Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.248,12.262,12.248,12.262,5601,0
2005-02-28,12.262,12.516,12.262,12.411,7923,0
2005-03-01,12.483,12.627,12.352,12.372,10384,0
2005-03-02,12.483,12.547,12.447,12.447,2733,0
2005-03-03,12.577,12.627,12.5,12.627,9425,0
2005-03-04,12.563,12.563,12.447,12.555,4646,0
2005-03-07,12.53,12.59,12.461,12.59,6423,0
2005-03-08,12.606,12.738,12.606,12.627,4099,0
2005-03-09,12.612,12.775,12.612,12.775,6423,0
2005-03-10,12.716,12.775,12.627,12.775,5738,0
2005-03-11,12.65,12.65,12.411,12.411,8607,0
2005-03-14,12.395,12.395,12.343,12.359,1229,0
2005-03-15,12.411,12.411,12.336,12.352,9287,0
2005-03-16,12.365,12.395,12.352,12.395,3145,0
2005-03-17,12.555,12.555,12.411,12.411,6010,0
2005-03-18,12.365,12.365,12.365,12.365,558,0
2005-03-21,12.296,12.296,12.153,12.153,6423,0
2005-03-22,12.262,12.289,12.079,12.116,6552,0
2005-03-23,12.079,12.137,12.006,12.006,5058,0
2005-03-24,12.044,12.116,11.861,12.012,11473,0
2005-03-28,12.065,12.065,11.861,11.91,8193,0
2005-03-29,11.894,12.006,11.883,11.883,10929,0
2005-03-30,12.021,12.065,11.861,11.992,5738,0
2005-03-31,11.875,11.984,11.861,11.984,4099,0
2005-04-01,11.992,12.044,11.832,12.037,22401,0
2005-04-04,12.012,12.021,12,12,2871,0
2005-04-05,11.93,11.984,11.93,11.984,393,0
2005-04-06,11.968,11.968,11.869,11.869,6828,0
2005-04-07,11.901,11.922,11.901,11.922,1229,0
2005-04-08,11.894,11.894,11.861,11.861,1093,0
2005-04-11,11.889,12.124,11.848,12.044,16391,0
2005-04-12,12.065,12.065,12.012,12.052,3145,0
2005-04-13,12.012,12.182,12.012,12.012,5462,0
2005-04-14,11.953,12.079,11.945,11.945,7923,0
2005-04-15,11.96,11.96,11.945,11.945,5462,0
2005-04-18,11.945,11.968,11.894,11.968,10105,0
2005-04-19,11.861,11.93,11.848,11.894,8742,0
2005-04-20,11.861,11.93,11.774,11.824,6828,0
2005-04-21,11.861,11.861,11.75,11.861,4646,0
2005-04-22,11.832,11.953,11.832,11.915,5876,0
2005-04-25,11.869,11.869,11.824,11.824,4922,0
2005-04-26,11.922,11.922,11.869,11.894,4778,0
2005-04-27,11.839,11.953,11.832,11.953,2181,0
2005-04-28,11.861,11.953,11.861,11.91,4236,0
2005-04-29,11.922,11.968,11.894,11.894,4236,0
2005-05-02,11.953,11.953,11.953,11.953,2181,0
2005-05-03,11.889,11.953,11.883,11.953,2056,0
2005-05-04,11.953,11.968,11.953,11.968,7375,0
2005-05-05,11.968,11.992,11.894,11.984,5876,0
2005-05-06,11.96,11.984,11.93,11.984,5462,0
2005-05-09,12.006,12.006,11.93,11.937,2733,0
2005-05-10,11.945,11.945,11.945,11.945,102,0
2005-05-11,11.93,11.96,11.883,11.96,3688,0
2005-05-12,12.006,12.012,11.976,12.006,2181,0
2005-05-13,12.006,12.006,11.915,11.976,5876,0
2005-05-16,11.953,11.96,11.832,11.93,17894,0
2005-05-17,11.861,12.006,11.861,11.889,7512,0
2005-05-18,11.992,12.109,11.992,12,7105,0
2005-05-19,12.029,12.187,12.006,12.006,13799,0
2005-05-20,12.029,12.029,11.96,12.029,1368,0
2005-05-23,12.116,12.116,11.953,12.065,8742,0
2005-05-24,12.153,12.289,11.937,12.248,18439,0
2005-05-25,12.312,12.372,12.195,12.372,6972,0
2005-05-26,12.419,12.419,12.233,12.262,11879,0
2005-05-27,12.296,12.352,12.153,12.262,10651,0
2005-05-31,12.187,12.419,12.187,12.419,13523,0
2005-06-01,12.419,12.627,12.419,12.461,8061,0
2005-06-02,12.585,12.738,12.555,12.738,9425,0
2005-06-03,12.846,12.846,12.666,12.775,6010,0
2005-06-06,12.753,12.867,12.563,12.867,5601,0
2005-06-07,12.814,12.883,12.681,12.681,5738,0
2005-06-08,12.636,12.681,12.619,12.666,3551,0
2005-06-09,12.674,12.681,12.447,12.453,17483,0
2005-06-10,12.606,12.606,12.153,12.161,9704,0
2005-06-13,12.153,12.153,12.079,12.079,3277,0
2005-06-14,12.029,12.065,11.953,11.953,11473,0
2005-06-15,11.91,11.91,11.66,11.785,15570,0
2005-06-16,11.742,11.766,11.568,11.603,24729,0
2005-06-17,11.641,11.641,11.53,11.583,5876,0
2005-06-20,11.545,11.552,11.308,11.443,35520,0
2005-06-21,11.464,11.583,11.435,11.575,10384,0
2005-06-22,11.421,11.647,11.421,11.647,13116,0
2005-06-23,11.66,11.727,11.66,11.722,6423,0
2005-06-24,11.722,11.75,11.675,11.675,5876,0
2005-06-27,11.848,11.894,11.706,11.816,18712,0
2005-06-28,11.735,11.801,11.667,11.667,4503,0
2005-06-29,11.609,11.714,11.603,11.691,13931,0
2005-06-30,11.691,11.691,11.641,11.691,6010,0
2005-07-01,11.691,11.691,11.647,11.647,1640,0
2005-07-05,11.609,11.609,11.479,11.575,14888,0
2005-07-06,11.509,11.632,11.464,11.509,5601,0
2005-07-07,11.538,11.623,11.538,11.623,1909,0
2005-07-08,11.609,11.609,11.568,11.568,7105,0
2005-07-11,11.609,11.623,11.609,11.623,2056,0
2005-07-12,11.603,11.603,11.545,11.568,4778,0
2005-07-13,11.486,11.538,11.464,11.495,6423,0
2005-07-14,11.464,11.495,11.443,11.479,9704,0
2005-07-15,11.435,11.53,11.435,11.53,5876,0
2005-07-18,11.53,11.552,11.435,11.435,10248,0
2005-07-19,11.486,11.486,11.399,11.43,9016,0
2005-07-20,11.486,11.486,11.345,11.455,6828,0
2005-07-21,11.405,11.405,11.267,11.339,18851,0
2005-07-22,11.302,11.352,11.26,11.352,6972,0
2005-07-25,11.376,11.376,11.345,11.352,3551,0
2005-07-26,11.352,11.384,11.345,11.361,6284,0
2005-07-27,11.345,11.43,11.345,11.43,18851,0
2005-07-28,11.443,11.455,11.421,11.455,960,0
2005-07-29,11.464,11.523,11.464,11.509,4778,0
2005-08-01,11.443,11.538,11.443,11.538,6423,0
2005-08-02,11.538,11.568,11.538,11.568,2733,0
2005-08-03,11.596,11.75,11.596,11.675,8469,0
2005-08-04,11.722,11.722,11.603,11.617,7375,0
2005-08-05,11.552,11.552,11.552,11.552,393,0
2005-08-08,11.568,11.568,11.443,11.443,7512,0
2005-08-09,11.455,11.516,11.287,11.287,13116,0
2005-08-10,11.273,11.384,11.231,11.273,7237,0
2005-08-11,11.345,11.345,11.238,11.267,8607,0
2005-08-12,11.339,11.345,11.203,11.203,37018,0
2005-08-15,11.203,11.252,11.039,11.088,23087,0
2005-08-16,11.104,11.187,11.052,11.149,28959,0
2005-08-17,11.104,11.158,11.06,11.158,10523,0
2005-08-18,11.165,11.218,11.126,11.126,22126,0
2005-08-19,11.158,11.165,11.142,11.165,4236,0
2005-08-22,11.118,11.165,11.052,11.081,16941,0
2005-08-23,11.112,11.165,11.112,11.126,6696,0
2005-08-24,11.142,11.165,11.118,11.134,19535,0
2005-08-25,11.203,11.246,11.203,11.246,3145,0
2005-08-26,11.26,11.295,11.238,11.238,5058,0
2005-08-29,11.308,11.345,11.273,11.281,3688,0
2005-08-30,11.287,11.287,11.203,11.218,11203,0
2005-08-31,11.195,11.246,11.187,11.187,5188,0
2005-09-01,11.273,11.414,11.195,11.414,10790,0
2005-09-02,11.384,11.575,11.308,11.575,8061,0
2005-09-06,11.53,11.568,11.443,11.523,7923,0
2005-09-07,11.523,11.706,11.464,11.706,6284,0
2005-09-08,11.698,11.706,11.339,11.495,7105,0
2005-09-09,11.455,11.455,11.179,11.448,39478,0
2005-09-12,11.345,11.486,11.345,11.486,5462,0
2005-09-13,11.486,11.516,11.479,11.495,6149,0
2005-09-14,11.509,11.509,11.455,11.455,1909,0
2005-09-15,11.376,11.376,11.273,11.273,14482,0
2005-09-16,11.273,11.317,11.273,11.308,3551,0
2005-09-19,11.287,11.287,11.088,11.088,6972,0
2005-09-20,11.104,11.226,11.096,11.165,6552,0
2005-09-21,11.165,11.273,11.165,11.273,10790,0
2005-09-22,11.142,11.165,11.142,11.165,9425,0
2005-09-23,11.142,11.165,11.112,11.165,11879,0
2005-09-26,11.134,11.287,11.018,11.238,39071,0
2005-09-27,11.088,11.238,11.088,11.203,6696,0
2005-09-28,11.165,11.421,11.165,11.421,16665,0
2005-09-29,11.443,11.455,11.399,11.435,2181,0
2005-09-30,11.435,11.435,11.384,11.39,8339,0
2005-10-03,11.384,11.39,11.345,11.376,3145,0
2005-10-04,11.238,11.273,11.238,11.238,5876,0
2005-10-05,11.246,11.246,11.246,11.246,960,0
2005-10-06,11.246,11.281,11.238,11.281,2871,0
2005-10-07,11.287,11.384,11.287,11.317,4503,0
2005-10-10,11.384,11.495,11.384,11.495,6696,0
2005-10-11,11.464,11.464,11.273,11.308,12432,0
2005-10-12,11.238,11.308,11.238,11.26,3824,0
2005-10-13,11.231,11.246,11.231,11.246,3004,0
2005-10-14,11.218,11.218,11.033,11.088,12158,0
2005-10-17,11.096,11.126,11.088,11.118,6696,0
2005-10-18,11.118,11.158,11.096,11.142,6149,0
2005-10-19,11.142,11.142,11.088,11.142,4236,0
2005-10-20,11.158,11.158,11.088,11.096,1640,0
2005-10-21,11.158,11.238,11.046,11.238,6552,0
2005-10-24,11.231,11.231,11.172,11.179,1500,0
2005-10-25,11.238,11.267,11.126,11.134,12571,0
2005-10-26,11.126,11.203,11.126,11.203,6552,0
2005-10-27,11.218,11.218,11.203,11.203,679,0
2005-10-28,11.238,11.317,11.052,11.308,15164,0
2005-10-31,11.203,11.317,11.203,11.273,13116,0
2005-11-01,11.308,11.345,11.308,11.345,3004,0
2005-11-02,11.345,11.345,11.317,11.317,1500,0
2005-11-03,11.317,11.317,11.252,11.252,2181,0
2005-11-04,11.273,11.302,11.231,11.231,2597,0
2005-11-07,11.273,11.273,11.273,11.273,679,0
2005-11-08,11.273,11.308,11.273,11.308,7105,0
2005-11-09,11.238,11.317,11.104,11.104,13249,0
2005-11-10,11.112,11.165,11.076,11.076,5333,0
2005-11-11,11.172,11.172,11.088,11.096,4778,0
2005-11-14,11.076,11.165,11.076,11.126,8469,0
2005-11-15,11.126,11.126,11.025,11.052,22269,0
2005-11-16,11.06,11.287,11.06,11.203,6423,0
2005-11-17,11.273,11.273,11.203,11.203,4236,0
2005-11-18,11.203,11.21,11.203,11.203,2460,0
2005-11-21,11.273,11.361,11.203,11.361,11747,0
2005-11-22,11.203,11.218,11.134,11.134,13116,0
2005-11-23,11.165,11.165,11.052,11.052,7375,0
2005-11-25,11.003,11.088,11.003,11.088,2597,0
2005-11-28,11.126,11.231,11.126,11.165,2733,0
2005-11-29,11.165,11.267,11.165,11.246,9016,0
2005-11-30,11.246,11.339,11.104,11.339,9425,0
2005-12-01,11.126,11.203,10.959,10.995,23774,0
2005-12-02,10.995,11.025,10.909,10.954,8742,0
2005-12-05,10.968,10.968,10.968,10.968,2056,0
2005-12-06,10.909,10.968,10.752,10.752,34016,0
2005-12-07,10.721,10.801,10.721,10.801,9016,0
2005-12-08,10.835,10.959,10.835,10.959,7237,0
2005-12-09,10.916,10.916,10.872,10.872,1229,0
2005-12-13,10.872,10.924,10.872,10.872,7237,0
2005-12-14,10.872,10.916,10.76,10.835,8339,0
2005-12-15,10.807,10.872,10.659,10.659,12973,0
2005-12-16,10.581,10.667,10.575,10.575,19398,0
2005-12-19,10.639,10.659,10.589,10.589,7237,0
2005-12-20,10.581,10.639,10.581,10.617,1780,0
2005-12-21,10.617,10.617,10.438,10.453,18851,0
2005-12-22,10.408,10.458,10.278,10.369,53681,0
2005-12-23,10.326,10.609,10.302,10.609,19667,0
2005-12-27,10.609,10.872,10.609,10.872,22126,0
2005-12-28,10.945,10.945,10.815,10.815,3004,0
2005-12-29,10.815,11.018,10.737,10.983,18577,0
2005-12-30,11.025,11.052,10.909,10.995,6552,0
2006-01-03,10.983,11.025,10.983,11.025,3824,0
2006-01-04,11.088,11.203,11.088,11.195,13249,0
2006-01-05,11.195,11.195,11.142,11.195,7105,0
2006-01-06,11.195,11.218,11.195,11.203,7375,0
2006-01-09,11.203,11.238,11.203,11.238,4373,0
2006-01-10,11.067,11.118,11.067,11.076,13523,0
2006-01-11,11.088,11.088,10.924,10.924,3416,0
2006-01-12,10.821,10.909,10.807,10.909,12841,0
2006-01-13,10.916,10.916,10.865,10.865,7652,0
2006-01-17,10.983,11.052,10.945,10.983,9151,0
2006-01-18,11.067,11.067,11.067,11.067,2733,0
2006-01-19,11.126,11.126,10.954,10.954,8879,0
2006-01-20,10.954,10.983,10.945,10.945,2181,0
2006-01-23,11.003,11.06,10.954,11.06,5188,0
2006-01-24,11.126,11.158,11.076,11.158,6149,0
2006-01-25,11.126,11.238,11.126,11.203,10929,0
2006-01-26,11.203,11.203,11.149,11.187,2056,0
2006-01-27,11.238,11.361,11.238,11.273,9151,0
2006-01-30,11.273,11.308,11.06,11.149,9831,0
2006-01-31,11.165,11.495,11.126,11.455,16118,0
2006-02-01,11.345,11.603,11.345,11.568,20359,0
2006-02-02,11.568,11.801,11.568,11.675,9704,0
2006-02-03,11.824,11.824,11.455,11.455,8742,0
2006-02-06,11.384,11.455,11.384,11.43,5601,0
2006-02-07,11.345,11.421,11.302,11.308,5333,0
2006-02-08,11.345,11.421,11.345,11.421,1640,0
2006-02-09,11.53,11.53,11.455,11.53,6828,0
2006-02-10,11.421,11.455,11.345,11.455,6423,0
2006-02-13,11.53,11.824,11.53,11.824,13661,0
2006-02-14,11.785,11.785,11.464,11.561,7237,0
2006-02-15,11.632,11.632,11.421,11.486,12841,0
2006-02-16,11.345,11.384,11.345,11.384,2871,0
2006-02-17,11.53,11.603,11.39,11.455,13116,0
2006-02-21,11.53,11.641,11.472,11.588,6552,0
2006-02-22,11.675,11.683,11.603,11.617,6010,0
2006-02-23,11.641,11.675,11.455,11.561,11879,0
2006-02-24,11.603,11.794,11.603,11.794,9016,0
2006-02-27,11.75,11.91,11.75,11.861,13249,0
2006-02-28,11.968,11.968,11.91,11.968,6284,0
2006-03-01,11.968,11.968,11.839,11.848,12297,0
2006-03-02,11.839,11.839,11.675,11.75,26090,0
2006-03-03,11.714,11.714,11.641,11.683,9704,0
2006-03-06,11.714,11.714,11.568,11.568,16804,0
2006-03-07,11.588,11.596,11.502,11.53,5876,0
2006-03-08,11.495,11.632,11.495,11.495,6828,0
2006-03-09,11.464,11.641,11.43,11.641,26365,0
2006-03-10,11.568,11.691,11.568,11.603,12841,0
2006-03-13,11.603,11.603,11.588,11.603,9151,0
2006-03-14,11.583,11.766,11.583,11.75,11615,0
2006-03-15,11.603,11.675,11.568,11.568,12432,0
2006-03-16,11.641,11.683,11.603,11.641,5058,0
2006-03-17,11.568,11.675,11.568,11.603,7105,0
2006-03-20,11.603,11.75,11.603,11.75,9425,0
2006-03-21,11.691,11.75,11.568,11.609,13249,0
2006-03-22,11.575,11.675,11.568,11.641,8607,0
2006-03-23,11.623,11.652,11.603,11.641,3004,0
2006-03-24,11.609,11.623,11.609,11.623,3277,0
2006-03-27,11.455,11.647,11.455,11.603,15710,0
2006-03-28,11.675,11.675,11.568,11.568,7652,0
2006-03-29,11.455,11.722,11.455,11.641,12158,0
2006-03-30,11.652,11.675,11.545,11.545,16530,0
2006-03-31,11.603,11.861,11.603,11.861,15437,0
2006-04-03,11.824,11.848,11.714,11.714,8339,0
2006-04-04,11.714,11.839,11.714,11.75,5738,0
2006-04-05,11.766,11.766,11.766,11.766,102,0
2006-04-06,11.785,11.785,11.75,11.785,5601,0
2006-04-07,11.785,11.832,11.617,11.722,22269,0
2006-04-10,11.603,11.714,11.583,11.583,18577,0
2006-04-11,11.472,11.603,11.472,11.575,24177,0
2006-04-12,11.603,11.641,11.421,11.596,32921,0
2006-04-13,11.588,11.667,11.588,11.667,11066,0
2006-04-17,11.641,11.652,11.53,11.652,10929,0
2006-04-18,11.568,11.714,11.568,11.675,18308,0
2006-04-19,11.714,11.816,11.714,11.75,7105,0
2006-04-20,11.816,11.832,11.714,11.714,10929,0
2006-04-21,11.722,11.727,11.706,11.714,5188,0
2006-04-24,11.706,11.714,11.647,11.652,11747,0
2006-04-25,11.714,11.794,11.66,11.742,6552,0
2006-04-26,11.727,11.727,11.675,11.675,19812,0
2006-04-27,11.714,11.714,11.448,11.448,20490,0
2006-04-28,11.495,11.609,11.495,11.583,12841,0
2006-05-01,11.568,11.623,11.516,11.516,12841,0
2006-05-02,11.495,11.675,11.495,11.603,16804,0
2006-05-03,11.568,11.698,11.502,11.502,33744,0
2006-05-04,11.545,11.568,11.502,11.502,7923,0
2006-05-05,11.568,11.623,11.455,11.495,17894,0
2006-05-08,11.455,11.53,11.435,11.495,9977,0
2006-05-09,11.421,11.495,11.405,11.495,12841,0
2006-05-10,11.486,11.495,11.345,11.361,19667,0
2006-05-11,11.361,11.443,11.345,11.384,12705,0
2006-05-12,11.399,11.405,11.384,11.384,12973,0
2006-05-15,11.384,11.448,11.345,11.39,11615,0
2006-05-16,11.421,11.495,11.384,11.421,5333,0
2006-05-17,11.421,11.495,11.421,11.495,5601,0
2006-05-18,11.495,11.523,11.495,11.495,8742,0
2006-05-19,11.583,11.623,11.583,11.623,4099,0
2006-05-22,11.588,11.596,11.53,11.545,11747,0
2006-05-23,11.641,11.641,11.509,11.509,9425,0
2006-05-24,11.495,11.588,11.495,11.583,12432,0
2006-05-25,11.583,11.603,11.495,11.603,16118,0
2006-05-26,11.641,11.641,11.53,11.538,7237,0
2006-05-30,11.509,11.568,11.509,11.538,9425,0
2006-05-31,11.509,11.568,11.495,11.502,13523,0
2006-06-01,11.53,11.785,11.53,11.698,36333,0
2006-06-02,11.652,11.652,11.603,11.641,2733,0
2006-06-05,11.583,11.583,11.384,11.399,26365,0
2006-06-06,11.405,11.405,11.345,11.345,9016,0
2006-06-07,11.352,11.448,11.352,11.443,7923,0
2006-06-08,11.421,11.421,11.384,11.421,3964,0
2006-06-09,11.421,11.421,11.352,11.352,6423,0
2006-06-12,11.361,11.361,11.281,11.281,33055,0
2006-06-13,11.287,11.287,11.118,11.118,22810,0
2006-06-14,11.076,11.126,10.909,10.909,25954,0
2006-06-15,10.959,10.959,10.916,10.939,9977,0
2006-06-16,11.052,11.052,10.945,10.945,13799,0
2006-06-19,10.939,11.003,10.893,10.893,16391,0
2006-06-20,10.909,10.968,10.878,10.893,9831,0
2006-06-21,10.893,10.983,10.878,10.878,7652,0
2006-06-22,10.878,10.9,10.878,10.9,6696,0
2006-06-23,10.872,10.893,10.835,10.872,9425,0
2006-06-26,10.801,10.857,10.76,10.857,6149,0
2006-06-27,10.815,10.872,10.713,10.801,19667,0
2006-06-28,10.721,10.835,10.721,10.821,8879,0
2006-06-29,10.835,10.835,10.624,10.729,36881,0
2006-06-30,10.737,10.752,10.681,10.713,6284,0
2006-07-03,10.752,10.801,10.693,10.801,5876,0
2006-07-05,10.632,10.654,10.438,10.647,40572,0
2006-07-06,10.647,10.647,10.543,10.617,17073,0
2006-07-07,10.624,10.659,10.624,10.632,16391,0
2006-07-10,10.603,10.632,10.511,10.603,20764,0
2006-07-11,10.617,10.617,10.559,10.581,13661,0
2006-07-12,10.559,10.559,10.52,10.52,9977,0
2006-07-13,10.528,10.551,10.495,10.536,11473,0
2006-07-14,10.495,10.589,10.471,10.589,19535,0
2006-07-17,10.495,10.536,10.471,10.504,12158,0
2006-07-18,10.487,10.504,10.471,10.471,3004,0
2006-07-19,10.495,10.536,10.478,10.478,18166,0
2006-07-20,10.543,10.575,10.543,10.551,9557,0
2006-07-21,10.52,10.624,10.52,10.595,20764,0
2006-07-24,10.721,10.721,10.603,10.674,24455,0
2006-07-25,10.76,10.821,10.654,10.821,20764,0
2006-07-26,10.776,10.885,10.776,10.885,5462,0
2006-07-27,10.909,10.959,10.893,10.959,3688,0
2006-07-28,11.025,11.046,10.878,10.959,12571,0
2006-07-31,10.885,10.968,10.865,10.9,15570,0
2006-08-01,10.865,10.983,10.857,10.865,20083,0
2006-08-02,10.909,11.033,10.885,10.945,10929,0
2006-08-03,10.995,11.018,10.924,11.018,6972,0
2006-08-04,10.983,11.126,10.983,11.088,8607,0
2006-08-07,11.076,11.076,11.01,11.076,15164,0
2006-08-08,11.052,11.052,10.931,11.039,9557,0
2006-08-09,10.945,11.052,10.931,10.988,7512,0
2006-08-10,11.046,11.046,10.893,10.975,14208,0
2006-08-11,10.909,10.983,10.878,10.983,1780,0
2006-08-14,10.945,10.983,10.916,10.983,16665,0
2006-08-15,10.939,11.01,10.878,10.983,18032,0
2006-08-16,10.983,10.983,10.945,10.983,11615,0
2006-08-17,11.018,11.018,10.954,10.983,7652,0
2006-08-18,10.931,10.975,10.885,10.954,10523,0
2006-08-21,10.878,10.975,10.76,10.821,25275,0
2006-08-22,10.821,10.865,10.745,10.857,21446,0
2006-08-23,10.909,10.909,10.801,10.842,10248,0
2006-08-24,10.815,10.885,10.807,10.885,23359,0
2006-08-25,10.776,10.878,10.76,10.878,18983,0
2006-08-28,10.893,10.945,10.767,10.893,25679,0
2006-08-29,10.945,10.968,10.9,10.945,5058,0
2006-08-30,10.975,11.01,10.885,10.988,20359,0
2006-08-31,10.983,10.988,10.9,10.988,9151,0
2006-09-01,10.988,11.003,10.988,11.003,5188,0
2006-09-05,10.931,11.018,10.931,11.01,24177,0
2006-09-06,11.018,11.126,10.995,10.995,35789,0
2006-09-07,10.995,11.018,10.885,10.995,12841,0
2006-09-08,10.968,11.081,10.968,11.025,4922,0
2006-09-11,11.088,11.096,11.018,11.025,5876,0
2006-09-12,11.052,11.081,10.924,11.081,10929,0
2006-09-13,11.088,11.134,11.088,11.134,10248,0
2006-09-14,11.165,11.179,11.126,11.126,5058,0
2006-09-15,11.165,11.203,11.104,11.203,6284,0
2006-09-18,11.165,11.203,11.149,11.149,7923,0
2006-09-19,11.158,11.165,11.158,11.165,5876,0
2006-09-20,11.149,11.238,11.149,11.238,12841,0
2006-09-21,11.238,11.345,11.126,11.273,28682,0
2006-09-22,11.308,11.641,11.26,11.421,15984,0
2006-09-25,11.384,11.495,11.376,11.421,14613,0
2006-09-26,11.421,11.472,11.384,11.384,20764,0
2006-09-27,11.345,11.53,11.308,11.308,38382,0
2006-09-28,11.345,11.384,11.339,11.339,5058,0
2006-09-29,11.384,11.448,11.345,11.352,14208,0
2006-10-02,11.421,11.455,11.384,11.455,5058,0
2006-10-03,11.472,11.495,11.464,11.486,11066,0
2006-10-04,11.495,11.502,11.486,11.502,7923,0
2006-10-05,11.502,11.502,11.479,11.479,2181,0
2006-10-06,11.523,11.53,11.495,11.516,6972,0
2006-10-09,11.495,11.495,11.464,11.464,7923,0
2006-10-10,11.472,11.495,11.43,11.443,8339,0
2006-10-11,11.308,11.421,11.308,11.414,9287,0
2006-10-12,11.405,11.421,11.37,11.405,14888,0
2006-10-13,11.345,11.384,11.339,11.376,10523,0
2006-10-16,11.308,11.37,11.308,11.308,4236,0
2006-10-17,11.376,11.376,11.238,11.302,11203,0
2006-10-18,11.231,11.267,11.203,11.267,3145,0
2006-10-19,11.203,11.267,11.142,11.267,10651,0
2006-10-20,11.203,11.345,11.195,11.317,11203,0
2006-10-23,11.273,11.287,11.126,11.226,22810,0
2006-10-24,11.226,11.231,11.088,11.158,19398,0
2006-10-25,11.187,11.226,11.104,11.104,4646,0
2006-10-26,11.149,11.231,11.149,11.203,5738,0
2006-10-27,11.226,11.231,11.172,11.195,7105,0
2006-10-30,11.238,11.238,11.165,11.179,2871,0
2006-10-31,11.218,11.218,11.165,11.165,12705,0
2006-11-01,11.172,11.231,11.134,11.165,7923,0
2006-11-02,11.203,11.231,11.165,11.203,8339,0
2006-11-03,11.203,11.203,11.126,11.126,12158,0
2006-11-06,11.126,11.203,11.126,11.195,14482,0
2006-11-07,11.165,11.203,11.165,11.172,5462,0
2006-11-08,11.104,11.165,11.076,11.104,15301,0
2006-11-09,11.088,11.134,11.088,11.134,6284,0
2006-11-10,11.039,11.104,10.988,11.104,19126,0
2006-11-13,11.118,11.226,11.067,11.118,16391,0
2006-11-14,11.081,11.226,11.081,11.226,8061,0
2006-11-15,11.218,11.246,11.218,11.246,9151,0
2006-11-16,11.149,11.273,11.149,11.273,3688,0
2006-11-17,11.149,11.267,11.126,11.26,8193,0
2006-11-20,11.281,11.287,11.172,11.281,15301,0
2006-11-21,11.203,11.203,11.112,11.158,11339,0
2006-11-22,11.203,11.203,11.118,11.165,7787,0
2006-11-24,11.203,11.287,11.203,11.238,4373,0
2006-11-27,11.203,11.273,11.165,11.203,10248,0
2006-11-28,11.26,11.281,11.165,11.203,9016,0
2006-11-29,11.21,11.331,11.203,11.331,19940,0
2006-11-30,11.331,11.331,11.273,11.273,12020,0
2006-12-01,11.302,11.339,11.21,11.339,18712,0
2006-12-04,11.384,11.384,11.252,11.252,12973,0
2006-12-05,11.26,11.322,11.26,11.302,2733,0
2006-12-06,11.238,11.238,11.076,11.096,30873,0
2006-12-07,11.096,11.096,11.052,11.052,3004,0
2006-12-08,11.052,11.067,10.995,11.06,14208,0
2006-12-11,11.052,11.081,10.872,10.995,19940,0
2006-12-12,10.988,11.118,10.988,11.118,11747,0
2006-12-13,11.033,11.039,10.959,11.025,13116,0
2006-12-14,10.968,10.983,10.784,10.857,24856,0
2006-12-15,10.9,10.916,10.835,10.872,20083,0
2006-12-18,10.801,10.865,10.776,10.784,20764,0
2006-12-19,10.776,10.815,10.737,10.745,7375,0
2006-12-20,10.821,10.828,10.752,10.828,10523,0
2006-12-21,10.793,10.821,10.767,10.767,3551,0
2006-12-22,10.807,10.821,10.693,10.721,31423,0
2006-12-26,10.659,10.745,10.659,10.681,42347,0
2006-12-27,10.685,10.713,10.639,10.685,41522,0
2006-12-28,10.685,10.721,10.632,10.647,45489,0
2006-12-29,10.713,10.9,10.647,10.9,34969,0
2007-01-03,10.909,11.052,10.909,11.052,21312,0
2007-01-04,11.046,11.052,10.968,11.003,13116,0
2007-01-05,10.983,11.06,10.968,10.968,18308,0
2007-01-08,10.983,10.983,10.835,10.865,27319,0
2007-01-09,10.939,10.995,10.916,10.916,18983,0
2007-01-10,10.893,10.983,10.76,10.983,29639,0
2007-01-11,10.939,10.968,10.835,10.945,10929,0
2007-01-12,10.909,10.954,10.793,10.909,16804,0
2007-01-16,10.885,10.885,10.801,10.849,25134,0
2007-01-17,10.793,10.849,10.745,10.849,10929,0
2007-01-18,10.729,10.801,10.713,10.776,29639,0
2007-01-19,10.76,10.784,10.745,10.767,9151,0
2007-01-22,10.767,10.849,10.752,10.807,22126,0
2007-01-23,10.801,10.924,10.776,10.842,16118,0
2007-01-24,10.801,10.865,10.721,10.842,18712,0
2007-01-25,10.842,10.842,10.767,10.801,4503,0
2007-01-26,10.842,10.842,10.685,10.821,26090,0
2007-01-29,10.801,10.835,10.76,10.793,11203,0
2007-01-30,10.801,10.815,10.685,10.745,13249,0
2007-01-31,10.76,10.801,10.685,10.706,18032,0
2007-02-01,10.706,10.737,10.7,10.721,15164,0
2007-02-02,10.729,10.821,10.729,10.76,22539,0
2007-02-05,10.776,10.821,10.721,10.821,7787,0
2007-02-06,10.801,10.801,10.737,10.776,2871,0
2007-02-07,10.745,10.745,10.681,10.7,20083,0
2007-02-08,10.7,10.76,10.685,10.737,13931,0
2007-02-09,10.721,10.76,10.685,10.693,28553,0
2007-02-12,10.685,10.721,10.654,10.713,9704,0
2007-02-13,10.632,10.752,10.632,10.729,18851,0
2007-02-14,10.752,10.76,10.729,10.737,14341,0
2007-02-15,10.721,10.737,10.685,10.729,8879,0
2007-02-16,10.685,10.76,10.685,10.693,8193,0
2007-02-20,10.745,10.76,10.681,10.737,9151,0
2007-02-21,10.737,10.745,10.721,10.737,6149,0
2007-02-22,10.729,10.729,10.654,10.706,14341,0
2007-02-23,10.706,10.76,10.667,10.721,9016,0
2007-02-26,10.729,10.776,10.729,10.776,5058,0
2007-02-27,10.767,10.821,10.729,10.821,18439,0
2007-02-28,10.828,10.828,10.713,10.801,6696,0
2007-03-01,10.828,10.872,10.76,10.821,20083,0
2007-03-02,10.821,10.828,10.729,10.801,9016,0
2007-03-05,10.776,10.828,10.713,10.713,20630,0
2007-03-06,10.706,10.752,10.617,10.681,28277,0
2007-03-07,10.667,10.713,10.667,10.693,2871,0
2007-03-08,10.706,10.706,10.685,10.706,4778,0
2007-03-09,10.706,10.737,10.632,10.737,18308,0
2007-03-12,10.737,10.745,10.674,10.721,27590,0
2007-03-13,10.745,10.807,10.745,10.807,12297,0
2007-03-14,10.721,10.801,10.667,10.721,17214,0
2007-03-15,10.674,10.752,10.674,10.752,1780,0
2007-03-16,10.721,10.721,10.624,10.674,59976,0
2007-03-19,10.667,10.713,10.659,10.674,4236,0
2007-03-20,10.674,10.674,10.659,10.659,8339,0
2007-03-21,10.674,10.752,10.674,10.752,8193,0
2007-03-22,10.706,10.76,10.681,10.745,5876,0
2007-03-23,10.745,10.76,10.7,10.76,9287,0
2007-03-26,10.745,10.815,10.745,10.76,12020,0
2007-03-27,10.821,10.828,10.685,10.685,23221,0
2007-03-28,10.737,10.737,10.681,10.7,16804,0
2007-03-29,10.706,10.706,10.659,10.659,3964,0
2007-03-30,10.7,10.745,10.7,10.713,6149,0
2007-04-02,10.713,10.737,10.639,10.659,12432,0
2007-04-03,10.659,10.745,10.659,10.745,20083,0
2007-04-04,10.767,10.801,10.674,10.776,10384,0
2007-04-05,10.706,10.801,10.7,10.801,18308,0
2007-04-09,10.76,10.776,10.721,10.767,14208,0
2007-04-10,10.776,10.801,10.776,10.801,4503,0
2007-04-11,10.801,10.815,10.745,10.815,13116,0
2007-04-12,10.801,10.835,10.801,10.828,21716,0
2007-04-13,10.821,10.828,10.685,10.745,18851,0
2007-04-16,10.721,10.737,10.681,10.7,3277,0
2007-04-17,10.7,10.815,10.575,10.681,38654,0
2007-04-18,10.617,10.654,10.567,10.609,23221,0
2007-04-19,10.595,10.624,10.595,10.595,25275,0
2007-04-20,10.595,10.632,10.595,10.617,2460,0
2007-04-23,10.639,10.721,10.624,10.654,17624,0
2007-04-24,10.7,10.721,10.7,10.721,4503,0
2007-04-25,10.693,10.745,10.624,10.721,7787,0
2007-04-26,10.737,10.76,10.639,10.706,12297,0
2007-04-27,10.659,10.76,10.659,10.729,11339,0
2007-04-30,10.729,10.801,10.729,10.76,13661,0
2007-05-01,10.801,10.835,10.752,10.835,21446,0
2007-05-02,10.801,10.857,10.801,10.857,30595,0
2007-05-03,10.878,10.878,10.801,10.835,12705,0
2007-05-04,10.784,10.909,10.784,10.893,12020,0
2007-05-07,10.893,10.931,10.835,10.835,11879,0
2007-05-08,10.821,10.9,10.76,10.9,16530,0
2007-05-09,10.872,10.872,10.767,10.767,12297,0
2007-05-10,10.815,10.849,10.667,10.721,23087,0
2007-05-11,10.713,10.713,10.706,10.706,1640,0
2007-05-14,10.693,10.865,10.693,10.865,12297,0
2007-05-15,10.807,10.872,10.776,10.784,7652,0
2007-05-16,10.776,10.865,10.767,10.865,8469,0
2007-05-17,10.807,10.807,10.767,10.767,1640,0
2007-05-18,10.767,10.807,10.713,10.737,11066,0
2007-05-21,10.745,10.745,10.685,10.706,8607,0
2007-05-22,10.76,10.801,10.639,10.639,15437,0
2007-05-23,10.681,10.685,10.654,10.685,8339,0
2007-05-24,10.674,10.685,10.617,10.685,7923,0
2007-05-25,10.685,10.685,10.617,10.617,7512,0
2007-05-29,10.617,10.685,10.581,10.685,30595,0
2007-05-30,10.685,10.685,10.639,10.639,7512,0
2007-05-31,10.595,10.654,10.595,10.654,6696,0
2007-06-01,10.659,10.685,10.659,10.659,10105,0
2007-06-04,10.659,10.674,10.624,10.624,9425,0
2007-06-05,10.624,10.639,10.581,10.617,11615,0
2007-06-06,10.603,10.617,10.543,10.551,10248,0
2007-06-07,10.543,10.559,10.464,10.464,5462,0
2007-06-08,10.43,10.458,10.293,10.293,19940,0
2007-06-11,10.293,10.326,10.184,10.233,28682,0
2007-06-12,10.161,10.31,10.161,10.225,19667,0
2007-06-13,10.074,10.211,9.965,10.081,87284,0
2007-06-14,10.177,10.278,10.081,10.191,33470,0
2007-06-15,10.137,10.248,10.137,10.248,4922,0
2007-06-18,10.161,10.24,10.144,10.24,22539,0
2007-06-19,10.225,10.24,10.196,10.24,5333,0
2007-06-20,10.225,10.262,10.211,10.248,3004,0
2007-06-21,10.17,10.204,9.587,10.081,46034,0
2007-06-22,10.081,10.081,9.965,10.046,38794,0
2007-06-25,10.007,10.067,9.904,9.904,38250,0
2007-06-26,9.958,9.993,9.844,9.882,53954,0
2007-06-27,9.851,9.882,9.829,9.829,104084,0
2007-06-28,10.015,10.023,9.811,9.811,30739,0
2007-06-29,9.803,9.911,9.803,9.911,11747,0
2007-07-02,9.92,9.95,9.858,9.95,11879,0
2007-07-03,9.958,9.993,9.95,9.958,5601,0
2007-07-05,9.821,9.875,9.821,9.851,20359,0
2007-07-06,9.844,9.904,9.816,9.816,16941,0
2007-07-09,9.821,9.904,9.803,9.811,21582,0
2007-07-10,9.875,9.92,9.829,9.92,22126,0
2007-07-11,9.875,9.888,9.816,9.829,16941,0
2007-07-12,9.942,9.942,9.838,9.838,18166,0
2007-07-13,9.816,9.851,9.769,9.781,26910,0
2007-07-16,9.769,9.821,9.769,9.774,27865,0
2007-07-17,9.803,9.803,9.788,9.803,16665,0
2007-07-18,9.803,9.829,9.803,9.821,13661,0
2007-07-19,9.816,9.829,9.769,9.803,31554,0
2007-07-20,9.769,9.875,9.769,9.875,10248,0
2007-07-23,9.821,9.875,9.821,9.838,13799,0
2007-07-24,9.875,9.875,9.769,9.811,23774,0
2007-07-25,9.71,9.803,9.71,9.774,19940,0
2007-07-26,9.811,9.811,9.587,9.633,48349,0
2007-07-27,9.641,9.993,9.641,9.761,33195,0
2007-07-30,9.795,9.795,9.71,9.795,19126,0
2007-07-31,9.795,9.851,9.788,9.829,8469,0
2007-08-01,9.851,9.858,9.774,9.774,20083,0
2007-08-02,9.724,9.811,9.724,9.774,39611,0
2007-08-03,9.731,9.875,9.731,9.774,15164,0
2007-08-06,9.811,9.821,9.761,9.811,14208,0
2007-08-07,9.769,9.803,9.724,9.803,18166,0
2007-08-08,9.795,9.803,9.717,9.739,10105,0
2007-08-09,9.774,9.781,9.701,9.701,12020,0
2007-08-10,9.671,9.71,9.595,9.693,18851,0
2007-08-13,9.701,9.739,9.657,9.731,22269,0
2007-08-14,9.71,9.769,9.71,9.747,55867,0
2007-08-15,9.664,9.739,9.565,9.587,14071,0
2007-08-16,9.587,9.587,9.4766,9.4955,30327,0
2007-08-17,9.851,10.408,9.4885,9.633,11339,0
2007-08-20,9.684,9.731,9.61,9.626,19398,0
2007-08-21,9.677,9.693,9.572,9.664,33055,0
2007-08-22,9.693,9.724,9.649,9.693,20216,0
2007-08-23,9.626,9.731,9.617,9.731,5058,0
2007-08-24,9.701,9.774,9.701,9.701,14759,0
2007-08-27,9.811,9.844,9.811,9.844,25679,0
2007-08-28,9.867,9.882,9.71,9.71,41249,0
2007-08-29,9.754,9.754,9.701,9.71,17349,0
2007-08-30,9.677,9.774,9.538,9.774,29095,0
2007-08-31,9.781,9.882,9.781,9.882,10523,0
2007-09-04,9.882,9.92,9.795,9.897,21582,0
2007-09-05,9.821,10,9.795,9.911,30739,0
2007-09-06,9.92,9.926,9.851,9.926,9016,0
2007-09-07,9.92,10.115,9.92,10.115,12973,0
2007-09-10,10.131,10.211,10.131,10.211,23900,0
2007-09-11,10.248,10.343,10.211,10.286,12432,0
2007-09-12,10.225,10.326,10.211,10.326,17894,0
2007-09-13,10.286,10.286,10.177,10.184,13388,0
2007-09-14,10.115,10.115,9.882,10.067,32781,0
2007-09-17,10.037,10.081,10.03,10.03,6010,0
2007-09-18,9.993,10.102,9.958,9.978,10248,0
2007-09-19,9.92,9.92,9.811,9.882,14071,0
2007-09-20,9.882,9.882,9.811,9.811,11879,0
2007-09-21,9.811,9.811,9.587,9.684,33330,0
2007-09-24,9.724,9.739,9.517,9.641,52998,0
2007-09-25,9.626,9.739,9.603,9.693,27456,0
2007-09-26,9.693,9.769,9.649,9.769,15710,0
2007-09-27,9.788,9.875,9.788,9.875,13661,0
2007-09-28,9.875,9.92,9.875,9.92,28406,0
2007-10-01,9.958,9.958,9.92,9.92,12705,0
2007-10-02,9.911,9.911,9.858,9.904,22401,0
2007-10-03,9.911,9.911,9.811,9.844,20216,0
2007-10-04,9.774,9.911,9.774,9.875,13661,0
2007-10-05,9.882,9.888,9.811,9.811,12432,0
2007-10-08,9.781,9.934,9.774,9.882,23774,0
2007-10-09,9.844,9.993,9.774,9.851,25134,0
2007-10-10,9.774,9.829,9.747,9.774,4922,0
2007-10-11,9.851,9.882,9.731,9.882,15570,0
2007-10-12,9.882,9.882,9.882,9.882,820,0
2007-10-15,9.882,9.958,9.844,9.882,6149,0
2007-10-16,9.747,9.811,9.739,9.795,24046,0
2007-10-17,9.769,9.769,9.671,9.754,8061,0
2007-10-18,9.71,9.739,9.664,9.717,13116,0
2007-10-19,9.739,9.795,9.664,9.795,10384,0
2007-10-22,9.811,9.811,9.788,9.811,7105,0
2007-10-23,9.821,9.882,9.821,9.882,7923,0
2007-10-24,9.821,9.958,9.821,9.844,14888,0
2007-10-25,9.882,9.882,9.811,9.811,6696,0
2007-10-26,9.829,9.92,9.821,9.858,9831,0
2007-10-29,9.958,9.993,9.617,9.882,23628,0
2007-10-30,9.774,9.882,9.633,9.844,13799,0
2007-10-31,9.811,9.993,9.811,9.888,30739,0
2007-11-01,9.897,10.007,9.844,9.844,5738,0
2007-11-02,9.811,9.838,9.811,9.816,6423,0
2007-11-05,9.811,9.811,9.552,9.565,23494,0
2007-11-06,9.587,9.649,9.565,9.572,29916,0
2007-11-07,9.565,9.717,9.517,9.538,45489,0
2007-11-08,9.552,9.641,9.552,9.558,11615,0
2007-11-09,9.552,9.626,9.4677,9.531,28553,0
2007-11-12,9.517,9.552,9.4806,9.4806,9016,0
2007-11-13,9.552,9.664,9.4806,9.641,22676,0
2007-11-14,9.724,9.724,9.4806,9.4806,16804,0
2007-11-15,9.552,9.565,9.2688,9.3705,39200,0
2007-11-16,9.3705,9.4537,9.3546,9.4228,17995,0
2007-11-19,9.3989,9.587,9.3939,9.587,18983,0
2007-11-20,9.517,9.545,9.4456,9.545,34560,0
2007-11-21,9.517,9.626,9.509,9.626,20359,0
2007-11-23,9.626,9.626,9.626,9.626,960,0
2007-11-26,9.531,9.572,9.4228,9.558,23494,0
2007-11-27,9.565,9.649,9.503,9.503,46034,0
2007-11-28,9.503,9.603,9.4766,9.545,22401,0
2007-11-29,9.587,9.911,9.587,9.603,18032,0
2007-11-30,9.774,9.844,9.4806,9.517,29095,0
2007-12-03,9.4806,9.633,9.4806,9.603,26365,0
2007-12-04,9.3989,9.664,9.3989,9.517,30329,0
2007-12-05,9.4885,9.4885,9.3793,9.4318,49176,0
2007-12-06,9.4318,9.538,9.3252,9.3705,73079,0
2007-12-07,9.4677,9.649,9.3636,9.587,34969,0
2007-12-10,9.595,9.754,9.1953,9.531,81408,0
2007-12-11,9.531,9.552,9.4078,9.517,63107,0
2007-12-12,9.4806,9.517,9.3705,9.4885,46584,0
2007-12-13,9.4078,9.4806,9.3399,9.4806,54824,0
2007-12-14,9.332,9.3939,9.3086,9.3861,23088,0
2007-12-17,9.2949,9.4617,9.1519,9.4318,58463,0
2007-12-18,9.4318,9.4617,9.2249,9.3546,51636,0
2007-12-19,9.1355,9.4456,9.1355,9.2823,41337,0
2007-12-20,9.332,9.4078,9.2622,9.4078,107368,0
2007-12-21,9.0551,9.4078,9.0551,9.332,89017,0
2007-12-24,9.1519,9.3705,9.1519,9.2949,40876,0
2007-12-26,9.2949,9.332,9.1875,9.24,66116,0
2007-12-27,9.2318,9.332,9.2094,9.332,77173,0
2007-12-28,9.2823,9.4456,9.2823,9.3546,100672,0
2007-12-31,9.4078,9.904,9.3399,9.3861,96032,0
2008-01-02,9.4456,9.633,9.4456,9.633,11747,0
2008-01-03,9.572,9.882,9.572,9.875,26910,0
2008-01-04,10.015,10.015,9.811,9.934,20764,0
2008-01-07,9.882,10.015,9.882,9.882,15710,0
2008-01-08,9.942,9.942,9.774,9.803,27319,0
2008-01-09,9.731,9.821,9.731,9.821,3824,0
2008-01-10,9.821,9.888,9.816,9.844,19940,0
2008-01-11,9.816,9.882,9.788,9.829,15437,0
2008-01-14,9.821,9.911,9.821,9.911,21312,0
2008-01-15,9.92,9.95,9.882,9.888,20907,0
2008-01-16,9.888,9.95,9.875,9.92,34356,0
2008-01-17,9.92,9.92,9.788,9.844,22810,0
2008-01-18,9.811,9.844,9.717,9.717,16665,0
2008-01-22,9.774,9.811,9.552,9.803,33195,0
2008-01-23,9.811,9.92,9.811,9.829,22379,0
2008-01-24,9.888,9.888,9.717,9.811,70211,0
2008-01-25,9.829,10.137,9.829,10.137,18308,0
2008-01-28,10.478,10.478,9.875,9.934,15984,0
2008-01-29,9.95,9.97,9.875,9.958,13799,0
2008-01-30,9.993,10.03,9.942,10,21994,0
2008-01-31,9.986,10.097,9.986,10.06,47688,0
2008-02-01,9.97,10.03,9.965,10.023,25134,0
2008-02-04,10.015,10.131,9.978,10.081,40296,0
2008-02-05,10.115,10.115,10.046,10.046,7787,0
2008-02-06,10.03,10.053,9.844,10.046,39611,0
2008-02-07,10.067,10.067,9.958,9.958,25679,0
2008-02-08,9.958,10.097,9.95,10.03,22269,0
2008-02-11,10.06,10.06,10.023,10.023,11473,0
2008-02-12,10.015,10.097,10.007,10.03,25800,0
2008-02-13,9.993,10.03,9.774,9.774,29728,0
2008-02-14,9.811,9.821,9.657,9.671,36929,0
2008-02-15,9.657,9.684,9.587,9.684,29225,0
2008-02-19,9.71,9.795,9.693,9.769,20216,0
2008-02-20,9.754,9.788,9.565,9.693,25547,0
2008-02-21,9.693,9.851,9.693,9.774,7923,0
2008-02-22,9.664,9.882,9.664,9.821,18851,0
2008-02-25,9.821,9.851,9.781,9.811,10384,0
2008-02-26,9.851,9.926,9.803,9.897,9977,0
2008-02-27,9.92,9.926,9.739,9.867,26773,0
2008-02-28,9.803,9.803,9.587,9.587,19256,0
2008-02-29,9.587,9.942,9.4766,9.524,114744,0
2008-03-03,9.4885,9.517,9.4146,9.503,35109,0
2008-03-04,9.3793,9.4766,9.332,9.332,29501,0
2008-03-05,9.3399,9.603,9.2892,9.2892,64065,0
2008-03-06,9.3164,9.731,9.2456,9.4378,63789,0
2008-03-07,9.4456,9.724,9.4456,9.626,36948,0
2008-03-10,9.58,9.934,9.572,9.71,33604,0
2008-03-11,10.053,10.053,9.747,9.747,17073,0
2008-03-12,9.693,9.844,9.693,9.774,10929,0
2008-03-13,9.811,9.811,9.587,9.587,12571,0
2008-03-14,9.595,10.053,9.595,9.701,9831,0
2008-03-17,9.552,9.754,9.552,9.671,3824,0
2008-03-18,9.774,9.781,9.587,9.761,34151,0
2008-03-19,9.664,9.882,9.587,9.774,17349,0
2008-03-20,9.867,9.867,9.649,9.649,14208,0
2008-03-24,9.633,9.739,9.633,9.684,9704,0
2008-03-25,9.795,10,9.739,9.821,20274,0
2008-03-26,9.774,9.867,9.754,9.795,11473,0
2008-03-27,9.844,10.053,9.739,9.788,23243,0
2008-03-28,9.958,10.053,9.888,9.95,17073,0
2008-03-31,9.904,10.037,9.844,9.844,11066,0
2008-04-01,9.844,9.882,9.788,9.788,12973,0
2008-04-02,9.774,9.844,9.717,9.844,12973,0
2008-04-03,9.724,9.811,9.677,9.677,9831,0
2008-04-04,9.781,9.851,9.701,9.71,2733,0
2008-04-07,9.829,9.958,9.701,9.829,13662,0
2008-04-08,9.781,9.811,9.671,9.684,17073,0
2008-04-09,9.701,9.838,9.701,9.717,17756,0
2008-04-10,9.747,9.844,9.664,9.739,7237,0
2008-04-11,9.693,9.811,9.58,9.58,27456,0
2008-04-14,9.739,9.867,9.626,9.641,29350,0
2008-04-15,9.664,9.803,9.657,9.664,10960,0
2008-04-16,9.664,9.95,9.633,9.934,20508,0
2008-04-17,9.821,9.882,9.811,9.829,4106,0
2008-04-18,9.911,10.233,9.888,10.097,18983,0
2008-04-21,10.097,10.097,9.993,9.993,4037,0
2008-04-22,10.03,10.03,9.888,10.015,15950,0
2008-04-23,10.015,10.015,9.882,9.934,10651,0
2008-04-24,10.053,10.097,10.007,10.007,13465,0
2008-04-25,9.769,10.088,9.769,9.965,17726,0
2008-04-28,9.851,10.137,9.851,9.993,15335,0
2008-04-29,9.958,10.03,9.904,9.993,10049,0
2008-04-30,9.904,9.97,9.821,9.838,11397,0
2008-05-01,9.882,9.882,9.633,9.747,29331,0
2008-05-02,9.747,9.867,9.731,9.769,21568,0
2008-05-05,9.811,9.829,9.724,9.829,11543,0
2008-05-06,9.816,9.882,9.724,9.882,6149,0
2008-05-07,9.858,9.858,9.858,9.858,4575,0
2008-05-08,9.858,9.882,9.858,9.882,3312,0
2008-05-09,9.816,10.153,9.816,10.144,61065,0
2008-05-12,10.081,10.081,10.007,10.037,18991,0
2008-05-13,10.03,10.067,10.007,10.03,14959,0
2008-05-14,10.007,10.007,9.911,9.911,13304,0
2008-05-15,9.897,9.958,9.795,9.958,18602,0
2008-05-16,9.867,9.92,9.781,9.851,24788,0
2008-05-19,9.739,10,9.739,9.821,25792,0
2008-05-20,10.007,10.007,9.942,9.95,6265,0
2008-05-21,10.015,10.102,10,10.102,9035,0
2008-05-22,9.958,9.958,9.811,9.844,23349,0
2008-05-23,9.897,10.067,9.851,10.067,12973,0
2008-05-27,9.993,10.067,9.816,9.897,28193,0
2008-05-28,9.829,9.829,9.811,9.811,14011,0
2008-05-29,9.829,10.067,9.811,10.067,37365,0
2008-05-30,10.067,10.097,9.958,9.958,13021,0
2008-06-02,9.882,10.144,9.882,9.958,23051,0
2008-06-03,9.911,10.102,9.844,9.911,36066,0
2008-06-04,9.934,10.053,9.867,9.958,16090,0
2008-06-05,9.993,9.993,9.993,9.993,2460,0
2008-06-06,9.897,9.92,9.888,9.92,3650,0
2008-06-09,9.851,10.06,9.851,10.03,9290,0
2008-06-10,9.95,10.053,9.882,9.92,39844,0
2008-06-11,9.882,9.882,9.816,9.816,2549,0
2008-06-12,9.978,9.978,9.811,9.911,14555,0
2008-06-13,9.811,9.904,9.761,9.882,22784,0
2008-06-16,9.882,9.882,9.731,9.747,14763,0
2008-06-17,9.754,9.875,9.61,9.803,41000,0
2008-06-18,9.684,9.821,9.649,9.803,15944,0
2008-06-19,9.739,9.904,9.677,9.701,20228,0
2008-06-20,9.717,9.754,9.4955,9.531,17073,0
2008-06-23,9.531,9.739,9.2622,9.2622,48007,0
2008-06-24,9.3636,9.4537,9.2949,9.4537,39269,0
2008-06-25,9.4766,9.657,9.4766,9.587,10803,0
2008-06-26,9.657,9.781,9.552,9.657,11665,0
2008-06-27,9.965,9.965,9.587,9.641,17362,0
2008-06-30,9.739,9.739,9.531,9.531,10534,0
2008-07-01,9.572,9.626,9.565,9.626,8922,0
2008-07-02,9.587,9.626,9.517,9.531,13451,0
2008-07-03,9.517,9.603,9.517,9.603,1770,0
2008-07-07,9.587,9.587,9.524,9.531,2423,0
2008-07-08,9.531,9.587,9.517,9.517,13918,0
2008-07-09,9.552,9.558,9.524,9.538,3802,0
2008-07-10,9.552,9.626,9.531,9.626,4664,0
2008-07-11,9.595,9.626,9.517,9.517,12794,0
2008-07-14,9.517,9.626,9.4766,9.4766,30780,0
2008-07-15,9.503,9.626,9.4885,9.626,5375,0
2008-07-16,9.595,9.61,9.587,9.587,14615,0
2008-07-17,9.626,9.626,9.603,9.603,2927,0
2008-07-21,9.701,9.747,9.603,9.603,9777,0
2008-07-22,9.882,9.882,9.626,9.626,10564,0
2008-07-23,9.649,9.731,9.626,9.626,20157,0
2008-07-24,9.724,9.724,9.4806,9.664,29652,0
2008-07-25,9.897,9.897,9.572,9.664,8263,0
2008-07-28,9.626,9.717,9.517,9.552,26681,0
2008-07-29,9.558,9.587,9.545,9.587,6423,0
2008-07-30,9.587,9.587,9.517,9.58,11122,0
2008-07-31,9.552,9.626,9.4537,9.617,29713,0
2008-08-01,9.4078,9.747,9.4078,9.626,11622,0
2008-08-04,9.671,9.844,9.587,9.587,22961,0
2008-08-05,9.587,9.803,9.587,9.587,7231,0
2008-08-06,9.587,9.587,9.558,9.558,17953,0
2008-08-07,9.558,9.684,9.4885,9.552,14341,0
2008-08-08,9.558,9.739,9.552,9.677,20490,0
2008-08-11,9.739,9.739,9.587,9.701,23221,0
2008-08-12,9.701,9.724,9.517,9.657,35399,0
2008-08-13,9.754,9.754,9.4766,9.4885,11681,0
2008-08-14,9.4537,9.517,9.4378,9.4456,22448,0
2008-08-15,9.4456,9.58,9.4146,9.58,19287,0
2008-08-18,9.509,9.517,9.509,9.517,2056,0
2008-08-19,9.4537,9.552,9.4537,9.4885,9628,0
2008-08-20,9.4456,9.517,9.4228,9.517,2960,0
2008-08-21,9.4318,9.503,9.4228,9.503,6552,0
2008-08-22,9.517,9.572,9.4806,9.572,13864,0
2008-08-25,9.517,9.587,9.517,9.517,5353,0
2008-08-26,9.731,9.731,9.4378,9.517,22022,0
2008-08-27,9.558,9.626,9.4146,9.517,28781,0
2008-08-28,9.603,9.677,9.4617,9.552,7923,0
2008-08-29,9.731,9.769,9.517,9.517,32224,0
2008-09-02,9.626,9.657,9.524,9.657,13703,0
2008-09-03,9.633,9.633,9.626,9.626,2992,0
2008-09-04,9.684,9.731,9.587,9.664,6540,0
2008-09-05,9.92,9.92,9.565,9.739,22879,0
2008-09-08,9.633,9.829,9.587,9.739,38689,0
2008-09-09,9.875,9.875,9.587,9.684,15736,0
2008-09-10,9.603,9.657,9.587,9.657,5536,0
2008-09-11,9.641,9.747,9.517,9.731,12263,0
2008-09-12,9.701,9.701,9.524,9.524,12786,0
2008-09-15,9.517,9.517,9.4806,9.4955,10372,0
2008-09-16,9.4537,9.4677,9.3636,9.3636,11749,0
2008-09-17,9.4146,9.4318,9.3252,9.3252,12876,0
2008-09-18,9.2892,9.2892,9.076,9.2036,38041,0
2008-09-19,9.2036,9.3705,9.2036,9.3252,9354,0
2008-09-22,9.332,9.332,9.0985,9.2036,14460,0
2008-09-23,9.2249,9.3252,9.0269,9.2545,22827,0
2008-09-24,9.1442,9.2688,9.0551,9.1519,13778,0
2008-09-25,9.0617,9.4228,9.0617,9.2036,16544,0
2008-09-26,8.9107,9.626,8.9107,8.9621,23367,0
2008-09-29,9.1652,9.1652,8.4924,8.4924,20728,0
2008-09-30,8.4924,8.5788,8.309,8.5423,16434,0
2008-10-01,8.5352,8.7696,8.5068,8.7134,25581,0
2008-10-02,8.639,8.8946,8.639,8.7263,3086,0
2008-10-03,8.7263,8.7263,8.6013,8.6013,3004,0
2008-10-06,8.4924,8.5068,8.4924,8.4924,4898,0
2008-10-07,8.4858,8.6691,8.3661,8.4705,21353,0
2008-10-08,8.4924,8.6013,8.3661,8.381,10979,0
2008-10-09,8.5273,8.5352,7.5037,7.5037,24324,0
2008-10-10,7.3282,8.3959,6.5882,7.5037,41878,0
2008-10-13,8.1695,9.882,8.1695,8.2437,43378,0
2008-10-14,8.4187,8.8215,8.4187,8.8215,14801,0
2008-10-15,8.5273,8.7832,8.1556,8.237,18439,0
2008-10-16,8.3235,8.3235,7.6575,7.7452,44044,0
2008-10-17,7.6136,7.8691,7.6136,7.7599,19011,0
2008-10-20,7.7599,7.9938,7.6281,7.9576,30664,0
2008-10-21,7.9066,8.0967,7.8187,7.9865,52946,0
2008-10-22,7.8917,8.1254,7.8629,8.0376,24422,0
2008-10-23,8.0453,8.1995,7.8629,8.0529,31306,0
2008-10-24,7.7599,7.8691,7.7599,7.8691,19353,0
2008-10-27,7.9066,7.9502,7.8552,7.943,10790,0
2008-10-28,8.5788,8.5788,7.8332,7.8332,51922,0
2008-10-29,7.8629,7.8917,7.8255,7.8691,34799,0
2008-10-30,8.1995,8.4187,8.0156,8.3959,35270,0
2008-10-31,8.3959,8.4637,8.2944,8.3887,26184,0
2008-11-03,8.3887,8.7483,8.2864,8.5707,24809,0
2008-11-04,8.5707,8.6475,8.4637,8.4997,23494,0
2008-11-05,8.8434,8.8434,8.4039,8.4924,9329,0
2008-11-06,8.7916,9.0908,8.5788,9.076,18796,0
2008-11-07,8.88,9.0908,8.88,8.9242,16489,0
2008-11-10,8.5273,8.9469,8.5273,8.7557,17202,0
2008-11-11,8.8277,8.8946,8.8277,8.8946,6696,0
2008-11-12,8.88,9.1731,8.6691,8.6691,8358,0
2008-11-13,8.8277,8.9317,8.6691,8.6823,5365,0
2008-11-14,8.6979,8.7832,8.639,8.6905,11445,0
2008-11-17,8.5208,8.8946,8.374,8.4491,16880,0
2008-11-18,8.6762,8.6762,8.374,8.374,8922,0
2008-11-19,8.5208,8.9317,8.374,8.3887,21113,0
2008-11-20,8.374,8.374,8.1335,8.1335,16169,0
2008-11-21,8.1335,8.1335,7.9138,7.943,4882,0
2008-11-24,8.1995,8.1995,7.9138,8.1917,13641,0
2008-11-25,8.0673,8.1113,7.9209,7.9209,19196,0
2008-11-26,8.0311,8.2725,7.9502,8.0529,12000,0
2008-11-28,8.2655,8.2655,7.8917,7.8917,9850,0
2008-12-01,8.2725,8.2725,7.8475,8.0529,11446,0
2008-12-02,8.9317,8.9317,7.9138,7.943,26605,0
2008-12-03,7.943,7.943,7.8332,7.8767,11229,0
2008-12-04,7.8767,7.9066,7.8037,7.9066,7933,0
2008-12-05,7.8984,7.9066,7.6867,7.6941,8193,0
2008-12-08,7.8332,7.8691,7.3205,7.8629,37563,0
2008-12-09,7.6867,7.9066,7.4083,7.4748,34522,0
2008-12-10,7.3862,7.584,7.1741,7.4015,53800,0
2008-12-11,7.4083,7.6575,7.233,7.3205,25617,0
2008-12-12,7.4594,7.6941,7.3282,7.5184,21813,0
2008-12-15,7.9066,7.9066,7.1667,7.1741,40472,0
2008-12-16,7.1667,7.1741,7.0206,7.1741,64080,0
2008-12-17,7.1741,7.6281,7.1741,7.4306,14720,0
2008-12-18,7.3205,7.4889,7.3205,7.4814,21920,0
2008-12-19,7.4671,7.5037,7.3205,7.5037,24529,0
2008-12-22,7.6867,7.6867,7.3501,7.4671,26399,0
2008-12-23,7.4015,7.4015,7.2108,7.2258,60082,0
2008-12-24,7.2765,7.4232,7.2765,7.3793,13545,0
2008-12-26,7.3426,7.6063,7.3426,7.5698,211384,0
2008-12-29,7.6646,7.6646,7.4527,7.6646,50262,0
2008-12-30,7.5769,7.7816,7.5769,7.6795,64650,0
2008-12-31,7.7527,7.7527,7.5769,7.5987,42179,0
2009-01-02,7.6501,7.8403,7.6501,7.8403,10693,0
2009-01-05,7.8037,8.1033,7.8037,8.1033,15514,0
2009-01-06,8.1191,8.4924,8.06,8.2725,17415,0
2009-01-07,8.237,8.4039,8.2291,8.237,32507,0
2009-01-08,8.309,8.4341,8.2065,8.4341,26090,0
2009-01-09,8.3156,8.6475,8.3156,8.6475,30510,0
2009-01-12,8.6475,8.763,8.6475,8.6624,10384,0
2009-01-13,8.7557,8.8138,8.7134,8.7134,37323,0
2009-01-14,8.4924,8.4924,8.4924,8.4924,5601,0
2009-01-15,8.3528,8.3528,8.237,8.2805,10760,0
2009-01-16,8.2805,8.5273,8.2805,8.5273,16095,0
2009-01-20,8.6083,8.6083,8.5138,8.6013,12865,0
2009-01-21,8.4637,8.5423,8.4341,8.5423,5462,0
2009-01-22,8.4924,8.4924,8.4117,8.4574,8326,0
2009-01-23,8.4117,8.4574,8.2291,8.2725,12297,0
2009-01-26,8.3455,8.4924,8.2725,8.2725,17624,0
2009-01-27,8.2725,8.565,8.2725,8.565,24993,0
2009-01-28,8.6013,9.1519,8.565,8.9107,28095,0
2009-01-29,8.9317,8.9317,8.7832,8.7832,10109,0
2009-01-30,8.7832,8.9469,8.7832,8.8871,9019,0
2009-02-02,8.7832,9.1519,8.6905,8.8138,26977,0
2009-02-03,8.918,8.9242,8.8215,8.8946,6517,0
2009-02-04,8.8215,9.0985,8.8215,8.8732,14522,0
2009-02-05,8.9889,8.9889,8.8215,8.8646,22061,0
2009-02-06,8.9621,8.9621,8.8946,8.8946,6426,0
2009-02-09,8.9317,8.9697,8.8575,8.8646,10317,0
2009-02-10,8.9532,8.9532,8.8732,8.8732,6010,0
2009-02-11,8.9395,8.9395,8.8575,8.8946,6261,0
2009-02-12,8.7994,8.9107,8.7916,8.8946,11349,0
2009-02-13,8.8575,8.8575,8.8065,8.8065,2766,0
2009-02-17,8.7696,8.9107,8.7483,8.7557,13453,0
2009-02-18,8.8501,8.902,8.5707,8.6475,18595,0
2009-02-19,8.6475,8.6475,8.4117,8.4341,17038,0
2009-02-20,8.3887,8.3887,8.0156,8.1917,13620,0
2009-02-23,8.1556,8.2143,8.0156,8.0453,15917,0
2009-02-24,8.1479,8.5138,8.0156,8.5138,21838,0
2009-02-25,8.5068,8.5138,8.381,8.5138,14511,0
2009-02-26,8.5138,8.8434,8.5138,8.719,2663,0
2009-02-27,8.719,8.7696,8.5572,8.6542,6387,0
2009-03-02,8.742,8.742,8.2805,8.2805,6988,0
2009-03-03,8.1773,8.1847,8.0895,8.1033,5458,0
2009-03-04,8.1335,8.1773,8.1113,8.1773,10507,0
2009-03-05,8.0453,8.1627,7.9284,8.1479,20308,0
2009-03-06,8.1479,8.2437,8.0815,8.1033,7805,0
2009-03-09,8.06,8.0749,7.8767,7.8767,8469,0
2009-03-10,7.8255,8.3235,7.8255,8.2143,29910,0
2009-03-11,8.1556,8.1773,8.1191,8.1191,12571,0
2009-03-12,8.0895,8.3235,8.0895,8.2143,7069,0
2009-03-13,8.3455,8.4187,8.3235,8.3235,9294,0
2009-03-16,8.5352,8.5352,8.1995,8.3455,12798,0
2009-03-17,8.3455,8.3455,8.2589,8.2805,5216,0
2009-03-18,8.2725,8.331,8.1995,8.331,6746,0
2009-03-19,8.3455,8.3455,8.1995,8.331,15650,0
2009-03-20,8.3455,8.3455,8.2143,8.2143,14071,0
2009-03-23,8.2805,8.331,8.1695,8.3235,11747,0
2009-03-24,8.902,8.902,8.1479,8.1479,17996,0
2009-03-25,8.0895,8.2864,8.0895,8.2143,14639,0
2009-03-26,8.2655,8.331,8.2514,8.3235,14613,0
2009-03-27,8.331,8.331,8.2291,8.2291,19132,0
2009-03-30,8.331,8.331,8.2143,8.2143,7785,0
2009-03-31,8.3235,8.3235,8.2143,8.237,2496,0
2009-04-01,8.2589,8.4574,8.2589,8.4491,9917,0
2009-04-02,8.4187,8.565,8.3959,8.3959,12687,0
2009-04-03,8.4574,8.5208,8.3959,8.4858,18377,0
2009-04-06,8.4269,8.4421,8.381,8.4421,10036,0
2009-04-07,8.309,8.4421,8.1254,8.331,15890,0
2009-04-08,8.3382,8.3661,8.3382,8.3661,8688,0
2009-04-09,8.3661,8.5273,8.3455,8.4858,15548,0
2009-04-13,8.565,8.6475,8.4924,8.4924,7238,0
2009-04-14,8.4705,8.7263,8.4187,8.6542,29657,0
2009-04-15,8.6475,8.7134,8.4924,8.4924,13821,0
2009-04-16,8.4924,8.7134,8.4924,8.5068,13660,0
2009-04-17,8.6083,8.639,8.565,8.6315,3004,0
2009-04-20,8.6905,8.7059,8.6905,8.7059,5999,0
2009-04-21,8.7134,8.7134,8.5929,8.6157,13738,0
2009-04-22,8.7134,8.7134,8.4858,8.5506,17986,0
2009-04-23,8.5138,8.6013,8.5138,8.6013,3857,0
2009-04-24,8.6013,8.6979,8.5929,8.6013,7567,0
2009-04-27,8.7134,8.7134,8.5352,8.6237,17131,0
2009-04-28,8.4778,8.6315,8.4778,8.6315,8879,0
2009-04-29,8.6691,8.7263,8.6542,8.7134,11771,0
2009-04-30,8.8358,8.8358,8.763,8.7994,15479,0
2009-05-01,8.8215,8.9697,8.8138,8.8575,4646,0
2009-05-04,8.902,8.9532,8.902,8.9532,8389,0
2009-05-05,8.9697,8.9697,8.918,8.9697,7297,0
2009-05-06,9.0032,9.0551,8.918,8.9317,16909,0
2009-05-07,9.0183,9.0183,8.8434,8.9242,7074,0
2009-05-08,8.9697,8.9697,8.7994,8.8871,9910,0
2009-05-11,8.8575,8.9317,8.8575,8.9317,8774,0
2009-05-12,9.0411,9.0411,8.9395,8.9827,19640,0
2009-05-13,8.9781,8.9827,8.7916,8.8501,21851,0
2009-05-14,8.7916,8.8138,8.7059,8.8138,8859,0
2009-05-15,8.763,8.7916,8.6762,8.7346,30207,0
2009-05-18,8.7557,8.7696,8.6823,8.7483,10105,0
2009-05-19,8.7483,8.8065,8.6315,8.8065,23706,0
2009-05-20,8.8358,8.8358,8.7916,8.7916,23837,0
2009-05-21,8.763,8.7759,8.7263,8.7263,6964,0
2009-05-22,8.7134,8.7263,8.6157,8.6475,45502,0
2009-05-26,8.7696,8.7696,8.6542,8.7346,27632,0
2009-05-27,8.742,8.742,8.6762,8.6905,14208,0
2009-05-28,8.6979,8.8358,8.6979,8.7346,27119,0
2009-05-29,8.7557,8.8215,8.7346,8.8138,11359,0
2009-06-01,8.8646,8.8646,8.6083,8.7059,30485,0
2009-06-02,8.7263,8.8575,8.6624,8.7557,27611,0
2009-06-03,8.8575,8.8871,8.7832,8.8575,15505,0
2009-06-04,8.8501,8.8946,8.8215,8.8277,30383,0
2009-06-05,8.8358,8.8358,8.8358,8.8358,5333,0
2009-06-08,8.7916,8.8358,8.719,8.7994,77776,0
2009-06-09,8.6762,8.7832,8.6475,8.7483,15587,0
2009-06-10,8.6823,8.88,8.5707,8.7483,52815,0
2009-06-11,8.6475,8.8215,8.639,8.7832,23087,0
2009-06-12,8.7346,8.9317,8.5788,8.8065,167754,0
2009-06-15,8.7832,8.7832,8.639,8.639,2871,0
2009-06-16,8.6905,8.6905,8.639,8.6624,3416,0
2009-06-17,8.639,8.742,8.639,8.6979,8363,0
2009-06-18,8.6979,8.7916,8.6905,8.742,11737,0
2009-06-19,8.7346,8.8575,8.6624,8.6762,23658,0
2009-06-22,8.719,8.7346,8.6624,8.6691,5348,0
2009-06-23,8.8065,8.8065,8.6691,8.6762,5423,0
2009-06-24,8.6979,8.7483,8.6475,8.7483,19728,0
2009-06-25,8.7263,8.7483,8.6542,8.6542,33123,0
2009-06-26,8.7059,8.7994,8.7059,8.7263,15228,0
2009-06-29,8.8277,8.8434,8.7263,8.7263,12959,0
2009-06-30,8.7134,8.8434,8.7059,8.8434,10778,0
2009-07-01,8.7832,8.8358,8.763,8.763,4247,0
2009-07-02,8.7832,8.8358,8.6762,8.7134,9374,0
2009-07-06,8.6475,8.8277,8.639,8.8277,55516,0
2009-07-07,8.8065,8.8358,8.7557,8.7557,9704,0
2009-07-08,8.6979,8.742,8.6542,8.6823,8094,0
2009-07-09,8.6762,8.742,8.6624,8.742,4503,0
2009-07-10,8.742,8.7916,8.742,8.763,16135,0
2009-07-13,8.8138,8.9395,8.8138,8.9395,7831,0
2009-07-14,8.8215,9.076,8.6979,8.6979,23410,0
2009-07-15,8.9827,9.1144,8.9317,8.9317,22413,0
2009-07-16,8.9317,9.0269,8.8575,9.0183,11807,0
2009-07-17,9.0032,9.0269,8.8215,8.902,20239,0
2009-07-20,8.8732,8.8732,8.5788,8.7483,41644,0
2009-07-21,8.7134,8.8575,8.6823,8.8501,21298,0
2009-07-22,8.7916,8.8732,8.7916,8.8277,18612,0
2009-07-23,8.8434,8.8646,8.7346,8.8215,27421,0
2009-07-24,8.8215,8.8215,8.719,8.8215,11090,0
2009-07-27,8.8215,8.8575,8.8215,8.8501,1154,0
2009-07-28,8.8501,8.8646,8.7346,8.8434,20716,0
2009-07-29,8.7994,8.9395,8.7134,8.9395,67981,0
2009-07-30,8.8946,8.9958,8.8575,8.9889,27983,0
2009-07-31,8.7346,9.0032,8.7346,8.8946,20686,0
2009-08-03,8.8946,8.9621,8.8138,8.9242,22572,0
2009-08-04,8.8138,8.9697,8.742,8.918,9800,0
2009-08-05,8.8732,8.9107,8.8215,8.9107,12677,0
2009-08-06,8.8732,8.918,8.8065,8.8065,9388,0
2009-08-07,8.8065,8.9242,8.8065,8.9242,1640,0
2009-08-10,9.1809,9.1809,8.7759,8.8646,8252,0
2009-08-11,8.8575,8.8646,8.8215,8.8434,16774,0
2009-08-12,8.7832,8.8732,8.7759,8.8575,18143,0
2009-08-13,8.7832,8.8946,8.763,8.8946,11066,0
2009-08-14,8.8946,8.8946,8.8434,8.8646,12088,0
2009-08-17,8.8215,8.8946,8.7759,8.8946,13989,0
2009-08-18,8.8575,8.8946,8.7059,8.7696,32672,0
2009-08-19,8.7832,8.8215,8.7483,8.8215,7200,0
2009-08-20,8.763,8.8358,8.763,8.8215,6972,0
2009-08-21,8.7916,8.8501,8.7134,8.8215,28670,0
2009-08-24,8.742,8.8871,8.742,8.8646,13737,0
2009-08-25,8.7483,8.9242,8.7483,8.88,30170,0
2009-08-26,8.8575,8.902,8.8215,8.902,13662,0
2009-08-27,8.8575,8.9242,8.7916,8.9107,23494,0
2009-08-28,8.9242,8.9621,8.7832,8.8646,16992,0
2009-08-31,8.8646,8.9621,8.8646,8.918,9965,0
2009-09-01,8.918,9.0108,8.918,9.0108,15877,0
2009-09-02,9.1519,9.1519,8.9889,9.0183,20576,0
2009-09-03,8.9317,9.107,8.9317,9.107,5876,0
2009-09-04,9.076,9.1144,9.0108,9.0694,8959,0
2009-09-08,9.0617,9.1875,9.0108,9.1875,10651,0
2009-09-09,9.1519,9.1875,9.0108,9.1809,43189,0
2009-09-10,9.1144,9.1953,9.0183,9.0183,15939,0
2009-09-11,9.0108,9.1144,9.0108,9.1144,10248,0
2009-09-14,9.0985,9.0985,9.0032,9.0326,19227,0
2009-09-15,9.0326,9.107,9.0032,9.0985,21312,0
2009-09-16,9.0326,9.1519,8.9958,9.0694,29457,0
2009-09-17,9.0411,9.2456,9.0411,9.2318,23300,0
2009-09-18,9.2171,9.2249,9.1586,9.1586,4003,0
2009-09-21,9.1586,9.2823,9.1144,9.1809,14960,0
2009-09-22,9.2755,9.2755,9.1652,9.2545,4346,0
2009-09-23,9.2456,9.3018,9.1809,9.1809,51484,0
2009-09-24,9.2249,9.2892,9.2171,9.2892,22541,0
2009-09-25,9.3086,9.3086,9.2622,9.2622,9288,0
2009-09-28,9.3086,9.332,9.2249,9.3164,36195,0
2009-09-29,9.2949,9.332,9.2249,9.2249,23665,0
2009-09-30,9.2249,9.3939,9.2249,9.2823,26853,0
2009-10-01,9.2318,9.3705,9.2249,9.2823,9795,0
2009-10-02,9.3086,9.3861,9.2094,9.3399,18712,0
2009-10-05,9.3793,9.3939,9.2622,9.2622,2733,0
2009-10-06,9.3939,9.4146,9.2622,9.332,30923,0
2009-10-07,9.3705,9.3705,9.2456,9.2456,22956,0
2009-10-08,9.2949,9.3399,9.2318,9.2456,9603,0
2009-10-09,9.2622,9.3252,9.2456,9.2949,18666,0
2009-10-12,9.1519,9.2094,9.1231,9.1519,30468,0
2009-10-13,9.1287,9.1519,9.076,9.1144,26982,0
2009-10-14,9.0411,9.1144,8.9532,8.9532,20262,0
2009-10-15,8.9621,8.9621,8.6823,8.9317,16715,0
2009-10-16,8.8946,8.9621,8.8946,8.9242,4236,0
2009-10-19,9.0032,9.0032,8.8358,8.8946,20429,0
2009-10-20,9.0032,9.0183,8.9621,8.9697,4503,0
2009-10-21,9.0326,9.0617,8.9697,8.9889,15007,0
2009-10-22,8.9889,9.076,8.9469,8.9469,12020,0
2009-10-23,9.0617,9.076,8.9469,8.9827,28568,0
2009-10-26,9.0032,9.0032,8.9469,8.9697,7827,0
2009-10-27,8.9317,9.0617,8.9242,8.9827,5884,0
2009-10-28,9.0032,9.076,8.9697,8.9697,35558,0
2009-10-29,8.9395,9.076,8.9317,8.9697,33011,0
2009-10-30,8.9958,9.1144,8.9469,8.9958,26380,0
2009-11-02,9.0484,9.1144,8.9781,8.9781,16914,0
2009-11-03,9.0411,9.0484,9.0411,9.0411,2659,0
2009-11-04,9.0617,9.1519,9.0411,9.1442,14521,0
2009-11-05,9.1144,9.1144,9.0411,9.107,10926,0
2009-11-06,9.0841,9.107,9.0411,9.107,7237,0
2009-11-09,9.076,9.0908,9.0484,9.0484,8363,0
2009-11-10,9.0032,9.1144,9.0032,9.0551,8697,0
2009-11-11,9.0411,9.1953,9.0032,9.1953,40568,0
2009-11-12,9.1875,9.2036,9.1144,9.1731,7898,0
2009-11-13,9.0551,9.1519,9.0032,9.1519,11218,0
2009-11-16,9.0032,9.1519,9.0032,9.0183,18836,0
2009-11-17,9.0032,9.1442,8.9697,9.0411,40663,0
2009-11-18,9.0411,9.0908,8.9958,9.0841,9934,0
2009-11-19,9.1287,9.1287,8.9317,9.0269,44860,0
2009-11-20,9.0841,9.0985,8.9889,8.9958,7162,0
2009-11-23,9.0032,9.0269,8.9697,9.0032,11175,0
2009-11-24,8.9827,8.9827,8.9697,8.9827,12973,0
2009-11-25,9.0032,9.0032,8.9697,9.0032,24893,0
2009-11-27,9.0411,9.0484,9.0183,9.0183,5772,0
2009-11-30,9.0108,9.0985,8.902,8.9958,38939,0
2009-12-01,8.9958,9.0032,8.9242,8.9395,17944,0
2009-12-02,8.9697,9.0032,8.902,8.9242,16172,0
2009-12-03,8.9697,8.9958,8.9317,8.9469,12038,0
2009-12-04,8.9469,8.9697,8.902,8.902,14140,0
2009-12-07,8.9317,9.0032,8.9107,9.0032,24610,0
2009-12-08,8.9697,8.9958,8.8946,8.9395,16732,0
2009-12-09,8.918,9.0032,8.902,8.9827,20788,0
2009-12-10,8.9317,9.076,8.9317,9.0326,34481,0
2009-12-11,9.0269,9.0484,8.9317,8.9827,35760,0
2009-12-14,8.9621,8.9827,8.8946,8.9827,12726,0
2009-12-15,8.9781,9.0269,8.9697,9.0032,25222,0
2009-12-16,8.902,9.0032,8.8946,8.9621,20607,0
2009-12-17,8.9469,9.0411,8.7759,8.8138,66953,0
2009-12-18,8.8358,8.9697,8.7994,8.9621,69083,0
2009-12-21,8.9317,8.9621,8.8434,8.9469,25629,0
2009-12-22,8.9532,8.9697,8.9317,8.9317,12682,0
2009-12-23,8.9317,9.0551,8.8501,8.9532,48812,0
2009-12-24,8.9781,8.9958,8.8646,8.8732,6591,0
2009-12-28,8.8946,8.9697,8.8575,8.918,27108,0
2009-12-29,8.9317,9.0032,8.8871,8.9889,20235,0
2009-12-30,9.0032,9.0032,8.8871,8.8871,21927,0
2009-12-31,8.9532,9.0326,8.8434,8.9532,57157,0
2010-01-04,8.918,8.9532,8.8434,8.8646,41739,0
2010-01-05,8.902,8.9242,8.8646,8.918,4317,0
2010-01-06,8.9242,8.9317,8.8732,8.9317,9925,0
2010-01-07,8.9317,8.9532,8.8646,8.9317,8561,0
2010-01-08,8.9317,9.0269,8.9317,9.0032,37690,0
2010-01-11,9.0032,9.0411,8.9621,9.0411,10736,0
2010-01-12,9.0411,9.0841,9.0411,9.0617,19677,0
2010-01-13,9.0694,9.1144,8.9697,9.107,32334,0
2010-01-14,9.0908,9.1287,9.0411,9.0841,11404,0
2010-01-15,9.0985,9.0985,9.0985,9.0985,960,0
2010-01-19,8.9958,9.1144,8.9958,9.1144,11594,0
2010-01-20,9.0908,9.1231,9.0908,9.1231,5754,0
2010-01-21,9.0326,9.0985,9.0269,9.0841,21680,0
2010-01-22,9.0908,9.0908,9.076,9.076,11723,0
2010-01-25,9.076,9.0841,9.0484,9.0841,6149,0
2010-01-26,9.0841,9.1287,9.0411,9.1287,17033,0
2010-01-27,9.0908,9.1586,9.0617,9.0985,12625,0
2010-01-28,9.1355,9.2622,9.1287,9.1519,26452,0
2010-01-29,9.2688,9.2688,9.076,9.1144,14372,0
2010-02-01,9.1231,9.2456,9.0908,9.0985,26389,0
2010-02-02,9.0841,9.2456,9.0841,9.2456,24913,0
2010-02-03,9.2249,9.332,9.2249,9.3252,48913,0
2010-02-04,9.3252,9.3252,9.2456,9.2755,27714,0
2010-02-05,9.2456,9.2755,9.2456,9.2755,8230,0
2010-02-08,9.2892,9.3399,9.2892,9.3399,11956,0
2010-02-09,9.332,9.3399,9.3086,9.332,17082,0
2010-02-10,9.2949,9.3252,9.2949,9.3252,2605,0
2010-02-11,9.3086,9.3086,9.1953,9.1953,13667,0
2010-02-12,9.1809,9.2949,9.1287,9.1586,15841,0
2010-02-16,9.2249,9.3018,9.1519,9.2249,16593,0
2010-02-17,9.3018,9.3018,9.1875,9.2249,12929,0
2010-02-18,9.2249,9.332,9.2249,9.2456,16628,0
2010-02-19,9.2318,9.2892,9.1586,9.1731,20730,0
2010-02-22,9.2892,9.2892,9.1586,9.1731,21029,0
2010-02-23,9.2823,9.2823,9.1586,9.24,26291,0
2010-02-24,9.24,9.24,9.1519,9.1809,50497,0
2010-02-25,9.1875,9.2171,9.107,9.107,21640,0
2010-02-26,9.1652,9.2622,9.1586,9.1875,13304,0
2010-03-01,9.2456,9.2949,9.1231,9.2755,51069,0
2010-03-02,9.3399,9.3399,9.24,9.24,9909,0
2010-03-03,9.3705,9.3705,9.1875,9.2823,36115,0
2010-03-04,9.2545,9.3252,9.2318,9.2688,15526,0
2010-03-05,9.3164,9.3164,9.2318,9.2949,6958,0
2010-03-08,9.2688,9.3399,9.1953,9.1953,46101,0
2010-03-09,9.1809,9.2318,9.1652,9.1809,31927,0
2010-03-10,9.1875,9.2318,9.1586,9.1875,18380,0
2010-03-11,9.2171,9.2318,9.2171,9.2318,2475,0
2010-03-12,9.2249,9.3164,9.2094,9.2622,69864,0
2010-03-15,9.2823,9.2892,9.2171,9.2249,50331,0
2010-03-16,9.24,9.3252,9.24,9.3018,22556,0
2010-03-17,9.2949,9.3018,9.2249,9.2622,30881,0
2010-03-18,9.2949,9.2949,9.2545,9.2755,4413,0
2010-03-19,9.2688,9.2823,9.1953,9.24,26115,0
2010-03-22,9.2318,9.3086,9.2171,9.3018,37419,0
2010-03-23,9.332,9.332,9.2545,9.2823,36711,0
2010-03-24,9.2755,9.3164,9.24,9.3018,30840,0
2010-03-25,9.2949,9.332,9.24,9.2688,63961,0
2010-03-26,9.3164,9.332,9.2688,9.2688,25873,0
2010-03-29,9.332,9.332,9.2036,9.2823,25507,0
2010-03-30,9.332,9.332,9.2094,9.2949,84213,0
2010-03-31,9.3086,9.3252,9.2249,9.3252,29678,0
2010-04-01,9.3086,9.3164,9.2622,9.3164,19173,0
2010-04-05,9.2622,9.332,9.2249,9.2755,25068,0
2010-04-06,9.3086,9.3252,9.24,9.3164,13899,0
2010-04-07,9.3164,9.332,9.3018,9.332,27734,0
2010-04-08,9.2949,9.3086,9.2249,9.2249,74039,0
2010-04-09,9.1953,9.3399,9.1953,9.3399,39723,0
2010-04-12,9.2949,9.3989,9.2823,9.332,25174,0
2010-04-13,9.2823,9.3861,9.2755,9.2892,20511,0
2010-04-14,9.4617,9.4617,9.2823,9.3636,28962,0
2010-04-15,9.3861,9.4537,9.3467,9.3989,67485,0
2010-04-16,9.3705,9.4677,9.3399,9.3399,50983,0
2010-04-19,9.332,9.3636,9.2688,9.3546,20366,0
2010-04-20,9.332,9.4078,9.3164,9.3467,21709,0
2010-04-21,9.4078,9.4677,9.4078,9.4677,17270,0
2010-04-22,9.3636,9.4677,9.3467,9.4677,18623,0
2010-04-23,9.4328,9.4697,9.3086,9.4087,46492,0
2010-04-26,9.3467,9.4806,9.3467,9.4456,19111,0
2010-04-27,9.4806,9.509,9.3939,9.3939,20260,0
2010-04-28,9.4078,9.4677,9.3636,9.3636,34196,0
2010-04-29,9.3546,9.4378,9.3546,9.4378,13718,0
2010-04-30,9.4766,9.4806,9.3705,9.4537,38016,0
2010-05-03,9.4617,9.4617,9.3636,9.4537,33657,0
2010-05-04,9.3939,9.4078,9.3399,9.3793,9831,0
2010-05-05,9.3861,9.4378,9.3861,9.4078,4131,0
2010-05-06,9.4318,9.4456,9.3086,9.3086,20253,0
2010-05-07,9.4766,9.4766,9.1519,9.1586,35443,0
2010-05-10,9.3252,9.4078,9.2545,9.3861,14378,0
2010-05-11,9.4318,9.517,9.2949,9.517,41963,0
2010-05-12,9.4677,9.4766,9.3861,9.4766,29535,0
2010-05-13,9.531,9.531,9.3467,9.4456,39790,0
2010-05-14,9.4537,9.4537,9.4078,9.4078,4354,0
2010-05-17,9.4146,9.4766,9.3636,9.3939,29938,0
2010-05-18,9.4078,9.4617,9.4078,9.4617,7733,0
2010-05-19,9.4537,9.503,9.3861,9.503,43738,0
2010-05-20,9.4677,9.4885,9.3939,9.4885,25611,0
2010-05-21,9.4806,9.524,9.3636,9.517,21000,0
2010-05-24,9.545,9.587,9.3705,9.3705,34136,0
2010-05-25,9.3861,9.4318,9.3705,9.3793,13085,0
2010-05-26,9.4318,9.4318,9.3705,9.4318,3288,0
2010-05-27,9.4766,9.4766,9.3705,9.4078,13962,0
2010-05-28,9.4806,9.517,9.4677,9.4955,11918,0
2010-06-01,9.509,9.572,9.4885,9.4885,9074,0
2010-06-02,9.538,9.558,9.4228,9.4537,21027,0
2010-06-03,9.4885,9.517,9.4318,9.4318,16904,0
2010-06-04,9.4537,9.531,9.4318,9.4677,2597,0
2010-06-07,9.545,9.545,9.4318,9.4456,14288,0
2010-06-08,9.503,9.503,9.4378,9.4537,29374,0
2010-06-09,9.4456,9.4766,9.4378,9.4378,16469,0
2010-06-10,9.3861,9.517,9.3861,9.4456,21018,0
2010-06-11,9.4146,9.4318,9.4146,9.4318,8369,0
2010-06-14,9.4677,9.509,9.4228,9.509,12703,0
2010-06-15,9.509,9.538,9.4617,9.517,14060,0
2010-06-16,9.4318,9.4885,9.4318,9.4537,14690,0
2010-06-17,9.4617,9.4617,9.4537,9.4537,1093,0
2010-06-18,9.4885,9.4885,9.4537,9.4617,1285,0
2010-06-21,9.517,9.517,9.4806,9.4806,8085,0
2010-06-22,9.552,9.565,9.545,9.552,30003,0
2010-06-23,9.587,9.587,9.4806,9.531,11612,0
2010-06-24,9.538,9.538,9.4806,9.538,15774,0
2010-06-25,9.565,9.587,9.545,9.587,9465,0
2010-06-28,9.587,9.617,9.558,9.617,16358,0
2010-06-29,9.649,9.649,9.4456,9.558,39581,0
2010-06-30,9.588,9.611,9.509,9.531,15536,0
2010-07-01,9.517,9.565,9.4806,9.565,19139,0
2010-07-02,9.565,9.633,9.558,9.558,5536,0
2010-07-06,9.509,9.603,9.503,9.552,1027,0
2010-07-07,9.587,9.617,9.558,9.558,8653,0
2010-07-08,9.558,9.558,9.4955,9.4955,13245,0
2010-07-09,9.538,9.633,9.538,9.58,12607,0
2010-07-12,9.633,9.649,9.538,9.538,42095,0
2010-07-13,9.641,9.641,9.503,9.503,45376,0
2010-07-14,9.503,9.603,9.503,9.603,29697,0
2010-07-15,9.603,9.603,9.4806,9.503,21761,0
2010-07-16,9.517,9.558,9.4806,9.503,44041,0
2010-07-19,9.517,9.545,9.4885,9.503,18568,0
2010-07-20,9.524,9.565,9.4806,9.517,19501,0
2010-07-21,9.538,9.58,9.531,9.558,17342,0
2010-07-22,9.58,9.633,9.552,9.558,28826,0
2010-07-23,9.558,9.617,9.552,9.595,17073,0
2010-07-26,9.649,9.649,9.558,9.558,9310,0
2010-07-27,9.649,9.649,9.603,9.641,13001,0
2010-07-28,9.641,9.641,9.558,9.558,20901,0
2010-07-29,9.603,9.657,9.58,9.587,14057,0
2010-07-30,9.633,9.677,9.633,9.657,25046,0
2010-08-02,9.677,9.739,9.649,9.649,21424,0
2010-08-03,9.595,9.701,9.595,9.657,12389,0
2010-08-04,9.701,9.811,9.701,9.754,29708,0
2010-08-05,9.774,9.867,9.774,9.795,21336,0
2010-08-06,9.858,9.867,9.747,9.754,7591,0
2010-08-09,9.781,9.844,9.724,9.747,18448,0
2010-08-10,9.788,9.851,9.701,9.803,17178,0
2010-08-11,9.774,9.844,9.731,9.844,43841,0
2010-08-12,9.816,9.821,9.754,9.781,9808,0
2010-08-13,9.731,9.851,9.731,9.844,17144,0
2010-08-16,9.788,9.851,9.747,9.829,22243,0
2010-08-17,9.904,9.904,9.829,9.858,17450,0
2010-08-18,9.888,9.897,9.829,9.897,6548,0
2010-08-19,9.911,9.911,9.788,9.844,19079,0
2010-08-20,9.858,9.904,9.788,9.795,15553,0
2010-08-23,9.821,9.851,9.774,9.838,8242,0
2010-08-24,9.754,9.844,9.754,9.761,14706,0
2010-08-25,9.724,9.821,9.724,9.795,17117,0
2010-08-26,9.795,9.811,9.781,9.811,3608,0
2010-08-27,9.811,9.844,9.761,9.769,16310,0
2010-08-30,9.803,9.844,9.781,9.811,12561,0
2010-08-31,9.842,9.879,9.842,9.879,3719,0
2010-09-01,9.897,9.911,9.838,9.851,3295,0
2010-09-02,9.858,9.858,9.774,9.781,9855,0
2010-09-03,9.795,9.821,9.781,9.788,8525,0
2010-09-07,9.844,9.92,9.816,9.816,3044,0
2010-09-08,9.904,9.904,9.774,9.803,6552,0
2010-09-09,9.858,9.858,9.781,9.811,9858,0
2010-09-10,9.829,9.904,9.774,9.781,19429,0
2010-09-13,9.71,9.754,9.626,9.701,68638,0
2010-09-14,9.717,9.739,9.626,9.701,20155,0
2010-09-15,9.595,9.774,9.595,9.649,33209,0
2010-09-16,9.595,9.693,9.595,9.677,7659,0
2010-09-17,9.677,9.747,9.657,9.657,13273,0
2010-09-20,9.701,9.781,9.701,9.769,3840,0
2010-09-21,9.649,9.803,9.649,9.803,25570,0
2010-09-22,9.811,9.811,9.724,9.811,8298,0
2010-09-23,9.911,9.911,9.693,9.701,21986,0
2010-09-24,9.811,9.811,9.603,9.671,26260,0
2010-09-27,9.693,9.693,9.61,9.649,21754,0
2010-09-28,9.671,9.671,9.595,9.61,30075,0
2010-09-29,9.633,9.633,9.587,9.626,29123,0
2010-09-30,9.667,9.667,9.652,9.667,7754,0
2010-10-01,9.664,9.811,9.664,9.774,32907,0
2010-10-04,9.803,9.803,9.633,9.657,20218,0
2010-10-05,9.671,9.769,9.664,9.739,15877,0
2010-10-06,9.739,9.781,9.71,9.774,14719,0
2010-10-07,9.788,9.788,9.693,9.693,3174,0
2010-10-08,9.747,9.774,9.71,9.774,15134,0
2010-10-11,9.739,9.781,9.724,9.747,6622,0
2010-10-12,9.754,9.781,9.664,9.71,23741,0
2010-10-13,9.58,9.774,9.58,9.774,20596,0
2010-10-14,9.724,9.781,9.701,9.731,28629,0
2010-10-15,9.769,9.769,9.693,9.769,7652,0
2010-10-18,9.761,9.761,9.633,9.71,10358,0
2010-10-19,9.677,9.71,9.626,9.664,12613,0
2010-10-20,9.603,9.693,9.603,9.664,1222,0
2010-10-21,9.693,9.739,9.664,9.664,23549,0
2010-10-22,9.671,9.717,9.664,9.701,4277,0
2010-10-25,9.717,9.774,9.664,9.671,9010,0
2010-10-26,9.774,9.774,9.617,9.649,11932,0
2010-10-27,9.701,9.731,9.587,9.587,21996,0
2010-10-28,9.595,9.641,9.595,9.633,9797,0
2010-10-29,9.735,9.735,9.65,9.735,13522,0
2010-11-01,9.754,9.795,9.595,9.671,25546,0
2010-11-02,9.701,9.701,9.587,9.657,27867,0
2010-11-03,9.657,9.701,9.603,9.671,15140,0
2010-11-04,9.664,9.677,9.587,9.603,16203,0
2010-11-05,9.61,9.671,9.603,9.626,18941,0
2010-11-08,9.626,9.701,9.617,9.617,5434,0
2010-11-09,9.657,9.671,9.587,9.603,5358,0
2010-11-10,9.641,9.641,9.332,9.4806,43045,0
2010-11-11,9.545,9.545,9.24,9.3164,23792,0
2010-11-12,9.2545,9.3086,9.076,9.24,24924,0
2010-11-15,9.24,9.24,9.0908,9.1144,75517,0
2010-11-16,9.0484,9.2318,9.0484,9.1144,95499,0
2010-11-17,9.1144,9.2249,9.0908,9.1586,72791,0
2010-11-18,9.2171,9.3546,9.1809,9.2823,48773,0
2010-11-19,9.332,9.4146,9.2456,9.4078,53210,0
2010-11-22,9.4378,9.4885,9.3636,9.3636,16124,0
2010-11-23,9.4146,9.4146,9.332,9.3793,9294,0
2010-11-24,9.4078,9.4677,9.3705,9.4677,19785,0
2010-11-26,9.531,9.545,9.3793,9.3793,9974,0
2010-11-29,9.4146,9.4806,9.4146,9.4677,24324,0
2010-11-30,9.4308,9.4816,9.3989,9.4816,19961,0
2010-12-01,9.509,9.509,9.3546,9.3861,28355,0
2010-12-02,9.3546,9.509,9.3546,9.4617,32202,0
2010-12-03,9.4677,9.4766,9.3793,9.4078,21961,0
2010-12-06,9.3705,9.4456,9.3086,9.3086,29554,0
2010-12-07,9.3636,9.3636,9.2036,9.2755,36536,0
2010-12-08,9.2755,9.3018,9.1652,9.1953,43606,0
2010-12-09,9.2171,9.2755,9.1731,9.1731,28795,0
2010-12-10,9.2094,9.2094,9.1652,9.2094,7897,0
2010-12-13,9.4806,9.4806,9.1355,9.1519,60076,0
2010-12-14,9.4806,9.4806,9.1231,9.1442,29568,0
2010-12-15,9.1355,9.1809,8.9317,9.1809,42687,0
2010-12-16,9.1221,9.3086,9.1221,9.3086,41431,0
2010-12-17,9.3086,9.332,9.2171,9.332,52803,0
2010-12-20,9.2622,9.2622,9.1144,9.1355,81727,0
2010-12-21,9.1355,9.1519,9.0908,9.1442,40515,0
2010-12-22,9.1442,9.24,9.0841,9.24,14545,0
2010-12-23,9.2318,9.2318,8.9242,9.0326,247068,0
2010-12-27,9.0032,9.076,8.9697,9.0326,71756,0
2010-12-28,9.107,9.107,8.9242,8.9469,103754,0
2010-12-29,8.9449,9.0484,8.9161,9.0484,107514,0
2010-12-30,9.076,9.076,8.9762,9.026,15341,0
2010-12-31,9.0793,9.242,9.0721,9.242,54776,0
2011-01-03,9.2094,9.2823,9.2036,9.2036,12954,0
2011-01-04,9.1809,9.2622,9.1355,9.1355,11543,0
2011-01-05,9.1355,9.24,9.1355,9.1442,20470,0
2011-01-06,9.1519,9.2545,9.1519,9.24,4503,0
2011-01-07,9.24,9.24,9.1519,9.1809,17962,0
2011-01-10,9.1809,9.1809,9.1355,9.1355,21556,0
2011-01-11,9.1731,9.2036,9.0985,9.1287,42739,0
2011-01-12,9.0841,9.1355,9.0269,9.0411,50532,0
2011-01-13,9.0108,9.0326,8.9621,9.0269,62592,0
2011-01-14,8.9621,9.0551,8.918,9.0183,49674,0
2011-01-18,8.8575,9.0551,8.7059,8.9958,74100,0
2011-01-19,8.9299,8.981,8.8558,8.9689,32721,0
2011-01-20,8.9827,9.0617,8.8871,9.0411,30384,0
2011-01-21,9.0551,9.1442,8.9958,9.0108,83590,0
2011-01-24,9.0108,9.1586,9.0032,9.1586,36235,0
2011-01-25,9.1652,9.1652,9.0985,9.1652,18572,0
2011-01-26,9.1652,9.1953,9.1519,9.1519,5072,0
2011-01-27,9.2094,9.2094,9.1519,9.1586,8016,0
2011-01-28,9.1953,9.2094,9.0269,9.1442,47003,0
2011-01-31,9.1412,9.2336,9.0721,9.1032,26039,0
2011-02-01,9.1586,9.1953,9.0551,9.1519,35926,0
2011-02-02,9.1586,9.2094,9.1586,9.1875,22384,0
2011-02-03,9.1809,9.2027,9.1355,9.1355,8409,0
2011-02-04,9.1586,9.1731,9.0841,9.107,23713,0
2011-02-07,9.1442,9.1652,9.0841,9.1519,38765,0
2011-02-08,9.1144,9.1953,9.0484,9.1586,14361,0
2011-02-09,9.1519,9.1519,9.0484,9.1442,21888,0
2011-02-10,9.0975,9.1432,9.0402,9.1135,17269,0
2011-02-11,9.1355,9.1953,8.918,9.1519,50191,0
2011-02-14,9.1586,9.2171,9.107,9.1875,32676,0
2011-02-15,9.1809,9.1809,9.1144,9.1144,20306,0
2011-02-16,9.0985,9.1355,8.9395,9.076,26221,0
2011-02-18,9.1875,9.2094,9.1731,9.1809,31789,0
2011-02-22,9.1652,9.2171,9.1231,9.1875,36002,0
2011-02-23,9.1875,9.2171,9.1586,9.1875,16071,0
2011-02-24,9.2171,9.2949,9.2171,9.2249,39383,0
2011-02-25,9.2535,9.3018,9.24,9.2622,19608,0
2011-02-28,9.1972,9.242,9.1972,9.242,16202,0
2011-03-01,9.2318,9.2456,9.2161,9.2456,7021,0
2011-03-02,9.2249,9.2622,9.2094,9.24,10324,0
2011-03-03,9.2249,9.2456,9.2094,9.2456,14517,0
2011-03-04,9.2249,9.2535,9.2249,9.2249,15117,0
2011-03-07,9.2094,9.2622,9.1809,9.2027,19350,0
2011-03-08,9.2456,9.2949,9.2027,9.2892,25061,0
2011-03-09,9.2622,9.333,9.2622,9.2622,10618,0
2011-03-10,9.2622,9.2622,9.1576,9.1652,18626,0
2011-03-11,9.1809,9.2318,9.1586,9.1652,13716,0
2011-03-14,9.2027,9.2755,9.1509,9.1809,20646,0
2011-03-15,9.1875,9.2456,9.1509,9.2456,6085,0
2011-03-16,9.24,9.2535,9.1953,9.2535,20189,0
2011-03-17,9.2794,9.3046,9.2191,9.2989,17149,0
2011-03-18,9.3174,9.3174,9.2161,9.2456,20239,0
2011-03-21,9.2318,9.333,9.2318,9.3174,20824,0
2011-03-22,9.2755,9.3252,9.2755,9.3086,5347,0
2011-03-23,9.333,9.333,9.2755,9.333,11633,0
2011-03-24,9.333,9.333,9.3252,9.3252,3277,0
2011-03-25,9.333,9.333,9.3174,9.3174,11248,0
2011-03-28,9.333,9.333,9.2535,9.3086,27592,0
2011-03-29,9.2949,9.3174,9.2949,9.2949,5150,0
2011-03-30,9.3174,9.3174,9.24,9.24,7034,0
2011-03-31,9.2336,9.2862,9.1731,9.2632,36827,0
2011-04-01,9.2318,9.2456,9.1875,9.2456,4450,0
2011-04-04,9.2456,9.2892,9.1586,9.2622,32832,0
2011-04-05,9.2001,9.2603,9.1857,9.2603,15346,0
2011-04-06,9.2545,9.2949,9.2249,9.2545,14460,0
2011-04-07,9.2437,9.2941,9.2065,9.2437,8636,0
2011-04-08,9.2161,9.2949,9.1875,9.2622,18806,0
2011-04-11,9.24,9.2755,9.1576,9.1875,34817,0
2011-04-12,9.1596,9.242,9.1528,9.2124,16938,0
2011-04-13,9.2249,9.2622,9.1731,9.24,18247,0
2011-04-14,9.2622,9.2622,9.1875,9.2027,16432,0
2011-04-15,9.1875,9.2456,9.1875,9.2161,6385,0
2011-04-18,9.2456,9.2456,9.0831,9.1953,47801,0
2011-04-19,9.2161,9.2622,9.1799,9.2094,13326,0
2011-04-20,9.2545,9.2545,9.1509,9.1875,41502,0
2011-04-21,9.24,9.2545,9.1652,9.1652,26037,0
2011-04-25,9.1875,9.2027,8.9939,9.1799,37780,0
2011-04-26,9.2229,9.2603,9.1779,9.2516,19191,0
2011-04-27,9.2545,9.2622,9.2318,9.2318,25627,0
2011-04-28,9.2318,9.2545,9.2249,9.2545,7343,0
2011-04-29,9.2583,9.2882,9.2496,9.2882,22628,0
2011-05-02,9.2755,9.3086,9.2545,9.3086,13713,0
2011-05-03,9.2794,9.3213,9.2574,9.2989,6762,0
2011-05-04,9.2941,9.339,9.2603,9.2735,25821,0
2011-05-05,9.2921,9.3516,9.2921,9.3282,7696,0
2011-05-06,9.3154,9.331,9.2804,9.3008,12559,0
2011-05-09,9.331,9.331,9.2735,9.3008,18694,0
2011-05-10,9.2882,9.331,9.2882,9.331,6590,0
2011-05-11,9.3282,9.3675,9.2921,9.3675,21909,0
2011-05-12,9.3695,9.3784,9.3626,9.3695,6268,0
2011-05-13,9.339,9.4228,9.331,9.4146,10310,0
2011-05-16,9.3852,9.4308,9.3546,9.4308,14261,0
2011-05-17,9.4378,9.4378,9.3154,9.3852,17839,0
2011-05-18,9.3929,9.4146,9.3546,9.4068,10208,0
2011-05-19,9.4068,9.4068,9.3626,9.3626,11552,0
2011-05-20,9.3919,9.4048,9.3046,9.3919,14963,0
2011-05-23,9.3852,9.4068,9.3852,9.4068,6089,0
2011-05-24,9.4308,9.4308,9.3852,9.3852,4271,0
2011-05-25,9.4068,9.4228,9.339,9.4068,13993,0
2011-05-26,9.4378,9.4468,9.3852,9.4308,25921,0
2011-05-27,9.4667,9.4667,9.3842,9.4437,13030,0
2011-05-31,9.4607,9.4816,9.4378,9.4816,21478,0
2011-06-01,9.537,9.537,9.4806,9.502,17989,0
2011-06-02,9.537,9.537,9.4597,9.4597,17036,0
2011-06-03,9.509,9.509,9.4517,9.509,8051,0
2011-06-06,9.509,9.509,9.509,9.509,2901,0
2011-06-07,9.4786,9.4995,9.4647,9.4845,24660,0
2011-06-08,9.507,9.507,9.4417,9.507,13311,0
2011-06-09,9.4786,9.515,9.4786,9.515,12254,0
2011-06-10,9.516,9.516,9.4597,9.509,13784,0
2011-06-13,9.509,9.509,9.4597,9.4597,9452,0
2011-06-14,9.502,9.524,9.4945,9.524,7243,0
2011-06-15,9.524,9.524,9.4517,9.4517,14611,0
2011-06-16,9.4667,9.502,9.4517,9.4746,9124,0
2011-06-17,9.4945,9.502,9.4597,9.4945,6318,0
2011-06-20,9.509,9.558,9.4806,9.4945,24662,0
2011-06-21,9.565,9.565,9.4667,9.4806,20348,0
2011-06-22,9.4806,9.531,9.4806,9.4865,5938,0
2011-06-23,9.4806,9.552,9.4806,9.545,8161,0
2011-06-24,9.565,9.594,9.4995,9.594,24900,0
2011-06-27,9.595,9.595,9.58,9.595,2471,0
2011-06-28,9.603,9.627,9.516,9.552,10242,0
2011-06-29,9.565,9.565,9.509,9.509,3670,0
2011-06-30,9.554,9.554,9.4427,9.4587,23155,0
2011-07-01,9.507,9.522,9.4786,9.4925,13891,0
2011-07-05,9.521,9.521,9.4985,9.4985,14745,0
2011-07-06,9.502,9.538,9.502,9.531,17441,0
2011-07-07,9.555,9.6,9.513,9.555,40584,0
2011-07-08,9.563,9.563,9.506,9.563,18766,0
2011-07-11,9.594,9.609,9.536,9.57,24756,0
2011-07-12,9.569,9.639,9.542,9.577,32305,0
2011-07-13,9.578,9.625,9.578,9.586,9144,0
2011-07-14,9.55,9.601,9.536,9.578,28080,0
2011-07-15,9.601,9.601,9.543,9.543,17661,0
2011-07-18,9.586,9.586,9.529,9.536,6234,0
2011-07-19,9.597,9.597,9.517,9.517,20380,0
2011-07-20,9.522,9.594,9.522,9.594,19065,0
2011-07-21,9.594,9.594,9.4995,9.557,32249,0
2011-07-22,9.4836,9.534,9.4836,9.513,17800,0
2011-07-25,9.4106,9.515,9.4106,9.4995,18119,0
2011-07-26,9.4517,9.56,9.4368,9.538,18795,0
2011-07-27,9.522,9.543,9.4258,9.4717,30061,0
2011-07-28,9.4955,9.554,9.4126,9.538,12648,0
2011-07-29,9.519,9.562,9.2833,9.4766,56508,0
2011-08-01,9.515,9.565,9.515,9.515,12309,0
2011-08-02,9.522,9.571,9.4915,9.571,19103,0
2011-08-03,9.577,9.577,9.3458,9.534,16309,0
2011-08-04,9.582,9.59,9.538,9.538,28276,0
2011-08-05,9.548,9.555,9.3999,9.4985,24608,0
2011-08-08,9.4697,9.4697,9.3008,9.3008,51334,0
2011-08-09,9.2593,9.4238,9.2506,9.4155,32712,0
2011-08-10,9.4387,9.4985,9.4387,9.4697,8010,0
2011-08-11,9.4078,9.569,9.4078,9.528,10446,0
2011-08-12,9.548,9.593,9.513,9.584,4234,0
2011-08-15,9.6,9.615,9.555,9.608,28543,0
2011-08-16,9.555,9.624,9.555,9.615,30836,0
2011-08-17,9.631,9.684,9.615,9.684,29171,0
2011-08-18,9.639,9.656,9.577,9.639,11366,0
2011-08-19,9.584,9.71,9.569,9.71,9725,0
2011-08-22,9.769,9.769,9.656,9.693,15230,0
2011-08-23,9.731,9.731,9.684,9.731,25564,0
2011-08-24,9.693,9.724,9.663,9.663,18031,0
2011-08-25,9.74,9.756,9.677,9.756,11033,0
2011-08-26,9.788,9.846,9.753,9.788,14338,0
2011-08-29,9.855,9.855,9.756,9.756,14028,0
2011-08-30,9.782,9.833,9.776,9.776,11123,0
2011-08-31,9.85,9.85,9.792,9.792,17911,0
2011-09-01,9.847,9.855,9.798,9.798,17524,0
2011-09-02,9.823,9.823,9.803,9.811,4931,0
2011-09-06,9.816,9.85,9.793,9.82,5955,0
2011-09-07,9.843,9.882,9.726,9.816,19165,0
2011-09-08,9.816,9.837,9.793,9.801,6629,0
2011-09-09,9.846,9.86,9.722,9.86,16178,0
2011-09-12,9.891,9.891,9.839,9.846,9822,0
2011-09-14,9.915,9.924,9.846,9.846,2534,0
2011-09-15,9.846,9.846,9.781,9.788,8528,0
2011-09-16,9.788,9.811,9.698,9.811,10912,0
2011-09-19,9.795,9.839,9.795,9.839,1998,0
2011-09-20,9.839,9.839,9.737,9.811,34460,0
2011-09-21,9.816,9.891,9.816,9.884,13370,0
2011-09-22,9.884,9.907,9.773,9.781,75504,0
2011-09-23,9.786,9.882,9.742,9.875,15856,0
2011-09-26,9.884,9.884,9.781,9.816,8479,0
2011-09-27,9.853,9.876,9.83,9.876,17853,0
2011-09-28,9.884,9.9,9.839,9.869,12339,0
2011-09-29,9.915,9.915,9.869,9.876,13866,0
2011-09-30,9.951,9.951,9.855,9.855,21016,0
2011-10-03,9.907,9.924,9.853,9.915,6074,0
2011-10-04,9.873,9.873,9.677,9.818,17586,0
2011-10-05,9.799,9.842,9.784,9.799,15831,0
2011-10-06,9.842,9.842,9.748,9.842,20954,0
2011-10-07,9.85,9.85,9.801,9.801,16461,0
2011-10-10,9.85,9.85,9.793,9.85,5851,0
2011-10-11,9.867,9.889,9.742,9.875,36669,0
2011-10-12,9.99,9.99,9.867,9.905,16012,0
2011-10-13,9.913,9.922,9.75,9.922,44020,0
2011-10-14,9.913,9.922,9.772,9.772,17877,0
2011-10-17,9.786,9.816,9.766,9.766,12443,0
2011-10-18,9.786,9.889,9.742,9.882,28931,0
2011-10-19,9.898,9.922,9.779,9.837,13038,0
2011-10-20,9.858,9.875,9.786,9.786,17703,0
2011-10-21,9.806,9.92,9.77,9.881,28119,0
2011-10-24,9.882,9.889,9.793,9.793,11296,0
2011-10-25,9.877,9.924,9.861,9.924,28002,0
2011-10-26,9.922,9.922,9.889,9.889,13772,0
2011-10-27,9.936,9.982,9.837,9.882,30717,0
2011-10-28,9.92,9.966,9.881,9.896,18302,0
2011-10-31,9.919,9.943,9.847,9.847,6558,0
2011-11-01,9.873,9.911,9.857,9.881,11889,0
2011-11-02,9.887,9.887,9.865,9.887,5750,0
2011-11-03,9.902,9.908,9.839,9.854,25092,0
2011-11-04,9.874,9.967,9.866,9.905,14080,0
2011-11-07,9.835,9.996,9.818,9.818,52588,0
2011-11-08,9.835,9.887,9.835,9.842,29480,0
2011-11-09,9.861,9.949,9.861,9.949,10450,0
2011-11-10,9.977,9.985,9.94,9.949,16080,0
2011-11-11,9.951,9.996,9.943,9.96,9459,0
2011-11-14,9.966,9.98,9.911,9.911,24470,0
2011-11-15,9.873,9.943,9.873,9.911,19304,0
2011-11-16,9.943,9.951,9.896,9.896,12808,0
2011-11-17,9.934,10.01,9.934,9.972,10715,0
2011-11-18,9.972,10.071,9.972,10.071,23456,0
2011-11-21,10.064,10.071,9.996,9.996,17801,0
2011-11-22,10.033,10.058,9.972,10.051,10292,0
2011-11-23,10.002,10.064,9.996,10.058,7196,0
2011-11-25,10.07,10.07,10.048,10.063,11802,0
2011-11-28,10.058,10.071,9.988,10.026,20505,0
2011-11-29,10.033,10.079,9.98,10.071,15087,0
2011-11-30,10.076,10.076,10.03,10.046,11186,0
2011-12-01,10.102,10.108,10.071,10.071,5610,0
2011-12-02,10.107,10.12,10.077,10.077,12207,0
2011-12-05,10.137,10.137,10.071,10.122,8135,0
2011-12-06,10.136,10.136,10.084,10.084,10700,0
2011-12-07,10.104,10.132,10.089,10.11,14870,0
2011-12-08,10.11,10.181,10.11,10.117,15228,0
2011-12-09,10.136,10.176,10.107,10.107,9220,0
2011-12-12,10.129,10.136,10.107,10.107,28604,0
2011-12-13,10.142,10.191,10.107,10.191,12443,0
2011-12-14,10.219,10.25,10.196,10.219,20387,0
2011-12-15,10.242,10.25,10.196,10.25,13953,0
2011-12-16,10.248,10.256,10.166,10.216,21983,0
2011-12-19,10.25,10.289,10.196,10.196,23537,0
2011-12-20,10.242,10.289,10.16,10.183,21133,0
2011-12-21,10.226,10.273,10.183,10.219,8885,0
2011-12-22,10.264,10.273,10.196,10.273,19282,0
2011-12-23,10.27,10.287,10.224,10.27,14463,0
2011-12-27,10.273,10.314,10.25,10.314,13911,0
2011-12-28,10.264,10.273,10.264,10.273,3819,0
2011-12-29,10.306,10.368,10.264,10.345,11973,0
2011-12-30,10.373,10.385,10.268,10.268,32267,0
2012-01-03,10.295,10.329,10.27,10.321,12156,0
2012-01-04,10.338,10.35,10.321,10.321,4562,0
2012-01-05,10.35,10.374,10.338,10.344,12707,0
2012-01-06,10.407,10.407,10.313,10.38,45498,0
2012-01-09,10.407,10.429,10.385,10.401,16753,0
2012-01-10,10.407,10.421,10.35,10.357,13711,0
2012-01-11,10.346,10.477,10.346,10.462,17915,0
2012-01-12,10.45,10.477,10.443,10.477,12441,0
2012-01-13,10.481,10.515,10.438,10.515,26074,0
2012-01-17,10.574,10.589,10.459,10.508,31703,0
2012-01-18,10.548,10.548,10.49,10.539,13215,0
2012-01-19,10.602,10.602,10.539,10.572,21005,0
2012-01-20,10.607,10.607,10.577,10.577,28757,0
2012-01-23,10.617,10.648,10.58,10.648,16044,0
2012-01-24,10.655,10.688,10.617,10.632,31073,0
2012-01-25,10.669,10.676,10.625,10.676,20679,0
2012-01-26,10.709,10.792,10.683,10.719,10654,0
2012-01-27,10.805,10.805,10.702,10.731,20455,0
2012-01-30,10.742,10.815,10.742,10.75,13228,0
2012-01-31,10.746,10.746,10.713,10.746,21566,0
2012-02-01,10.739,10.849,10.674,10.739,44364,0
2012-02-02,10.739,10.865,10.702,10.841,36422,0
2012-02-03,10.827,10.857,10.805,10.834,9828,0
2012-02-06,10.873,10.927,10.763,10.827,49691,0
2012-02-07,10.893,10.909,10.863,10.885,25614,0
2012-02-08,10.94,11.083,10.81,10.925,45970,0
2012-02-09,10.963,11,10.893,10.893,51508,0
2012-02-10,10.895,10.95,10.895,10.927,6882,0
2012-02-13,10.95,11.04,10.934,11.033,15380,0
2012-02-14,11.04,11.053,10.994,10.994,38063,0
2012-02-15,10.994,11.061,10.981,11.053,32178,0
2012-02-16,11.053,11.085,10.987,11.04,31074,0
2012-02-17,11.01,11.047,10.95,11.01,20462,0
2012-02-21,11.018,11.091,11.018,11.033,14471,0
2012-02-22,11.025,11.053,10.956,10.987,16354,0
2012-02-23,10.965,10.973,10.79,10.834,30235,0
2012-02-24,10.925,11,10.778,10.9,23988,0
2012-02-27,10.919,10.981,10.841,10.942,28339,0
2012-02-28,10.973,10.981,10.903,10.903,9396,0
2012-02-29,10.947,10.992,10.891,10.954,14226,0
2012-03-01,11.01,11.01,10.934,10.942,10834,0
2012-03-02,11.038,11.081,10.999,11.007,47368,0
2012-03-05,11.07,11.085,11.01,11.085,10235,0
2012-03-06,11.038,11.038,10.977,11.038,6747,0
2012-03-07,11.059,11.059,11.007,11.059,4747,0
2012-03-08,11.038,11.067,10.999,11.043,14070,0
2012-03-09,11.068,11.068,10.948,10.987,16491,0
2012-03-12,10.979,11.039,10.94,11,14932,0
2012-03-13,11.045,11.045,10.94,10.954,19011,0
2012-03-14,11,11,10.678,10.712,45831,0
2012-03-15,10.712,10.712,10.54,10.557,29144,0
2012-03-16,10.649,10.656,10.447,10.54,39194,0
2012-03-19,10.557,10.761,10.459,10.566,22942,0
2012-03-20,10.627,10.698,10.516,10.516,33682,0
2012-03-21,10.649,10.817,10.533,10.817,23359,0
2012-03-22,10.885,10.909,10.642,10.642,24101,0
2012-03-23,10.578,10.853,10.578,10.837,19110,0
2012-03-26,10.846,10.893,10.712,10.753,16872,0
2012-03-27,10.769,10.925,10.753,10.87,24262,0
2012-03-28,10.925,10.925,10.878,10.917,13325,0
2012-03-29,10.855,11.107,10.855,11.052,27935,0
2012-03-30,11.061,11.099,10.932,10.932,29916,0
2012-04-02,10.907,10.977,10.66,10.868,23696,0
2012-04-03,10.868,11.059,10.837,10.877,18750,0
2012-04-04,10.88,10.895,10.754,10.78,29059,0
2012-04-05,10.849,10.88,10.762,10.849,11569,0
2012-04-09,10.985,11.089,10.899,11.03,14680,0
2012-04-10,11.067,11.067,10.946,10.946,9777,0
2012-04-11,11.043,11.067,10.961,10.991,14782,0
2012-04-12,11.081,11.105,10.985,10.985,7620,0
2012-04-13,11.043,11.145,10.868,10.985,47853,0
2012-04-16,11.145,11.145,10.999,10.999,33392,0
2012-04-17,11.08,11.126,10.996,11.073,10372,0
2012-04-18,11.076,11.097,10.969,11.03,30428,0
2012-04-19,11.043,11.067,11.043,11.059,7850,0
2012-04-20,11.087,11.087,11.012,11.02,23142,0
2012-04-23,11.089,11.105,10.985,11.067,41829,0
2012-04-24,10.985,11.097,10.954,10.961,64128,0
2012-04-25,11.007,11.043,10.961,11.03,23922,0
2012-04-26,11.038,11.067,11.022,11.059,6632,0
2012-04-27,11.094,11.103,11.073,11.103,23060,0
2012-04-30,11.108,11.115,11.016,11.09,26989,0
2012-05-01,11.111,11.118,11.042,11.042,16315,0
2012-05-02,11.035,11.126,11.035,11.08,5399,0
2012-05-03,11.135,11.151,11.094,11.103,18786,0
2012-05-04,11.103,11.175,11.087,11.175,7442,0
2012-05-07,11.167,11.167,11.126,11.159,8556,0
2012-05-08,11.175,11.182,11.126,11.182,22517,0
2012-05-09,11.238,11.298,11.126,11.126,18675,0
2012-05-10,11.123,11.295,11.108,11.188,32122,0
2012-05-11,11.231,11.252,11.159,11.246,28146,0
2012-05-14,11.26,11.26,11.225,11.246,16580,0
2012-05-15,11.238,11.26,11.238,11.26,11624,0
2012-05-16,11.26,11.26,11.191,11.26,23749,0
2012-05-17,11.289,11.289,11.26,11.268,6238,0
2012-05-18,11.289,11.298,11.175,11.225,20638,0
2012-05-21,11.208,11.26,11.208,11.231,4285,0
2012-05-22,11.26,11.268,11.225,11.231,6395,0
2012-05-23,11.246,11.305,11.208,11.231,33585,0
2012-05-24,11.26,11.298,11.191,11.208,31276,0
2012-05-25,11.268,11.32,11.231,11.238,14424,0
2012-05-29,11.289,11.298,11.151,11.151,18555,0
2012-05-30,11.111,11.216,11.111,11.159,12571,0
2012-05-31,11.212,11.256,11.188,11.256,7594,0
2012-06-01,11.179,11.264,11.179,11.256,9115,0
2012-06-04,11.268,11.298,11.216,11.298,7860,0
2012-06-05,11.307,11.344,11.247,11.337,29083,0
2012-06-06,11.337,11.377,11.307,11.329,17705,0
2012-06-07,11.37,11.377,11.314,11.329,21739,0
2012-06-08,11.38,11.38,11.309,11.341,13756,0
2012-06-11,11.372,11.436,11.341,11.436,13387,0
2012-06-12,11.466,11.514,11.436,11.49,9123,0
2012-06-13,11.537,11.584,11.537,11.544,12277,0
2012-06-14,11.552,11.606,11.5,11.544,19449,0
2012-06-15,11.529,11.606,11.514,11.544,19777,0
2012-06-18,11.482,11.591,11.482,11.507,18651,0
2012-06-19,11.544,11.591,11.529,11.529,23274,0
2012-06-20,11.544,11.576,11.529,11.569,18203,0
2012-06-21,11.599,11.599,11.514,11.522,21394,0
2012-06-22,11.574,11.735,11.402,11.454,57936,0
2012-06-25,11.43,11.507,11.396,11.396,19377,0
2012-06-26,11.466,11.552,11.457,11.466,31364,0
2012-06-27,11.561,11.576,11.318,11.466,46886,0
2012-06-28,11.466,11.514,11.396,11.396,23580,0
2012-06-29,11.466,11.507,11.372,11.466,24968,0
2012-07-02,11.507,11.576,11.466,11.569,20614,0
2012-07-03,11.628,11.628,11.576,11.599,5979,0
2012-07-05,11.626,11.626,11.534,11.55,23812,0
2012-07-06,11.519,11.664,11.519,11.635,14677,0
2012-07-09,11.697,11.697,11.542,11.55,33118,0
2012-07-10,11.597,11.762,11.582,11.697,27295,0
2012-07-11,11.762,11.777,11.619,11.697,22738,0
2012-07-12,11.729,11.735,11.619,11.735,24444,0
2012-07-13,11.762,11.97,11.697,11.729,34924,0
2012-07-16,11.762,11.8,11.705,11.753,13326,0
2012-07-17,11.849,11.892,11.849,11.878,27572,0
2012-07-18,11.735,11.97,11.735,11.892,30147,0
2012-07-19,11.892,11.907,11.745,11.745,15644,0
2012-07-20,11.784,11.824,11.753,11.753,17425,0
2012-07-23,11.784,11.824,11.705,11.705,17447,0
2012-07-24,11.705,12.004,11.697,11.869,56005,0
2012-07-25,11.869,11.921,11.869,11.921,16394,0
2012-07-26,11.921,12.01,11.921,11.987,25606,0
2012-07-27,12.073,12.111,11.987,12.08,38950,0
2012-07-30,12.017,12.151,12.017,12.017,30026,0
2012-07-31,12.08,12.136,11.97,12.051,35732,0
2012-08-01,12.111,12.111,12.026,12.096,15413,0
2012-08-02,12.16,12.244,12.136,12.22,25392,0
2012-08-03,12.22,12.244,11.936,11.936,35917,0
2012-08-06,12.01,12.08,11.913,11.921,18313,0
2012-08-07,11.961,11.979,11.8,11.815,25792,0
2012-08-08,11.878,11.996,11.849,11.892,14527,0
2012-08-09,11.898,12.017,11.61,11.849,27220,0
2012-08-10,11.878,11.936,11.878,11.936,7515,0
2012-08-13,11.954,12.151,11.878,11.878,25331,0
2012-08-14,11.936,12.196,11.907,12.059,40170,0
2012-08-15,12.141,12.141,12.071,12.126,31881,0
2012-08-16,12.126,12.141,12.087,12.119,23532,0
2012-08-17,12.119,12.134,11.993,12.024,49356,0
2012-08-20,12.024,12.126,12.024,12.119,25325,0
2012-08-21,12.119,12.119,11.919,11.919,20953,0
2012-08-22,12.002,12.063,11.869,11.869,13412,0
2012-08-23,12.024,12.024,11.853,11.875,24230,0
2012-08-24,11.984,11.984,11.758,11.758,62618,0
2012-08-27,11.812,11.837,11.749,11.829,23281,0
2012-08-28,11.875,11.884,11.788,11.797,21752,0
2012-08-29,11.788,11.904,11.788,11.875,7574,0
2012-08-30,11.904,11.919,11.846,11.846,6889,0
2012-08-31,11.942,12.141,11.896,12.109,30075,0
2012-09-04,12.134,12.134,12.002,12.126,22337,0
2012-09-05,12.141,12.141,12.032,12.063,24027,0
2012-09-06,12.103,12.103,12.024,12.078,8856,0
2012-09-07,12.04,12.071,11.942,11.967,28684,0
2012-09-10,12.008,12.008,11.927,11.976,20133,0
2012-09-11,11.942,12.049,11.942,11.942,26842,0
2012-09-12,11.983,12.047,11.983,12,16536,0
2012-09-13,12.03,12.102,12.03,12.102,17677,0
2012-09-14,12.102,12.179,12.102,12.179,15863,0
2012-09-17,12.179,12.185,12.085,12.185,14245,0
2012-09-18,12.185,12.226,12.077,12.092,23825,0
2012-09-19,12.185,12.185,12.092,12.148,11022,0
2012-09-20,12.185,12.185,12.092,12.132,12285,0
2012-09-21,12.185,12.185,12.179,12.179,8934,0
2012-09-24,12.185,12.185,12.077,12.14,31850,0
2012-09-25,12.171,12.226,12.117,12.226,26960,0
2012-09-26,12.2,12.234,12.14,12.226,14160,0
2012-09-27,12.234,12.258,12.125,12.125,18630,0
2012-09-28,12.193,12.265,12.125,12.125,22084,0
2012-10-01,12.226,12.258,12.185,12.209,13750,0
2012-10-02,12.258,12.265,12.193,12.234,12429,0
2012-10-03,12.265,12.265,12.14,12.234,18710,0
2012-10-04,12.265,12.265,12.171,12.171,5753,0
2012-10-05,12.171,12.185,12.085,12.164,15487,0
2012-10-08,12.185,12.185,12.055,12.092,16512,0
2012-10-09,12.092,12.109,12.038,12.077,12065,0
2012-10-10,11.989,12.123,11.989,12.029,23446,0
2012-10-11,12.019,12.037,11.963,11.997,13329,0
2012-10-12,12.067,12.123,11.989,12.052,19976,0
2012-10-15,12.06,12.107,11.989,12.107,20596,0
2012-10-16,12.06,12.146,12.06,12.107,23975,0
2012-10-17,12.115,12.115,12.067,12.083,22895,0
2012-10-18,12.115,12.115,12.067,12.083,9174,0
2012-10-19,12.107,12.107,11.989,12.037,29316,0
2012-10-22,12.052,12.099,11.947,12.037,18441,0
2012-10-23,12.045,12.075,11.989,12.029,22292,0
2012-10-24,12.083,12.092,12.012,12.045,16753,0
2012-10-25,12.083,12.123,12.029,12.123,19167,0
2012-10-26,12.191,12.191,12.115,12.191,20102,0
2012-10-31,12.191,12.191,12.06,12.075,29318,0
2012-11-01,12.075,12.146,12.067,12.067,29847,0
2012-11-02,12.123,12.123,12.006,12.019,17546,0
2012-11-05,12.083,12.083,11.997,12.045,28265,0
2012-11-06,11.989,12.155,11.989,12.138,42756,0
2012-11-07,12.146,12.302,12.115,12.302,40826,0
2012-11-08,12.302,12.317,12.233,12.241,20971,0
2012-11-09,12.207,12.433,12.207,12.353,18670,0
2012-11-12,12.271,12.425,12.083,12.099,43879,0
2012-11-13,12.083,12.265,12.083,12.207,31957,0
2012-11-14,12.292,12.359,12.073,12.205,40842,0
2012-11-15,12.08,12.271,12.073,12.136,34069,0
2012-11-16,12.144,12.351,12.003,12.239,32571,0
2012-11-19,12.351,12.462,12.334,12.407,28375,0
2012-11-20,12.433,12.469,12.309,12.325,38573,0
2012-11-21,12.359,12.374,12.325,12.359,22261,0
2012-11-23,12.359,12.407,12.342,12.407,13360,0
2012-11-26,12.39,12.415,12.198,12.205,27821,0
2012-11-27,12.292,12.374,12.189,12.222,65946,0
2012-11-28,12.277,12.277,12.222,12.239,28685,0
2012-11-29,12.292,12.292,12.161,12.247,58200,0
2012-11-30,12.309,12.309,12.205,12.292,42830,0
2012-12-03,12.316,12.342,12.285,12.334,37359,0
2012-12-04,12.334,12.359,12.285,12.309,26353,0
2012-12-05,12.342,12.351,12.285,12.351,16648,0
2012-12-06,12.351,12.365,12.316,12.359,12934,0
2012-12-07,12.359,12.454,12.239,12.292,32651,0
2012-12-10,12.351,12.359,12.239,12.263,39110,0
2012-12-11,12.316,12.342,12.144,12.309,22825,0
2012-12-12,12.372,12.414,12.211,12.283,35592,0
2012-12-13,12.372,12.372,12.244,12.289,39824,0
2012-12-14,12.357,12.357,12.086,12.166,38149,0
2012-12-17,12.109,12.195,11.879,11.923,63381,0
2012-12-18,11.923,12.054,11.923,12.021,37747,0
2012-12-19,12.021,12.18,12.021,12.118,42781,0
2012-12-20,12.18,12.268,12.109,12.228,27938,0
2012-12-21,12.141,12.268,12.086,12.26,52427,0
2012-12-24,12.069,12.252,12.069,12.166,28986,0
2012-12-26,12.141,12.195,12.063,12.063,34453,0
2012-12-27,12.038,12.126,11.955,12.03,30705,0
2012-12-28,12.118,12.172,11.982,12.149,30331,0
2012-12-31,11.955,12.244,11.955,12.133,74769,0
2013-01-02,12.228,12.431,12.211,12.357,18619,0
2013-01-03,12.388,12.453,12.357,12.453,21896,0
2013-01-04,12.488,12.563,12.437,12.555,47804,0
2013-01-07,12.555,12.555,12.504,12.547,19849,0
2013-01-08,12.547,12.571,12.513,12.563,33996,0
2013-01-09,12.588,12.626,12.513,12.513,30278,0
2013-01-10,12.563,12.563,12.484,12.555,11122,0
2013-01-11,12.643,12.643,12.484,12.484,25725,0
2013-01-14,12.521,12.617,12.521,12.611,11860,0
2013-01-15,12.594,12.626,12.445,12.453,25666,0
2013-01-16,12.348,12.643,12.348,12.643,29221,0
2013-01-17,12.643,12.772,12.504,12.699,17543,0
2013-01-18,12.772,12.805,12.579,12.579,31730,0
2013-01-22,12.651,12.739,12.651,12.739,20170,0
2013-01-23,12.755,12.882,12.722,12.857,41423,0
2013-01-24,12.739,12.821,12.708,12.772,34243,0
2013-01-25,12.915,13.011,12.837,12.865,22275,0
2013-01-28,12.946,13.002,12.828,12.922,38039,0
2013-01-29,12.882,12.882,12.779,12.857,21750,0
2013-01-30,12.882,12.891,12.814,12.872,20910,0
2013-01-31,12.891,13.086,12.891,13.086,48300,0
2013-02-01,13.13,13.284,12.849,12.986,49547,0
2013-02-04,12.993,13.019,12.849,12.882,24765,0
2013-02-05,13.002,13.002,12.882,12.891,21303,0
2013-02-06,13.052,13.06,12.913,13,37449,0
2013-02-07,13.052,13.067,13.018,13.052,18340,0
2013-02-08,13.052,13.13,13.027,13.123,26372,0
2013-02-11,13.224,13.242,13.044,13.085,30304,0
2013-02-12,13.17,13.2,13.009,13.145,53876,0
2013-02-13,13.233,13.233,13.044,13.085,13384,0
2013-02-14,12.985,13.009,12.769,12.803,34571,0
2013-02-15,12.769,12.921,12.769,12.778,14879,0
2013-02-19,12.753,12.841,12.719,12.778,23191,0
2013-02-20,12.811,12.929,12.778,12.778,33092,0
2013-02-21,12.778,13.018,12.778,13.009,35534,0
2013-02-22,13.067,13.075,12.736,12.745,34409,0
2013-02-25,12.811,12.811,12.648,12.705,23371,0
2013-02-26,12.778,12.811,12.76,12.778,16850,0
2013-02-27,12.841,13.099,12.811,13,29485,0
2013-02-28,13.184,13.184,13,13.036,26678,0
2013-03-01,13.106,13.184,13.018,13.085,25422,0
2013-03-04,13.161,13.217,13.06,13.137,17373,0
2013-03-05,13.106,13.242,13.092,13.184,17108,0
2013-03-06,13.29,13.315,13.23,13.274,22704,0
2013-03-07,13.346,13.379,13.274,13.306,21272,0
2013-03-08,13.215,13.24,13.064,13.24,21715,0
2013-03-11,13.199,13.266,13.033,13.033,18053,0
2013-03-12,12.965,12.975,12.756,12.756,22615,0
2013-03-13,12.756,12.815,12.669,12.708,12408,0
2013-03-14,12.678,12.724,12.445,12.445,26029,0
2013-03-15,12.396,12.484,12.105,12.113,43157,0
2013-03-18,12.113,12.288,12.113,12.129,33829,0
2013-03-19,12.288,12.288,12.064,12.144,95876,0
2013-03-20,12.08,12.288,12.08,12.234,30106,0
2013-03-21,12.32,12.396,12.258,12.396,20771,0
2013-03-22,12.445,12.467,12.329,12.396,12452,0
2013-03-25,12.379,12.467,12.258,12.467,17776,0
2013-03-26,12.484,12.572,12.412,12.547,46288,0
2013-03-27,12.484,12.627,12.43,12.547,16785,0
2013-03-28,12.564,12.644,12.556,12.595,8166,0
2013-04-01,12.513,12.595,12.513,12.572,10618,0
2013-04-02,12.467,12.589,12.422,12.476,27291,0
2013-04-03,12.396,12.521,12.329,12.339,17037,0
2013-04-04,12.363,12.422,12.329,12.422,12108,0
2013-04-05,13.547,13.547,12.404,12.495,30020,0
2013-04-08,12.46,12.521,12.436,12.453,32248,0
2013-04-09,12.513,12.513,12.404,12.504,16316,0
2013-04-10,12.428,12.562,12.419,12.45,22531,0
2013-04-11,12.457,12.502,12.247,12.247,55964,0
2013-04-12,12.212,12.23,12.182,12.182,17878,0
2013-04-15,12.204,12.23,12.126,12.188,24956,0
2013-04-16,12.196,12.196,12.167,12.188,14606,0
2013-04-17,12.109,12.247,12.109,12.196,24941,0
2013-04-18,12.293,12.336,12.188,12.326,21070,0
2013-04-19,12.286,12.326,12.247,12.263,22895,0
2013-04-22,12.239,12.317,12.173,12.204,40212,0
2013-04-23,12.239,12.271,12.212,12.254,29967,0
2013-04-24,12.204,12.254,12.204,12.212,3367,0
2013-04-25,12.239,12.263,12.221,12.239,21236,0
2013-04-26,12.278,12.326,12.239,12.271,37952,0
2013-04-29,12.23,12.344,12.23,12.336,33384,0
2013-04-30,12.31,12.326,12.263,12.293,24659,0
2013-05-01,12.344,12.344,12.221,12.263,24747,0
2013-05-02,12.196,12.286,12.173,12.247,17229,0
2013-05-03,12.173,12.221,12.118,12.212,23242,0
2013-05-06,12.167,12.204,12.134,12.196,32344,0
2013-05-07,12.204,12.263,12.196,12.247,22576,0
2013-05-08,12.247,12.247,12.173,12.196,21929,0
2013-05-09,12.167,12.221,12.141,12.204,45863,0
2013-05-10,12.196,12.221,12.141,12.159,19863,0
2013-05-13,12.159,12.159,12.069,12.093,20419,0
2013-05-14,12.069,12.134,12.069,12.126,21108,0
2013-05-15,12.107,12.157,11.977,11.985,68307,0
2013-05-16,11.977,12.083,11.91,11.942,19875,0
2013-05-17,11.933,12.035,11.917,11.977,14456,0
2013-05-20,12.017,12.067,12.017,12.043,16589,0
2013-05-21,11.985,12.017,11.985,11.985,10602,0
2013-05-22,11.933,11.985,11.926,11.985,24932,0
2013-05-23,11.985,11.995,11.933,11.951,16798,0
2013-05-24,11.917,11.959,11.901,11.942,28688,0
2013-05-28,11.967,11.967,11.872,11.872,24684,0
2013-05-29,11.872,11.887,11.309,11.531,119762,0
2013-05-30,11.595,11.595,11.368,11.427,76190,0
2013-05-31,11.506,11.573,11.32,11.432,54795,0
2013-06-03,11.401,11.448,11.115,11.208,99088,0
2013-06-04,11.165,11.342,11.165,11.309,54402,0
2013-06-05,11.392,11.434,11.334,11.401,34714,0
2013-06-06,11.455,11.588,11.368,11.409,47933,0
2013-06-07,11.49,11.538,11.448,11.455,26946,0
2013-06-10,11.49,11.523,11.376,11.376,30055,0
2013-06-11,11.309,11.334,11.132,11.174,75529,0
2013-06-12,11.104,11.129,10.985,10.991,138771,0
2013-06-13,10.991,11.072,10.894,10.936,65731,0
2013-06-14,10.885,11.054,10.885,10.985,57152,0
2013-06-17,10.991,11.072,10.985,11.008,43157,0
2013-06-18,10.991,11.04,10.885,11.024,64463,0
2013-06-19,10.894,11.024,10.894,10.991,107692,0
2013-06-20,10.991,11.407,10.854,11,67833,0
2013-06-21,10.919,11.095,10.798,10.814,45284,0
2013-06-24,10.719,10.753,10.61,10.627,127639,0
2013-06-25,10.627,10.805,10.553,10.588,59919,0
2013-06-26,10.588,10.953,10.588,10.829,41284,0
2013-06-27,10.878,11.214,10.878,11.048,48879,0
2013-06-28,11.349,11.359,11.086,11.3,137596,0
2013-07-01,11.033,11.206,11.033,11.054,111448,0
2013-07-02,10.991,11.129,10.927,10.927,54237,0
2013-07-03,10.927,10.927,10.753,10.77,18072,0
2013-07-05,10.837,10.837,10.579,10.627,16325,0
2013-07-08,10.619,10.71,10.619,10.635,9458,0
2013-07-09,10.588,10.719,10.588,10.719,35834,0
2013-07-10,10.768,10.768,10.559,10.702,61600,0
2013-07-11,10.68,10.86,10.68,10.787,42978,0
2013-07-12,10.805,10.828,10.734,10.828,82501,0
2013-07-15,10.82,10.828,10.656,10.693,23064,0
2013-07-16,10.685,10.743,10.64,10.717,11663,0
2013-07-17,10.632,10.778,10.632,10.68,36541,0
2013-07-18,10.743,10.778,10.592,10.616,43637,0
2013-07-19,10.648,10.726,10.585,10.64,41791,0
2013-07-22,10.64,10.656,10.497,10.507,47146,0
2013-07-23,10.432,10.577,10.432,10.478,58384,0
2013-07-24,10.568,10.685,10.423,10.423,44657,0
2013-07-25,10.4,10.462,10.346,10.45,59933,0
2013-07-26,10.507,10.624,10.393,10.568,45703,0
2013-07-29,10.568,10.648,10.525,10.64,29022,0
2013-07-30,10.624,10.656,10.497,10.55,32458,0
2013-07-31,10.525,10.6,10.407,10.525,34289,0
2013-08-01,10.6,10.648,10.432,10.559,17262,0
2013-08-02,10.478,10.76,10.462,10.707,30785,0
2013-08-05,10.726,10.768,10.592,10.6,52063,0
2013-08-06,10.608,10.608,10.462,10.533,27552,0
2013-08-07,10.462,10.533,10.4,10.497,38853,0
2013-08-08,10.487,10.6,10.407,10.441,41920,0
2013-08-09,10.416,10.541,10.407,10.423,71325,0
2013-08-12,10.47,10.533,10.441,10.487,54608,0
2013-08-13,10.478,10.478,10.4,10.4,58990,0
2013-08-14,10.455,10.46,10.398,10.398,33775,0
2013-08-15,10.369,10.39,10.32,10.338,36607,0
2013-08-16,10.292,10.377,10.224,10.224,44445,0
2013-08-19,10.224,10.32,10.151,10.311,61464,0
2013-08-20,10.275,10.351,10.224,10.351,21435,0
2013-08-21,10.284,10.338,10.257,10.329,86907,0
2013-08-22,10.25,10.486,10.25,10.486,56559,0
2013-08-23,10.476,10.476,10.39,10.476,36568,0
2013-08-26,10.46,10.46,10.36,10.369,20448,0
2013-08-27,10.329,10.486,10.311,10.405,54703,0
2013-08-28,10.405,10.439,10.344,10.39,29685,0
2013-08-29,10.39,10.398,10.32,10.383,15837,0
2013-08-30,10.621,10.637,10.481,10.491,35893,0
2013-09-03,10.35,10.382,10.299,10.317,15125,0
2013-09-04,10.344,10.421,10.317,10.412,33625,0
2013-09-05,10.35,10.382,10.309,10.336,28157,0
2013-09-06,10.299,10.388,10.299,10.376,24698,0
2013-09-09,10.344,10.383,10.311,10.383,26920,0
2013-09-10,10.358,10.376,10.309,10.35,45654,0
2013-09-11,10.376,10.403,10.317,10.376,36248,0
2013-09-12,10.366,10.427,10.336,10.366,58509,0
2013-09-13,10.191,10.382,10.114,10.336,57874,0
2013-09-16,10.446,10.468,10.366,10.421,37324,0
2013-09-17,10.388,10.582,10.388,10.582,31726,0
2013-09-18,10.531,10.75,10.453,10.716,48556,0
2013-09-19,10.648,10.75,10.591,10.733,25245,0
2013-09-20,10.716,10.75,10.597,10.685,61706,0
2013-09-23,10.685,10.733,10.622,10.648,25114,0
2013-09-24,10.606,10.692,10.597,10.662,34019,0
2013-09-25,10.656,10.724,10.622,10.692,19961,0
2013-09-26,10.777,10.777,10.662,10.742,23940,0
2013-09-27,10.768,10.768,10.656,10.692,28038,0
2013-09-30,10.862,10.862,10.777,10.796,22917,0
2013-10-01,10.638,10.662,10.597,10.648,10593,0
2013-10-02,10.638,10.692,10.613,10.622,55913,0
2013-10-03,10.622,10.67,10.606,10.662,38895,0
2013-10-04,10.606,10.662,10.591,10.597,31981,0
2013-10-07,10.597,10.648,10.556,10.556,31292,0
2013-10-08,10.512,10.556,10.484,10.521,22786,0
2013-10-09,10.57,10.629,10.57,10.579,29040,0
2013-10-10,10.629,10.629,10.479,10.479,32956,0
2013-10-11,10.441,10.543,10.441,10.441,22905,0
2013-10-14,10.456,10.535,10.456,10.471,25916,0
2013-10-15,10.552,10.562,10.431,10.449,33181,0
2013-10-16,10.456,10.517,10.431,10.479,10485,0
2013-10-17,10.462,10.629,10.462,10.611,29184,0
2013-10-18,10.62,10.66,10.57,10.637,29790,0
2013-10-21,10.595,10.629,10.543,10.543,25829,0
2013-10-22,10.637,10.684,10.57,10.629,26999,0
2013-10-23,10.62,10.723,10.57,10.699,23853,0
2013-10-24,10.684,10.741,10.645,10.741,18591,0
2013-10-25,10.732,10.767,10.676,10.723,32603,0
2013-10-28,10.684,10.804,10.684,10.787,24947,0
2013-10-29,10.777,10.796,10.723,10.749,19738,0
2013-10-30,10.714,10.777,10.699,10.749,14416,0
2013-10-31,10.749,10.804,10.699,10.699,53191,0
2013-11-01,10.66,10.676,10.645,10.645,17717,0
2013-11-04,10.62,10.706,10.62,10.62,33502,0
2013-11-05,10.552,10.669,10.508,10.57,35919,0
2013-11-06,10.57,10.62,10.562,10.562,23741,0
2013-11-07,10.562,10.629,10.543,10.595,28095,0
2013-11-08,10.543,10.543,10.488,10.508,30877,0
2013-11-11,10.526,10.57,10.471,10.479,35607,0
2013-11-12,10.517,10.535,10.456,10.456,38192,0
2013-11-13,10.476,10.533,10.455,10.506,26130,0
2013-11-14,10.515,10.533,10.476,10.533,11101,0
2013-11-15,10.476,10.524,10.388,10.428,63426,0
2013-11-18,10.438,10.476,10.413,10.476,26887,0
2013-11-19,10.469,10.486,10.403,10.413,30300,0
2013-11-20,10.396,10.496,10.376,10.376,22605,0
2013-11-21,10.334,10.357,10.287,10.297,52917,0
2013-11-22,10.297,10.343,10.28,10.326,49966,0
2013-11-25,10.326,10.334,10.287,10.287,30118,0
2013-11-26,10.287,10.334,10.287,10.316,18512,0
2013-11-27,10.261,10.343,10.261,10.28,36393,0
2013-11-29,10.297,10.343,10.253,10.287,18838,0
2013-12-02,10.244,10.307,10.244,10.287,34670,0
2013-12-03,10.219,10.343,10.219,10.287,62428,0
2013-12-04,10.27,10.316,10.27,10.307,33102,0
2013-12-05,10.287,10.297,10.253,10.28,54323,0
2013-12-06,10.316,10.326,10.253,10.316,49056,0
2013-12-09,10.28,10.297,10.236,10.253,53599,0
2013-12-10,10.27,10.316,10.253,10.316,30321,0
2013-12-11,10.313,10.323,10.251,10.277,63145,0
2013-12-12,10.234,10.313,10.208,10.242,48355,0
2013-12-13,10.242,10.332,10.185,10.2,68937,0
2013-12-16,10.208,10.305,10.185,10.192,40760,0
2013-12-17,10.149,10.356,10.149,10.347,74022,0
2013-12-18,10.295,10.427,10.295,10.427,81714,0
2013-12-19,10.532,10.593,10.46,10.513,68963,0
2013-12-20,10.468,10.585,10.468,10.559,75974,0
2013-12-23,10.504,10.697,10.494,10.697,67258,0
2013-12-24,10.618,10.722,10.585,10.634,59016,0
2013-12-26,10.585,10.676,10.485,10.593,77006,0
2013-12-27,10.55,10.593,10.453,10.476,93569,0
2013-12-30,10.476,10.577,10.411,10.445,67252,0
2013-12-31,10.403,10.468,10.396,10.411,90450,0
2014-01-02,10.396,10.445,10.364,10.411,26621,0
2014-01-03,10.396,10.559,10.386,10.55,17542,0
2014-01-06,10.504,10.658,10.504,10.643,33545,0
2014-01-07,10.634,10.697,10.626,10.626,34239,0
2014-01-08,10.626,10.634,10.55,10.593,31492,0
2014-01-09,10.651,10.658,10.609,10.618,31613,0
2014-01-10,10.626,10.722,10.626,10.697,28249,0
2014-01-13,10.74,10.748,10.683,10.688,40435,0
2014-01-14,10.683,10.757,10.683,10.697,44408,0
2014-01-15,10.665,10.756,10.665,10.681,36002,0
2014-01-16,10.673,10.729,10.648,10.711,35383,0
2014-01-17,10.686,10.803,10.686,10.756,33013,0
2014-01-21,10.794,10.826,10.756,10.764,35913,0
2014-01-22,10.764,10.818,10.764,10.794,54137,0
2014-01-23,10.794,10.885,10.794,10.826,37606,0
2014-01-24,10.878,10.937,10.818,10.834,43053,0
2014-01-27,10.834,10.878,10.818,10.826,35664,0
2014-01-28,10.868,10.937,10.794,10.937,43590,0
2014-01-29,10.945,10.954,10.868,10.928,33286,0
2014-01-30,10.937,10.971,10.912,10.962,17566,0
2014-01-31,11.004,11.004,10.885,10.885,39528,0
2014-02-03,10.912,11.005,10.912,10.928,31525,0
2014-02-04,10.937,10.954,10.818,10.826,46446,0
2014-02-05,10.842,10.885,10.818,10.86,19004,0
2014-02-06,10.878,10.902,10.834,10.834,12656,0
2014-02-07,10.842,10.945,10.842,10.937,15370,0
2014-02-10,10.912,10.971,10.912,10.912,31122,0
2014-02-11,10.928,11.021,10.928,11.021,28956,0
2014-02-12,11.036,11.036,10.959,10.969,34310,0
2014-02-13,10.959,11.051,10.952,10.993,42123,0
2014-02-14,11.002,11.043,10.986,11.036,21067,0
2014-02-18,11.01,11.077,10.993,11.027,34113,0
2014-02-19,11.077,11.181,11.077,11.181,39698,0
2014-02-20,11.147,11.218,11.147,11.201,13420,0
2014-02-21,11.242,11.283,11.201,11.267,59418,0
2014-02-24,11.283,11.333,11.283,11.316,50669,0
2014-02-25,11.323,11.342,11.316,11.323,45352,0
2014-02-26,11.323,11.333,11.299,11.308,25169,0
2014-02-27,11.299,11.385,11.299,11.376,27988,0
2014-02-28,11.404,11.431,11.308,11.317,24225,0
2014-03-03,11.316,11.359,11.308,11.316,41218,0
2014-03-04,11.394,11.394,11.308,11.349,16428,0
2014-03-05,11.333,11.385,11.308,11.369,35264,0
2014-03-06,11.359,11.359,11.308,11.308,31300,0
2014-03-07,11.267,11.267,11.112,11.112,48462,0
2014-03-10,11.112,11.299,11.112,11.267,37291,0
2014-03-11,11.241,11.308,11.165,11.308,21522,0
2014-03-12,11.231,11.384,11.231,11.384,10844,0
2014-03-13,11.321,11.436,11.321,11.436,24427,0
2014-03-14,11.46,11.46,11.367,11.375,5975,0
2014-03-17,11.384,11.46,11.375,11.392,21432,0
2014-03-18,11.384,11.402,11.34,11.375,30513,0
2014-03-19,11.419,11.419,11.281,11.281,18037,0
2014-03-20,11.273,11.273,11.162,11.162,29144,0
2014-03-21,11.215,11.255,11.198,11.225,23186,0
2014-03-24,11.281,11.298,11.231,11.298,17367,0
2014-03-25,11.314,11.429,11.298,11.402,42225,0
2014-03-26,11.451,11.513,11.419,11.46,15747,0
2014-03-27,11.451,11.487,11.451,11.46,30590,0
2014-03-28,11.513,11.53,11.41,11.53,57972,0
2014-03-31,11.53,11.53,11.436,11.436,14933,0
2014-04-01,11.487,11.505,11.41,11.451,11639,0
2014-04-02,11.487,11.497,11.41,11.445,27598,0
2014-04-03,11.402,11.53,11.375,11.445,63268,0
2014-04-04,11.513,11.574,11.47,11.47,17703,0
2014-04-07,11.505,11.538,11.505,11.538,27422,0
2014-04-08,11.566,11.574,11.445,11.451,15158,0
2014-04-09,11.449,11.564,11.449,11.545,17689,0
2014-04-10,11.554,11.588,11.52,11.52,17027,0
2014-04-11,11.528,11.605,11.52,11.605,14833,0
2014-04-14,11.605,11.655,11.597,11.622,21709,0
2014-04-15,11.63,11.673,11.622,11.673,23509,0
2014-04-16,11.709,11.873,11.692,11.743,82012,0
2014-04-17,11.682,11.812,11.647,11.647,9482,0
2014-04-21,11.655,11.839,11.655,11.752,31050,0
2014-04-22,11.804,11.821,11.779,11.804,17944,0
2014-04-23,11.839,11.93,11.812,11.873,20335,0
2014-04-24,11.873,11.921,11.83,11.921,28660,0
2014-04-25,11.921,12.028,11.912,12.018,35761,0
2014-04-28,11.873,12.089,11.873,12.018,26155,0
2014-04-29,12.055,12.071,11.938,11.975,12208,0
2014-04-30,12.003,12.123,12.003,12.079,29992,0
2014-05-01,12.106,12.139,12.063,12.063,19912,0
2014-05-02,12.114,12.114,12.003,12.003,15168,0
2014-05-05,12.028,12.055,11.975,12.01,8690,0
2014-05-06,12.028,12.114,12.028,12.055,14431,0
2014-05-07,12.079,12.114,12.046,12.106,22830,0
2014-05-08,12.131,12.158,12.063,12.139,15646,0
2014-05-09,12.139,12.166,12.123,12.139,6167,0
2014-05-12,12.198,12.198,12.123,12.123,17997,0
2014-05-13,12.071,12.114,12.028,12.063,26886,0
2014-05-14,12.095,12.129,12.087,12.105,25141,0
2014-05-15,12.122,12.222,12.095,12.18,10071,0
2014-05-16,12.267,12.267,12.187,12.213,20444,0
2014-05-19,12.267,12.284,12.172,12.204,17530,0
2014-05-20,12.187,12.25,12.156,12.222,19778,0
2014-05-21,12.241,12.259,12.213,12.222,9837,0
2014-05-22,12.259,12.284,12.232,12.259,19512,0
2014-05-23,12.222,12.275,12.196,12.196,10652,0
2014-05-27,12.259,12.284,12.187,12.213,27434,0
2014-05-28,12.222,12.275,12.213,12.25,9914,0
2014-05-29,12.232,12.346,12.232,12.284,9918,0
2014-05-30,12.371,12.38,12.196,12.204,28626,0
2014-06-02,12.25,12.267,12.137,12.146,18756,0
2014-06-03,12.137,12.204,12.137,12.137,33689,0
2014-06-04,12.146,12.18,12.105,12.112,15074,0
2014-06-05,12.146,12.146,12.061,12.077,5574,0
2014-06-06,12.095,12.172,12.095,12.156,16984,0
2014-06-09,12.164,12.164,12.095,12.146,12105,0
2014-06-10,12.187,12.187,12.095,12.105,26144,0
2014-06-11,12.154,12.23,12.12,12.179,20778,0
2014-06-12,12.128,12.185,12.128,12.179,4870,0
2014-06-13,12.23,12.23,12.136,12.212,12985,0
2014-06-16,12.154,12.194,12.128,12.171,26417,0
2014-06-17,12.11,12.154,12.075,12.144,14085,0
2014-06-18,12.102,12.144,12.092,12.12,6082,0
2014-06-19,12.092,12.154,12.067,12.12,14126,0
2014-06-20,12.049,12.11,12.049,12.075,5230,0
2014-06-23,12.128,12.144,12.04,12.136,19928,0
2014-06-24,12.154,12.194,12.092,12.11,36639,0
2014-06-25,12.144,12.179,12.144,12.162,12339,0
2014-06-26,12.144,12.185,12.144,12.179,5855,0
2014-06-27,12.23,12.289,12.179,12.289,12188,0
2014-06-30,12.282,12.316,12.248,12.282,15846,0
2014-07-01,12.265,12.345,12.265,12.326,11157,0
2014-07-02,12.298,12.298,12.194,12.22,19816,0
2014-07-03,12.194,12.265,12.067,12.075,34220,0
2014-07-07,12.154,12.265,12.136,12.23,35400,0
2014-07-08,12.179,12.248,12.136,12.144,12603,0
2014-07-09,12.2,12.237,12.073,12.219,20689,0
2014-07-10,12.142,12.21,12.126,12.126,9389,0
2014-07-11,12.108,12.255,12.091,12.099,92846,0
2014-07-14,12.073,12.219,12.056,12.064,56585,0
2014-07-15,12.073,12.134,12.047,12.056,27612,0
2014-07-16,12.056,12.134,12.056,12.064,29272,0
2014-07-17,12.134,12.169,12.091,12.091,4618,0
2014-07-18,12.073,12.152,12.073,12.081,18467,0
2014-07-21,12.064,12.142,12.064,12.091,12096,0
2014-07-22,12.152,12.169,12.064,12.091,20656,0
2014-07-23,12.117,12.246,12.099,12.21,11225,0
2014-07-24,12.177,12.228,12.177,12.177,3717,0
2014-07-25,12.255,12.255,12.134,12.237,31847,0
2014-07-28,12.169,12.237,12.161,12.169,20164,0
2014-07-29,12.255,12.255,12.192,12.237,17856,0
2014-07-30,12.21,12.264,12.142,12.2,29997,0
2014-07-31,12.177,12.177,12.134,12.169,8135,0
2014-08-01,12.192,12.219,12.117,12.117,4829,0
2014-08-04,12.099,12.117,12.038,12.091,20300,0
2014-08-05,12.117,12.161,12.011,12.099,9269,0
2014-08-06,12.073,12.184,12.073,12.117,3650,0
2014-08-07,12.117,12.192,12.117,12.142,9643,0
2014-08-08,12.184,12.2,12.117,12.192,10219,0
2014-08-11,12.184,12.219,12.142,12.21,7063,0
2014-08-12,12.219,12.219,12.161,12.169,5660,0
2014-08-13,12.175,12.226,12.175,12.198,1986,0
2014-08-14,12.167,12.198,12.123,12.123,29514,0
2014-08-15,12.078,12.131,12.078,12.096,6295,0
2014-08-18,12.07,12.114,12.053,12.106,6020,0
2014-08-19,12.106,12.114,12.016,12.078,17891,0
2014-08-20,12.096,12.123,12.053,12.062,9462,0
2014-08-21,12.078,12.078,11.992,12.053,45608,0
2014-08-22,11.992,12.07,11.973,12.07,12371,0
2014-08-25,12.026,12.062,11.901,11.945,47212,0
2014-08-26,12.026,12.026,11.878,11.91,33308,0
2014-08-27,11.918,12.001,11.893,11.927,19755,0
2014-08-28,11.945,11.992,11.91,11.936,11821,0
2014-08-29,11.992,12.008,11.918,11.983,17583,0
2014-09-02,11.918,11.973,11.878,11.936,28969,0
2014-09-03,11.945,11.983,11.901,11.954,19854,0
2014-09-04,11.91,11.983,11.901,11.918,13252,0
2014-09-05,11.91,12.001,11.852,11.861,28531,0
2014-09-08,11.852,11.945,11.815,11.815,25618,0
2014-09-09,11.799,11.918,11.728,11.869,31960,0
2014-09-10,11.813,11.899,11.813,11.892,20762,0
2014-09-11,11.885,11.943,11.858,11.909,7555,0
2014-09-12,11.876,11.899,11.85,11.892,10132,0
2014-09-15,11.892,11.916,11.822,11.822,8448,0
2014-09-16,11.822,11.909,11.822,11.876,15673,0
2014-09-17,11.85,11.925,11.831,11.925,9775,0
2014-09-18,11.85,11.943,11.831,11.85,17947,0
2014-09-19,11.831,11.876,11.822,11.822,6822,0
2014-09-22,11.831,11.868,11.822,11.85,19838,0
2014-09-23,11.885,11.916,11.85,11.876,9400,0
2014-09-24,11.892,11.943,11.84,11.84,40666,0
2014-09-25,11.916,11.953,11.858,11.916,12838,0
2014-09-26,11.953,11.953,11.84,11.899,16006,0
2014-09-29,11.858,11.892,11.858,11.876,12247,0
2014-09-30,11.858,11.916,11.84,11.868,18754,0
2014-10-01,11.909,11.971,11.858,11.971,9504,0
2014-10-02,11.909,12.014,11.885,11.981,9941,0
2014-10-03,11.916,11.962,11.858,11.943,13404,0
2014-10-06,11.943,11.999,11.885,11.899,16355,0
2014-10-07,11.892,11.943,11.892,11.899,56236,0
2014-10-08,11.943,11.962,11.876,11.916,35245,0
2014-10-09,11.999,12.042,11.909,11.934,24070,0
2014-10-10,11.925,12.087,11.925,11.971,15381,0
2014-10-13,12.06,12.06,11.943,11.953,10333,0
2014-10-14,11.953,12.087,11.916,12.077,16741,0
2014-10-15,11.997,12.093,11.997,12.012,31388,0
2014-10-16,11.968,12.058,11.931,12.03,14595,0
2014-10-17,12.039,12.048,11.997,12.021,7816,0
2014-10-20,11.997,12.03,11.95,11.959,18379,0
2014-10-21,11.968,12.039,11.968,11.997,20804,0
2014-10-22,11.997,12.048,11.959,11.997,20156,0
2014-10-23,12.048,12.066,11.922,11.922,12336,0
2014-10-24,11.959,12.093,11.959,11.987,26663,0
2014-10-27,11.968,12.03,11.959,11.978,21420,0
2014-10-28,12.058,12.058,11.978,12.039,9841,0
2014-10-29,12.012,12.03,12.012,12.021,2543,0
2014-10-30,12.021,12.058,11.896,12.048,10522,0
2014-10-31,12.111,12.111,11.94,12.012,21871,0
2014-11-03,11.987,12.048,11.94,11.94,8787,0
2014-11-04,11.922,11.968,11.922,11.931,6313,0
2014-11-05,11.922,12.006,11.922,11.997,13760,0
2014-11-06,11.959,12.021,11.95,11.968,15629,0
2014-11-07,11.95,12.048,11.94,11.997,10505,0
2014-11-10,12.021,12.021,11.931,11.95,17526,0
2014-11-11,11.922,12.012,11.922,12.012,18364,0
2014-11-12,11.994,12.064,11.975,12.003,9074,0
2014-11-13,12.01,12.047,11.966,11.966,31771,0
2014-11-14,11.966,12.003,11.966,11.975,9420,0
2014-11-17,11.975,12.019,11.911,11.92,13395,0
2014-11-18,11.929,12.019,11.92,11.947,7504,0
2014-11-19,11.937,12.003,11.92,11.92,14841,0
2014-11-20,11.937,11.966,11.895,11.92,22052,0
2014-11-21,11.966,11.966,11.788,11.834,31168,0
2014-11-24,11.88,11.88,11.834,11.87,24118,0
2014-11-25,11.87,11.903,11.861,11.903,6928,0
2014-11-26,11.887,11.966,11.887,11.929,25905,0
2014-11-28,12.019,12.029,11.903,11.929,14595,0
2014-12-01,11.956,11.966,11.911,11.911,16624,0
2014-12-02,11.911,11.975,11.903,11.947,13870,0
2014-12-03,11.92,12.003,11.903,11.975,26574,0
2014-12-04,11.966,12.01,11.929,11.994,19678,0
2014-12-05,11.984,11.984,11.843,11.843,23225,0
2014-12-08,11.887,11.92,11.861,11.903,20991,0
2014-12-09,11.929,11.937,11.887,11.929,12349,0
2014-12-10,11.987,11.997,11.905,11.978,35038,0
2014-12-11,11.997,11.997,11.905,11.959,31425,0
2014-12-12,11.94,11.95,11.912,11.95,14707,0
2014-12-15,11.94,11.978,11.921,11.94,13665,0
2014-12-16,11.968,12.022,11.931,11.94,42981,0
2014-12-17,11.94,11.968,11.896,11.912,26605,0
2014-12-18,11.905,11.959,11.872,11.889,24149,0
2014-12-19,11.896,11.95,11.889,11.921,16712,0
2014-12-22,11.94,11.959,11.889,11.905,24274,0
2014-12-23,11.912,11.94,11.872,11.872,22260,0
2014-12-24,11.836,11.912,11.836,11.882,18794,0
2014-12-26,11.959,11.959,11.854,11.896,16648,0
2014-12-29,11.905,11.931,11.783,11.783,38641,0
2014-12-30,11.729,11.817,11.729,11.79,34041,0
2014-12-31,11.845,11.912,11.737,11.896,48591,0
2015-01-02,11.889,11.912,11.836,11.896,3940,0
2015-01-05,11.905,11.931,11.905,11.931,11454,0
2015-01-06,11.931,12.067,11.931,12.059,30313,0
2015-01-07,12.04,12.094,12.04,12.076,20718,0
2015-01-08,12.076,12.166,12.049,12.157,37615,0
2015-01-09,12.189,12.198,12.122,12.129,14768,0
2015-01-12,12.137,12.226,12.129,12.198,18569,0
2015-01-13,12.174,12.226,12.157,12.198,8476,0
2015-01-14,12.265,12.29,12.168,12.184,30518,0
2015-01-15,12.247,12.282,12.184,12.238,13326,0
2015-01-16,12.272,12.272,12.2,12.21,10902,0
2015-01-20,12.191,12.229,12.191,12.2,8055,0
2015-01-21,12.21,12.265,12.21,12.238,8393,0
2015-01-22,12.238,12.282,12.238,12.256,14788,0
2015-01-23,12.256,12.317,12.256,12.272,9784,0
2015-01-26,12.29,12.356,12.247,12.29,14125,0
2015-01-27,12.372,12.41,12.327,12.391,21485,0
2015-01-28,12.391,12.446,12.391,12.4,8361,0
2015-01-29,12.428,12.494,12.41,12.48,11553,0
2015-01-30,12.494,12.612,12.48,12.587,24393,0
2015-02-02,12.513,12.604,12.504,12.594,16689,0
2015-02-03,12.513,12.659,12.513,12.604,21498,0
2015-02-04,12.594,12.594,12.504,12.569,16201,0
2015-02-05,12.587,12.63,12.463,12.504,38704,0
2015-02-06,12.541,12.604,12.372,12.436,41723,0
2015-02-09,12.446,12.531,12.4,12.463,23583,0
2015-02-10,12.531,12.56,12.419,12.487,22629,0
2015-02-11,12.553,12.553,12.438,12.473,9314,0
2015-02-12,12.482,12.544,12.455,12.507,39041,0
2015-02-13,12.497,12.524,12.402,12.455,13728,0
2015-02-17,12.402,12.464,12.329,12.329,16380,0
2015-02-18,12.383,12.412,12.339,12.402,10854,0
2015-02-19,12.482,12.482,12.393,12.455,24073,0
2015-02-20,12.421,12.488,12.402,12.412,11564,0
2015-02-23,12.421,12.516,12.421,12.482,15755,0
2015-02-24,12.524,12.524,12.421,12.438,24742,0
2015-02-25,12.447,12.482,12.438,12.438,7017,0
2015-02-26,12.421,12.438,12.412,12.43,18297,0
2015-02-27,12.357,12.438,12.357,12.438,26225,0
2015-03-02,12.447,12.447,12.374,12.374,5129,0
2015-03-03,12.402,12.43,12.348,12.393,10594,0
2015-03-04,12.412,12.447,12.412,12.438,5018,0
2015-03-05,12.438,12.497,12.421,12.473,12157,0
2015-03-06,12.383,12.447,12.339,12.339,12824,0
2015-03-09,12.348,12.348,12.301,12.31,21077,0
2015-03-10,12.339,12.43,12.329,12.357,22862,0
2015-03-11,12.386,12.386,12.331,12.386,4665,0
2015-03-12,12.367,12.377,12.331,12.36,18107,0
2015-03-13,12.36,12.396,12.331,12.34,9553,0
2015-03-16,12.367,12.386,12.331,12.34,14998,0
2015-03-17,12.36,12.36,12.286,12.321,21667,0
2015-03-18,12.331,12.458,12.294,12.441,8554,0
2015-03-19,12.475,12.475,12.36,12.405,20890,0
2015-03-20,12.45,12.51,12.405,12.45,10887,0
2015-03-23,12.5,12.747,12.45,12.646,14888,0
2015-03-24,12.675,12.675,12.556,12.601,23998,0
2015-03-25,12.565,12.763,12.527,12.646,18554,0
2015-03-26,12.646,12.675,12.574,12.656,9888,0
2015-03-27,12.684,12.709,12.627,12.646,9888,0
2015-03-30,12.574,12.617,12.433,12.466,17553,0
2015-03-31,12.466,12.518,12.405,12.466,17965,0
2015-04-01,12.49,12.556,12.475,12.537,14665,0
2015-04-02,12.537,12.537,12.405,12.45,39550,0
2015-04-06,12.466,12.556,12.45,12.475,23998,0
2015-04-07,12.5,12.527,12.458,12.5,9721,0
2015-04-08,12.485,12.591,12.441,12.583,13889,0
2015-04-09,12.556,12.556,12.424,12.485,16378,0
2015-04-10,12.475,12.547,12.45,12.45,7665,0
2015-04-13,12.424,12.518,12.424,12.458,7999,0
2015-04-14,12.458,12.49,12.424,12.433,21886,0
2015-04-15,12.441,12.475,12.386,12.433,33336,0
2015-04-16,12.414,12.475,12.377,12.45,37766,0
2015-04-17,12.424,12.441,12.35,12.377,26555,0
2015-04-20,12.386,12.441,12.386,12.414,23622,0
2015-04-21,12.441,12.458,12.377,12.458,13377,0
2015-04-22,12.414,12.466,12.377,12.377,19027,0
2015-04-23,12.377,12.433,12.331,12.377,20112,0
2015-04-24,12.377,12.414,12.35,12.377,17697,0
2015-04-27,12.396,12.405,12.34,12.405,20332,0
2015-04-28,12.424,12.441,12.377,12.441,4234,0
2015-04-29,12.405,12.466,12.36,12.45,13221,0
2015-04-30,12.424,12.433,12.386,12.433,11336,0
2015-05-01,12.433,12.433,12.35,12.414,4776,0
2015-05-04,12.405,12.424,12.36,12.367,4220,0
2015-05-05,12.36,12.36,12.241,12.286,28000,0
2015-05-06,12.286,12.294,12.222,12.222,17426,0
2015-05-07,12.25,12.286,12.162,12.194,24985,0
2015-05-08,12.222,12.414,12.222,12.294,18443,0
2015-05-11,12.241,12.303,12.241,12.276,15665,0
2015-05-12,12.241,12.286,12.222,12.241,16147,0
2015-05-13,12.243,12.288,12.243,12.243,3506,0
2015-05-14,12.224,12.296,12.224,12.271,9629,0
2015-05-15,12.279,12.389,12.279,12.379,7621,0
2015-05-18,12.453,12.55,12.37,12.55,25954,0
2015-05-19,12.444,12.541,12.398,12.469,18903,0
2015-05-20,12.461,12.479,12.435,12.453,6927,0
2015-05-21,12.469,12.56,12.469,12.55,13835,0
2015-05-22,12.504,12.513,12.408,12.408,18371,0
2015-05-26,12.435,12.531,12.379,12.494,15076,0
2015-05-27,12.453,12.461,12.389,12.389,11509,0
2015-05-28,12.417,12.531,12.37,12.522,13421,0
2015-05-29,12.541,12.56,12.522,12.56,15051,0
2015-06-01,12.522,12.577,12.469,12.469,14436,0
2015-06-02,12.479,12.595,12.398,12.56,31896,0
2015-06-03,12.504,12.504,12.426,12.469,7194,0
2015-06-04,12.426,12.426,12.271,12.271,18038,0
2015-06-05,12.253,12.253,12.136,12.196,13059,0
2015-06-08,12.187,12.187,12.118,12.118,6638,0
2015-06-09,12.154,12.154,11.865,11.953,56560,0
2015-06-10,11.936,11.984,11.885,11.91,26112,0
2015-06-11,11.945,11.945,11.876,11.893,23671,0
2015-06-12,11.945,12.021,11.945,11.984,4519,0
2015-06-15,11.975,12.003,11.975,11.994,4849,0
2015-06-16,12.011,12.048,11.975,11.984,5292,0
2015-06-17,11.936,12.048,11.936,12.048,7827,0
2015-06-18,12.039,12.039,11.984,12.003,5292,0
2015-06-19,12.066,12.075,12.003,12.03,3417,0
2015-06-22,12.03,12.048,11.965,11.984,12346,0
2015-06-23,12.021,12.048,12.003,12.039,17354,0
2015-06-24,12.048,12.085,12.048,12.085,8157,0
2015-06-25,12.066,12.066,11.936,12.021,13228,0
2015-06-26,12.039,12.058,11.926,11.945,10583,0
2015-06-29,11.965,11.965,11.849,11.876,7385,0
2015-06-30,11.821,11.926,11.821,11.91,14370,0
2015-07-01,11.936,12.021,11.936,12.021,9040,0
2015-07-02,12.021,12.058,11.984,12.058,15103,0
2015-07-06,11.994,12.093,11.984,12.093,8819,0
2015-07-07,12.066,12.121,12.039,12.066,10583,0
2015-07-08,12.066,12.265,12.039,12.199,27118,0
2015-07-09,12.19,12.199,12.039,12.066,14661,0
2015-07-10,12.03,12.085,11.876,12.021,30094,0
2015-07-13,12.021,12.103,11.91,12.003,37808,0
2015-07-14,12.003,12.048,11.91,12.03,12333,0
2015-07-15,11.986,12.068,11.947,12.042,8363,0
2015-07-16,12.013,12.068,11.957,12.023,11527,0
2015-07-17,12.06,12.078,12.013,12.023,3185,0
2015-07-20,12.013,12.078,11.977,12.078,7467,0
2015-07-21,12.068,12.078,11.928,12.013,24594,0
2015-07-22,11.977,12.005,11.919,11.957,14054,0
2015-07-23,11.937,12.114,11.937,12.114,15480,0
2015-07-24,12.033,12.106,12.033,12.033,5380,0
2015-07-27,12.096,12.106,11.996,12.013,6479,0
2015-07-28,12.06,12.096,11.928,12.013,38429,0
2015-07-29,11.947,12.068,11.859,12.023,46884,0
2015-07-30,11.937,12.051,11.919,12.023,14271,0
2015-07-31,12.088,12.114,12.042,12.068,19103,0
2015-08-03,12.068,12.088,11.967,12.068,21611,0
2015-08-04,12.042,12.114,11.977,12.033,11969,0
2015-08-05,12.068,12.078,11.947,12.051,25361,0
2015-08-06,12.013,12.051,11.947,12.051,19597,0
2015-08-07,12.023,12.114,11.977,12.042,24706,0
2015-08-10,12.078,12.106,11.977,12.013,21850,0
2015-08-11,12.005,12.106,12.005,12.06,18013,0
2015-08-12,12.108,12.196,12.025,12.171,30183,0
2015-08-13,12.143,12.143,12.099,12.099,6781,0
2015-08-14,12.091,12.187,12.071,12.081,5685,0
2015-08-17,12.108,12.117,12.015,12.081,26026,0
2015-08-18,12.099,12.126,12.025,12.044,65508,0
2015-08-19,12.071,12.108,12.006,12.081,21326,0
2015-08-20,12.015,12.126,11.979,12.053,17390,0
2015-08-21,12.025,12.071,11.969,11.988,21105,0
2015-08-24,11.959,11.969,11.604,11.796,50496,0
2015-08-25,11.888,12.006,11.852,11.939,17058,0
2015-08-26,11.959,11.959,11.814,11.888,13891,0
2015-08-27,11.988,11.988,11.896,11.979,24822,0
2015-08-28,12.044,12.044,11.92,11.969,31384,0
2015-08-31,11.997,11.997,11.93,11.997,11264,0
2015-09-01,11.949,11.997,11.949,11.959,9843,0
2015-09-02,12.006,12.035,11.93,12.015,6012,0
2015-09-03,11.92,11.997,11.92,11.997,14982,0
2015-09-04,11.997,12.071,11.911,11.911,8749,0
2015-09-08,12.006,12.025,11.959,12.006,6234,0
2015-09-09,12.047,12.084,12.047,12.084,15031,0
2015-09-10,12.028,12.084,12.028,12.065,12919,0
2015-09-11,12.092,12.092,12.047,12.047,2942,0
2015-09-14,12.047,12.047,12.047,12.047,1304,0
2015-09-15,11.99,12.018,11.922,11.922,4357,0
2015-09-16,11.971,11.999,11.889,11.99,17212,0
2015-09-17,11.922,12.084,11.913,12.084,7600,0
2015-09-18,12.102,12.182,12.084,12.165,8061,0
2015-09-21,12.12,12.156,12.065,12.102,19497,0
2015-09-22,12.137,12.146,11.932,12.028,32569,0
2015-09-23,12.065,12.065,12.056,12.056,1305,0
2015-09-24,12.065,12.074,12.028,12.056,8878,0
2015-09-25,12.12,12.12,12.047,12.092,11329,0
2015-09-28,12.11,12.11,12.008,12.038,19801,0
2015-09-29,12.018,12.028,11.981,12.028,4465,0
2015-09-30,12.047,12.092,12.038,12.074,7951,0
2015-10-01,12.074,12.074,12.074,12.074,100,0
2015-10-02,12.084,12.173,12.056,12.084,9694,0
2015-10-05,12.102,12.129,12.018,12.065,8813,0
2015-10-06,12.084,12.11,12.065,12.065,5338,0
2015-10-07,12.11,12.12,12.065,12.11,7472,0
2015-10-08,12.047,12.102,11.999,12.028,13942,0
2015-10-09,12.074,12.11,11.971,12.038,22655,0
2015-10-12,12.056,12.084,11.981,12.056,10252,0
2015-10-13,12.047,12.129,12.028,12.129,15901,0
2015-10-14,12.168,12.24,12.076,12.24,13562,0
2015-10-15,12.168,12.184,12.131,12.159,12694,0
2015-10-16,12.184,12.184,12.131,12.168,2065,0
2015-10-19,12.149,12.159,12.149,12.159,258,0
2015-10-20,12.112,12.168,12.086,12.131,6292,0
2015-10-21,12.168,12.201,12.168,12.168,14537,0
2015-10-22,12.139,12.26,12.139,12.25,12585,0
2015-10-23,12.22,12.287,12.22,12.269,5424,0
2015-10-26,12.23,12.287,12.211,12.24,12151,0
2015-10-27,12.269,12.287,12.22,12.287,23217,0
2015-10-28,12.24,12.25,12.23,12.24,3255,0
2015-10-29,12.23,12.26,12.22,12.26,49904,0
2015-10-30,12.26,12.37,12.24,12.37,16166,0
2015-11-02,12.362,12.362,12.287,12.287,2759,0
2015-11-03,12.26,12.352,12.22,12.277,15413,0
2015-11-04,12.269,12.305,12.24,12.295,7040,0
2015-11-05,12.277,12.305,12.26,12.269,3581,0
2015-11-06,12.176,12.24,12.03,12.139,18877,0
2015-11-09,12.149,12.176,12.067,12.067,8882,0
2015-11-10,12.115,12.243,12.069,12.195,13184,0
2015-11-11,12.263,12.263,12.171,12.243,11452,0
2015-11-12,12.152,12.162,12.134,12.162,3567,0
2015-11-13,12.152,12.162,12.106,12.162,8105,0
2015-11-16,12.152,12.309,12.142,12.152,15562,0
2015-11-17,12.179,12.243,12.069,12.106,20529,0
2015-11-18,12.106,12.186,12.106,12.179,9400,0
2015-11-19,12.186,12.223,12.079,12.179,20639,0
2015-11-20,12.186,12.337,12.186,12.263,12207,0
2015-11-23,12.299,12.337,12.263,12.327,32524,0
2015-11-24,12.289,12.356,12.253,12.271,9367,0
2015-11-25,12.271,12.383,12.179,12.186,18045,0
2015-11-27,12.299,12.346,12.213,12.327,14586,0
2015-11-30,12.327,12.327,12.233,12.289,11348,0
2015-12-01,12.317,12.317,12.263,12.309,9680,0
2015-12-02,12.309,12.374,12.289,12.374,9505,0
2015-12-03,12.356,12.356,12.179,12.253,15402,0
2015-12-04,12.223,12.356,12.223,12.317,6914,0
2015-12-07,12.327,12.365,12.179,12.223,25289,0
2015-12-08,12.223,12.263,12.195,12.223,7027,0
2015-12-09,12.115,12.233,12.115,12.142,18045,0
2015-12-10,12.134,12.243,12.134,12.233,10698,0
2015-12-11,12.171,12.299,12.152,12.204,27987,0
2015-12-14,12.223,12.223,12.079,12.079,13413,0
2015-12-15,12.089,12.179,12.079,12.115,8213,0
2015-12-16,12.079,12.171,12.079,12.134,9724,0
2015-12-17,12.134,12.223,12.134,12.223,17720,0
2015-12-18,12.289,12.289,12.186,12.204,25068,0
2015-12-21,12.179,12.289,12.179,12.263,12103,0
2015-12-22,12.299,12.346,12.223,12.253,13199,0
2015-12-23,12.233,12.356,12.213,12.243,40302,0
2015-12-24,12.253,12.299,12.213,12.28,15549,0
2015-12-28,12.309,12.374,12.233,12.356,44457,0
2015-12-29,12.356,12.356,12.243,12.253,44994,0
2015-12-30,12.28,12.346,12.233,12.346,13286,0
2015-12-31,12.402,12.402,12.31,12.337,13700,0
2016-01-04,12.263,12.402,12.263,12.402,20295,0
2016-01-05,12.402,12.501,12.393,12.431,39758,0
2016-01-06,12.456,12.621,12.456,12.576,20527,0
2016-01-07,12.511,12.613,12.511,12.57,13143,0
2016-01-08,12.52,12.531,12.501,12.52,10883,0
2016-01-11,12.631,12.631,12.53,12.53,36933,0
2016-01-12,12.576,12.604,12.52,12.604,12523,0
2016-01-13,12.532,12.56,12.45,12.458,26079,0
2016-01-14,12.522,12.522,12.414,12.441,11838,0
2016-01-15,12.486,12.532,12.424,12.503,34770,0
2016-01-19,12.551,12.56,12.493,12.542,11840,0
2016-01-20,12.56,12.56,12.31,12.31,51411,0
2016-01-21,12.328,12.428,12.328,12.395,24940,0
2016-01-22,12.424,12.45,12.376,12.433,22137,0
2016-01-25,12.433,12.467,12.433,12.45,14004,0
2016-01-26,12.493,12.503,12.414,12.503,22157,0
2016-01-27,12.542,12.634,12.503,12.503,21538,0
2016-01-28,12.522,12.634,12.522,12.634,10075,0
2016-01-29,12.634,12.691,12.615,12.673,9265,0
2016-02-01,12.654,12.728,12.586,12.644,13244,0
2016-02-02,12.691,12.785,12.671,12.719,33894,0
2016-02-03,12.748,12.821,12.748,12.775,14795,0
2016-02-04,12.83,12.903,12.803,12.903,20763,0
2016-02-05,12.866,12.996,12.866,12.996,32410,0
2016-02-08,12.913,13.006,12.913,12.922,17468,0
2016-02-09,12.83,12.979,12.83,12.874,17421,0
2016-02-10,12.866,12.942,12.866,12.922,9927,0
2016-02-11,12.962,12.981,12.877,12.886,14410,0
2016-02-12,12.905,12.954,12.832,12.905,9437,0
2016-02-16,12.954,12.991,12.84,12.895,27865,0
2016-02-17,12.886,12.925,12.867,12.867,11788,0
2016-02-18,12.935,12.972,12.867,12.972,11767,0
2016-02-19,13.009,13.094,12.961,12.991,24675,0
2016-02-22,13.039,13.139,13.009,13.076,21108,0
2016-02-23,13.094,13.242,13.066,13.242,32246,0
2016-02-24,13.185,13.242,13.117,13.197,24895,0
2016-02-25,13.223,13.242,13.167,13.242,43523,0
2016-02-26,13.242,13.262,13.204,13.204,72695,0
2016-02-29,13.232,13.436,13.194,13.436,17830,0
2016-03-01,13.426,13.426,13.252,13.299,35720,0
2016-03-02,13.318,13.336,13.094,13.167,27661,0
2016-03-03,13.175,13.279,13.175,13.252,13842,0
2016-03-04,13.157,13.262,13.157,13.157,13709,0
2016-03-07,13.204,13.327,13.186,13.279,18647,0
2016-03-08,13.436,13.436,13.252,13.383,11208,0
2016-03-09,13.348,13.348,13.264,13.293,8064,0
2016-03-10,13.273,13.553,13.273,13.429,27324,0
2016-03-11,13.429,13.497,13.301,13.376,23057,0
2016-03-14,13.42,13.436,13.32,13.429,37743,0
2016-03-15,13.429,13.429,13.31,13.31,9889,0
2016-03-16,13.367,13.526,13.32,13.526,24109,0
2016-03-17,13.571,13.797,13.571,13.629,57898,0
2016-03-18,13.665,13.694,13.487,13.665,17287,0
2016-03-21,13.665,13.665,13.638,13.665,14629,0
2016-03-22,13.629,13.665,13.62,13.655,23169,0
2016-03-23,13.655,13.655,13.62,13.655,21069,0
2016-03-24,13.665,13.694,13.629,13.655,22061,0
2016-03-28,13.685,13.701,13.571,13.611,20357,0
2016-03-29,13.62,13.686,13.582,13.629,27769,0
2016-03-30,13.637,13.665,13.629,13.655,20061,0
2016-03-31,13.647,13.797,13.637,13.757,47031,0
2016-04-01,13.787,13.845,13.757,13.845,40697,0
2016-04-04,13.873,13.883,13.866,13.873,7964,0
2016-04-05,13.9,13.976,13.9,13.976,36534,0
2016-04-06,13.976,13.985,13.854,13.985,29295,0
2016-04-07,14.008,14.018,13.916,13.916,7171,0
2016-04-08,13.966,14.018,13.854,13.854,13664,0
2016-04-11,13.873,13.873,13.854,13.854,15322,0
2016-04-12,13.883,13.927,13.863,13.9,11415,0
2016-04-13,13.877,13.885,13.808,13.817,17158,0
2016-04-14,13.798,13.821,13.759,13.759,12328,0
2016-04-15,13.808,13.808,13.74,13.74,13741,0
2016-04-18,13.687,13.865,13.687,13.837,7838,0
2016-04-19,13.798,13.885,13.798,13.885,4662,0
2016-04-20,13.721,13.808,13.657,13.687,18988,0
2016-04-21,13.687,13.73,13.621,13.621,17397,0
2016-04-22,13.639,13.721,13.639,13.695,8856,0
2016-04-25,13.713,13.713,13.612,13.667,9240,0
2016-04-26,13.713,13.779,13.677,13.73,17380,0
2016-04-27,13.749,13.895,13.73,13.73,18124,0
2016-04-28,13.769,13.769,13.703,13.729,17168,0
2016-04-29,13.789,13.798,13.749,13.785,13668,0
2016-05-02,13.829,13.856,13.775,13.775,5702,0
2016-05-03,13.827,13.827,13.713,13.75,8989,0
2016-05-04,13.779,13.779,13.677,13.74,9096,0
2016-05-05,13.789,13.827,13.695,13.827,12769,0
2016-05-06,13.817,13.817,13.761,13.805,6821,0
2016-05-09,13.798,13.799,13.761,13.779,5857,0
2016-05-10,13.808,13.808,13.721,13.741,14020,0
2016-05-11,13.801,13.83,13.753,13.753,5586,0
2016-05-12,13.782,13.858,13.723,13.723,14168,0
2016-05-13,13.742,13.801,13.705,13.732,51806,0
2016-05-16,13.742,13.742,13.669,13.689,10772,0
2016-05-17,13.689,13.704,13.604,13.632,13160,0
2016-05-18,13.641,13.641,13.519,13.519,12559,0
2016-05-19,13.538,13.623,13.415,13.604,45246,0
2016-05-20,13.632,13.697,13.632,13.697,17303,0
2016-05-23,13.705,14.8,13.705,14.189,752810,0
2016-05-24,14.226,14.374,14.064,14.337,213901,0
2016-05-25,14.346,14.374,14.256,14.318,49484,0
2016-05-26,14.327,14.374,14.18,14.327,29746,0
2016-05-27,14.611,14.677,14.337,14.452,117384,0
2016-05-31,14.374,14.472,14.216,14.216,27511,0
2016-06-01,14.254,14.318,14.208,14.298,11816,0
2016-06-02,14.294,14.346,14.189,14.254,12189,0
2016-06-03,14.246,14.499,14.246,14.499,14795,0
2016-06-06,14.499,14.725,14.499,14.499,52850,0
2016-06-07,14.518,14.565,14.337,14.481,46272,0
2016-06-08,14.699,14.699,14.55,14.566,31343,0
2016-06-09,14.473,14.511,14.464,14.464,3020,0
2016-06-10,14.454,14.493,14.425,14.443,2244,0
2016-06-13,14.444,14.53,14.444,14.473,5329,0
2016-06-14,14.623,14.623,14.473,14.555,9709,0
2016-06-15,14.587,14.587,14.473,14.521,8708,0
2016-06-16,14.568,14.568,14.406,14.444,23506,0
2016-06-17,14.445,14.493,14.386,14.464,18254,0
2016-06-20,14.386,14.396,14.338,14.386,23408,0
2016-06-21,14.348,14.54,14.348,14.502,5754,0
2016-06-22,14.53,14.53,14.454,14.464,9248,0
2016-06-23,14.464,14.473,14.366,14.425,12523,0
2016-06-24,14.483,14.53,14.356,14.376,16243,0
2016-06-27,14.473,14.537,14.435,14.441,18773,0
2016-06-28,14.406,14.521,14.406,14.463,31251,0
2016-06-29,14.474,14.54,14.444,14.521,17107,0
2016-06-30,14.568,14.653,14.368,14.473,46284,0
2016-07-01,14.596,14.623,14.532,14.623,11625,0
2016-07-05,14.578,14.614,14.435,14.55,33665,0
2016-07-06,14.689,14.689,14.386,14.435,36294,0
2016-07-07,14.425,14.533,14.414,14.425,13831,0
2016-07-08,14.416,14.516,14.406,14.511,7839,0
2016-07-11,14.558,14.558,14.502,14.53,6638,0
2016-07-12,14.502,14.521,14.358,14.358,8671,0
2016-07-13,14.457,14.496,14.322,14.438,13096,0
2016-07-14,14.34,14.379,14.202,14.331,34341,0
2016-07-15,14.211,14.447,14.211,14.447,20989,0
2016-07-18,14.496,14.598,14.496,14.561,10666,0
2016-07-19,14.645,14.645,14.467,14.524,20206,0
2016-07-20,14.654,14.827,14.607,14.731,42733,0
2016-07-21,14.77,14.779,14.684,14.693,7132,0
2016-07-22,14.607,14.617,14.552,14.607,19305,0
2016-07-25,14.561,14.561,14.543,14.561,3827,0
2016-07-26,14.635,14.635,14.533,14.533,31162,0
2016-07-27,14.486,14.617,14.486,14.486,17173,0
2016-07-28,14.537,14.543,14.447,14.491,15126,0
2016-07-29,14.552,14.562,14.505,14.562,8940,0
2016-08-01,14.518,14.55,14.467,14.47,7459,0
2016-08-02,14.457,14.457,14.351,14.409,4490,0
2016-08-03,14.447,14.496,14.416,14.438,8433,0
2016-08-04,14.581,14.598,14.466,14.533,12426,0
2016-08-05,14.635,14.635,14.369,14.411,9292,0
2016-08-08,14.447,14.664,14.447,14.625,9365,0
2016-08-09,14.664,14.664,14.511,14.529,16374,0
2016-08-10,14.43,14.526,14.43,14.524,24913,0
2016-08-11,14.526,14.61,14.506,14.588,9455,0
2016-08-12,14.715,14.715,14.595,14.598,14243,0
2016-08-15,14.575,14.587,14.516,14.516,7027,0
2016-08-16,14.478,14.546,14.43,14.43,18496,0
2016-08-17,14.478,14.478,14.333,14.333,17279,0
2016-08-18,14.333,14.371,14.212,14.286,33158,0
2016-08-19,14.241,14.295,14.241,14.287,13215,0
2016-08-22,14.287,14.295,14.259,14.278,8847,0
2016-08-23,14.323,14.323,14.154,14.212,41357,0
2016-08-24,14.25,14.25,14.174,14.208,21108,0
2016-08-25,14.203,14.212,14.145,14.164,17105,0
2016-08-26,14.231,14.259,14,14.057,24095,0
2016-08-29,14.096,14.154,14.067,14.113,16470,0
2016-08-30,14.164,14.192,14.106,14.116,9055,0
2016-08-31,14.057,14.154,14.057,14.096,12606,0
2016-09-01,14.057,14.096,14.057,14.067,1954,0
2016-09-02,14.077,14.116,14.077,14.096,2834,0
2016-09-06,14.126,14.26,14.126,14.25,13854,0
2016-09-07,14.116,14.267,14.106,14.241,5074,0
2016-09-08,14.215,14.25,14.184,14.203,14291,0
2016-09-09,14.077,14.145,13.906,13.906,28235,0
2016-09-12,13.859,13.859,13.63,13.742,46553,0
2016-09-13,13.811,13.821,13.714,13.714,14018,0
2016-09-14,13.721,13.857,13.721,13.801,8531,0
2016-09-15,13.78,13.857,13.78,13.833,4531,0
2016-09-16,13.753,13.809,13.753,13.809,6069,0
2016-09-19,13.825,13.825,13.74,13.74,2547,0
2016-09-20,13.702,13.789,13.702,13.75,7669,0
2016-09-21,13.809,13.809,13.675,13.75,27484,0
2016-09-22,13.839,13.857,13.809,13.809,5304,0
2016-09-23,13.799,13.896,13.798,13.849,15402,0
2016-09-26,13.849,13.867,13.829,13.832,2606,0
2016-09-27,13.904,13.932,13.896,13.922,6736,0
2016-09-28,13.922,13.998,13.922,13.932,8959,0
2016-09-29,13.932,13.998,13.892,13.998,17617,0
2016-09-30,14.046,14.286,13.982,14.272,36354,0
2016-10-03,14.235,14.257,14.173,14.183,6889,0
2016-10-04,14.144,14.183,14.007,14.066,8783,0
2016-10-05,13.942,13.942,13.76,13.76,19486,0
2016-10-06,13.867,13.867,13.665,13.702,9151,0
2016-10-07,13.675,13.778,13.665,13.689,10662,0
2016-10-10,13.924,13.924,13.675,13.675,5747,0
2016-10-11,13.665,13.759,13.609,13.635,8512,0
2016-10-12,13.637,13.663,13.607,13.644,6939,0
2016-10-13,13.653,13.653,13.471,13.566,12603,0
2016-10-14,13.53,13.53,13.476,13.501,23108,0
2016-10-17,13.52,13.53,13.462,13.53,14139,0
2016-10-18,13.499,13.644,13.386,13.558,21907,0
2016-10-19,13.679,13.679,13.644,13.644,1249,0
2016-10-20,13.644,14.055,13.644,13.837,18811,0
2016-10-21,13.837,13.885,13.726,13.753,19184,0
2016-10-24,13.845,13.845,13.72,13.817,9711,0
2016-10-25,13.885,14.013,13.768,13.788,3602,0
2016-10-26,13.798,13.798,13.692,13.72,4131,0
2016-10-27,13.71,13.847,13.576,13.847,13916,0
2016-10-28,13.902,13.951,13.71,13.912,17437,0
2016-10-31,13.885,14.035,13.865,13.865,9927,0
2016-11-01,13.798,13.819,13.788,13.797,7985,0
2016-11-02,13.798,13.798,13.52,13.653,25237,0
2016-11-03,13.653,13.653,13.52,13.615,11272,0
2016-11-04,13.596,13.606,13.548,13.606,12620,0
2016-11-07,13.539,13.564,13.539,13.564,3286,0
2016-11-08,13.527,13.613,13.527,13.613,2535,0
2016-11-09,13.536,13.536,13.333,13.333,28369,0
2016-11-10,13.401,13.401,13.113,13.143,45571,0
2016-11-11,13.045,13.074,12.987,13.055,21657,0
2016-11-14,13.065,13.065,12.749,12.777,23736,0
2016-11-15,12.69,12.92,12.631,12.92,23939,0
2016-11-16,12.92,12.92,12.788,12.891,14757,0
2016-11-17,12.93,12.949,12.699,12.795,17806,0
2016-11-18,12.757,12.823,12.707,12.795,9960,0
2016-11-21,12.729,12.886,12.709,12.805,22173,0
2016-11-22,12.767,12.88,12.729,12.787,48831,0
2016-11-23,12.699,12.958,12.699,12.91,12982,0
2016-11-25,12.968,12.978,12.891,12.94,5137,0
2016-11-28,12.93,13.008,12.93,13.008,18469,0
2016-11-29,13.027,13.198,13.007,13.103,11802,0
2016-11-30,13.08,13.103,13.018,13.103,20434,0
2016-12-01,13.103,13.103,12.968,12.968,11676,0
2016-12-02,12.94,12.978,12.919,12.926,12388,0
2016-12-05,12.9,12.92,12.861,12.862,9532,0
2016-12-06,12.968,13.037,12.9,13.037,8741,0
2016-12-07,13.074,13.257,13.074,13.247,19197,0
2016-12-08,13.189,13.391,13.148,13.237,29999,0
2016-12-09,13.171,13.198,13.132,13.189,15689,0
2016-12-12,13.179,13.18,13.093,13.141,25260,0
2016-12-13,13.075,13.257,13.075,13.171,35191,0
2016-12-14,13.168,13.332,13.168,13.265,16330,0
2016-12-15,13.216,13.274,13.11,13.226,18213,0
2016-12-16,13.206,13.332,13.171,13.323,17768,0
2016-12-19,13.341,13.385,13.294,13.303,19725,0
2016-12-20,13.284,13.294,13.226,13.265,12371,0
2016-12-21,13.274,13.274,13.216,13.226,11496,0
2016-12-22,13.216,13.323,13.216,13.323,17455,0
2016-12-23,13.255,13.284,13.082,13.1,33040,0
2016-12-27,13.187,13.187,13.1,13.119,18731,0
2016-12-28,13.042,13.088,12.965,13.014,23322,0
2016-12-29,13.014,13.1,13.014,13.1,17047,0
2016-12-30,13.216,13.216,13.034,13.091,33476,0
2017-01-03,13.052,13.125,13.052,13.1,11542,0
2017-01-04,13.148,13.216,13.11,13.216,17766,0
2017-01-05,13.129,13.245,13.129,13.245,26079,0
2017-01-06,13.274,13.303,13.226,13.255,14902,0
2017-01-09,13.265,13.332,13.265,13.332,8088,0
2017-01-10,13.371,13.419,13.341,13.419,14426,0
2017-01-11,13.388,13.444,13.348,13.406,10509,0
2017-01-12,13.388,13.465,13.388,13.455,2512,0
2017-01-13,13.445,13.465,13.411,13.435,18868,0
2017-01-17,13.406,13.514,13.406,13.465,12564,0
2017-01-18,13.445,13.465,13.416,13.416,10366,0
2017-01-19,13.362,13.425,13.329,13.396,19412,0
2017-01-20,13.399,13.399,13.32,13.368,7207,0
2017-01-23,13.378,13.416,13.358,13.396,5430,0
2017-01-24,13.455,13.465,13.428,13.465,13742,0
2017-01-25,13.455,13.505,13.435,13.475,6614,0
2017-01-26,13.505,13.514,13.475,13.495,14927,0
2017-01-27,13.514,13.514,13.507,13.514,13568,0
2017-01-30,13.472,13.562,13.47,13.495,19913,0
2017-01-31,13.534,13.562,13.475,13.505,16976,0
2017-02-01,13.524,13.524,13.455,13.455,3686,0
2017-02-02,13.494,13.495,13.425,13.425,8817,0
2017-02-03,13.435,13.485,13.435,13.465,7994,0
2017-02-06,13.455,13.485,13.416,13.416,11499,0
2017-02-07,13.435,13.514,13.416,13.514,5965,0
2017-02-08,13.541,13.599,13.522,13.589,9030,0
2017-02-09,13.522,13.55,13.522,13.522,8003,0
2017-02-10,13.56,13.56,13.512,13.538,9883,0
2017-02-13,13.56,13.569,13.492,13.56,24260,0
2017-02-14,13.532,13.532,13.472,13.492,6832,0
2017-02-15,13.442,13.476,13.422,13.442,4064,0
2017-02-16,13.442,13.56,13.442,13.492,13979,0
2017-02-17,13.432,13.56,13.413,13.482,22496,0
2017-02-21,13.55,13.753,13.543,13.753,7028,0
2017-02-22,13.686,13.686,13.432,13.599,9739,0
2017-02-23,13.673,13.763,13.589,13.763,4547,0
2017-02-24,13.833,13.853,13.704,13.853,9817,0
2017-02-27,13.626,13.918,13.626,13.918,8953,0
2017-02-28,13.892,13.899,13.862,13.892,9603,0
2017-03-01,13.793,13.813,13.743,13.753,23471,0
2017-03-02,13.777,13.833,13.773,13.813,20834,0
2017-03-03,13.753,13.803,13.422,13.472,40226,0
2017-03-06,13.45,13.676,13.433,13.666,34843,0
2017-03-07,13.646,13.995,13.581,13.988,16532,0
2017-03-08,13.753,13.958,13.733,13.813,16121,0
2017-03-09,13.733,13.813,13.513,13.589,12032,0
2017-03-10,13.637,13.899,13.609,13.899,26048,0
2017-03-13,13.822,13.938,13.772,13.882,27133,0
2017-03-14,13.862,13.975,13.862,13.918,13295,0
2017-03-15,14.042,14.062,13.83,14.042,12762,0
2017-03-16,13.998,14.062,13.998,14.036,15003,0
2017-03-17,14.018,14.032,14.003,14.003,6418,0
2017-03-20,14.003,14.052,13.994,14.022,5103,0
2017-03-21,14.022,14.022,14.003,14.003,6893,0
2017-03-22,14.003,14.102,14.003,14.102,43424,0
2017-03-23,14.102,14.102,14.022,14.022,15564,0
2017-03-24,14.023,14.023,14.022,14.022,345,0
2017-03-27,14.05,14.082,14.042,14.042,5758,0
2017-03-28,14.102,14.142,14.09,14.092,7617,0
2017-03-29,14.102,14.125,14.062,14.062,20197,0
2017-03-30,14.112,14.502,14.082,14.335,20416,0
2017-03-31,14.463,14.774,14.19,14.2,22275,0
2017-04-03,14.249,14.258,14.2,14.2,4934,0
2017-04-04,14.19,14.23,14.19,14.223,10040,0
2017-04-05,14.2,14.315,14.19,14.19,8382,0
2017-04-06,14.288,14.296,14.19,14.21,21032,0
2017-04-07,14.2,14.404,14.2,14.24,7729,0
2017-04-10,14.28,14.316,14.24,14.296,8589,0
2017-04-11,14.294,14.294,14.237,14.237,2371,0
2017-04-12,14.342,14.342,14.246,14.256,3447,0
2017-04-13,14.275,14.285,14.275,14.285,12811,0
2017-04-17,14.48,14.48,14.352,14.362,4060,0
2017-04-18,14.343,14.381,14.285,14.285,4906,0
2017-04-19,14.294,14.352,14.285,14.342,9320,0
2017-04-20,14.294,14.294,14.292,14.294,3836,0
2017-04-21,14.294,14.323,14.294,14.294,938,0
2017-04-24,14.294,14.314,14.294,14.294,4908,0
2017-04-25,14.432,14.432,14.31,14.333,7938,0
2017-04-26,14.367,14.412,14.314,14.382,5730,0
2017-04-27,14.441,14.758,14.426,14.676,12014,0
2017-04-28,14.823,14.823,14.323,14.631,39683,0
2017-05-01,14.626,14.763,14.422,14.53,14267,0
2017-05-02,14.441,14.812,14.441,14.471,13549,0
2017-05-03,14.48,14.611,14.382,14.422,12087,0
2017-05-04,14.538,14.543,14.49,14.49,2326,0
2017-05-05,14.382,14.392,14.342,14.342,11867,0
2017-05-08,14.372,14.432,14.362,14.412,13615,0
2017-05-09,14.372,14.382,14.294,14.323,13571,0
2017-05-10,14.331,14.698,14.331,14.548,11075,0
2017-05-11,14.449,14.675,14.39,14.39,10448,0
2017-05-12,14.322,14.841,14.301,14.34,18008,0
2017-05-15,14.34,14.37,14.301,14.301,8602,0
2017-05-16,14.311,14.429,14.311,14.36,1185,0
2017-05-17,14.461,14.461,14.35,14.35,2865,0
2017-05-18,14.39,14.4,14.301,14.301,4156,0
2017-05-19,14.331,14.331,14.282,14.331,7235,0
2017-05-22,14.311,14.477,14.311,14.42,3031,0
2017-05-23,14.311,14.769,14.311,14.508,6073,0
2017-05-24,14.432,14.5,14.38,14.5,5705,0
2017-05-25,14.39,14.43,14.34,14.34,5809,0
2017-05-26,14.675,14.675,14.291,14.291,8807,0
2017-05-30,14.301,14.553,14.301,14.469,13113,0
2017-05-31,14.469,14.478,14.43,14.449,4237,0
2017-06-01,14.42,14.449,14.41,14.42,9358,0
2017-06-02,14.449,14.5,14.41,14.41,12645,0
2017-06-05,14.37,14.41,14.331,14.35,6501,0
2017-06-06,14.331,14.548,14.331,14.528,12912,0
2017-06-07,14.819,14.819,14.41,14.528,4207,0
2017-06-08,14.588,14.59,14.548,14.548,7320,0
2017-06-09,14.548,14.548,14.38,14.38,5341,0
2017-06-12,14.415,14.781,14.321,14.38,13482,0
2017-06-13,14.337,14.38,14.291,14.291,4527,0
2017-06-14,14.479,14.479,14.279,14.358,20981,0
2017-06-15,14.279,14.328,14.162,14.25,9679,0
2017-06-16,14.319,14.348,14.299,14.344,5585,0
2017-06-19,14.731,14.731,14.289,14.289,29994,0
2017-06-20,14.428,14.428,14.299,14.4,18355,0
2017-06-21,14.329,14.378,14.329,14.358,2376,0
2017-06-22,14.329,14.447,14.329,14.408,12543,0
2017-06-23,14.39,14.596,14.39,14.566,5384,0
2017-06-26,14.526,14.566,14.348,14.348,14124,0
2017-06-27,14.398,14.398,14.299,14.338,22557,0
2017-06-28,14.315,14.388,14.259,14.388,10748,0
2017-06-29,14.358,14.358,14.231,14.309,6063,0
2017-06-30,14.801,14.801,14.438,14.438,10149,0
2017-07-03,14.821,14.821,14.596,14.624,2447,0
2017-07-05,14.526,14.586,14.438,14.438,8694,0
2017-07-06,14.447,14.447,14.211,14.221,7015,0
2017-07-07,14.348,14.428,14.201,14.368,6546,0
2017-07-10,14.315,14.378,14.299,14.299,2913,0
2017-07-11,14.211,14.329,14.211,14.329,1739,0
2017-07-12,14.368,14.428,14.348,14.428,7483,0
2017-07-13,14.394,14.398,14.349,14.373,6146,0
2017-07-14,14.398,14.428,14.398,14.408,4338,0
2017-07-17,14.428,14.428,14.329,14.378,10068,0
2017-07-18,14.348,14.398,14.348,14.388,976,0
2017-07-19,14.378,14.378,14.338,14.338,3176,0
2017-07-20,14.348,14.724,14.338,14.724,19529,0
2017-07-21,14.724,14.724,14.527,14.527,7079,0
2017-07-24,14.577,14.625,14.577,14.606,3195,0
2017-07-25,14.773,14.773,14.378,14.438,8003,0
2017-07-26,14.566,14.566,14.429,14.527,6165,0
2017-07-27,14.449,14.537,14.449,14.517,1469,0
2017-07-28,14.803,14.823,14.558,14.684,12955,0
2017-07-31,14.793,14.793,14.457,14.474,31456,0
2017-08-01,14.477,14.546,14.477,14.477,6115,0
2017-08-02,14.497,14.557,14.457,14.477,15602,0
2017-08-03,14.438,14.497,14.428,14.457,9691,0
2017-08-04,14.439,14.477,14.408,14.428,17615,0
2017-08-07,14.446,14.793,14.438,14.793,18928,0
2017-08-08,14.793,14.793,14.577,14.587,10649,0
2017-08-09,14.557,14.746,14.497,14.497,7373,0
2017-08-10,14.577,14.577,14.407,14.424,1622,0
2017-08-11,14.734,14.734,14.437,14.665,5209,0
2017-08-14,14.542,14.625,14.542,14.625,1447,0
2017-08-15,14.567,14.567,14.502,14.516,5630,0
2017-08-16,14.557,14.557,14.483,14.494,1345,0
2017-08-17,14.488,14.488,14.467,14.467,479,0
2017-08-18,14.536,14.536,14.417,14.417,7232,0
2017-08-21,14.597,14.597,14.477,14.516,9135,0
2017-08-22,14.665,14.665,14.507,14.517,3864,0
2017-08-23,14.477,14.557,14.447,14.447,5580,0
2017-08-24,14.447,14.527,14.437,14.507,3594,0
2017-08-25,14.684,14.684,14.39,14.413,18903,0
2017-08-28,14.418,14.442,14.397,14.397,8355,0
2017-08-29,14.417,14.547,14.417,14.547,7931,0
2017-08-30,14.487,14.507,14.417,14.467,3728,0
2017-08-31,14.497,14.517,14.417,14.497,5756,0
2017-09-01,14.448,14.487,14.377,14.477,2783,0
2017-09-05,14.397,14.457,14.397,14.427,2234,0
2017-09-06,14.387,14.497,14.387,14.427,12173,0
2017-09-07,14.437,14.497,14.437,14.457,4525,0
2017-09-08,14.457,14.497,14.423,14.497,1746,0
2017-09-11,14.567,14.567,14.407,14.407,8707,0
2017-09-12,14.477,14.486,14.477,14.477,25708,0
2017-09-13,14.417,14.507,14.417,14.437,3851,0
2017-09-14,14.347,14.417,14.328,14.347,10472,0
2017-09-15,14.347,14.457,14.347,14.397,10226,0
2017-09-18,14.467,14.477,14.419,14.477,9567,0
2017-09-19,14.387,14.417,14.367,14.367,18204,0
2017-09-20,14.357,14.357,14.328,14.344,1992,0
2017-09-21,14.338,14.338,14.199,14.199,22073,0
2017-09-22,14.199,14.248,14.199,14.199,6724,0
2017-09-25,14.239,14.239,14.209,14.219,11153,0
2017-09-26,14.199,14.239,14.189,14.229,22074,0
2017-09-27,14.219,14.219,14.109,14.179,25198,0
2017-09-28,14.169,14.169,14.092,14.159,8892,0
2017-09-29,14.219,14.268,14.104,14.169,16251,0
2017-10-02,14.205,14.219,14.169,14.179,11350,0
2017-10-03,14.139,14.179,14.119,14.119,5920,0
2017-10-04,14.112,14.139,14.112,14.129,7935,0
2017-10-05,14.109,14.169,14.109,14.169,4371,0
2017-10-06,14.099,14.12,14.099,14.099,2508,0
2017-10-09,14.089,14.099,14.059,14.089,9509,0
2017-10-10,14.089,14.144,14.089,14.125,5686,0
2017-10-11,14.129,14.129,14.07,14.07,3650,0
2017-10-12,14.059,14.076,14.049,14.049,8756,0
2017-10-13,14.088,14.089,14.088,14.089,501,0
2017-10-16,14.069,14.069,14.055,14.069,2422,0
2017-10-17,14.059,14.159,14.058,14.109,5410,0
2017-10-18,14.089,14.179,14.079,14.149,8582,0
2017-10-19,14.169,14.169,14.058,14.119,7490,0
2017-10-20,14.049,14.079,14.049,14.049,6276,0
2017-10-23,14.039,14.082,13.94,13.94,19075,0
2017-10-24,13.96,13.972,13.93,13.93,5621,0
2017-10-25,14.009,14.009,13.906,13.913,2793,0
2017-10-26,13.89,13.91,13.85,13.91,13784,0
2017-10-27,14.109,14.109,13.91,13.95,15362,0
2017-10-30,13.93,14.004,13.84,13.87,6151,0
2017-10-31,13.91,13.93,13.86,13.86,12275,0
2017-11-01,13.74,13.88,13.68,13.83,20828,0
2017-11-02,13.84,13.859,13.81,13.82,7432,0
2017-11-03,13.812,13.83,13.78,13.78,1998,0
2017-11-06,13.74,13.82,13.74,13.82,17149,0
2017-11-07,13.82,13.85,13.81,13.82,17871,0
2017-11-08,13.84,13.88,13.8101,13.82,10506,0
2017-11-09,13.8,13.854,13.8,13.84,13119,0
2017-11-10,13.85,13.85,13.8,13.81,12130,0
