
2010-04-09,9.95,10.293,9.95,10.025,45259,0
2010-04-12,10.078,10.178,9.95,10.141,63740,0
2010-04-13,10.059,10.26,10.059,10.089,55166,0
2010-04-14,10.102,10.118,10.096,10.096,32740,0
2010-04-15,10.107,10.107,10.006,10.072,24993,0
2010-04-16,10.078,10.078,9.878,9.963,48368,0
2010-04-19,9.878,10.059,9.878,9.963,25754,0
2010-04-20,9.97,10.025,9.939,9.943,28743,0
2010-04-21,9.927,10.045,9.927,9.995,21077,0
2010-04-22,9.982,10.059,9.982,9.995,15452,0
2010-04-23,10.055,10.1,10.016,10.022,25614,0
2010-04-26,10.052,10.195,10.052,10.141,48215,0
2010-04-27,10.178,10.244,10.141,10.161,42098,0
2010-04-28,10.161,10.278,10.107,10.113,57993,0
2010-04-29,10.174,10.195,10.113,10.113,30659,0
2010-04-30,10.141,10.244,10.141,10.141,51104,0
2010-05-03,10.182,10.256,10.136,10.136,48826,0
2010-05-04,10.178,10.178,10.102,10.107,59707,0
2010-05-05,9.954,10.025,9.829,9.891,65704,0
2010-05-06,9.883,9.883,8.5374,9.1363,229322,0
2010-05-07,9.2877,9.3265,8.8131,9.0785,83716,0
2010-05-10,9.3748,9.641,9.3748,9.598,113812,0
2010-05-11,9.58,9.813,9.574,9.813,63959,0
2010-05-12,9.733,9.95,9.733,9.927,44920,0
2010-05-13,9.954,9.995,9.518,9.91,38912,0
2010-05-14,9.791,9.808,9.4887,9.779,65890,0
2010-05-17,9.761,9.772,9.591,9.754,38891,0
2010-05-18,9.761,9.784,9.56,9.608,79482,0
2010-05-19,9.585,9.585,9.0425,9.3265,97998,0
2010-05-20,9.173,9.1913,8.8066,8.9967,48649,0
2010-05-21,8.8263,9.173,8.6733,9.173,102786,0
2010-05-24,9.1489,9.4365,9.1489,9.4108,38491,0
2010-05-25,9.2877,9.2946,9.1182,9.202,55445,0
2010-05-26,9.2368,9.4048,9.2368,9.3012,18850,0
2010-05-27,9.3778,9.548,9.3778,9.4797,18308,0
2010-05-28,9.4966,9.629,9.4727,9.524,25286,0
2010-06-01,9.4658,9.513,9.4246,9.4296,5877,0
2010-06-02,9.4296,9.4296,9.3699,9.3925,14213,0
2010-06-03,9.3856,9.3925,9.3079,9.3699,20034,0
2010-06-04,9.3265,9.3778,9.1671,9.2428,63886,0
2010-06-07,9.3208,9.3778,9.1797,9.2946,49577,0
2010-06-08,9.2712,9.3856,9.2428,9.3856,61447,0
2010-06-09,9.3502,9.4484,9.3138,9.3778,88975,0
2010-06-10,9.542,9.552,9.3994,9.4727,133781,0
2010-06-11,9.3965,9.641,9.3748,9.598,42768,0
2010-06-14,9.603,9.67,9.603,9.66,37654,0
2010-06-15,9.665,9.733,9.622,9.733,54384,0
2010-06-16,9.75,9.871,9.66,9.871,45462,0
2010-06-17,9.847,9.891,9.69,9.891,54872,0
2010-06-18,9.903,9.975,9.772,9.878,68869,0
2010-06-21,9.982,10.025,9.891,10.025,43347,0
2010-06-22,10.059,10.059,9.95,9.995,56498,0
2010-06-23,10.025,10.025,9.939,9.963,33503,0
2010-06-24,9.939,10.013,9.813,9.988,49096,0
2010-06-25,10.013,10.018,9.975,10.001,18026,0
2010-06-28,9.954,10.001,9.921,9.921,29338,0
2010-06-29,9.903,9.903,9.708,9.726,26892,0
2010-06-30,9.708,9.754,9.663,9.696,16844,0
2010-07-01,9.72,9.72,9.531,9.552,34399,0
2010-07-02,9.56,9.67,9.552,9.67,33122,0
2010-07-06,9.683,9.808,9.683,9.796,8282,0
2010-07-07,9.791,9.988,9.779,9.988,50632,0
2010-07-08,9.963,10.136,9.954,10.038,52118,0
2010-07-09,10.059,10.29,10.059,10.29,26218,0
2010-07-12,10.578,10.578,10.26,10.423,48629,0
2010-07-13,10.293,10.371,10.078,10.249,67810,0
2010-07-14,10.256,10.256,9.914,9.914,57239,0
2010-07-15,9.82,9.835,9.4365,9.641,108214,0
2010-07-16,9.648,9.82,9.598,9.82,15546,0
2010-07-19,9.847,9.891,9.761,9.891,29712,0
2010-07-20,9.891,9.939,9.82,9.866,10877,0
2010-07-21,9.939,10.025,9.878,9.97,29625,0
2010-07-22,9.97,10.052,9.958,10.001,40480,0
2010-07-23,10.006,10.025,9.954,9.958,22020,0
2010-07-26,10.025,10.084,9.939,10.013,45985,0
2010-07-27,10.062,10.078,9.791,10.072,32606,0
2010-07-28,10.084,10.096,10.045,10.089,13823,0
2010-07-29,10.102,10.107,10.025,10.031,17861,0
2010-07-30,10.031,10.107,9.95,10.089,10886,0
2010-08-02,10.096,10.131,9.67,9.767,193457,0
2010-08-03,9.767,9.767,9.531,9.591,96691,0
2010-08-04,9.641,9.703,9.552,9.629,80360,0
2010-08-05,9.665,9.665,9.626,9.626,16425,0
2010-08-06,9.641,9.744,9.641,9.744,28738,0
2010-08-09,9.761,9.933,9.761,9.914,42860,0
2010-08-10,9.854,9.854,9.808,9.847,29697,0
2010-08-11,9.72,9.835,9.655,9.703,31266,0
2010-08-12,9.733,9.754,9.67,9.737,20972,0
2010-08-13,9.733,9.75,9.67,9.676,10099,0
2010-08-16,9.598,9.598,9.4414,9.4658,94151,0
2010-08-17,9.4887,9.51,9.2596,9.3384,53665,0
2010-08-18,9.3324,9.4847,9.3324,9.4847,38143,0
2010-08-19,9.4414,9.4966,9.3748,9.3925,27972,0
2010-08-20,9.3925,9.4048,9.3441,9.4048,11617,0
2010-08-23,9.4177,9.524,9.4177,9.4608,56777,0
2010-08-24,9.4608,9.4608,9.3324,9.3748,18306,0
2010-08-25,9.363,9.4048,9.1363,9.1671,71163,0
2010-08-26,9.1797,9.2368,9.1489,9.1489,103574,0
2010-08-27,9.1489,9.3138,9.1489,9.2655,64322,0
2010-08-30,9.2877,9.3441,9.2322,9.3208,48983,0
2010-08-31,9.3168,9.3955,9.2966,9.36,65039,0
2010-09-01,9.3699,9.4108,9.3079,9.3502,54305,0
2010-09-02,9.2877,9.3138,9.202,9.3012,63293,0
2010-09-03,9.3208,9.3324,9.2771,9.3012,38084,0
2010-09-07,9.2877,9.3208,9.2322,9.3079,78068,0
2010-09-08,9.2946,9.4048,9.2428,9.3925,102376,0
2010-09-09,9.3699,9.4658,9.3699,9.4414,38957,0
2010-09-10,9.4658,9.4847,9.4048,9.4608,48620,0
2010-09-13,9.3925,9.4365,9.363,9.4048,23755,0
2010-09-14,9.4048,9.4484,9.3552,9.4484,32631,0
2010-09-15,9.4658,9.4658,9.3552,9.3748,16292,0
2010-09-16,9.3748,9.3925,9.3748,9.3925,4774,0
2010-09-17,9.3925,9.4658,9.3925,9.4484,34789,0
2010-09-20,9.4484,9.531,9.4484,9.4966,124635,0
2010-09-21,9.4966,9.574,9.4797,9.542,105902,0
2010-09-22,9.518,9.629,9.518,9.622,75651,0
2010-09-23,9.641,9.697,9.603,9.641,72944,0
2010-09-24,9.703,9.715,9.648,9.708,62926,0
2010-09-27,9.703,9.703,9.676,9.69,18596,0
2010-09-28,9.665,9.791,9.665,9.791,29075,0
2010-09-29,9.733,9.761,9.703,9.754,37324,0
2010-09-30,9.778,9.82,9.737,9.82,69512,0
2010-10-01,9.801,9.903,9.801,9.898,76186,0
2010-10-04,9.903,9.995,9.898,9.995,156521,0
2010-10-05,10.031,10.107,10.013,10.084,67209,0
2010-10-06,10.084,10.084,9.995,10.052,38252,0
2010-10-07,10.052,10.096,10.013,10.031,156546,0
2010-10-08,10.045,10.118,10.006,10.025,207768,0
2010-10-11,10.038,10.136,10.031,10.107,64011,0
2010-10-12,10.107,10.167,10.059,10.153,217223,0
2010-10-13,10.102,10.153,10.018,10.113,149256,0
2010-10-14,10.078,10.167,10.068,10.068,94823,0
2010-10-15,10.084,10.153,9.995,10.038,107888,0
2010-10-18,10.059,10.131,10.038,10.113,27773,0
2010-10-19,10.125,10.208,10.025,10.045,156949,0
2010-10-20,10.059,10.125,10.038,10.072,103292,0
2010-10-21,10.068,10.146,10.068,10.141,110220,0
2010-10-22,10.153,10.226,10.113,10.215,47467,0
2010-10-25,10.221,10.378,10.221,10.362,38655,0
2010-10-26,10.362,10.43,10.249,10.278,117515,0
2010-10-27,10.266,10.355,10.256,10.35,14126,0
2010-10-28,10.35,10.412,10.33,10.365,95017,0
2010-10-29,10.365,10.435,10.362,10.38,55339,0
2010-11-01,10.385,10.437,10.33,10.417,241840,0
2010-11-02,10.402,10.43,10.355,10.412,86498,0
2010-11-03,10.396,10.423,10.324,10.365,198867,0
2010-11-04,10.365,10.423,10.362,10.371,154146,0
2010-11-05,10.378,10.423,10.355,10.378,107846,0
2010-11-08,10.378,10.423,10.371,10.402,95713,0
2010-11-09,10.402,10.43,10.385,10.43,60922,0
2010-11-10,10.378,10.378,10.26,10.278,86685,0
2010-11-11,10.278,10.283,10.153,10.178,142646,0
2010-11-12,10.174,10.178,10.013,10.031,52680,0
2010-11-15,10.031,10.052,9.703,9.703,37859,0
2010-11-16,9.67,9.784,9.3502,9.4246,111664,0
2010-11-17,9.4608,9.683,9.4548,9.641,21015,0
2010-11-18,9.641,9.779,9.574,9.585,107783,0
2010-11-19,9.603,9.614,9.524,9.608,67075,0
2010-11-22,9.4797,9.585,9.4797,9.585,31314,0
2010-11-23,9.603,9.603,9.4966,9.51,15965,0
2010-11-24,9.535,9.608,9.4484,9.4548,21831,0
2010-11-26,9.4414,9.4414,9.4048,9.4246,7827,0
2010-11-29,9.4048,9.4658,9.3778,9.4548,19543,0
2010-11-30,9.4548,9.519,9.4157,9.4548,125876,0
2010-12-01,9.4608,9.4847,9.4177,9.4608,37681,0
2010-12-02,9.4608,9.51,9.4548,9.4847,20563,0
2010-12-03,9.524,9.629,9.4966,9.518,50607,0
2010-12-06,9.518,9.56,9.4847,9.531,18681,0
2010-12-07,9.531,9.683,9.531,9.648,69804,0
2010-12-08,9.676,9.791,9.614,9.622,58751,0
2010-12-09,9.67,9.744,9.567,9.676,103221,0
2010-12-10,9.635,9.66,9.4887,9.518,55266,0
2010-12-13,9.4608,9.4847,9.2596,9.2655,42163,0
2010-12-14,9.2655,9.3965,9.25,9.3441,45293,0
2010-12-15,9.3384,9.3552,9.1981,9.2273,98001,0
2010-12-16,9.234,9.3451,9.234,9.3118,20546,0
2010-12-17,9.3441,9.503,9.2877,9.3079,65145,0
2010-12-20,9.3079,9.3699,9.173,9.1854,71132,0
2010-12-21,9.1854,9.2428,9.1077,9.1307,79770,0
2010-12-22,9.1307,9.1981,9.1307,9.1547,14812,0
2010-12-23,9.1229,9.2596,9.1229,9.2428,21080,0
2010-12-27,9.1229,9.3079,9.1229,9.2273,121876,0
2010-12-28,9.208,9.2771,9.208,9.2204,12135,0
2010-12-29,9.205,9.2877,9.205,9.2877,11186,0
2010-12-30,9.2527,9.2877,9.205,9.2175,13618,0
2010-12-31,9.2859,9.4256,9.2731,9.4177,22638,0
2011-01-03,9.531,9.552,9.4727,9.542,23266,0
2011-01-04,9.548,9.66,9.524,9.524,41187,0
2011-01-05,9.4966,9.548,9.4548,9.4727,20802,0
2011-01-06,9.4108,9.4658,9.3778,9.3856,54939,0
2011-01-07,9.3925,9.4414,9.3748,9.4414,9775,0
2011-01-10,9.4658,9.4966,9.3502,9.4966,22912,0
2011-01-11,9.4548,9.56,9.4365,9.4966,59357,0
2011-01-12,9.4296,9.4887,9.3441,9.3965,68270,0
2011-01-13,9.4484,9.4548,9.3994,9.4048,14460,0
2011-01-14,9.4177,9.4414,9.363,9.3965,28335,0
2011-01-18,9.363,9.3748,9.3552,9.3748,5176,0
2011-01-19,9.3659,9.3935,9.3412,9.3412,6853,0
2011-01-20,9.3441,9.3699,9.2877,9.3502,19617,0
2011-01-21,9.3699,9.3778,9.3552,9.3552,11058,0
2011-01-24,9.3441,9.4177,9.3384,9.4108,15372,0
2011-01-25,9.4108,9.4414,9.3925,9.4246,9540,0
2011-01-26,9.4048,9.4847,9.4048,9.4797,17690,0
2011-01-27,9.4887,9.524,9.4887,9.518,27303,0
2011-01-28,9.524,9.531,9.4484,9.4658,10579,0
2011-01-31,9.4638,9.539,9.4638,9.527,23346,0
2011-02-01,9.542,9.614,9.524,9.614,18541,0
2011-02-02,9.603,9.614,9.603,9.608,13341,0
2011-02-03,9.597,9.625,9.597,9.62,14635,0
2011-02-04,9.626,9.665,9.626,9.665,24369,0
2011-02-07,9.665,9.703,9.655,9.683,8446,0
2011-02-08,9.683,9.703,9.665,9.665,8730,0
2011-02-09,9.655,9.703,9.614,9.676,15842,0
2011-02-10,9.683,9.683,9.664,9.676,10722,0
2011-02-11,9.598,9.665,9.574,9.655,13546,0
2011-02-14,9.655,9.67,9.655,9.665,7399,0
2011-02-15,9.665,9.683,9.665,9.665,8569,0
2011-02-16,9.69,9.69,9.655,9.655,11617,0
2011-02-18,9.628,9.683,9.628,9.676,13254,0
2011-02-22,9.66,9.676,9.635,9.641,6587,0
2011-02-23,9.655,9.655,9.58,9.591,16231,0
2011-02-24,9.585,9.676,9.585,9.66,13979,0
2011-02-25,9.659,9.72,9.659,9.703,9470,0
2011-02-28,9.708,9.744,9.708,9.726,13944,0
2011-03-01,9.718,9.771,9.687,9.687,19047,0
2011-03-02,9.695,9.767,9.687,9.759,15851,0
2011-03-03,9.767,9.808,9.767,9.808,9021,0
2011-03-04,9.809,9.867,9.779,9.792,10519,0
2011-03-07,9.824,9.83,9.785,9.796,8467,0
2011-03-08,9.785,9.796,9.76,9.779,11033,0
2011-03-09,9.779,9.83,9.76,9.772,15402,0
2011-03-10,9.771,9.771,9.759,9.767,14040,0
2011-03-11,9.767,9.814,9.767,9.801,4452,0
2011-03-14,9.801,9.836,9.801,9.836,13702,0
2011-03-15,9.796,9.809,9.767,9.767,12610,0
2011-03-16,9.767,9.767,9.697,9.697,4321,0
2011-03-17,9.682,9.816,9.658,9.75,43920,0
2011-03-18,9.75,9.82,9.75,9.76,6092,0
2011-03-21,9.796,9.847,9.779,9.83,2441,0
2011-03-22,9.824,9.898,9.809,9.855,11765,0
2011-03-23,9.861,9.898,9.836,9.855,16920,0
2011-03-24,9.855,9.867,9.847,9.855,4511,0
2011-03-25,9.855,9.928,9.855,9.915,14304,0
2011-03-28,9.915,9.94,9.847,9.847,8740,0
2011-03-29,9.847,9.855,9.842,9.842,4696,0
2011-03-30,9.842,9.842,9.814,9.824,8455,0
2011-03-31,9.829,9.888,9.829,9.869,7492,0
2011-04-01,9.879,9.892,9.866,9.892,4589,0
2011-04-04,9.904,9.955,9.892,9.94,11116,0
2011-04-05,9.953,9.974,9.919,9.919,10727,0
2011-04-06,9.915,9.935,9.915,9.935,4529,0
2011-04-07,9.938,9.949,9.925,9.941,9651,0
2011-04-08,9.941,9.951,9.928,9.946,7712,0
2011-04-11,9.946,9.955,9.884,9.898,11757,0
2011-04-12,9.919,9.919,9.874,9.901,10911,0
2011-04-13,9.898,9.946,9.898,9.935,11581,0
2011-04-14,9.922,9.955,9.911,9.941,6226,0
2011-04-15,9.941,9.951,9.928,9.941,5724,0
2011-04-18,9.922,9.946,9.871,9.935,13888,0
2011-04-19,9.928,9.946,9.922,9.935,7585,0
2011-04-20,9.935,9.99,9.935,9.984,10722,0
2011-04-21,9.955,9.978,9.951,9.978,709,0
2011-04-25,9.99,9.99,9.951,9.96,6183,0
2011-04-26,9.957,9.994,9.957,9.994,7269,0
2011-04-27,9.99,9.99,9.96,9.984,22560,0
2011-04-28,9.984,9.99,9.972,9.978,8879,0
2011-04-29,9.982,10.01,9.962,10.01,15904,0
2011-05-02,9.984,10.022,9.984,10.022,10883,0
2011-05-03,10.015,10.021,9.997,10.021,14646,0
2011-05-04,10.018,10.018,9.994,10,13744,0
2011-05-05,10.009,10.049,9.997,10.027,17786,0
2011-05-06,10.025,10.098,10.018,10.069,26614,0
2011-05-09,10.063,10.069,10.059,10.059,8932,0
2011-05-10,10.079,10.212,10.069,10.085,68452,0
2011-05-11,10.1,10.153,10.1,10.141,12216,0
2011-05-12,10.144,10.229,10.144,10.229,6481,0
2011-05-13,10.219,10.266,10.171,10.219,13766,0
2011-05-16,10.171,10.249,10.144,10.205,33133,0
2011-05-17,10.198,10.236,10.198,10.198,3855,0
2011-05-18,10.198,10.249,10.198,10.212,10347,0
2011-05-19,10.198,10.212,10.18,10.18,3866,0
2011-05-20,10.183,10.203,10.178,10.203,6132,0
2011-05-23,10.205,10.225,10.205,10.219,3216,0
2011-05-24,10.205,10.225,10.193,10.225,4823,0
2011-05-25,10.229,10.254,10.212,10.254,4102,0
2011-05-26,10.229,10.266,10.225,10.259,4884,0
2011-05-27,10.258,10.275,10.251,10.275,4301,0
2011-05-31,10.303,10.303,10.219,10.219,12154,0
2011-06-01,10.225,10.254,10.164,10.176,17168,0
2011-06-02,10.174,10.21,10.174,10.203,6701,0
2011-06-03,10.241,10.296,10.222,10.288,31817,0
2011-06-06,10.296,10.371,10.291,10.291,37500,0
2011-06-07,10.29,10.365,10.29,10.327,6020,0
2011-06-08,10.327,10.334,10.301,10.327,12190,0
2011-06-09,10.301,10.34,10.29,10.34,4557,0
2011-06-10,10.371,10.371,10.21,10.222,22598,0
2011-06-13,10.28,10.296,10.161,10.161,21130,0
2011-06-14,10.153,10.234,10.153,10.178,12922,0
2011-06-15,10.178,10.28,10.136,10.146,63282,0
2011-06-16,10.154,10.169,9.928,9.928,34250,0
2011-06-17,9.939,10.034,9.816,9.997,25938,0
2011-06-20,9.983,9.997,9.858,9.95,75314,0
2011-06-21,10.042,10.076,10.015,10.015,13993,0
2011-06-22,10.015,10.082,10.015,10.021,7148,0
2011-06-23,10.021,10.088,9.997,10.088,10443,0
2011-06-24,10.068,10.102,10.068,10.097,6044,0
2011-06-27,10.1,10.1,10.055,10.055,8409,0
2011-06-28,10.055,10.067,10.055,10.055,3167,0
2011-06-29,10.055,10.067,10.049,10.06,7190,0
2011-06-30,10.063,10.1,10.063,10.092,11822,0
2011-07-01,10.097,10.097,10.052,10.052,5863,0
2011-07-05,10.055,10.106,10.055,10.1,6623,0
2011-07-06,10.1,10.136,10.075,10.075,10067,0
2011-07-07,10.093,10.162,10.093,10.162,14941,0
2011-07-08,10.147,10.266,10.147,10.235,47551,0
2011-07-11,10.273,10.278,10.261,10.273,11984,0
2011-07-12,10.29,10.29,10.242,10.254,6083,0
2011-07-13,10.249,10.256,10.22,10.256,18802,0
2011-07-14,10.256,10.261,10.22,10.244,10412,0
2011-07-15,10.249,10.285,10.237,10.285,17772,0
2011-07-18,10.29,10.301,10.23,10.23,14130,0
2011-07-19,10.229,10.249,10.224,10.229,4959,0
2011-07-20,10.225,10.23,10.206,10.206,3847,0
2011-07-21,10.206,10.285,10.194,10.225,39167,0
2011-07-22,10.218,10.218,10.1,10.141,31737,0
2011-07-25,10.115,10.138,10.078,10.12,10645,0
2011-07-26,10.141,10.146,10.112,10.117,9613,0
2011-07-27,10.132,10.138,9.94,9.945,33173,0
2011-07-28,9.941,9.96,9.851,9.928,19574,0
2011-07-29,9.87,9.87,9.612,9.626,41925,0
2011-08-01,9.708,9.955,9.708,9.951,46791,0
2011-08-02,9.94,9.999,9.912,9.96,11053,0
2011-08-03,10.014,10.02,9.899,9.988,33163,0
2011-08-04,9.987,10.006,9.778,9.797,138522,0
2011-08-05,9.799,9.969,9.4926,9.734,100503,0
2011-08-08,9.1806,9.3451,8.9155,9.0444,78022,0
2011-08-09,8.8557,9.2349,8.8307,9.1125,107912,0
2011-08-10,9.0766,9.3158,9.0569,9.3012,26704,0
2011-08-11,9.2418,9.521,9.2244,9.521,23565,0
2011-08-12,9.4877,9.4877,9.3659,9.3729,48191,0
2011-08-15,9.4038,9.546,9.4038,9.512,37694,0
2011-08-16,9.517,9.552,9.4494,9.517,42428,0
2011-08-17,9.507,9.567,9.507,9.546,9509,0
2011-08-18,9.512,9.512,9.4246,9.4494,14663,0
2011-08-19,9.4296,9.4877,9.3226,9.3226,9453,0
2011-08-22,9.3659,9.3659,9.1874,9.1874,27509,0
2011-08-23,9.1935,9.3451,9.1935,9.3012,6411,0
2011-08-24,9.3729,9.4246,9.3412,9.3837,11400,0
2011-08-25,9.3906,9.4827,9.3659,9.3994,6183,0
2011-08-26,9.4365,9.665,9.3837,9.562,46896,0
2011-08-29,9.592,9.652,9.586,9.624,7179,0
2011-08-30,9.663,9.811,9.663,9.811,16208,0
2011-08-31,9.824,9.922,9.82,9.883,11644,0
2011-09-01,9.893,9.957,9.86,9.867,11433,0
2011-09-02,9.835,9.835,9.7,9.744,5457,0
2011-09-06,9.775,9.775,9.622,9.662,8520,0
2011-09-07,9.788,9.912,9.726,9.912,12130,0
2011-09-08,9.531,9.92,9.531,9.881,4778,0
2011-09-09,9.914,9.914,9.792,9.845,9117,0
2011-09-12,9.845,9.87,9.821,9.87,6135,0
2011-09-13,9.87,9.955,9.845,9.955,9480,0
2011-09-14,9.955,9.955,9.941,9.955,6018,0
2011-09-15,9.951,9.98,9.946,9.98,13770,0
2011-09-16,9.98,10.046,9.951,10.031,7646,0
2011-09-19,10.018,10.046,9.96,9.98,6895,0
2011-09-20,10,10.087,10,10.087,6199,0
2011-09-21,10.087,10.136,10.059,10.075,10761,0
2011-09-22,9.967,9.967,9.89,9.89,15345,0
2011-09-23,9.895,10.005,9.807,9.95,25165,0
2011-09-26,9.955,9.955,9.802,9.87,25575,0
2011-09-27,9.897,10.087,9.839,9.839,40750,0
2011-09-28,9.845,9.967,9.815,9.825,11192,0
2011-09-29,9.825,9.851,9.802,9.815,11921,0
2011-09-30,9.815,9.822,9.712,9.725,19253,0
2011-10-03,9.692,9.784,9.582,9.625,8470,0
2011-10-04,9.597,9.597,9.2869,9.4108,23360,0
2011-10-05,9.4019,9.4019,9.3768,9.4019,2766,0
2011-10-06,9.3984,9.543,9.3984,9.543,5657,0
2011-10-07,9.563,9.738,9.537,9.738,11871,0
2011-10-10,9.738,9.755,9.726,9.738,4822,0
2011-10-11,9.745,9.819,9.738,9.819,6995,0
2011-10-12,9.819,9.881,9.819,9.881,2882,0
2011-10-13,9.881,9.881,9.848,9.848,1837,0
2011-10-14,9.881,10.011,9.881,9.978,5752,0
2011-10-17,9.999,10.074,9.992,10.052,17716,0
2011-10-18,10.052,10.052,9.985,10.016,6847,0
2011-10-19,10.016,10.052,9.861,9.861,10946,0
2011-10-20,9.861,9.933,9.843,9.869,6612,0
2011-10-21,9.967,10.102,9.967,10.095,10048,0
2011-10-24,10.1,10.162,10.1,10.162,3927,0
2011-10-25,10.167,10.204,10.14,10.174,11176,0
2011-10-26,10.175,10.178,10.162,10.169,5253,0
2011-10-27,10.169,10.273,10.169,10.273,8897,0
2011-10-28,10.271,10.315,10.247,10.3,13764,0
2011-10-31,10.316,10.335,10.308,10.335,7574,0
2011-11-01,10.318,10.318,10.255,10.261,5466,0
2011-11-02,10.261,10.273,10.211,10.211,16712,0
2011-11-03,10.217,10.286,10.217,10.255,7250,0
2011-11-04,10.252,10.252,10.207,10.252,4230,0
2011-11-07,10.283,10.283,10.265,10.265,1530,0
2011-11-08,10.283,10.308,10.258,10.277,3867,0
2011-11-09,10.235,10.249,10.197,10.204,6778,0
2011-11-10,10.204,10.229,10.174,10.178,4975,0
2011-11-11,10.181,10.258,10.181,10.247,12492,0
2011-11-14,10.234,10.308,10.189,10.252,24018,0
2011-11-15,10.252,10.252,10.067,10.114,11323,0
2011-11-16,10.114,10.201,10.041,10.108,35339,0
2011-11-17,10.067,10.165,9.889,9.941,93887,0
2011-11-18,9.935,9.935,9.813,9.927,30203,0
2011-11-21,9.896,9.922,9.72,9.733,20032,0
2011-11-22,9.72,9.733,9.612,9.621,29952,0
2011-11-23,9.612,9.662,9.3431,9.3935,51420,0
2011-11-25,9.3955,9.4708,9.3069,9.3069,12937,0
2011-11-28,9.3561,9.4558,9.3304,9.3304,40412,0
2011-11-29,9.3245,9.3561,9.2781,9.2781,26661,0
2011-11-30,9.3659,9.4068,9.304,9.3314,39472,0
2011-12-01,9.3374,9.3886,9.3188,9.3502,11782,0
2011-12-02,9.3768,9.4708,9.3768,9.4316,17855,0
2011-12-05,9.4385,9.511,9.4256,9.4887,15604,0
2011-12-06,9.4956,9.539,9.4887,9.539,20988,0
2011-12-07,9.509,9.564,9.509,9.564,15193,0
2011-12-08,9.551,9.564,9.519,9.564,15064,0
2011-12-09,9.559,9.633,9.559,9.633,10432,0
2011-12-12,9.633,9.654,9.586,9.633,15142,0
2011-12-13,9.633,9.639,9.586,9.639,12743,0
2011-12-14,9.639,9.647,9.586,9.606,17261,0
2011-12-15,9.627,9.659,9.617,9.617,15115,0
2011-12-16,9.646,9.659,9.624,9.659,7124,0
2011-12-19,9.665,9.707,9.665,9.677,10372,0
2011-12-20,9.685,9.707,9.665,9.665,11738,0
2011-12-21,9.67,9.67,9.633,9.654,9729,0
2011-12-22,9.67,9.717,9.654,9.707,17757,0
2011-12-23,9.712,9.712,9.677,9.712,5978,0
2011-12-27,9.712,9.744,9.677,9.744,13530,0
2011-12-28,9.744,9.762,9.737,9.737,12226,0
2011-12-29,9.737,9.754,9.737,9.754,6426,0
2011-12-30,9.799,9.83,9.793,9.793,10032,0
2012-01-03,9.819,9.869,9.819,9.835,10952,0
2012-01-04,9.857,9.89,9.788,9.89,30909,0
2012-01-05,9.89,9.97,9.824,9.941,23294,0
2012-01-06,9.936,10.08,9.936,10.052,20029,0
2012-01-09,10.052,10.074,10.023,10.052,5879,0
2012-01-10,10.059,10.171,10.059,10.155,28889,0
2012-01-11,10.176,10.232,10.162,10.232,10263,0
2012-01-12,10.24,10.246,10.18,10.194,8000,0
2012-01-13,10.215,10.271,10.176,10.271,11834,0
2012-01-17,10.283,10.3,10.251,10.251,7090,0
2012-01-18,10.252,10.271,10.241,10.271,3321,0
2012-01-19,10.271,10.29,10.252,10.252,11988,0
2012-01-20,10.252,10.341,10.252,10.335,5869,0
2012-01-23,10.365,10.436,10.348,10.405,15511,0
2012-01-24,10.405,10.453,10.405,10.453,13515,0
2012-01-25,10.453,10.469,10.429,10.469,7220,0
2012-01-26,10.487,10.595,10.469,10.595,19170,0
2012-01-27,10.597,10.597,10.578,10.584,12465,0
2012-01-30,10.582,10.595,10.566,10.595,11467,0
2012-01-31,10.588,10.699,10.588,10.687,29283,0
2012-02-01,10.702,10.935,10.685,10.835,24160,0
2012-02-02,10.835,10.875,10.83,10.875,13713,0
2012-02-03,10.873,10.926,10.833,10.844,17323,0
2012-02-06,10.844,10.945,10.844,10.88,35608,0
2012-02-07,10.884,10.943,10.863,10.943,16559,0
2012-02-08,10.93,10.93,10.87,10.898,11879,0
2012-02-09,10.891,10.978,10.847,10.93,18662,0
2012-02-10,10.926,10.937,10.88,10.88,6332,0
2012-02-13,10.907,10.954,10.907,10.926,4198,0
2012-02-14,10.9,10.98,10.821,10.866,51740,0
2012-02-15,10.858,10.892,10.778,10.791,30816,0
2012-02-16,10.778,10.778,10.648,10.648,38852,0
2012-02-17,10.653,10.705,10.653,10.674,14916,0
2012-02-21,10.674,10.753,10.653,10.653,39112,0
2012-02-22,10.637,10.692,10.637,10.648,13080,0
2012-02-23,10.653,10.738,10.653,10.731,28315,0
2012-02-24,10.727,10.807,10.727,10.783,24875,0
2012-02-27,10.791,10.858,10.724,10.791,161048,0
2012-02-28,10.785,10.81,10.764,10.772,13044,0
2012-02-29,10.782,10.832,10.774,10.818,18793,0
2012-03-01,10.844,10.844,10.785,10.803,24863,0
2012-03-02,10.791,10.834,10.778,10.778,11205,0
2012-03-05,10.762,10.768,10.644,10.669,19125,0
2012-03-06,10.665,10.665,10.575,10.594,16059,0
2012-03-07,10.628,10.697,10.624,10.697,5843,0
2012-03-08,10.704,10.743,10.68,10.716,13126,0
2012-03-09,10.748,10.842,10.741,10.842,19958,0
2012-03-12,10.863,10.87,10.787,10.818,69653,0
2012-03-13,10.835,10.877,10.818,10.856,34407,0
2012-03-14,10.856,10.877,10.787,10.856,51869,0
2012-03-15,10.863,10.877,10.768,10.818,15058,0
2012-03-16,10.835,10.856,10.762,10.762,23659,0
2012-03-19,10.768,10.768,10.586,10.72,21740,0
2012-03-20,10.72,10.814,10.72,10.814,7774,0
2012-03-21,10.814,10.818,10.748,10.748,12133,0
2012-03-22,10.756,10.818,10.756,10.807,5771,0
2012-03-23,10.803,10.822,10.803,10.822,12377,0
2012-03-26,10.814,10.884,10.814,10.831,12665,0
2012-03-27,10.831,10.87,10.831,10.87,10826,0
2012-03-28,10.863,10.904,10.863,10.904,11577,0
2012-03-29,10.904,10.904,10.87,10.904,4586,0
2012-03-30,10.907,10.933,10.892,10.933,14884,0
2012-04-02,10.914,10.963,10.914,10.956,9797,0
2012-04-03,10.963,10.998,10.927,10.977,7571,0
2012-04-04,10.979,10.979,10.943,10.943,6957,0
2012-04-05,10.953,10.953,10.904,10.904,11491,0
2012-04-09,10.947,10.947,10.894,10.922,5623,0
2012-04-10,10.922,10.956,10.922,10.94,11528,0
2012-04-11,10.95,10.99,10.914,10.99,4866,0
2012-04-12,10.977,10.998,10.908,10.94,10864,0
2012-04-13,10.956,10.977,10.908,10.922,6778,0
2012-04-16,10.922,10.977,10.922,10.956,9266,0
2012-04-17,10.967,11.027,10.959,10.974,7464,0
2012-04-18,10.971,10.977,10.95,10.95,4871,0
2012-04-19,10.956,10.977,10.908,10.95,6161,0
2012-04-20,10.959,10.979,10.948,10.979,8644,0
2012-04-23,10.977,11.044,10.947,11.044,9070,0
2012-04-24,11.044,11.088,11.028,11.072,18693,0
2012-04-25,11.115,11.127,11.072,11.072,19972,0
2012-04-26,11.088,11.127,11.08,11.127,4954,0
2012-04-27,11.106,11.126,11.099,11.119,8887,0
2012-04-30,11.129,11.148,11.123,11.134,14408,0
2012-05-01,11.131,11.131,11.113,11.119,13985,0
2012-05-02,11.122,11.122,11.051,11.108,15816,0
2012-05-03,11.106,11.119,11.076,11.119,3854,0
2012-05-04,11.099,11.106,11.059,11.106,10294,0
2012-05-07,11.099,11.099,11.066,11.07,3864,0
2012-05-08,11.066,11.085,11.053,11.053,5294,0
2012-05-09,11.053,11.066,11.042,11.049,7478,0
2012-05-10,11.051,11.103,11.051,11.09,9738,0
2012-05-11,11.106,11.106,11.093,11.093,7369,0
2012-05-14,11.099,11.099,11.01,11.01,8995,0
2012-05-15,10.967,10.986,10.953,10.986,11303,0
2012-05-16,10.986,11.02,10.967,11.001,7548,0
2012-05-17,10.979,10.994,10.84,10.84,18276,0
2012-05-18,10.84,10.862,10.711,10.76,14703,0
2012-05-21,10.78,10.917,10.78,10.869,12013,0
2012-05-22,10.891,10.967,10.891,10.948,8132,0
2012-05-23,10.953,10.994,10.953,10.986,12776,0
2012-05-24,10.959,11.07,10.959,11.049,10619,0
2012-05-25,11.053,11.106,11.053,11.106,5505,0
2012-05-29,11.106,11.119,11.099,11.119,11677,0
2012-05-30,11.119,11.119,11.042,11.066,15406,0
2012-05-31,11.045,11.117,11.045,11.09,13424,0
2012-06-01,11.062,11.073,10.997,11.005,8921,0
2012-06-04,11.085,11.085,10.967,10.986,21668,0
2012-06-05,10.977,10.998,10.946,10.998,5831,0
2012-06-06,10.982,11.006,10.982,11.006,1374,0
2012-06-07,11.018,11.052,11.012,11.038,7621,0
2012-06-08,11.029,11.117,10.99,11.067,10452,0
2012-06-11,11.062,11.181,11.051,11.171,11817,0
2012-06-12,11.148,11.148,11.11,11.129,5032,0
2012-06-13,11.123,11.123,11.056,11.09,5284,0
2012-06-14,11.056,11.181,11.037,11.181,5711,0
2012-06-15,11.175,11.175,11.062,11.062,5856,0
2012-06-18,11.062,11.081,11.005,11.012,12107,0
2012-06-19,11.017,11.117,11.017,11.103,7593,0
2012-06-20,11.103,11.123,11.081,11.123,2910,0
2012-06-21,11.129,11.171,11.117,11.148,6997,0
2012-06-22,11.157,11.242,11.157,11.242,4497,0
2012-06-25,11.215,11.215,11.186,11.193,3619,0
2012-06-26,11.201,11.235,11.193,11.193,5655,0
2012-06-27,11.222,11.259,11.222,11.259,2446,0
2012-06-28,11.253,11.259,11.235,11.259,6027,0
2012-06-29,11.265,11.312,11.265,11.287,12658,0
2012-07-02,11.352,11.352,11.259,11.329,21855,0
2012-07-03,11.312,11.387,11.273,11.387,7492,0
2012-07-05,11.39,11.489,11.375,11.489,19494,0
2012-07-06,11.489,11.508,11.407,11.413,17357,0
2012-07-09,11.413,11.496,11.413,11.496,9028,0
2012-07-10,11.496,11.519,11.413,11.503,9817,0
2012-07-11,11.526,11.533,11.463,11.508,8318,0
2012-07-12,11.508,11.508,11.442,11.442,7617,0
2012-07-13,11.442,11.496,11.413,11.484,6734,0
2012-07-16,11.484,11.503,11.455,11.503,9351,0
2012-07-17,11.489,11.519,11.455,11.472,7545,0
2012-07-18,11.484,11.539,11.484,11.508,9697,0
2012-07-19,11.472,11.568,11.449,11.526,7804,0
2012-07-20,11.546,11.639,11.503,11.595,13306,0
2012-07-23,11.574,11.574,11.141,11.508,32263,0
2012-07-24,11.496,11.496,11.413,11.463,11374,0
2012-07-25,11.433,11.496,11.424,11.424,14369,0
2012-07-26,11.472,11.519,11.472,11.514,17662,0
2012-07-27,11.514,11.514,11.424,11.503,17451,0
2012-07-30,11.503,11.503,11.433,11.472,13816,0
2012-07-31,11.449,11.489,11.442,11.478,6996,0
2012-08-01,11.478,11.645,11.478,11.559,28660,0
2012-08-02,11.546,11.559,11.442,11.442,10984,0
2012-08-03,11.433,11.553,11.433,11.508,16914,0
2012-08-06,11.478,11.595,11.478,11.539,3939,0
2012-08-07,11.539,11.635,11.539,11.574,10485,0
2012-08-08,11.602,11.659,11.568,11.659,7491,0
2012-08-09,11.645,11.665,11.616,11.629,6835,0
2012-08-10,11.681,11.681,11.589,11.602,4585,0
2012-08-13,11.633,11.633,11.543,11.571,12843,0
2012-08-14,11.571,11.593,11.558,11.593,10224,0
2012-08-15,11.586,11.593,11.53,11.53,9494,0
2012-08-16,11.523,11.543,11.523,11.523,5772,0
2012-08-17,11.517,11.53,11.499,11.517,10434,0
2012-08-20,11.523,11.571,11.511,11.558,21371,0
2012-08-21,11.564,11.599,11.564,11.599,3333,0
2012-08-22,11.599,11.62,11.577,11.62,8797,0
2012-08-23,11.606,11.606,11.586,11.593,4638,0
2012-08-24,11.593,11.657,11.577,11.612,27302,0
2012-08-27,11.612,11.664,11.577,11.633,39681,0
2012-08-28,11.612,11.612,11.53,11.558,43728,0
2012-08-29,11.53,11.543,11.475,11.499,64778,0
2012-08-30,11.499,11.523,11.475,11.475,39253,0
2012-08-31,11.486,11.492,11.414,11.42,50511,0
2012-09-04,11.378,11.4,11.351,11.358,60979,0
2012-09-05,11.358,11.452,11.358,11.428,50156,0
2012-09-06,11.414,11.53,11.408,11.486,75067,0
2012-09-07,11.481,11.492,11.408,11.42,42607,0
2012-09-10,11.42,11.42,11.366,11.366,46666,0
2012-09-11,11.351,11.405,11.346,11.392,69261,0
2012-09-12,11.414,11.42,11.339,11.371,53566,0
2012-09-13,11.339,11.42,11.332,11.392,115550,0
2012-09-14,11.504,11.504,11.417,11.456,54186,0
2012-09-17,11.434,11.497,11.417,11.497,40782,0
2012-09-18,11.49,11.556,11.49,11.556,40612,0
2012-09-19,11.556,11.598,11.556,11.598,34901,0
2012-09-20,11.584,11.611,11.57,11.598,47424,0
2012-09-21,11.606,11.625,11.535,11.606,49398,0
2012-09-24,11.606,11.619,11.57,11.606,53315,0
2012-09-25,11.619,11.625,11.584,11.598,37294,0
2012-09-26,11.606,11.619,11.515,11.529,84724,0
2012-09-27,11.529,11.529,11.484,11.497,34857,0
2012-09-28,11.515,11.535,11.484,11.535,46972,0
2012-10-01,11.515,11.576,11.515,11.549,78454,0
2012-10-02,11.562,11.619,11.556,11.606,51287,0
2012-10-03,11.625,11.625,11.598,11.598,62243,0
2012-10-04,11.619,11.677,11.611,11.677,44641,0
2012-10-05,11.692,11.719,11.656,11.719,30768,0
2012-10-08,11.697,11.788,11.677,11.788,96901,0
2012-10-09,11.788,11.821,11.755,11.777,70993,0
2012-10-10,11.786,11.802,11.588,11.601,113914,0
2012-10-11,11.608,11.736,11.608,11.728,44675,0
2012-10-12,11.728,11.824,11.695,11.786,70724,0
2012-10-15,11.824,11.838,11.793,11.838,39502,0
2012-10-16,11.865,11.939,11.857,11.931,24155,0
2012-10-17,11.931,12.066,11.931,12.041,34102,0
2012-10-18,12.035,12.143,12.013,12.127,75220,0
2012-10-19,12.106,12.214,12.058,12.214,81883,0
2012-10-22,12.214,12.235,12.162,12.222,57591,0
2012-10-23,12.214,12.311,12.187,12.265,74649,0
2012-10-24,12.271,12.311,12.242,12.311,34540,0
2012-10-25,12.323,12.348,12.303,12.342,66543,0
2012-10-26,12.336,12.381,12.242,12.381,66129,0
2012-10-31,12.472,12.539,12.409,12.43,116941,0
2012-11-01,12.444,12.495,12.43,12.478,32750,0
2012-11-02,12.486,12.579,12.486,12.579,30192,0
2012-11-05,12.579,12.579,12.514,12.567,27024,0
2012-11-06,12.555,12.737,12.525,12.71,42605,0
2012-11-07,12.592,12.813,12.592,12.806,76657,0
2012-11-08,12.813,12.876,12.783,12.876,66719,0
2012-11-09,12.826,12.858,12.704,12.858,52321,0
2012-11-12,12.783,12.783,12.567,12.73,99195,0
2012-11-13,12.694,12.729,12.595,12.629,64033,0
2012-11-14,12.506,12.506,12.188,12.278,156960,0
2012-11-15,11.93,12.085,11.431,11.686,257876,0
2012-11-16,11.686,12.128,11.638,11.997,98885,0
2012-11-19,12.058,12.208,12.058,12.085,54436,0
2012-11-20,12.047,12.149,11.979,11.986,38304,0
2012-11-21,11.997,12.101,11.997,11.997,34645,0
2012-11-23,11.979,12.04,11.979,12.012,19105,0
2012-11-26,11.971,12.077,11.907,11.914,41517,0
2012-11-27,12.162,12.169,11.986,12.053,64137,0
2012-11-28,12.026,12.128,12.004,12.107,8593,0
2012-11-29,12.092,12.135,12.047,12.092,29583,0
2012-11-30,12.122,12.176,12.122,12.176,33965,0
2012-12-03,12.162,12.176,12.085,12.107,20129,0
2012-12-04,12.101,12.162,12.092,12.162,12384,0
2012-12-05,12.158,12.182,12.114,12.114,11566,0
2012-12-06,12.114,12.128,12.077,12.128,13479,0
2012-12-07,12.114,12.128,12.077,12.085,15231,0
2012-12-10,12.107,12.169,12.077,12.149,14740,0
2012-12-11,12.114,12.182,12.107,12.122,17686,0
2012-12-12,12.126,12.146,12.097,12.112,27298,0
2012-12-13,12.112,12.161,11.994,11.994,39602,0
2012-12-14,11.994,12.031,11.941,11.962,24918,0
2012-12-17,11.962,12,11.845,11.875,41197,0
2012-12-18,11.904,11.962,11.839,11.88,51200,0
2012-12-19,11.918,11.956,11.839,11.892,28211,0
2012-12-20,11.88,11.934,11.88,11.892,17164,0
2012-12-21,11.904,12.024,11.884,12.024,37571,0
2012-12-24,12.024,12.024,11.948,12.017,22213,0
2012-12-26,12,12.075,11.988,12.031,49811,0
2012-12-27,11.994,12.062,11.911,11.918,32294,0
2012-12-28,11.875,11.884,11.757,11.757,88297,0
2012-12-31,11.793,11.892,11.764,11.818,35779,0
2013-01-02,11.918,12.104,11.88,12.062,41403,0
2013-01-03,12.062,12.161,12.024,12.118,37294,0
2013-01-04,12.118,12.18,12.097,12.161,41811,0
2013-01-07,12.146,12.234,12.126,12.22,20974,0
2013-01-08,12.22,12.295,12.192,12.283,39415,0
2013-01-09,12.234,12.405,12.234,12.318,35630,0
2013-01-10,12.413,12.435,12.25,12.413,38398,0
2013-01-11,12.408,12.485,12.359,12.485,38988,0
2013-01-14,12.398,12.408,12.367,12.367,5288,0
2013-01-15,12.376,12.442,12.284,12.297,44443,0
2013-01-16,12.278,12.326,12.243,12.265,34866,0
2013-01-17,12.456,12.456,12.258,12.278,42245,0
2013-01-18,12.278,12.376,12.265,12.306,43274,0
2013-01-22,12.314,12.359,12.258,12.306,38754,0
2013-01-23,12.314,12.346,12.292,12.292,44650,0
2013-01-24,12.272,12.398,12.265,12.332,41378,0
2013-01-25,12.398,12.413,12.376,12.408,20395,0
2013-01-28,12.435,12.519,12.398,12.513,61266,0
2013-01-29,12.513,12.513,12.386,12.413,68121,0
2013-01-30,12.435,12.471,12.413,12.463,20074,0
2013-01-31,12.456,12.519,12.413,12.413,60381,0
2013-02-01,12.413,12.519,12.413,12.471,29588,0
2013-02-04,12.471,12.548,12.392,12.408,25739,0
2013-02-05,12.408,12.513,12.403,12.513,20323,0
2013-02-06,12.513,12.556,12.463,12.463,27551,0
2013-02-07,12.506,12.506,12.342,12.342,36863,0
2013-02-08,12.355,12.447,12.329,12.329,26453,0
2013-02-11,12.335,12.364,12.196,12.245,57625,0
2013-02-12,12.231,12.316,12.217,12.231,32997,0
2013-02-13,12.254,12.316,12.254,12.309,22693,0
2013-02-14,12.316,12.322,12.254,12.262,31983,0
2013-02-15,12.288,12.364,12.275,12.293,25344,0
2013-02-19,12.262,12.411,12.254,12.4,34821,0
2013-02-20,12.405,12.522,12.364,12.411,43464,0
2013-02-21,12.411,12.481,12.355,12.372,27016,0
2013-02-22,12.396,12.438,12.309,12.322,19984,0
2013-02-25,12.322,12.438,12.293,12.301,21283,0
2013-02-26,12.381,12.411,12.288,12.355,31820,0
2013-02-27,12.424,12.522,12.405,12.447,37371,0
2013-02-28,12.475,12.545,12.447,12.537,43595,0
2013-03-01,12.529,12.631,12.517,12.608,34521,0
2013-03-04,12.617,12.706,12.572,12.585,50551,0
2013-03-05,12.678,12.779,12.671,12.733,28832,0
2013-03-06,12.738,12.846,12.624,12.738,31686,0
2013-03-07,12.851,12.861,12.753,12.768,30255,0
2013-03-08,12.73,12.844,12.73,12.815,30093,0
2013-03-11,12.827,12.856,12.793,12.851,22090,0
2013-03-12,12.815,12.851,12.715,12.793,26746,0
2013-03-13,12.809,12.809,12.703,12.753,20184,0
2013-03-14,12.715,12.739,12.612,12.626,31504,0
2013-03-15,12.568,12.636,12.302,12.331,55673,0
2013-03-18,12.295,12.573,12.247,12.568,33961,0
2013-03-19,12.568,12.644,12.54,12.603,26382,0
2013-03-20,12.629,12.739,12.612,12.703,30729,0
2013-03-21,12.715,12.793,12.696,12.753,24935,0
2013-03-22,12.822,12.889,12.724,12.809,32234,0
2013-03-25,12.866,12.911,12.746,12.753,36574,0
2013-03-26,12.76,12.861,12.739,12.768,21111,0
2013-03-27,12.739,12.799,12.739,12.76,6678,0
2013-03-28,12.746,12.836,12.746,12.776,13325,0
2013-04-01,12.746,12.844,12.73,12.809,31838,0
2013-04-02,12.809,12.94,12.793,12.866,31056,0
2013-04-03,12.836,12.836,12.768,12.793,17800,0
2013-04-04,12.785,12.851,12.785,12.793,11226,0
2013-04-05,12.793,12.815,12.724,12.799,17373,0
2013-04-08,12.793,12.809,12.603,12.785,42155,0
2013-04-09,12.796,12.833,12.772,12.796,15821,0
2013-04-10,12.833,12.865,12.772,12.805,25367,0
2013-04-11,12.819,12.819,12.671,12.739,25509,0
2013-04-12,12.728,12.812,12.728,12.75,14664,0
2013-04-15,12.758,12.758,12.646,12.646,15523,0
2013-04-16,12.678,12.713,12.59,12.624,31487,0
2013-04-17,12.584,12.7,12.584,12.624,27445,0
2013-04-18,12.616,12.631,12.552,12.59,23800,0
2013-04-19,12.584,12.626,12.521,12.576,15683,0
2013-04-22,12.639,12.646,12.552,12.564,18365,0
2013-04-23,12.535,12.72,12.535,12.72,19364,0
2013-04-24,12.693,12.772,12.693,12.772,10405,0
2013-04-25,12.772,12.895,12.713,12.812,23993,0
2013-04-26,12.865,12.886,12.812,12.841,13073,0
2013-04-29,12.855,12.95,12.812,12.855,13132,0
2013-04-30,12.865,12.878,12.805,12.849,14705,0
2013-05-01,12.833,12.95,12.728,12.865,42835,0
2013-05-02,12.865,12.886,12.855,12.855,9416,0
2013-05-03,12.95,12.967,12.826,12.826,12831,0
2013-05-06,12.841,12.878,12.75,12.764,19191,0
2013-05-07,12.772,12.895,12.772,12.859,15046,0
2013-05-08,12.871,12.903,12.849,12.895,17036,0
2013-05-09,12.875,12.906,12.875,12.892,10297,0
2013-05-10,12.901,12.925,12.875,12.912,10655,0
2013-05-13,12.912,12.942,12.875,12.912,11521,0
2013-05-14,12.906,12.957,12.809,12.816,33883,0
2013-05-15,12.845,12.868,12.73,12.746,22186,0
2013-05-16,12.709,12.768,12.667,12.702,17878,0
2013-05-17,12.73,12.746,12.649,12.681,15496,0
2013-05-20,12.674,12.709,12.634,12.702,24610,0
2013-05-21,12.702,12.777,12.667,12.73,20020,0
2013-05-22,12.724,12.739,12.649,12.689,15555,0
2013-05-23,12.689,12.746,12.667,12.724,23747,0
2013-05-24,12.739,12.746,12.634,12.649,10284,0
2013-05-28,12.709,12.823,12.667,12.689,29525,0
2013-05-29,12.649,12.657,12.211,12.291,75241,0
2013-05-30,12.227,12.566,12.227,12.346,50195,0
2013-05-31,12.32,12.363,12.225,12.256,31742,0
2013-06-03,12.277,12.296,11.875,11.944,92998,0
2013-06-04,11.85,11.987,11.718,11.944,69163,0
2013-06-05,11.987,12.121,11.906,11.937,32959,0
2013-06-06,11.901,12.099,11.901,12.03,30824,0
2013-06-07,12.113,12.171,11.887,11.906,49502,0
2013-06-10,11.98,11.98,11.761,11.767,45218,0
2013-06-11,11.578,11.664,11.452,11.508,124631,0
2013-06-12,11.493,11.655,11.257,11.315,70792,0
2013-06-13,11.224,11.403,11.224,11.337,97116,0
2013-06-14,11.332,11.452,11.332,11.434,58943,0
2013-06-17,11.412,11.519,11.412,11.444,58485,0
2013-06-18,11.379,11.467,11.271,11.407,75028,0
2013-06-19,11.407,11.425,11.271,11.293,29314,0
2013-06-20,11.185,11.224,10.978,11.038,84239,0
2013-06-21,11.047,11.201,11.047,11.124,35680,0
2013-06-24,10.972,11.077,10.767,10.978,69260,0
2013-06-25,10.972,10.995,10.823,10.95,56282,0
2013-06-26,10.925,11.224,10.925,11.167,65148,0
2013-06-27,11.159,11.307,11.136,11.307,58239,0
2013-06-28,11.498,11.525,11.404,11.498,46645,0
2013-07-01,11.299,11.475,11.299,11.379,23536,0
2013-07-02,11.475,11.475,11.28,11.351,26654,0
2013-07-03,11.371,11.371,11.124,11.25,29182,0
2013-07-05,11.101,11.185,10.946,10.964,47996,0
2013-07-08,10.964,11.109,10.938,10.972,69894,0
2013-07-09,11.067,11.173,10.991,11.173,88949,0
2013-07-10,11.215,11.232,11.134,11.173,39660,0
2013-07-11,11.262,11.413,11.208,11.407,39502,0
2013-07-12,11.488,11.515,11.413,11.503,43621,0
2013-07-15,11.543,11.558,11.468,11.521,30268,0
2013-07-16,11.521,11.521,11.407,11.435,26300,0
2013-07-17,11.543,11.618,11.509,11.618,54127,0
2013-07-18,11.658,11.695,11.618,11.689,25513,0
2013-07-19,11.718,11.718,11.589,11.638,29990,0
2013-07-22,11.658,11.665,11.604,11.618,22319,0
2013-07-23,11.565,11.665,11.565,11.604,19812,0
2013-07-24,11.638,11.638,11.417,11.476,31119,0
2013-07-25,11.58,11.58,11.413,11.521,31115,0
2013-07-26,11.58,11.58,11.503,11.515,26159,0
2013-07-29,11.596,11.642,11.495,11.495,26187,0
2013-07-30,11.435,11.536,11.435,11.435,29769,0
2013-07-31,11.476,11.482,11.371,11.407,18517,0
2013-08-01,11.488,11.488,11.351,11.388,38869,0
2013-08-02,11.306,11.452,11.287,11.452,24746,0
2013-08-05,11.388,11.388,11.306,11.306,29755,0
2013-08-06,11.351,11.38,11.262,11.367,19000,0
2013-08-07,11.403,11.417,11.306,11.396,17040,0
2013-08-08,11.45,11.45,11.355,11.432,17164,0
2013-08-09,11.519,11.519,11.422,11.422,21988,0
2013-08-12,11.501,11.563,11.415,11.563,39993,0
2013-08-13,11.527,11.563,11.48,11.563,27693,0
2013-08-14,11.571,11.602,11.514,11.594,40681,0
2013-08-15,11.486,11.609,11.432,11.519,27972,0
2013-08-16,11.549,11.571,11.405,11.422,36462,0
2013-08-19,11.415,11.508,11.296,11.363,52636,0
2013-08-20,11.334,11.441,11.253,11.369,34203,0
2013-08-21,11.369,11.465,11.284,11.376,73384,0
2013-08-22,11.405,11.441,11.369,11.441,24767,0
2013-08-23,11.486,11.486,11.341,11.376,23546,0
2013-08-26,11.422,11.422,11.311,11.369,19044,0
2013-08-27,11.4,11.4,11.328,11.334,17391,0
2013-08-28,11.355,11.409,11.334,11.409,10221,0
2013-08-29,11.441,11.456,11.348,11.422,19917,0
2013-08-30,11.627,11.661,11.574,11.661,13167,0
2013-09-03,11.49,11.532,11.359,11.397,25083,0
2013-09-04,11.397,11.453,11.397,11.453,17253,0
2013-09-05,11.381,11.453,11.372,11.372,23986,0
2013-09-06,11.389,11.505,11.367,11.389,22252,0
2013-09-09,11.363,11.422,11.363,11.415,28563,0
2013-09-10,11.462,11.462,11.323,11.462,21170,0
2013-09-11,11.518,11.538,11.351,11.397,23181,0
2013-09-12,11.367,11.462,11.337,11.389,26984,0
2013-09-13,11.453,11.453,11.323,11.397,17958,0
2013-09-16,11.414,11.484,11.381,11.437,30183,0
2013-09-17,11.478,11.478,11.337,11.414,63293,0
2013-09-18,11.367,11.599,11.367,11.599,47663,0
2013-09-19,11.647,11.647,11.518,11.554,33944,0
2013-09-20,11.511,11.577,11.446,11.511,42912,0
2013-09-23,11.462,11.511,11.407,11.497,48074,0
2013-09-24,11.453,11.554,11.414,11.524,17587,0
2013-09-25,11.585,11.585,11.518,11.546,22828,0
2013-09-26,11.599,11.599,11.471,11.554,30766,0
2013-09-27,11.585,11.593,11.462,11.585,44427,0
2013-09-30,11.757,11.776,11.665,11.77,20494,0
2013-10-01,11.647,11.647,11.546,11.629,26001,0
2013-10-02,11.64,11.64,11.478,11.57,28381,0
2013-10-03,11.622,11.622,11.453,11.505,26911,0
2013-10-04,11.484,11.554,11.484,11.538,12675,0
2013-10-07,11.49,11.538,11.437,11.453,21795,0
2013-10-08,11.511,11.518,11.437,11.471,16355,0
2013-10-09,11.575,11.591,11.482,11.537,31449,0
2013-10-10,11.598,11.635,11.522,11.598,22938,0
2013-10-11,11.544,11.715,11.544,11.7,28414,0
2013-10-14,11.745,11.745,11.669,11.7,17561,0
2013-10-15,11.707,11.707,11.552,11.663,26307,0
2013-10-16,11.663,11.737,11.663,11.694,31170,0
2013-10-17,11.724,11.76,11.694,11.754,42899,0
2013-10-18,11.779,11.779,11.694,11.694,18310,0
2013-10-21,11.707,11.754,11.7,11.737,32668,0
2013-10-22,11.737,11.792,11.707,11.792,20551,0
2013-10-23,11.826,11.854,11.729,11.841,13781,0
2013-10-24,11.898,11.898,11.81,11.854,17550,0
2013-10-25,11.903,11.919,11.862,11.919,8141,0
2013-10-28,11.98,11.992,11.926,11.963,18107,0
2013-10-29,12.038,12.038,11.89,11.96,16284,0
2013-10-30,12.008,12.017,11.95,11.95,16678,0
2013-10-31,12.095,12.095,11.992,11.998,11256,0
2013-11-01,11.911,11.971,11.767,11.903,54836,0
2013-11-04,11.987,11.987,11.89,11.96,9385,0
2013-11-05,11.882,11.911,11.841,11.862,60750,0
2013-11-06,11.949,11.958,11.887,11.916,86926,0
2013-11-07,11.816,11.979,11.816,11.877,30975,0
2013-11-08,11.934,11.934,11.831,11.877,15757,0
2013-11-11,11.916,11.916,11.807,11.881,17008,0
2013-11-12,11.903,11.903,11.789,11.845,10351,0
2013-11-13,11.789,11.807,11.696,11.757,33617,0
2013-11-14,11.831,11.831,11.72,11.798,14060,0
2013-11-15,11.877,11.877,11.741,11.757,19579,0
2013-11-18,11.798,11.798,11.72,11.741,18974,0
2013-11-19,11.704,11.77,11.665,11.726,29452,0
2013-11-20,11.781,11.781,11.651,11.704,47427,0
2013-11-21,11.696,11.75,11.659,11.735,21202,0
2013-11-22,11.781,11.781,11.642,11.711,26009,0
2013-11-25,11.651,11.689,11.624,11.651,51445,0
2013-11-26,11.689,11.72,11.642,11.689,38538,0
2013-11-27,11.72,11.741,11.651,11.696,17090,0
2013-11-29,11.741,11.77,11.665,11.726,58159,0
2013-12-02,11.665,11.757,11.651,11.735,39754,0
2013-12-03,11.77,11.77,11.659,11.764,31740,0
2013-12-04,11.807,11.807,11.726,11.741,23838,0
2013-12-05,11.735,11.764,11.735,11.735,31463,0
2013-12-06,11.704,11.77,11.673,11.764,45264,0
2013-12-09,11.704,11.77,11.696,11.741,40123,0
2013-12-10,11.711,11.77,11.682,11.77,25757,0
2013-12-11,11.852,11.852,11.726,11.726,39399,0
2013-12-12,11.777,11.777,11.665,11.757,112547,0
2013-12-13,11.808,11.808,11.704,11.757,23876,0
2013-12-16,11.823,11.839,11.711,11.711,77370,0
2013-12-17,11.726,11.781,11.696,11.77,57301,0
2013-12-18,11.735,11.799,11.704,11.781,70906,0
2013-12-19,11.799,11.799,11.757,11.789,30803,0
2013-12-20,11.817,11.839,11.777,11.839,33626,0
2013-12-23,11.77,12.06,11.77,12.018,76906,0
2013-12-24,12.06,12.06,11.98,12,21843,0
2013-12-26,11.987,12.06,11.918,12.008,45560,0
2013-12-27,12.06,12.06,11.95,12,25522,0
2013-12-30,11.95,12.047,11.839,11.903,60993,0
2013-12-31,11.95,11.98,11.87,11.963,66200,0
2014-01-02,11.918,11.987,11.87,11.941,35096,0
2014-01-03,11.993,11.993,11.878,11.926,34257,0
2014-01-06,11.882,11.918,11.86,11.918,36400,0
2014-01-07,11.882,11.971,11.882,11.935,52235,0
2014-01-08,11.91,11.96,11.896,11.91,30886,0
2014-01-09,11.971,11.987,11.96,11.987,29297,0
2014-01-10,12.047,12.098,12.033,12.06,39754,0
2014-01-13,11.992,12.137,11.992,12.122,45086,0
2014-01-14,12.161,12.161,12.081,12.161,22441,0
2014-01-15,12.152,12.174,12.081,12.166,24629,0
2014-01-16,12.21,12.249,12.129,12.249,58160,0
2014-01-17,12.249,12.279,12.226,12.249,24914,0
2014-01-21,12.257,12.345,12.257,12.257,25069,0
2014-01-22,12.265,12.345,12.249,12.279,47967,0
2014-01-23,12.279,12.369,12.257,12.337,37434,0
2014-01-24,12.369,12.369,12.217,12.265,24567,0
2014-01-27,12.309,12.309,12.069,12.166,84168,0
2014-01-28,12.106,12.188,12.106,12.161,22138,0
2014-01-29,12.188,12.188,12.074,12.122,18811,0
2014-01-30,12.201,12.201,12.137,12.152,23613,0
2014-01-31,12.136,12.152,12.106,12.136,21869,0
2014-02-03,12.137,12.166,12.106,12.129,35021,0
2014-02-04,12.137,12.24,12.081,12.201,42636,0
2014-02-05,12.195,12.233,12.152,12.226,20653,0
2014-02-06,12.217,12.286,12.21,12.272,16714,0
2014-02-07,12.36,12.36,12.257,12.331,17373,0
2014-02-10,12.369,12.387,12.317,12.387,14485,0
2014-02-11,12.473,12.519,12.317,12.519,26334,0
2014-02-12,12.513,12.513,12.411,12.489,34390,0
2014-02-13,12.506,12.541,12.465,12.519,44496,0
2014-02-14,12.533,12.557,12.506,12.55,18023,0
2014-02-18,12.513,12.524,12.506,12.524,14634,0
2014-02-19,12.533,12.571,12.506,12.564,18802,0
2014-02-20,12.564,12.61,12.564,12.564,18841,0
2014-02-21,12.629,12.653,12.557,12.637,36015,0
2014-02-24,12.637,12.693,12.626,12.671,23599,0
2014-02-25,12.701,12.701,12.619,12.662,21703,0
2014-02-26,12.671,12.693,12.645,12.653,17892,0
2014-02-27,12.678,12.687,12.591,12.591,45624,0
2014-02-28,12.619,12.619,12.557,12.564,39353,0
2014-03-03,12.524,12.6,12.524,12.591,28031,0
2014-03-04,12.6,12.662,12.591,12.662,73481,0
2014-03-05,12.626,12.671,12.61,12.671,26157,0
2014-03-06,12.687,12.715,12.61,12.629,13587,0
2014-03-07,12.629,12.629,12.479,12.576,42162,0
2014-03-10,12.585,12.61,12.541,12.6,13384,0
2014-03-11,12.576,12.6,12.506,12.519,16573,0
2014-03-12,12.571,12.571,12.513,12.55,27298,0
2014-03-13,12.592,12.592,12.489,12.499,76434,0
2014-03-14,12.557,12.557,12.524,12.55,13101,0
2014-03-17,12.564,12.592,12.533,12.577,13967,0
2014-03-18,12.586,12.63,12.571,12.63,12889,0
2014-03-19,12.63,12.672,12.62,12.63,20153,0
2014-03-20,12.626,12.626,12.564,12.592,12179,0
2014-03-21,12.646,12.694,12.601,12.654,12781,0
2014-03-24,12.611,12.654,12.611,12.646,19985,0
2014-03-25,12.626,12.626,12.533,12.533,25804,0
2014-03-26,12.586,12.601,12.519,12.533,15141,0
2014-03-27,12.533,12.571,12.519,12.571,13105,0
2014-03-28,12.541,12.557,12.519,12.55,16410,0
2014-03-31,12.557,12.564,12.499,12.55,58483,0
2014-04-01,12.592,12.63,12.533,12.611,41964,0
2014-04-02,12.63,12.663,12.571,12.626,15909,0
2014-04-03,12.654,12.688,12.611,12.672,72417,0
2014-04-04,12.654,12.688,12.626,12.672,15069,0
2014-04-07,12.688,12.758,12.63,12.702,54838,0
2014-04-08,12.709,12.725,12.646,12.702,17017,0
2014-04-09,12.784,12.8,12.758,12.8,50885,0
2014-04-10,12.848,12.866,12.809,12.848,37013,0
2014-04-11,12.855,12.866,12.809,12.861,34941,0
2014-04-14,12.831,12.874,12.765,12.8,31466,0
2014-04-15,12.861,12.861,12.743,12.793,36439,0
2014-04-16,12.881,12.881,12.765,12.866,13269,0
2014-04-17,12.874,12.874,12.861,12.861,13992,0
2014-04-21,12.881,12.881,12.8,12.874,32260,0
2014-04-22,12.881,12.92,12.855,12.901,57297,0
2014-04-23,12.901,12.938,12.861,12.901,20021,0
2014-04-24,12.901,12.92,12.855,12.855,21818,0
2014-04-25,12.855,12.913,12.855,12.891,19158,0
2014-04-28,12.891,12.891,12.824,12.824,20957,0
2014-04-29,12.824,12.874,12.824,12.848,11027,0
2014-04-30,12.874,12.901,12.855,12.881,38953,0
2014-05-01,12.913,12.92,12.848,12.855,23911,0
2014-05-02,12.891,12.901,12.831,12.866,14998,0
2014-05-05,12.874,12.928,12.866,12.913,38187,0
2014-05-06,12.92,12.944,12.855,12.881,50190,0
2014-05-07,12.891,12.901,12.861,12.881,25465,0
2014-05-08,12.913,12.944,12.881,12.92,16633,0
2014-05-09,12.913,12.962,12.901,12.913,12784,0
2014-05-12,12.968,13.03,12.953,13.03,17394,0
2014-05-13,13.045,13.081,12.992,13,11569,0
2014-05-14,13.006,13.069,12.992,13.03,10838,0
2014-05-15,13.038,13.038,12.953,12.953,14793,0
2014-05-16,12.953,12.992,12.906,12.906,62212,0
2014-05-19,12.928,12.962,12.913,12.913,8964,0
2014-05-20,12.913,12.938,12.861,12.891,20000,0
2014-05-21,12.881,12.938,12.881,12.891,16447,0
2014-05-22,12.92,12.953,12.891,12.913,18163,0
2014-05-23,12.901,12.938,12.901,12.901,12367,0
2014-05-27,12.913,12.928,12.891,12.891,24820,0
2014-05-28,12.928,12.962,12.901,12.944,13780,0
2014-05-29,12.968,13.03,12.928,13.013,19864,0
2014-05-30,13.03,13.038,12.975,13.03,23802,0
2014-06-02,13.045,13.045,12.968,13.006,16371,0
2014-06-03,13.013,13.038,13.013,13.03,20598,0
2014-06-04,13.053,13.076,12.968,12.975,21697,0
2014-06-05,13.022,13.053,13.006,13.038,30975,0
2014-06-06,13.053,13.06,13.038,13.038,10534,0
2014-06-09,13,13.06,13,13.06,11267,0
2014-06-10,13.076,13.09,13.045,13.09,26636,0
2014-06-11,13.14,13.154,13.081,13.081,21823,0
2014-06-12,13.098,13.159,13.069,13.114,21699,0
2014-06-13,13.148,13.169,13.114,13.14,13478,0
2014-06-16,13.177,13.214,13.106,13.106,32963,0
2014-06-17,13.154,13.177,13.106,13.148,20995,0
2014-06-18,13.177,13.19,13.081,13.159,13027,0
2014-06-19,13.169,13.177,13.098,13.131,13294,0
2014-06-20,13.122,13.177,13.122,13.14,18989,0
2014-06-23,13.169,13.196,13.154,13.169,13700,0
2014-06-24,13.196,13.205,13.148,13.183,30024,0
2014-06-25,13.169,13.232,13.169,13.196,10249,0
2014-06-26,13.205,13.223,13.177,13.223,8163,0
2014-06-27,13.24,13.273,13.232,13.273,10859,0
2014-06-30,13.266,13.277,13.223,13.277,14496,0
2014-07-01,13.266,13.286,13.258,13.258,19876,0
2014-07-02,13.258,13.258,13.19,13.196,11363,0
2014-07-03,13.169,13.214,13.148,13.214,14973,0
2014-07-07,13.214,13.248,13.154,13.19,11336,0
2014-07-08,13.14,13.196,13.076,13.14,62947,0
2014-07-09,13.14,13.159,13.106,13.159,16872,0
2014-07-10,13.159,13.331,13.159,13.266,38823,0
2014-07-11,13.293,13.349,13.233,13.277,48992,0
2014-07-14,13.293,13.355,13.19,13.249,16677,0
2014-07-15,13.266,13.266,13.183,13.183,44315,0
2014-07-16,13.196,13.205,13.177,13.19,15463,0
2014-07-17,13.183,13.205,13.097,13.097,15737,0
2014-07-18,13.106,13.177,13.081,13.089,12016,0
2014-07-21,13.075,13.097,13.044,13.044,13985,0
2014-07-22,13.044,13.097,13.044,13.081,8796,0
2014-07-23,13.081,13.24,13.075,13.177,19101,0
2014-07-24,13.177,13.205,13.154,13.154,20583,0
2014-07-25,13.169,13.205,13.154,13.196,10571,0
2014-07-28,13.19,13.224,13.154,13.183,12871,0
2014-07-29,13.169,13.214,13.154,13.154,8143,0
2014-07-30,13.148,13.148,13.021,13.037,16126,0
2014-07-31,12.999,13.005,12.777,12.777,43833,0
2014-08-01,12.786,12.858,12.71,12.733,29759,0
2014-08-04,12.738,12.738,12.688,12.688,12883,0
2014-08-05,12.702,12.702,12.528,12.528,24232,0
2014-08-06,12.528,12.618,12.502,12.568,24361,0
2014-08-07,12.646,12.646,12.568,12.625,11026,0
2014-08-08,12.637,12.727,12.568,12.727,23413,0
2014-08-11,12.727,12.845,12.711,12.788,25306,0
2014-08-12,12.788,12.89,12.746,12.754,14264,0
2014-08-13,12.821,12.821,12.739,12.739,21063,0
2014-08-14,12.761,12.796,12.761,12.796,15421,0
2014-08-15,12.796,12.865,12.761,12.853,22574,0
2014-08-18,12.865,12.906,12.859,12.9,13388,0
2014-08-19,12.928,12.944,12.88,12.944,14447,0
2014-08-20,12.928,12.944,12.89,12.928,22099,0
2014-08-21,12.928,12.944,12.906,12.938,23490,0
2014-08-22,12.913,12.913,12.845,12.859,23098,0
2014-08-25,12.865,12.873,12.845,12.873,8923,0
2014-08-26,12.92,12.928,12.806,12.865,29080,0
2014-08-27,12.88,13.008,12.88,12.986,26776,0
2014-08-28,12.938,12.976,12.838,12.89,31956,0
2014-08-29,12.89,12.938,12.88,12.938,17180,0
2014-09-02,12.944,12.976,12.944,12.953,14853,0
2014-09-03,12.953,12.953,12.938,12.953,14594,0
2014-09-04,12.938,12.944,12.88,12.88,11918,0
2014-09-05,12.873,12.953,12.859,12.89,34856,0
2014-09-08,12.938,12.938,12.845,12.853,18837,0
2014-09-09,12.859,12.88,12.727,12.761,38658,0
2014-09-10,12.754,12.779,12.734,12.746,43064,0
2014-09-11,12.739,12.779,12.695,12.695,15426,0
2014-09-12,12.695,12.727,12.617,12.625,48328,0
2014-09-15,12.637,12.653,12.567,12.597,44535,0
2014-09-16,12.567,12.617,12.567,12.617,31825,0
2014-09-17,12.617,12.625,12.567,12.567,14694,0
2014-09-18,12.59,12.625,12.559,12.573,33557,0
2014-09-19,12.573,12.679,12.573,12.617,38532,0
2014-09-22,12.662,12.662,12.567,12.582,27821,0
2014-09-23,12.582,12.59,12.552,12.573,22795,0
2014-09-24,12.559,12.559,12.464,12.489,79992,0
2014-09-25,12.456,12.464,12.322,12.351,36771,0
2014-09-26,12.322,12.361,12.251,12.351,42007,0
2014-09-29,12.276,12.315,12.218,12.218,57080,0
2014-09-30,12.201,12.297,12.187,12.297,49882,0
2014-10-01,12.269,12.351,12.227,12.26,47067,0
2014-10-02,12.243,12.251,12.165,12.243,48005,0
2014-10-03,12.201,12.297,12.201,12.297,49770,0
2014-10-06,12.297,12.37,12.297,12.351,43212,0
2014-10-07,12.361,12.409,12.322,12.388,34131,0
2014-10-08,12.345,12.439,12.33,12.415,48324,0
2014-10-09,12.397,12.397,12.211,12.276,50889,0
2014-10-10,12.243,12.26,12.187,12.211,44364,0
2014-10-13,12.174,12.181,12.023,12.101,47037,0
2014-10-14,12.087,12.104,12.026,12.064,54240,0
2014-10-15,11.929,11.992,11.82,11.946,69266,0
2014-10-16,11.81,12.026,11.81,11.969,63644,0
2014-10-17,12.071,12.146,12.05,12.104,63870,0
2014-10-20,12.121,12.265,12.121,12.256,45880,0
2014-10-21,12.281,12.358,12.281,12.358,26698,0
2014-10-22,12.349,12.395,12.349,12.387,14948,0
2014-10-23,12.412,12.478,12.406,12.462,31436,0
2014-10-24,12.421,12.505,12.421,12.497,12368,0
2014-10-27,12.437,12.505,12.437,12.505,23925,0
2014-10-28,12.471,12.513,12.428,12.513,26583,0
2014-10-29,12.513,12.525,12.471,12.519,24625,0
2014-10-30,12.454,12.519,12.437,12.471,19640,0
2014-10-31,12.513,12.513,12.454,12.497,24062,0
2014-11-03,12.462,12.513,12.437,12.513,24193,0
2014-11-04,12.462,12.497,12.454,12.462,10226,0
2014-11-05,12.487,12.487,12.437,12.437,22093,0
2014-11-06,12.428,12.478,12.421,12.421,18349,0
2014-11-07,12.454,12.462,12.358,12.377,37784,0
2014-11-10,12.377,12.454,12.377,12.412,23370,0
2014-11-11,12.428,12.445,12.421,12.437,9478,0
2014-11-12,12.381,12.475,12.381,12.441,26873,0
2014-11-13,12.431,12.457,12.389,12.416,7955,0
2014-11-14,12.416,12.416,12.381,12.381,17494,0
2014-11-17,12.306,12.397,12.296,12.296,21576,0
2014-11-18,12.296,12.352,12.268,12.346,32692,0
2014-11-19,12.296,12.306,12.209,12.283,63080,0
2014-11-20,12.163,12.25,12.163,12.217,44749,0
2014-11-21,12.242,12.283,12.217,12.226,88873,0
2014-11-24,12.199,12.291,12.199,12.209,48622,0
2014-11-25,12.178,12.259,12.178,12.25,24220,0
2014-11-26,12.234,12.283,12.234,12.283,13588,0
2014-11-28,12.259,12.268,12.199,12.259,25235,0
2014-12-01,12.217,12.259,12.192,12.226,21840,0
2014-12-02,12.199,12.226,12.178,12.199,29456,0
2014-12-03,12.171,12.209,12.139,12.171,41364,0
2014-12-04,12.139,12.178,12.106,12.106,32699,0
2014-12-05,12.106,12.146,12.097,12.114,26380,0
2014-12-08,12.114,12.114,11.992,12.043,38844,0
2014-12-09,11.92,11.987,11.897,11.955,34299,0
2014-12-10,11.955,11.955,11.746,11.79,52281,0
2014-12-11,11.867,11.876,11.746,11.756,91893,0
2014-12-12,11.665,11.665,11.552,11.593,66871,0
2014-12-15,11.593,11.626,11.513,11.536,88395,0
2014-12-16,11.407,11.506,11.377,11.476,57015,0
2014-12-17,11.482,11.689,11.407,11.665,65401,0
2014-12-18,11.738,11.782,11.634,11.656,168102,0
2014-12-19,11.689,11.849,11.665,11.826,36528,0
2014-12-22,11.881,11.881,11.756,11.819,58819,0
2014-12-23,11.849,11.897,11.809,11.897,21509,0
2014-12-24,11.849,11.897,11.849,11.881,9351,0
2014-12-26,11.889,11.938,11.867,11.911,33361,0
2014-12-29,11.938,12.02,11.904,12.02,84779,0
2014-12-30,11.962,11.979,11.938,11.946,30131,0
2014-12-31,11.955,12.027,11.929,12.027,51248,0
2015-01-02,11.987,12.071,11.987,12.065,37037,0
2015-01-05,12.079,12.079,11.946,11.987,55591,0
2015-01-06,12.01,12.01,11.889,11.955,50957,0
2015-01-07,11.97,12.02,11.938,12.02,27080,0
2015-01-08,12.02,12.106,12.02,12.057,23091,0
2015-01-09,12.043,12.097,12.02,12.05,30232,0
2015-01-12,12.102,12.102,12.014,12.075,32385,0
2015-01-13,12.046,12.075,12.037,12.075,35620,0
2015-01-14,11.995,12.046,11.973,12.046,23445,0
2015-01-15,12.022,12.037,11.989,11.995,10791,0
2015-01-16,11.964,12.053,11.964,12.037,20532,0
2015-01-20,12.022,12.037,11.964,11.982,22057,0
2015-01-21,11.982,12.004,11.964,12.004,29643,0
2015-01-22,12.061,12.061,12.004,12.022,33105,0
2015-01-23,12.022,12.069,12.022,12.069,27643,0
2015-01-26,12.037,12.084,12.037,12.084,31983,0
2015-01-27,11.995,12.144,11.995,12.127,50001,0
2015-01-28,12.127,12.127,12.061,12.061,31911,0
2015-01-29,12.092,12.135,12.037,12.037,43611,0
2015-01-30,12.046,12.075,11.995,12.053,40709,0
2015-02-02,12.053,12.092,12.004,12.069,37165,0
2015-02-03,12.069,12.144,12.046,12.127,32813,0
2015-02-04,12.127,12.176,12.11,12.11,23488,0
2015-02-05,12.11,12.213,12.11,12.213,41659,0
2015-02-06,12.19,12.213,12.176,12.205,20748,0
2015-02-09,12.167,12.247,12.167,12.167,23237,0
2015-02-10,12.183,12.222,12.176,12.222,30768,0
2015-02-11,12.227,12.26,12.192,12.243,26474,0
2015-02-12,12.284,12.292,12.251,12.284,11748,0
2015-02-13,12.316,12.347,12.284,12.347,20584,0
2015-02-17,12.347,12.427,12.307,12.339,29186,0
2015-02-18,12.298,12.339,12.284,12.292,34979,0
2015-02-19,12.292,12.307,12.269,12.276,29731,0
2015-02-20,12.269,12.307,12.26,12.269,25027,0
2015-02-23,12.316,12.323,12.276,12.298,33539,0
2015-02-24,12.323,12.392,12.284,12.392,29392,0
2015-02-25,12.392,12.435,12.392,12.427,34423,0
2015-02-26,12.435,12.453,12.405,12.412,20829,0
2015-02-27,12.427,12.444,12.405,12.419,11917,0
2015-03-02,12.435,12.471,12.412,12.419,23509,0
2015-03-03,12.435,12.435,12.412,12.427,20682,0
2015-03-04,12.419,12.444,12.405,12.444,12800,0
2015-03-05,12.435,12.471,12.427,12.427,22647,0
2015-03-06,12.427,12.427,12.316,12.316,43819,0
2015-03-09,12.339,12.392,12.316,12.323,29049,0
2015-03-10,12.323,12.323,12.26,12.316,40004,0
2015-03-11,12.344,12.344,12.271,12.294,23469,0
2015-03-12,12.302,12.36,12.294,12.302,32273,0
2015-03-13,12.302,12.302,12.264,12.264,9783,0
2015-03-16,12.302,12.32,12.279,12.294,7456,0
2015-03-17,12.264,12.311,12.255,12.302,35940,0
2015-03-18,12.279,12.36,12.264,12.36,20906,0
2015-03-19,12.302,12.335,12.271,12.271,11737,0
2015-03-20,12.288,12.344,12.288,12.335,14060,0
2015-03-23,12.302,12.344,12.302,12.32,40098,0
2015-03-24,12.32,12.369,12.311,12.335,15646,0
2015-03-25,12.328,12.36,12.271,12.279,15280,0
2015-03-26,12.264,12.32,12.255,12.32,42908,0
2015-03-27,12.294,12.344,12.288,12.344,37038,0
2015-03-30,12.294,12.351,12.294,12.335,39728,0
2015-03-31,12.294,12.379,12.294,12.369,55274,0
2015-04-01,12.328,12.335,12.294,12.328,20171,0
2015-04-02,12.328,12.369,12.328,12.369,28602,0
2015-04-06,12.328,12.409,12.328,12.403,19071,0
2015-04-07,12.397,12.423,12.387,12.397,35758,0
2015-04-08,12.397,12.423,12.387,12.403,39973,0
2015-04-09,12.427,12.463,12.419,12.445,64265,0
2015-04-10,12.479,12.479,12.436,12.454,14809,0
2015-04-13,12.436,12.463,12.412,12.445,18696,0
2015-04-14,12.436,12.488,12.436,12.479,31808,0
2015-04-15,12.463,12.602,12.463,12.52,107158,0
2015-04-16,12.52,12.562,12.498,12.514,39385,0
2015-04-17,12.527,12.545,12.471,12.471,19180,0
2015-04-20,12.498,12.514,12.454,12.471,44452,0
2015-04-21,12.471,12.514,12.471,12.488,28861,0
2015-04-22,12.506,12.506,12.488,12.488,25046,0
2015-04-23,12.52,12.527,12.514,12.52,36300,0
2015-04-24,12.514,12.527,12.498,12.514,21180,0
2015-04-27,12.536,12.545,12.498,12.498,23918,0
2015-04-28,12.498,12.52,12.498,12.498,18696,0
2015-04-29,12.488,12.506,12.463,12.463,26468,0
2015-04-30,12.479,12.506,12.436,12.454,49289,0
2015-05-01,12.488,12.514,12.463,12.479,37149,0
2015-05-04,12.52,12.52,12.445,12.445,26951,0
2015-05-05,12.445,12.454,12.405,12.412,48686,0
2015-05-06,12.399,12.399,12.354,12.373,77458,0
2015-05-07,12.364,12.373,12.322,12.338,73869,0
2015-05-08,12.383,12.419,12.338,12.347,69925,0
2015-05-11,12.387,12.423,12.359,12.368,34721,0
2015-05-12,12.293,12.35,12.261,12.35,50070,0
2015-05-13,12.359,12.378,12.342,12.359,31948,0
2015-05-14,12.403,12.423,12.35,12.387,30741,0
2015-05-15,12.409,12.409,12.368,12.403,16252,0
2015-05-18,12.415,12.415,12.342,12.396,25937,0
2015-05-19,12.368,12.403,12.368,12.378,41229,0
2015-05-20,12.387,12.396,12.342,12.35,27127,0
2015-05-21,12.378,12.409,12.35,12.403,45932,0
2015-05-22,12.378,12.403,12.359,12.378,35079,0
2015-05-26,12.378,12.378,12.286,12.318,57303,0
2015-05-27,12.293,12.387,12.293,12.334,31825,0
2015-05-28,12.334,12.368,12.3,12.342,22500,0
2015-05-29,12.35,12.403,12.318,12.368,28816,0
2015-06-01,12.334,12.415,12.334,12.387,36631,0
2015-06-02,12.387,12.423,12.378,12.396,19207,0
2015-06-03,12.415,12.415,12.387,12.415,33997,0
2015-06-04,12.403,12.409,12.342,12.35,35325,0
2015-06-05,12.359,12.359,12.3,12.318,16274,0
2015-06-08,12.334,12.334,12.293,12.293,10248,0
2015-06-09,12.322,12.437,12.265,12.272,49907,0
2015-06-10,12.296,12.296,12.23,12.239,25005,0
2015-06-11,12.239,12.272,12.239,12.272,57276,0
2015-06-12,12.289,12.289,12.247,12.256,27652,0
2015-06-15,12.296,12.322,12.211,12.211,41178,0
2015-06-16,12.23,12.247,12.195,12.23,46448,0
2015-06-17,12.23,12.272,12.187,12.23,27652,0
2015-06-18,12.23,12.265,12.187,12.187,28373,0
2015-06-19,12.195,12.221,12.139,12.139,24779,0
2015-06-22,12.139,12.187,12.114,12.114,22026,0
2015-06-23,12.139,12.181,12.139,12.156,22451,0
2015-06-24,12.156,12.187,12.156,12.163,49919,0
2015-06-25,12.187,12.187,12.087,12.087,26335,0
2015-06-26,12.114,12.123,11.98,11.98,46926,0
2015-06-29,11.947,11.98,11.873,11.873,77332,0
2015-06-30,11.903,12.322,11.887,11.956,35429,0
2015-07-01,11.98,12.037,11.98,12.022,24422,0
2015-07-02,12.062,12.062,11.988,11.988,38426,0
2015-07-06,11.971,12.031,11.956,11.995,39983,0
2015-07-07,11.995,12.022,11.903,11.98,33638,0
2015-07-08,11.903,11.947,11.854,11.903,42975,0
2015-07-09,11.966,11.983,11.898,11.906,44207,0
2015-07-10,11.998,12.1,11.998,12.092,48602,0
2015-07-13,12.072,12.118,12.035,12.035,25194,0
2015-07-14,12.026,12.135,12.008,12.082,42433,0
2015-07-15,12.092,12.1,12.05,12.072,26617,0
2015-07-16,12.072,12.145,12.067,12.145,21390,0
2015-07-17,12.145,12.177,12.026,12.035,41593,0
2015-07-20,12.072,12.072,11.96,11.966,33036,0
2015-07-21,11.966,11.983,11.906,11.932,11527,0
2015-07-22,11.941,11.941,11.815,11.815,18898,0
2015-07-23,11.857,11.857,11.795,11.805,22103,0
2015-07-24,11.786,11.833,11.696,11.696,52645,0
2015-07-27,11.688,11.714,11.56,11.56,19846,0
2015-07-28,11.615,11.662,11.578,11.63,28757,0
2015-07-29,11.644,11.714,11.63,11.696,24719,0
2015-07-30,11.688,11.724,11.68,11.724,10223,0
2015-07-31,11.765,11.786,11.714,11.786,29593,0
2015-08-03,11.779,11.805,11.74,11.773,32258,0
2015-08-04,11.805,11.833,11.757,11.786,11527,0
2015-08-05,11.841,11.866,11.805,11.805,13191,0
2015-08-06,11.773,11.795,11.748,11.748,16794,0
2015-08-07,11.748,11.757,11.696,11.696,16520,0
2015-08-10,11.705,11.724,11.696,11.724,25550,0
2015-08-11,11.717,11.717,11.608,11.639,29723,0
2015-08-12,11.618,11.647,11.538,11.608,39749,0
2015-08-13,11.598,11.618,11.546,11.59,18166,0
2015-08-14,11.608,11.625,11.554,11.59,25124,0
2015-08-17,11.562,11.59,11.52,11.52,25244,0
2015-08-18,11.546,11.562,11.498,11.554,14271,0
2015-08-19,11.571,11.571,11.513,11.571,27248,0
2015-08-20,11.598,11.598,11.445,11.445,24892,0
2015-08-21,11.481,11.506,11.369,11.425,34679,0
2015-08-24,11.3,11.319,10.848,11.115,50862,0
2015-08-25,11.19,11.249,11.19,11.199,40456,0
2015-08-26,11.249,11.292,11.148,11.216,38573,0
2015-08-27,11.265,11.369,11.258,11.31,28897,0
2015-08-28,11.31,11.378,11.31,11.36,12269,0
2015-08-31,11.292,11.369,11.285,11.369,19464,0
2015-09-01,11.31,11.396,11.24,11.36,23947,0
2015-09-02,11.36,11.445,11.36,11.445,18755,0
2015-09-03,11.473,11.513,11.473,11.498,24062,0
2015-09-04,11.489,11.529,11.473,11.473,30312,0
2015-09-08,11.513,11.562,11.489,11.538,24417,0
2015-09-09,11.571,11.598,11.506,11.513,38690,0
2015-09-10,11.533,11.593,11.524,11.574,20816,0
2015-09-11,11.621,11.74,11.593,11.722,27976,0
2015-09-14,11.703,11.712,11.612,11.621,17676,0
2015-09-15,11.593,11.593,11.566,11.566,9714,0
2015-09-16,11.54,11.602,11.533,11.533,11704,0
2015-09-17,11.508,11.584,11.508,11.558,17115,0
2015-09-18,11.533,11.612,11.533,11.612,23762,0
2015-09-21,11.574,11.621,11.566,11.574,10771,0
2015-09-22,11.558,11.584,11.448,11.448,20485,0
2015-09-23,11.448,11.533,11.448,11.483,20368,0
2015-09-24,11.508,11.508,11.456,11.483,21851,0
2015-09-25,11.466,11.501,11.345,11.353,24934,0
2015-09-28,11.38,11.39,11.106,11.106,31830,0
2015-09-29,11.148,11.148,10.977,11.004,31721,0
2015-09-30,10.977,11.055,10.969,10.994,53727,0
2015-10-01,10.951,11.004,10.936,10.945,37695,0
2015-10-02,10.866,10.945,10.784,10.945,48229,0
2015-10-05,10.936,11.07,10.936,11.028,31263,0
2015-10-06,10.984,11.089,10.984,11.079,58410,0
2015-10-07,11.115,11.217,11.115,11.217,34651,0
2015-10-08,11.167,11.353,11.157,11.337,26572,0
2015-10-09,11.293,11.483,11.293,11.483,43192,0
2015-10-12,11.405,11.515,11.405,11.515,22220,0
2015-10-13,11.441,11.504,11.421,11.485,29736,0
2015-10-14,11.421,11.536,11.414,11.504,37055,0
2015-10-15,11.441,11.527,11.441,11.494,19746,0
2015-10-16,11.459,11.616,11.459,11.544,42399,0
2015-10-19,11.544,11.606,11.544,11.578,19122,0
2015-10-20,11.518,11.647,11.518,11.647,15403,0
2015-10-21,11.698,11.707,11.656,11.691,21256,0
2015-10-22,11.656,11.782,11.647,11.726,28922,0
2015-10-23,11.698,11.791,11.698,11.754,13474,0
2015-10-26,11.801,11.821,11.754,11.763,15448,0
2015-10-27,11.754,11.811,11.707,11.726,26136,0
2015-10-28,11.683,11.839,11.683,11.763,24972,0
2015-10-29,11.736,11.839,11.736,11.769,41351,0
2015-10-30,11.776,12,11.744,11.847,19863,0
2015-11-02,11.875,11.912,11.83,11.889,31496,0
2015-11-03,11.941,11.941,11.881,11.889,24277,0
2015-11-04,11.881,11.905,11.881,11.905,11206,0
2015-11-05,11.905,11.905,11.875,11.875,6854,0
2015-11-06,11.865,11.889,11.744,11.769,16033,0
2015-11-09,11.776,11.95,11.623,11.673,24910,0
2015-11-10,11.632,11.691,11.623,11.623,27646,0
2015-11-11,11.623,11.683,11.623,11.623,21256,0
2015-11-12,11.659,11.659,11.471,11.504,24092,0
2015-11-13,11.521,11.521,11.443,11.487,16831,0
2015-11-16,11.407,11.487,11.383,11.407,40457,0
2015-11-17,11.452,11.452,11.332,11.339,19015,0
2015-11-18,11.383,11.383,11.339,11.356,16251,0
2015-11-19,11.332,11.339,11.267,11.296,21899,0
2015-11-20,11.339,11.339,11.305,11.332,13255,0
2015-11-23,11.339,11.339,11.267,11.296,31697,0
2015-11-24,11.332,11.339,11.287,11.339,13134,0
2015-11-25,11.356,11.356,11.314,11.323,12679,0
2015-11-27,11.339,11.365,11.323,11.356,8413,0
2015-11-30,11.401,11.401,11.323,11.356,23055,0
2015-12-01,11.452,11.461,11.392,11.461,53638,0
2015-12-02,11.496,11.496,11.415,11.443,39525,0
2015-12-03,11.538,11.538,11.407,11.461,40904,0
2015-12-04,11.433,11.471,11.383,11.401,22594,0
2015-12-07,11.461,11.461,11.277,11.296,12912,0
2015-12-08,11.277,11.323,11.209,11.26,50461,0
2015-12-09,11.26,11.267,11.131,11.157,41725,0
2015-12-10,11.131,11.138,10.888,10.898,99591,0
2015-12-11,10.87,10.87,10.662,10.704,99016,0
2015-12-14,10.695,10.695,10.448,10.472,86238,0
2015-12-15,10.575,10.731,10.532,10.688,62473,0
2015-12-16,10.688,10.94,10.688,10.907,37576,0
2015-12-17,10.898,10.981,10.786,10.932,60513,0
2015-12-18,10.974,11.045,10.888,10.974,33888,0
2015-12-21,11.018,11.078,10.974,10.981,30545,0
2015-12-22,10.948,11.105,10.948,11.097,19912,0
2015-12-23,11.138,11.26,11.011,11.242,28355,0
2015-12-24,11.228,11.252,11.175,11.228,11784,0
2015-12-28,11.235,11.235,11.114,11.147,20062,0
2015-12-29,11.157,11.183,11.122,11.183,25014,0
2015-12-30,11.138,11.218,11.105,11.218,42463,0
2015-12-31,11.235,11.273,11.027,11.147,47565,0
2016-01-04,11.131,11.131,10.957,11.131,24647,0
2016-01-05,11.097,11.183,11.097,11.166,20598,0
2016-01-06,11.166,11.228,11.131,11.157,43833,0
2016-01-07,11.157,11.183,11.035,11.157,97932,0
2016-01-08,11.166,11.175,11.061,11.166,55590,0
2016-01-11,11.218,11.228,11.097,11.138,88525,0
2016-01-12,11.138,11.175,10.966,11.027,38930,0
2016-01-13,11.108,11.108,10.836,10.836,35551,0
2016-01-14,10.836,10.935,10.662,10.935,79394,0
2016-01-15,10.695,10.787,10.671,10.695,45109,0
2016-01-19,10.695,10.751,10.54,10.671,62307,0
2016-01-20,10.582,10.582,10.252,10.496,45584,0
2016-01-21,10.454,10.704,10.431,10.601,57112,0
2016-01-22,10.76,10.879,10.76,10.827,24814,0
2016-01-25,10.751,10.795,10.585,10.637,13654,0
2016-01-26,10.714,10.9,10.714,10.827,20429,0
2016-01-27,10.787,10.943,10.787,10.853,9893,0
2016-01-28,10.977,11.064,10.9,10.935,21035,0
2016-01-29,11.013,11.029,10.959,10.984,11588,0
2016-02-01,10.926,11.004,10.885,10.926,16729,0
2016-02-02,10.811,10.872,10.803,10.811,19880,0
2016-02-03,10.863,10.9,10.778,10.827,16686,0
2016-02-04,10.76,10.863,10.76,10.836,15061,0
2016-02-05,10.803,10.819,10.741,10.76,66664,0
2016-02-08,10.688,10.688,10.558,10.63,26486,0
2016-02-09,10.496,10.582,10.496,10.582,20190,0
2016-02-10,10.476,10.547,10.459,10.502,32072,0
2016-02-11,10.466,10.466,10.362,10.442,33517,0
2016-02-12,10.502,10.609,10.476,10.58,10644,0
2016-02-16,10.493,10.58,10.493,10.537,19536,0
2016-02-17,10.58,10.703,10.547,10.679,15143,0
2016-02-18,10.703,10.741,10.679,10.722,9702,0
2016-02-19,10.722,10.759,10.66,10.759,20379,0
2016-02-22,10.759,10.881,10.759,10.844,26350,0
2016-02-23,10.853,10.853,10.803,10.836,21699,0
2016-02-24,10.844,10.89,10.786,10.872,23841,0
2016-02-25,10.863,10.927,10.819,10.927,9937,0
2016-02-26,10.935,10.995,10.935,10.985,16567,0
2016-02-29,11.023,11.145,11.023,11.119,29465,0
2016-03-01,11.173,11.525,11.102,11.445,94629,0
2016-03-02,11.475,11.475,11.287,11.455,50701,0
2016-03-03,11.375,11.464,11.339,11.425,47146,0
2016-03-04,11.375,11.569,11.375,11.515,67994,0
2016-03-07,11.49,11.551,11.49,11.533,61558,0
2016-03-08,11.551,11.605,11.49,11.541,40587,0
2016-03-09,11.605,11.605,11.508,11.525,30804,0
2016-03-10,11.585,11.655,11.557,11.638,18003,0
2016-03-11,11.756,11.825,11.746,11.796,25922,0
2016-03-14,11.825,11.825,11.737,11.764,13463,0
2016-03-15,11.692,11.764,11.674,11.764,15415,0
2016-03-16,11.787,11.852,11.7,11.825,16199,0
2016-03-17,11.861,11.904,11.861,11.88,17012,0
2016-03-18,11.911,12.013,11.911,11.977,9782,0
2016-03-21,12.003,12.053,11.896,11.93,27931,0
2016-03-22,11.94,12.133,11.78,11.93,15840,0
2016-03-23,11.968,11.968,11.861,11.911,43065,0
2016-03-24,11.904,11.904,11.772,11.834,9773,0
2016-03-28,11.88,11.88,11.718,11.718,28536,0
2016-03-29,11.756,11.806,11.718,11.737,13903,0
2016-03-30,11.746,11.772,11.708,11.737,28627,0
2016-03-31,11.764,11.796,11.708,11.764,23283,0
2016-04-01,11.684,11.78,11.631,11.772,65902,0
2016-04-04,11.764,11.764,11.674,11.692,20023,0
2016-04-05,11.621,11.771,11.621,11.746,54157,0
2016-04-06,11.772,11.896,11.684,11.896,64535,0
2016-04-07,11.896,11.896,11.727,11.756,35968,0
2016-04-08,11.834,11.852,11.78,11.78,13285,0
2016-04-11,11.85,11.86,11.804,11.85,13060,0
2016-04-12,11.86,11.911,11.823,11.903,11345,0
2016-04-13,11.903,11.954,11.903,11.948,11026,0
2016-04-14,11.948,12.031,11.939,12.012,20360,0
2016-04-15,12.012,12.031,11.984,12.012,14136,0
2016-04-18,11.976,12.031,11.95,12.031,8008,0
2016-04-19,12.031,12.146,12.031,12.091,22047,0
2016-04-20,12.146,12.216,12.137,12.162,8072,0
2016-04-21,12.197,12.216,12.181,12.19,10492,0
2016-04-22,12.207,12.244,12.181,12.226,19337,0
2016-04-25,12.216,12.216,12.137,12.146,15553,0
2016-04-26,12.155,12.253,12.155,12.244,23837,0
2016-04-27,12.226,12.262,12.226,12.262,14714,0
2016-04-28,12.271,12.341,12.267,12.297,10501,0
2016-04-29,12.307,12.349,12.288,12.307,14692,0
2016-05-02,12.359,12.379,12.278,12.379,23591,0
2016-05-03,12.43,12.43,12.307,12.369,39709,0
2016-05-04,12.397,12.397,12.235,12.262,20703,0
2016-05-05,12.307,12.325,12.235,12.278,10739,0
2016-05-06,12.181,12.349,12.181,12.333,8528,0
2016-05-09,12.307,12.307,12.253,12.262,17269,0
2016-05-10,12.307,12.307,12.267,12.271,16075,0
2016-05-11,12.332,12.332,12.242,12.269,13226,0
2016-05-12,12.259,12.323,12.259,12.259,16325,0
2016-05-13,12.277,12.305,12.246,12.25,7738,0
2016-05-16,12.305,12.377,12.26,12.357,15371,0
2016-05-17,12.367,12.377,12.277,12.327,11440,0
2016-05-18,12.339,12.377,12.314,12.357,22705,0
2016-05-19,12.357,12.387,12.25,12.357,24260,0
2016-05-20,12.347,12.357,12.323,12.357,17797,0
2016-05-23,12.396,12.404,12.357,12.404,19008,0
2016-05-24,12.439,12.456,12.404,12.456,10629,0
2016-05-25,12.439,12.557,12.421,12.54,25538,0
2016-05-26,12.566,12.566,12.471,12.494,15563,0
2016-05-27,12.503,12.531,12.484,12.494,7775,0
2016-05-31,12.619,12.619,12.503,12.503,23504,0
2016-06-01,12.557,12.605,12.51,12.557,17531,0
2016-06-02,12.591,12.591,12.521,12.591,30041,0
2016-06-03,12.566,12.61,12.549,12.6,10298,0
2016-06-06,12.6,12.685,12.6,12.685,7251,0
2016-06-07,12.685,12.791,12.647,12.771,18296,0
2016-06-08,12.801,12.855,12.736,12.818,23575,0
2016-06-09,12.878,12.878,12.798,12.87,23655,0
2016-06-10,12.888,12.888,12.814,12.844,16444,0
2016-06-13,12.844,12.888,12.759,12.759,54397,0
2016-06-14,12.7,12.788,12.653,12.691,134285,0
2016-06-15,12.708,12.708,12.643,12.643,6779,0
2016-06-16,12.708,12.708,12.471,12.588,36003,0
2016-06-17,12.616,12.681,12.578,12.588,22893,0
2016-06-20,12.653,12.782,12.57,12.578,16823,0
2016-06-21,12.596,12.643,12.578,12.578,39627,0
2016-06-22,12.643,12.691,12.545,12.588,34441,0
2016-06-23,12.691,12.708,12.653,12.691,25304,0
2016-06-24,12.554,12.596,12.452,12.499,25387,0
2016-06-27,12.535,12.535,12.207,12.226,54070,0
2016-06-28,12.361,12.442,12.299,12.361,54332,0
2016-06-29,12.416,12.434,12.39,12.399,75258,0
2016-06-30,12.434,12.489,12.407,12.489,73104,0
2016-07-01,12.471,12.545,12.471,12.507,44363,0
2016-07-05,12.535,12.535,12.416,12.443,60958,0
2016-07-06,12.461,12.507,12.434,12.489,34456,0
2016-07-07,12.489,12.57,12.489,12.538,38823,0
2016-07-08,12.596,12.662,12.578,12.662,26590,0
2016-07-11,12.701,12.745,12.674,12.701,33664,0
2016-07-12,12.701,12.792,12.701,12.752,41067,0
2016-07-13,12.754,12.792,12.745,12.762,48355,0
2016-07-14,12.792,12.812,12.762,12.762,22492,0
2016-07-15,12.745,12.79,12.745,12.772,9349,0
2016-07-18,12.83,12.883,12.825,12.883,23201,0
2016-07-19,12.865,12.874,12.82,12.848,20791,0
2016-07-20,12.874,12.957,12.874,12.957,38727,0
2016-07-21,12.947,13.018,12.914,12.957,22408,0
2016-07-22,12.995,12.995,12.927,12.937,12958,0
2016-07-25,12.927,12.957,12.883,12.883,21600,0
2016-07-26,12.893,13.029,12.893,12.976,41070,0
2016-07-27,13.019,13.019,12.912,12.988,30674,0
2016-07-28,13.01,13.01,12.865,12.893,22105,0
2016-07-29,12.957,12.967,12.84,12.893,42536,0
2016-08-01,12.865,12.883,12.802,12.874,71451,0
2016-08-02,12.82,12.883,12.762,12.772,49775,0
2016-08-03,12.711,12.84,12.58,12.802,41072,0
2016-08-04,12.754,12.865,12.737,12.848,28789,0
2016-08-05,12.792,12.902,12.792,12.893,25743,0
2016-08-08,12.927,12.947,12.893,12.947,26049,0
2016-08-09,12.967,13.122,12.967,13.112,68090,0
2016-08-10,13.159,13.159,13.017,13.124,51769,0
2016-08-11,13.151,13.151,13.031,13.105,27023,0
2016-08-12,13.179,13.179,13.101,13.127,19264,0
2016-08-15,13.159,13.216,13.105,13.196,18128,0
2016-08-16,13.206,13.272,13.143,13.216,39965,0
2016-08-17,13.28,13.315,13.196,13.289,26163,0
2016-08-18,13.325,13.373,13.28,13.315,48976,0
2016-08-19,13.315,13.373,13.236,13.325,57092,0
2016-08-22,13.453,13.453,13.315,13.334,39681,0
2016-08-23,13.472,13.472,13.306,13.325,28567,0
2016-08-24,13.382,13.382,13.315,13.353,16772,0
2016-08-25,13.373,13.411,13.36,13.382,26036,0
2016-08-26,13.472,13.472,13.398,13.414,30749,0
2016-08-29,13.411,13.5,13.382,13.462,14518,0
2016-08-30,13.49,13.49,13.42,13.48,27923,0
2016-08-31,13.549,13.549,13.402,13.5,21205,0
2016-09-01,13.529,13.539,13.452,13.5,42492,0
2016-09-02,13.5,13.575,13.5,13.539,32717,0
2016-09-06,13.602,13.602,13.539,13.549,28225,0
2016-09-07,13.549,13.676,13.529,13.602,41671,0
2016-09-08,13.611,13.664,13.559,13.617,14855,0
2016-09-09,13.602,13.602,13.264,13.264,40708,0
2016-09-12,13.181,13.367,13.135,13.257,24259,0
2016-09-13,13.209,13.247,12.96,13.006,42431,0
2016-09-14,12.988,13.126,12.988,13.022,24552,0
2016-09-15,12.979,13.135,12.979,13.052,25657,0
2016-09-16,13.199,13.199,12.93,12.988,69132,0
2016-09-19,12.979,13.08,12.979,12.988,31353,0
2016-09-20,13.052,13.061,13.006,13.052,41364,0
2016-09-21,13.061,13.199,13.022,13.19,103799,0
2016-09-22,13.229,13.328,13.229,13.318,43729,0
2016-09-23,13.357,13.357,13.283,13.348,14644,0
2016-09-26,13.406,13.406,13.247,13.274,37060,0
2016-09-27,13.266,13.365,13.216,13.338,11704,0
2016-09-28,13.386,13.515,13.266,13.47,17341,0
2016-09-29,13.466,13.515,13.395,13.476,34811,0
2016-09-30,13.534,13.554,13.448,13.534,9349,0
2016-10-03,13.515,13.597,13.432,13.597,25338,0
2016-10-04,13.589,13.589,13.515,13.554,41725,0
2016-10-05,13.672,13.672,13.515,13.579,64581,0
2016-10-06,13.614,13.614,13.515,13.515,25297,0
2016-10-07,13.441,13.554,13.441,13.534,13731,0
2016-10-10,13.589,13.623,13.476,13.544,11036,0
2016-10-11,13.589,13.589,13.476,13.515,13116,0
2016-10-12,13.498,13.508,13.476,13.498,10853,0
2016-10-13,13.417,13.441,13.407,13.417,10967,0
2016-10-14,13.498,13.498,13.379,13.407,11581,0
2016-10-17,13.398,13.513,13.352,13.407,23374,0
2016-10-18,13.369,13.46,13.369,13.433,14915,0
2016-10-19,13.469,13.527,13.417,13.441,15620,0
2016-10-20,13.417,13.527,13.417,13.527,16253,0
2016-10-21,13.488,13.537,13.45,13.479,16831,0
2016-10-24,13.469,13.573,13.445,13.508,21194,0
2016-10-25,13.488,13.583,13.425,13.537,7172,0
2016-10-26,13.398,13.585,13.398,13.547,18108,0
2016-10-27,13.537,13.592,13.482,13.488,16173,0
2016-10-28,13.592,13.592,13.35,13.39,11839,0
2016-10-31,13.34,13.433,13.33,13.33,16883,0
2016-11-01,13.32,13.336,13.239,13.267,29272,0
2016-11-02,13.275,13.275,12.919,12.929,47222,0
2016-11-03,12.856,12.919,12.716,12.839,83110,0
2016-11-04,12.742,12.856,12.742,12.767,20712,0
2016-11-07,12.819,12.929,12.819,12.929,24331,0
2016-11-08,12.903,12.988,12.856,12.939,9217,0
2016-11-09,12.932,12.942,12.831,12.877,14779,0
2016-11-10,12.858,12.867,12.681,12.7,50189,0
2016-11-11,12.672,12.672,12.435,12.531,33500,0
2016-11-14,12.464,12.494,12.381,12.494,39727,0
2016-11-15,12.662,12.763,12.54,12.726,54680,0
2016-11-16,12.653,12.763,12.653,12.736,13008,0
2016-11-17,12.726,12.826,12.726,12.773,15431,0
2016-11-18,12.783,12.858,12.717,12.821,19398,0
2016-11-21,12.813,12.906,12.813,12.906,19738,0
2016-11-22,13.016,13.026,12.942,13.008,31405,0
2016-11-23,13,13.021,12.952,13.008,25726,0
2016-11-25,13.008,13.167,12.99,13.112,19272,0
2016-11-28,13.121,13.186,13.121,13.177,14165,0
2016-11-29,13.177,13.205,13.177,13.177,56490,0
2016-11-30,13.195,13.195,13.149,13.195,27677,0
2016-12-01,13.167,13.195,13.167,13.167,18858,0
2016-12-02,13.205,13.205,13.149,13.186,6355,0
2016-12-05,13.177,13.188,13.149,13.149,57749,0
2016-12-06,13.139,13.235,13.139,13.235,18999,0
2016-12-07,13.195,13.289,13.195,13.235,121652,0
2016-12-08,13.235,13.307,13.205,13.243,32580,0
2016-12-09,13.253,13.355,13.243,13.346,37276,0
2016-12-12,13.282,13.368,13.282,13.329,35241,0
2016-12-13,13.329,13.456,13.329,13.416,62204,0
2016-12-14,13.378,13.406,13.245,13.265,53280,0
2016-12-15,13.245,13.349,13.237,13.309,19548,0
2016-12-16,13.273,13.339,13.273,13.301,18351,0
2016-12-19,13.309,13.425,13.305,13.397,23621,0
2016-12-20,13.406,13.406,13.339,13.397,15282,0
2016-12-21,13.397,13.397,13.339,13.339,27502,0
2016-12-22,13.47,13.47,13.387,13.425,27676,0
2016-12-23,13.387,13.425,13.378,13.397,8445,0
2016-12-27,13.349,13.442,13.349,13.425,33967,0
2016-12-28,13.358,13.425,13.339,13.416,20535,0
2016-12-29,13.406,13.451,13.394,13.442,26722,0
2016-12-30,13.451,13.519,13.425,13.454,23647,0
2017-01-03,13.479,13.558,13.425,13.538,55631,0
2017-01-04,13.519,13.595,13.489,13.595,8175,0
2017-01-05,13.63,13.63,13.567,13.595,11464,0
2017-01-06,13.613,13.669,13.548,13.595,19952,0
2017-01-09,13.604,13.62,13.586,13.604,38166,0
2017-01-10,13.64,13.66,13.595,13.64,31199,0
2017-01-11,13.669,13.673,13.604,13.64,20097,0
2017-01-12,13.64,13.668,13.595,13.635,14545,0
2017-01-13,13.66,13.669,13.63,13.669,11762,0
2017-01-17,13.721,13.731,13.607,13.614,29244,0
2017-01-18,13.588,13.653,13.588,13.607,12493,0
2017-01-19,13.623,13.682,13.569,13.597,21173,0
2017-01-20,13.578,13.623,13.578,13.614,15783,0
2017-01-23,13.633,13.653,13.607,13.653,7615,0
2017-01-24,13.623,13.682,13.623,13.672,10096,0
2017-01-25,13.692,13.758,13.682,13.731,30125,0
2017-01-26,13.731,13.761,13.731,13.758,14218,0
2017-01-27,13.731,13.794,13.731,13.787,17056,0
2017-01-30,13.74,13.758,13.731,13.74,15219,0
2017-01-31,13.721,13.749,13.701,13.749,20252,0
2017-02-01,13.749,13.804,13.731,13.794,16537,0
2017-02-02,13.824,13.854,13.777,13.854,23159,0
2017-02-03,13.824,13.892,13.824,13.882,16131,0
2017-02-06,13.834,13.871,13.814,13.814,19088,0
2017-02-07,13.804,13.91,13.804,13.91,22600,0
2017-02-08,13.862,13.901,13.844,13.862,12358,0
2017-02-09,13.872,13.948,13.862,13.919,11884,0
2017-02-10,13.929,13.975,13.901,13.975,12752,0
2017-02-13,14.005,14.005,13.975,13.975,9352,0
2017-02-14,13.958,14.053,13.929,14.034,24123,0
2017-02-15,14.063,14.063,13.985,14.025,6570,0
2017-02-16,13.985,14.015,13.975,13.985,17433,0
2017-02-17,13.985,13.985,13.862,13.901,18498,0
2017-02-21,13.862,13.935,13.853,13.881,66045,0
2017-02-22,13.862,13.958,13.862,13.958,31732,0
2017-02-23,13.967,14.015,13.967,13.995,23125,0
2017-02-24,13.995,14.01,13.939,13.995,22170,0
2017-02-27,14.005,14.034,13.995,14.034,11867,0
2017-02-28,14.005,14.053,14.005,14.015,26087,0
2017-03-01,14.025,14.119,13.967,14.079,38682,0
2017-03-02,14.034,14.063,13.995,14.034,43253,0
2017-03-03,14.005,14.053,13.995,14.053,27576,0
2017-03-06,14.043,14.043,13.901,14.025,17183,0
2017-03-07,14.005,14.005,13.91,13.91,16431,0
2017-03-08,13.901,13.901,13.823,13.823,34727,0
2017-03-09,13.766,13.803,13.661,13.689,72923,0
2017-03-10,13.729,13.739,13.622,13.69,18759,0
2017-03-13,13.699,13.715,13.661,13.68,6114,0
2017-03-14,13.621,13.621,13.566,13.566,28255,0
2017-03-15,13.604,13.767,13.574,13.757,19013,0
2017-03-16,13.739,13.767,13.68,13.68,21069,0
2017-03-17,13.739,13.757,13.69,13.709,15524,0
2017-03-20,13.709,13.748,13.69,13.719,11186,0
2017-03-21,13.729,13.777,13.594,13.594,28255,0
2017-03-22,13.631,13.68,13.604,13.67,23861,0
2017-03-23,13.651,13.69,13.604,13.631,32839,0
2017-03-24,13.67,13.69,13.641,13.68,15005,0
2017-03-27,13.613,13.661,13.594,13.641,20001,0
2017-03-28,13.69,13.772,13.67,13.767,31182,0
2017-03-29,13.729,13.834,13.719,13.814,20722,0
2017-03-30,13.824,13.872,13.814,13.854,20536,0
2017-03-31,13.862,13.882,13.834,13.882,26863,0
2017-04-03,13.872,13.872,13.814,13.862,37782,0
2017-04-04,13.882,13.882,13.834,13.882,18755,0
2017-04-05,13.854,13.913,13.854,13.872,18831,0
2017-04-06,13.854,13.9,13.839,13.892,13735,0
2017-04-07,13.854,13.934,13.854,13.911,15842,0
2017-04-10,13.892,13.997,13.892,13.987,17238,0
2017-04-11,14.001,14.001,13.944,13.991,22545,0
2017-04-12,14.001,14.059,13.991,14.059,22988,0
2017-04-13,14.021,14.08,14.001,14.04,23401,0
2017-04-17,14.089,14.099,14.031,14.099,9832,0
2017-04-18,14.049,14.099,14.021,14.089,17131,0
2017-04-19,14.069,14.109,14.04,14.04,13966,0
2017-04-20,14.079,14.109,14.079,14.109,13008,0
2017-04-21,14.099,14.099,14.031,14.031,22086,0
2017-04-24,14.109,14.165,14.079,14.119,26644,0
2017-04-25,14.099,14.165,14.099,14.146,29656,0
2017-04-26,14.155,14.175,14.109,14.165,17092,0
2017-04-27,14.146,14.175,14.099,14.155,23719,0
2017-04-28,14.175,14.204,14.146,14.204,6457,0
2017-05-01,14.155,14.253,14.155,14.243,44701,0
2017-05-02,14.273,14.273,14.233,14.243,11594,0
2017-05-03,14.243,14.312,14.224,14.312,14092,0
2017-05-04,14.303,14.303,14.195,14.224,18283,0
2017-05-05,14.243,14.303,14.241,14.293,6277,0
2017-05-08,14.273,14.283,14.243,14.283,7945,0
2017-05-09,14.253,14.32,14.253,14.289,14865,0
2017-05-10,14.257,14.353,14.257,14.307,17894,0
2017-05-11,14.297,14.297,14.257,14.267,9678,0
2017-05-12,14.297,14.315,14.257,14.257,15603,0
2017-05-15,14.277,14.316,14.257,14.267,21188,0
2017-05-16,14.267,14.353,14.267,14.334,56783,0
2017-05-17,14.297,14.324,14.228,14.267,99206,0
2017-05-18,14.257,14.324,14.247,14.257,13488,0
2017-05-19,14.237,14.287,14.208,14.208,12098,0
2017-05-22,14.208,14.277,14.208,14.247,11914,0
2017-05-23,14.257,14.307,14.247,14.247,25978,0
2017-05-24,14.277,14.403,14.271,14.363,35728,0
2017-05-25,14.343,14.402,14.315,14.315,13414,0
2017-05-26,14.363,14.376,14.353,14.363,7457,0
2017-05-30,14.383,14.383,14.325,14.373,11627,0
2017-05-31,14.353,14.403,14.337,14.393,8006,0
2017-06-01,14.393,14.452,14.393,14.452,17449,0
2017-06-02,14.472,14.472,14.444,14.472,8691,0
2017-06-05,14.442,14.482,14.373,14.373,69287,0
2017-06-06,14.363,14.462,14.363,14.421,20962,0
2017-06-07,14.432,14.472,14.383,14.432,28680,0
2017-06-08,14.452,14.528,14.452,14.5,96463,0
2017-06-09,14.482,14.578,14.267,14.568,36273,0
2017-06-12,14.552,14.708,14.435,14.661,62076,0
2017-06-13,14.641,14.641,14.592,14.592,14313,0
2017-06-14,14.611,14.671,14.602,14.631,8941,0
2017-06-15,14.582,14.758,14.562,14.641,22599,0
2017-06-16,14.621,14.758,14.572,14.671,29757,0
2017-06-19,14.68,14.738,14.661,14.738,11950,0
2017-06-20,14.68,14.718,14.661,14.661,16496,0
2017-06-21,14.661,14.708,14.522,14.582,50680,0
2017-06-22,14.503,14.611,14.503,14.572,30354,0
2017-06-23,14.532,14.621,14.532,14.586,21710,0
2017-06-26,14.602,14.651,14.602,14.641,11575,0
2017-06-27,14.661,14.68,14.572,14.572,15123,0
2017-06-28,14.562,14.689,14.562,14.621,5777,0
2017-06-29,14.592,14.611,14.485,14.513,23536,0
2017-06-30,14.503,14.631,14.503,14.602,15132,0
2017-07-03,14.592,14.689,14.592,14.631,19525,0
2017-07-05,14.621,14.758,14.602,14.651,29542,0
2017-07-06,14.592,14.728,14.406,14.542,17972,0
2017-07-07,14.542,14.696,14.532,14.552,8689,0
2017-07-10,14.532,14.689,14.532,14.603,23612,0
2017-07-11,14.542,14.621,14.542,14.611,19348,0
2017-07-12,14.641,14.729,14.621,14.68,12984,0
2017-07-13,14.651,14.673,14.621,14.641,17092,0
2017-07-14,14.611,14.739,14.602,14.689,21208,0
2017-07-17,14.709,14.818,14.709,14.789,37476,0
2017-07-18,14.769,14.808,14.739,14.739,14796,0
2017-07-19,14.719,14.815,14.719,14.759,22450,0
2017-07-20,14.759,14.82,14.689,14.699,37074,0
2017-07-21,14.818,14.838,14.779,14.838,20706,0
2017-07-24,14.896,14.896,14.719,14.828,39841,0
2017-07-25,14.847,14.886,14.661,14.769,23092,0
2017-07-26,14.876,14.876,14.779,14.818,19839,0
2017-07-27,14.798,14.857,14.779,14.808,18300,0
2017-07-28,14.808,15.005,14.769,14.896,29700,0
2017-07-31,14.876,14.906,14.867,14.867,21031,0
2017-08-01,14.847,14.971,14.847,14.926,9385,0
2017-08-02,14.936,14.936,14.886,14.886,7427,0
2017-08-03,14.926,14.986,14.906,14.916,16793,0
2017-08-04,14.966,14.966,14.838,14.847,13070,0
2017-08-07,14.906,14.936,14.867,14.896,15748,0
2017-08-08,14.916,14.926,14.759,14.759,10165,0
2017-08-09,14.743,14.881,14.713,14.733,41021,0
2017-08-10,14.733,14.733,14.565,14.605,38252,0
2017-08-11,14.644,14.703,14.417,14.634,37879,0
2017-08-14,14.654,14.743,14.644,14.703,23706,0
2017-08-15,14.684,14.693,14.545,14.654,12157,0
2017-08-16,14.634,14.684,14.634,14.674,5050,0
2017-08-17,14.664,14.664,14.575,14.58,14356,0
2017-08-18,14.614,14.664,14.575,14.664,7865,0
2017-08-21,14.624,14.649,14.624,14.647,13899,0
2017-08-22,14.624,14.684,14.605,14.644,15344,0
2017-08-23,14.605,14.822,14.605,14.763,16680,0
2017-08-24,14.723,14.733,14.674,14.674,12469,0
2017-08-25,14.674,14.763,14.674,14.738,2584,0
2017-08-28,14.793,14.793,14.753,14.783,6721,0
2017-08-29,14.723,14.807,14.723,14.807,10262,0
2017-08-30,14.773,14.802,14.773,14.802,6429,0
2017-08-31,14.783,14.86,14.783,14.812,9020,0
2017-09-01,14.812,14.881,14.812,14.832,10719,0
2017-09-05,14.802,14.872,14.802,14.822,10799,0
2017-09-06,14.812,14.951,14.812,14.872,3705,0
2017-09-07,14.852,14.981,14.832,14.971,8618,0
2017-09-08,14.951,14.961,14.921,14.951,7379,0
2017-09-11,15.02,15.02,14.951,14.97,2971,0
2017-09-12,15.02,15.02,15,15,1333,0
2017-09-13,14.951,15.03,14.901,14.901,12542,0
2017-09-14,14.901,14.919,14.851,14.871,8956,0
2017-09-15,14.851,14.911,14.841,14.901,5981,0
2017-09-18,14.901,14.941,14.891,14.891,6596,0
2017-09-19,14.941,14.941,14.879,14.921,5251,0
2017-09-20,14.921,14.921,14.861,14.861,6371,0
2017-09-21,14.861,14.911,14.861,14.881,7848,0
2017-09-22,14.911,14.941,14.881,14.941,20295,0
2017-09-25,14.891,14.951,14.891,14.921,15965,0
2017-09-26,14.921,14.971,14.921,14.961,8915,0
2017-09-27,14.951,15.01,14.951,14.99,10923,0
2017-09-28,14.951,14.99,14.951,14.99,4878,0
2017-09-29,15,15.02,14.971,15.02,17555,0
2017-10-02,15.01,15.1,15.01,15.062,21462,0
2017-10-03,15.07,15.09,15.06,15.07,23519,0
2017-10-04,15.06,15.072,15.04,15.049,9776,0
2017-10-05,15.04,15.069,15.03,15.04,7026,0
2017-10-06,15.03,15.07,15.02,15.07,6767,0
2017-10-09,15.03,15.12,15.02,15.11,8285,0
2017-10-10,15.1,15.14,15.1,15.12,14489,0
2017-10-11,15.11,15.12,15.07,15.08,9413,0
2017-10-12,15.08,15.08,15.01,15.01,5862,0
2017-10-13,15.01,15.12,15.01,15.02,13712,0
2017-10-16,15.02,15.0648,14.97,14.97,16076,0
2017-10-17,14.99,15.02,14.97,15,12545,0
2017-10-18,14.98,15.02,14.96,15.02,25000,0
2017-10-19,14.96,15,14.9316,15,11895,0
2017-10-20,14.965,15.0073,14.96,14.98,10456,0
2017-10-23,14.98,15.0144,14.98,15,8017,0
2017-10-24,15,15.0419,15,15.02,13812,0
2017-10-25,14.97,15,14.95,14.96,17845,0
2017-10-26,14.96,14.96,14.865,14.87,32284,0
2017-10-27,14.91,14.92,14.87,14.91,2965,0
2017-10-30,14.9,14.93,14.88,14.91,2420,0
2017-10-31,14.9,14.95,14.8729,14.94,7960,0
2017-11-01,14.93,14.97,14.91,14.96,9020,0
2017-11-02,14.96,14.96,14.87,14.87,20358,0
2017-11-03,14.87,14.9,14.86,14.9,3197,0
2017-11-06,14.89,14.93,14.89,14.91,5285,0
2017-11-07,14.88,14.91,14.86,14.91,18883,0
2017-11-08,14.92,14.92,14.8,14.87,23707,0
2017-11-09,14.81,14.84,14.72,14.7614,26379,0
2017-11-10,14.8,14.8,14.73,14.73,13753,0
