Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.005,10.016,9.996,10.016,3428,0
2005-02-28,10.022,10.077,10.005,10.022,18309,0
2005-03-01,10.022,10.057,10.022,10.042,10416,0
2005-03-02,10.034,10.057,10.034,10.05,7293,0
2005-03-03,10.077,10.077,10.022,10.022,15030,0
2005-03-04,10.042,10.085,10.042,10.085,24859,0
2005-03-07,10.085,10.085,10.042,10.077,18461,0
2005-03-08,10.09,10.09,10.022,10.022,8787,0
2005-03-09,9.996,9.996,9.911,9.962,20246,0
2005-03-10,9.941,10.005,9.941,10.005,17415,0
2005-03-11,9.962,10.005,9.962,9.969,11164,0
2005-03-14,9.949,10.005,9.911,10.005,12353,0
2005-03-15,9.981,9.981,9.931,9.931,17566,0
2005-03-16,9.924,9.924,9.878,9.904,4323,0
2005-03-17,9.897,9.955,9.828,9.828,26495,0
2005-03-18,9.82,9.871,9.82,9.858,4915,0
2005-03-21,9.858,9.858,9.806,9.806,5065,0
2005-03-22,9.806,9.806,9.76,9.76,5955,0
2005-03-23,9.742,9.742,9.575,9.603,23216,0
2005-03-24,9.59,9.59,9.565,9.565,1192,0
2005-03-28,9.625,9.655,9.57,9.575,14290,0
2005-03-29,9.565,9.565,9.551,9.551,9082,0
2005-03-30,9.547,9.603,9.542,9.603,31407,0
2005-03-31,9.61,9.663,9.603,9.642,15030,0
2005-04-01,9.663,9.753,9.642,9.642,12653,0
2005-04-04,9.71,9.728,9.676,9.676,9233,0
2005-04-05,9.67,9.742,9.663,9.735,7444,0
2005-04-06,9.742,9.782,9.704,9.765,6840,0
2005-04-07,9.76,9.772,9.722,9.722,18900,0
2005-04-08,9.704,9.704,9.704,9.704,1488,0
2005-04-11,9.728,9.753,9.71,9.716,13247,0
2005-04-12,9.704,9.735,9.676,9.735,9682,0
2005-04-13,9.684,9.704,9.684,9.704,1788,0
2005-04-14,9.704,9.71,9.67,9.71,8182,0
2005-04-15,9.728,9.728,9.698,9.704,26799,0
2005-04-18,9.704,9.765,9.704,9.753,21437,0
2005-04-19,9.765,9.82,9.765,9.82,8787,0
2005-04-20,9.828,9.843,9.782,9.828,10867,0
2005-04-21,9.828,9.843,9.828,9.843,9973,0
2005-04-22,9.806,9.858,9.782,9.858,6546,0
2005-04-25,9.865,9.891,9.865,9.891,4616,0
2005-04-26,9.904,9.931,9.878,9.924,18309,0
2005-04-27,9.931,9.931,9.85,9.884,13697,0
2005-04-28,9.904,9.924,9.878,9.924,1342,0
2005-04-29,9.941,9.981,9.941,9.969,2830,0
2005-05-02,9.981,10.016,9.969,10.016,12353,0
2005-05-03,10.022,10.022,10.005,10.005,4761,0
2005-05-04,10.005,10.022,9.981,10.01,2673,0
2005-05-05,10.065,10.077,9.969,9.969,33345,0
2005-05-06,9.955,9.955,9.884,9.891,14886,0
2005-05-09,9.897,9.941,9.878,9.918,9233,0
2005-05-10,9.955,10.01,9.918,9.935,25009,0
2005-05-11,9.918,10.016,9.918,9.975,18309,0
2005-05-12,9.969,10.07,9.969,10.065,12956,0
2005-05-13,10.057,10.09,10.057,10.09,4168,0
2005-05-16,10.065,10.085,9.989,10.027,16671,0
2005-05-17,10.022,10.034,9.975,10.034,19052,0
2005-05-18,10.027,10.144,10.027,10.144,9374,0
2005-05-19,10.151,10.159,10.111,10.159,15928,0
2005-05-20,10.159,10.159,10.118,10.118,2673,0
2005-05-23,10.106,10.151,10.106,10.151,3569,0
2005-05-24,10.151,10.151,10.138,10.138,2386,0
2005-05-25,10.164,10.233,10.027,10.233,39448,0
2005-05-26,10.243,10.243,10.131,10.171,9682,0
2005-05-27,10.243,10.249,10.164,10.249,5656,0
2005-05-31,10.256,10.278,10.249,10.271,12956,0
2005-06-01,10.271,10.296,10.211,10.296,7585,0
2005-06-02,10.296,10.368,10.296,10.368,11315,0
2005-06-03,10.332,10.392,10.332,10.392,31853,0
2005-06-06,10.392,10.392,10.233,10.271,22474,0
2005-06-07,10.292,10.34,10.278,10.304,10275,0
2005-06-08,10.285,10.324,10.285,10.318,9082,0
2005-06-09,10.304,10.324,10.226,10.296,5504,0
2005-06-10,10.233,10.324,10.233,10.324,11614,0
2005-06-13,10.324,10.324,10.285,10.285,8182,0
2005-06-14,10.34,10.34,10.278,10.278,6103,0
2005-06-15,10.296,10.304,10.171,10.205,17708,0
2005-06-16,10.205,10.233,10.118,10.131,15030,0
2005-06-17,10.171,10.171,10.085,10.085,11016,0
2005-06-20,10.111,10.164,10.09,10.159,10570,0
2005-06-21,10.138,10.159,10.065,10.125,34535,0
2005-06-22,10.099,10.106,10.065,10.099,12798,0
2005-06-23,10.099,10.144,10.065,10.144,22031,0
2005-06-24,10.144,10.151,10.077,10.151,13697,0
2005-06-27,10.159,10.233,10.159,10.233,11753,0
2005-06-28,10.239,10.239,10.171,10.199,4467,0
2005-06-29,10.219,10.249,10.205,10.243,11467,0
2005-06-30,10.249,10.324,10.249,10.271,19647,0
2005-07-01,10.292,10.296,10.278,10.285,6994,0
2005-07-05,10.271,10.318,10.271,10.318,12353,0
2005-07-06,10.324,10.324,10.304,10.31,4761,0
2005-07-07,10.324,10.392,10.296,10.392,9973,0
2005-07-08,10.526,10.526,10.413,10.413,5504,0
2005-07-11,10.463,10.463,10.368,10.368,5802,0
2005-07-12,10.361,10.463,10.361,10.441,7149,0
2005-07-13,10.427,10.427,10.392,10.427,2081,0
2005-07-14,10.463,10.491,10.388,10.388,5065,0
2005-07-15,10.427,10.427,10.388,10.427,4616,0
2005-07-18,10.427,10.427,10.368,10.374,2673,0
2005-07-19,10.368,10.374,10.355,10.374,2386,0
2005-07-20,10.42,10.42,10.347,10.347,8182,0
2005-07-21,10.381,10.381,10.318,10.324,3428,0
2005-07-22,10.381,10.405,10.355,10.399,7149,0
2005-07-25,10.399,10.413,10.262,10.271,15775,0
2005-07-26,10.392,10.392,10.262,10.296,17121,0
2005-07-27,10.318,10.374,10.262,10.374,12206,0
2005-07-28,10.374,10.392,10.285,10.392,23823,0
2005-07-29,10.413,10.413,10.368,10.399,6546,0
2005-08-01,10.399,10.42,10.399,10.42,4323,0
2005-08-02,10.42,10.42,10.361,10.405,6840,0
2005-08-03,10.42,10.42,10.374,10.374,5065,0
2005-08-04,10.381,10.381,10.361,10.361,1639,0
2005-08-05,10.392,10.392,10.332,10.361,3873,0
2005-08-08,10.361,10.361,10.324,10.347,8034,0
2005-08-09,10.347,10.347,10.256,10.262,20399,0
2005-08-10,10.262,10.332,10.262,10.332,12206,0
2005-08-11,10.296,10.296,10.249,10.296,9530,0
2005-08-12,10.324,10.324,10.285,10.285,5209,0
2005-08-15,10.249,10.292,10.249,10.292,2673,0
2005-08-16,10.262,10.31,10.256,10.31,4915,0
2005-08-17,10.304,10.304,10.285,10.285,4616,0
2005-08-18,10.355,10.355,10.296,10.296,2231,0
2005-08-19,10.361,10.388,10.296,10.388,9973,0
2005-08-22,10.318,10.388,10.318,10.361,1031,0
2005-08-23,10.34,10.427,10.34,10.427,7444,0
2005-08-24,10.399,10.477,10.399,10.477,7737,0
2005-08-25,10.526,10.526,10.491,10.491,4017,0
2005-08-26,10.534,10.56,10.491,10.526,17708,0
2005-08-29,10.534,10.624,10.534,10.589,8034,0
2005-08-30,10.616,10.616,10.497,10.526,7737,0
2005-08-31,10.589,10.595,10.491,10.526,6994,0
2005-09-01,10.56,10.647,10.56,10.589,5802,0
2005-09-02,10.653,10.653,10.51,10.616,15775,0
2005-09-06,10.582,10.636,10.576,10.589,8489,0
2005-09-07,10.624,10.624,10.616,10.624,1342,0
2005-09-08,10.624,10.624,10.547,10.576,18461,0
2005-09-09,10.603,10.603,10.576,10.576,7293,0
2005-09-12,10.582,10.582,10.541,10.56,13990,0
2005-09-13,10.502,10.502,10.388,10.42,32007,0
2005-09-14,10.427,10.463,10.427,10.463,1031,0
2005-09-15,10.463,10.463,10.34,10.34,3128,0
2005-09-16,10.381,10.381,10.296,10.296,8489,0
2005-09-19,10.324,10.324,10.211,10.278,11016,0
2005-09-20,10.304,10.318,10.271,10.278,2969,0
2005-09-21,10.34,10.34,10.332,10.332,1788,0
2005-09-22,10.347,10.347,10.256,10.278,6994,0
2005-09-23,10.292,10.296,10.262,10.262,10416,0
2005-09-26,10.392,10.392,10.233,10.249,12353,0
2005-09-27,10.285,10.332,10.233,10.332,8489,0
2005-09-28,10.296,10.355,10.296,10.355,2231,0
2005-09-29,10.361,10.399,10.296,10.368,8182,0
2005-09-30,10.405,10.405,10.405,10.405,587,0
2005-10-03,10.347,10.42,10.318,10.355,8341,0
2005-10-04,10.392,10.392,10.392,10.392,278,0
2005-10-05,10.42,10.42,10.361,10.405,2528,0
2005-10-06,10.374,10.427,10.374,10.427,3428,0
2005-10-07,10.368,10.413,10.318,10.388,10717,0
2005-10-10,10.427,10.427,10.427,10.427,2528,0
2005-10-11,10.463,10.463,10.392,10.427,3428,0
2005-10-12,10.34,10.392,10.318,10.361,8182,0
2005-10-13,10.361,10.361,10.262,10.296,3873,0
2005-10-14,10.296,10.324,10.296,10.324,4616,0
2005-10-17,10.324,10.324,10.199,10.219,5656,0
2005-10-18,10.151,10.199,10.085,10.09,24414,0
2005-10-19,10.099,10.099,10.065,10.065,3428,0
2005-10-20,10.05,10.07,10.05,10.057,7737,0
2005-10-21,10.057,10.099,10.057,10.099,11016,0
2005-10-24,10.099,10.111,10.065,10.111,7737,0
2005-10-25,10.07,10.07,10.07,10.07,587,0
2005-10-26,10.077,10.099,9.969,9.989,10570,0
2005-10-27,10.05,10.159,10.05,10.159,5209,0
2005-10-28,10.164,10.226,10.131,10.226,5209,0
2005-10-31,10.292,10.292,10.205,10.211,9530,0
2005-11-01,10.239,10.239,10.077,10.085,32007,0
2005-11-02,10.027,10.027,9.935,9.941,33792,0
2005-11-03,9.962,9.962,9.897,9.941,16965,0
2005-11-04,9.918,9.924,9.836,9.904,35874,0
2005-11-07,9.918,9.941,9.85,9.897,19052,0
2005-11-08,9.843,9.884,9.836,9.85,24269,0
2005-11-09,9.878,9.891,9.782,9.782,21140,0
2005-11-10,9.747,9.747,9.642,9.67,22773,0
2005-11-11,9.642,9.71,9.603,9.617,26495,0
2005-11-14,9.603,9.67,9.551,9.642,33345,0
2005-11-15,9.642,9.642,9.534,9.603,30667,0
2005-11-16,9.596,9.617,9.565,9.583,26495,0
2005-11-17,9.57,9.65,9.521,9.583,55078,0
2005-11-18,9.603,9.603,9.551,9.583,21140,0
2005-11-21,9.625,9.625,9.551,9.61,37817,0
2005-11-22,9.57,9.617,9.526,9.57,52396,0
2005-11-23,9.603,9.642,9.57,9.603,23661,0
2005-11-25,9.642,9.691,9.625,9.625,21583,0
2005-11-28,9.676,9.676,9.583,9.663,92883,0
2005-11-29,9.676,9.691,9.625,9.642,37209,0
2005-11-30,9.676,9.765,9.676,9.765,51950,0
2005-12-01,9.747,9.753,9.684,9.722,35719,0
2005-12-02,9.722,9.742,9.684,9.722,24708,0
2005-12-05,9.698,9.722,9.676,9.691,19500,0
2005-12-06,9.691,9.722,9.642,9.722,42425,0
2005-12-07,9.704,9.71,9.65,9.71,15188,0
2005-12-08,9.65,9.684,9.65,9.663,33641,0
2005-12-09,9.676,9.735,9.642,9.716,54927,0
2005-12-12,9.65,9.684,9.59,9.655,111050,0
2005-12-13,9.65,9.65,9.57,9.583,36773,0
2005-12-14,9.57,9.634,9.57,9.59,53741,0
2005-12-15,9.634,9.642,9.542,9.565,59692,0
2005-12-16,9.557,9.655,9.551,9.57,55676,0
2005-12-19,9.551,9.596,9.551,9.57,29178,0
2005-12-20,9.57,9.59,9.542,9.542,32893,0
2005-12-21,9.542,9.57,9.521,9.547,65947,0
2005-12-22,9.57,9.583,9.542,9.542,79492,0
2005-12-23,9.57,9.625,9.551,9.617,32155,0
2005-12-27,9.676,9.753,9.676,9.735,102261,0
2005-12-28,9.728,9.753,9.704,9.728,43911,0
2005-12-29,9.76,9.813,9.735,9.782,92883,0
2005-12-30,9.918,9.931,9.82,9.843,41973,0
2006-01-03,9.871,9.975,9.828,9.878,62524,0
2006-01-04,9.884,9.904,9.878,9.904,25894,0
2006-01-05,9.897,9.941,9.878,9.904,30667,0
2006-01-06,9.904,9.969,9.865,9.969,41833,0
2006-01-09,9.969,10.042,9.969,10.01,59252,0
2006-01-10,10.01,10.05,9.904,9.949,61481,0
2006-01-11,9.918,9.969,9.891,9.897,26349,0
2006-01-12,9.941,9.975,9.924,9.955,38403,0
2006-01-13,9.941,9.989,9.941,9.949,15775,0
2006-01-17,10.016,10.027,9.989,10.01,33196,0
2006-01-18,10.01,10.057,10.01,10.05,19500,0
2006-01-19,10.05,10.077,10.022,10.022,32155,0
2006-01-20,10.05,10.065,10.034,10.05,22333,0
2006-01-23,10.05,10.085,10.027,10.07,33196,0
2006-01-24,10.07,10.077,10.057,10.07,23078,0
2006-01-25,10.07,10.07,10.042,10.05,28876,0
2006-01-26,10.022,10.065,10.01,10.042,38554,0
2006-01-27,10.05,10.05,10.016,10.05,20246,0
2006-01-30,10.05,10.085,10.05,10.085,20246,0
2006-01-31,10.118,10.118,10.085,10.09,6249,0
2006-02-01,10.077,10.138,10.077,10.125,46884,0
2006-02-02,10.106,10.151,10.099,10.099,23078,0
2006-02-03,10.085,10.111,10.05,10.111,23964,0
2006-02-06,10.118,10.118,10.005,10.022,65649,0
2006-02-07,10.042,10.138,10.027,10.077,64452,0
2006-02-08,10.106,10.111,10.065,10.065,13544,0
2006-02-09,10.118,10.118,10.042,10.057,10867,0
2006-02-10,9.949,10.057,9.949,10.057,48230,0
2006-02-13,9.996,10.05,9.996,10.027,16825,0
2006-02-14,10.027,10.111,10.027,10.111,39300,0
2006-02-15,10.111,10.138,10.085,10.138,29025,0
2006-02-16,10.151,10.171,10.111,10.164,21583,0
2006-02-17,10.159,10.171,10.138,10.171,25304,0
2006-02-21,10.171,10.226,10.151,10.226,21283,0
2006-02-22,10.233,10.285,10.199,10.271,34984,0
2006-02-23,10.304,10.304,10.199,10.219,27689,0
2006-02-24,10.219,10.243,10.205,10.226,22031,0
2006-02-27,10.191,10.347,10.191,10.304,46884,0
2006-02-28,10.34,10.34,10.304,10.34,16226,0
2006-03-01,10.361,10.392,10.304,10.304,36618,0
2006-03-02,10.34,10.374,10.296,10.304,18156,0
2006-03-03,10.278,10.304,10.219,10.219,41532,0
2006-03-06,10.199,10.199,10.151,10.151,26495,0
2006-03-07,10.171,10.171,10.022,10.144,19794,0
2006-03-08,10.144,10.205,10.144,10.144,14290,0
2006-03-09,10.099,10.233,10.099,10.205,19205,0
2006-03-10,10.271,10.271,10.151,10.164,32305,0
2006-03-13,10.138,10.199,10.138,10.164,26349,0
2006-03-14,10.151,10.205,10.131,10.164,26198,0
2006-03-15,10.164,10.164,10.125,10.138,13544,0
2006-03-16,10.138,10.191,10.131,10.138,29623,0
2006-03-17,10.138,10.211,10.131,10.151,20989,0
2006-03-20,10.177,10.355,10.177,10.211,33345,0
2006-03-21,10.226,10.226,10.177,10.211,12353,0
2006-03-22,10.211,10.226,10.171,10.171,30362,0
2006-03-23,10.184,10.226,10.151,10.177,20399,0
2006-03-24,10.171,10.226,10.159,10.159,12798,0
2006-03-27,10.184,10.226,10.164,10.171,14886,0
2006-03-28,10.205,10.219,10.164,10.199,13403,0
2006-03-29,10.177,10.199,10.151,10.151,25009,0
2006-03-30,10.171,10.191,10.125,10.125,23522,0
2006-03-31,10.144,10.184,10.125,10.131,25602,0
2006-04-03,10.151,10.199,10.106,10.184,24108,0
2006-04-04,10.184,10.184,10.09,10.125,18461,0
2006-04-05,10.138,10.144,10.111,10.144,7149,0
2006-04-06,10.131,10.144,10.118,10.118,11909,0
2006-04-07,10.106,10.138,10.07,10.07,27391,0
2006-04-10,10.057,10.171,10.05,10.077,33049,0
2006-04-11,10.022,10.05,10.01,10.034,13097,0
2006-04-12,10.01,10.022,9.996,10.01,7444,0
2006-04-13,9.981,10.01,9.969,9.969,11164,0
2006-04-17,9.975,10.01,9.949,9.962,15630,0
2006-04-18,9.941,9.975,9.918,9.969,12653,0
2006-04-19,9.955,9.981,9.931,9.962,21283,0
2006-04-20,9.941,9.996,9.865,9.962,57011,0
2006-04-21,9.941,9.969,9.911,9.935,11467,0
2006-04-24,9.962,9.975,9.924,9.969,8034,0
2006-04-25,9.981,9.996,9.941,9.955,18309,0
2006-04-26,9.941,9.989,9.941,9.949,23964,0
2006-04-27,9.941,9.975,9.911,9.949,38403,0
2006-04-28,9.981,10.027,9.962,10.027,28587,0
2006-05-01,10.01,10.057,9.981,9.981,36916,0
2006-05-02,9.918,9.975,9.918,9.962,37515,0
2006-05-03,9.941,10.01,9.924,9.924,14290,0
2006-05-04,9.897,9.924,9.865,9.871,11315,0
2006-05-05,9.871,9.931,9.871,9.911,2386,0
2006-05-08,9.878,9.878,9.85,9.858,11614,0
2006-05-09,9.858,9.858,9.806,9.806,23661,0
2006-05-10,9.806,9.828,9.753,9.765,33641,0
2006-05-11,9.765,9.765,9.742,9.742,11753,0
2006-05-12,9.806,9.806,9.691,9.704,15928,0
2006-05-15,9.742,9.765,9.71,9.765,25894,0
2006-05-16,9.742,9.742,9.716,9.722,17121,0
2006-05-17,9.71,9.71,9.676,9.676,16374,0
2006-05-18,9.603,9.676,9.603,9.663,20989,0
2006-05-19,9.642,9.704,9.625,9.676,29472,0
2006-05-22,9.603,9.691,9.603,9.676,19794,0
2006-05-23,9.67,9.684,9.61,9.61,17566,0
2006-05-24,9.61,9.676,9.61,9.65,18156,0
2006-05-25,9.61,9.67,9.57,9.596,57461,0
2006-05-26,9.565,9.65,9.565,9.642,11467,0
2006-05-30,9.642,9.691,9.642,9.684,21583,0
2006-05-31,9.71,9.71,9.684,9.71,15928,0
2006-06-01,9.71,9.765,9.663,9.735,38110,0
2006-06-02,9.691,9.778,9.684,9.747,38855,0
2006-06-05,9.71,9.778,9.642,9.742,59394,0
2006-06-06,9.742,9.742,9.71,9.716,14143,0
2006-06-07,9.663,9.716,9.663,9.691,19205,0
2006-06-08,9.691,9.722,9.691,9.71,23369,0
2006-06-09,9.691,9.716,9.642,9.716,22333,0
2006-06-12,9.71,9.735,9.698,9.716,9973,0
2006-06-13,9.684,9.704,9.642,9.642,32893,0
2006-06-14,9.603,9.603,9.542,9.547,50316,0
2006-06-15,9.534,9.59,9.534,9.57,34984,0
2006-06-16,9.557,9.583,9.507,9.542,47187,0
2006-06-19,9.534,9.59,9.534,9.565,31710,0
2006-06-20,9.542,9.583,9.521,9.534,42273,0
2006-06-21,9.534,9.57,9.507,9.547,31557,0
2006-06-22,9.547,9.547,9.4828,9.4828,43461,0
2006-06-23,9.4828,9.507,9.4241,9.431,40194,0
2006-06-26,9.4161,9.521,9.4161,9.507,28587,0
2006-06-27,9.542,9.565,9.439,9.4828,28876,0
2006-06-28,9.4101,9.4947,9.3914,9.4828,37954,0
2006-06-29,9.4748,9.507,9.4538,9.4538,24708,0
2006-06-30,9.4748,9.547,9.4678,9.547,15928,0
2006-07-03,9.507,9.655,9.507,9.655,31110,0
2006-07-05,9.617,9.663,9.603,9.617,9530,0
2006-07-06,9.551,9.663,9.551,9.663,33493,0
2006-07-07,9.634,9.663,9.625,9.663,8341,0
2006-07-10,9.67,9.676,9.634,9.634,9682,0
2006-07-11,9.634,9.684,9.634,9.663,10275,0
2006-07-12,9.603,9.634,9.575,9.603,13403,0
2006-07-13,9.603,9.634,9.547,9.551,16671,0
2006-07-14,9.603,9.625,9.57,9.625,20989,0
2006-07-17,9.655,9.684,9.642,9.642,29025,0
2006-07-18,9.642,9.691,9.617,9.655,44353,0
2006-07-19,9.684,9.698,9.583,9.583,42574,0
2006-07-20,9.57,9.642,9.565,9.583,52396,0
2006-07-21,9.565,9.625,9.565,9.59,22333,0
2006-07-24,9.603,9.625,9.57,9.596,20399,0
2006-07-25,9.59,9.625,9.583,9.617,10867,0
2006-07-26,9.625,9.655,9.583,9.61,26052,0
2006-07-27,9.61,9.676,9.61,9.663,12653,0
2006-07-28,9.676,9.728,9.634,9.71,21583,0
2006-07-31,9.728,9.76,9.71,9.71,14143,0
2006-08-01,9.71,9.747,9.684,9.71,46746,0
2006-08-02,9.735,9.798,9.735,9.798,24558,0
2006-08-03,9.806,9.828,9.778,9.79,30362,0
2006-08-04,9.782,9.85,9.782,9.836,20246,0
2006-08-07,9.878,9.878,9.843,9.878,15928,0
2006-08-08,9.878,9.878,9.782,9.798,15630,0
2006-08-09,9.79,9.843,9.79,9.828,11909,0
2006-08-10,9.772,9.806,9.753,9.782,25457,0
2006-08-11,9.71,9.813,9.71,9.772,23078,0
2006-08-14,9.941,9.941,9.813,9.85,24859,0
2006-08-15,9.85,9.878,9.79,9.871,23522,0
2006-08-16,9.897,9.941,9.865,9.884,38110,0
2006-08-17,9.924,9.949,9.871,9.871,32598,0
2006-08-18,9.871,9.897,9.865,9.871,21283,0
2006-08-21,9.891,9.924,9.871,9.871,16374,0
2006-08-22,9.891,9.935,9.878,9.897,28876,0
2006-08-23,9.911,9.924,9.878,9.911,22627,0
2006-08-24,9.911,9.924,9.871,9.904,37065,0
2006-08-25,9.891,9.931,9.878,9.931,20399,0
2006-08-28,9.949,9.975,9.935,9.975,34535,0
2006-08-29,9.981,9.996,9.949,9.996,33196,0
2006-08-30,10.01,10.027,9.935,9.969,24269,0
2006-08-31,10.034,10.05,9.955,10.05,35874,0
2006-09-01,10.05,10.065,10.016,10.05,21583,0
2006-09-05,10.057,10.125,10.022,10.057,10717,0
2006-09-06,9.996,10.01,9.949,9.962,34089,0
2006-09-07,9.996,10.022,9.924,9.941,34387,0
2006-09-08,9.969,10.01,9.935,9.996,16374,0
2006-09-11,9.989,10.034,9.975,10.027,21583,0
2006-09-12,9.981,10.05,9.969,10.022,30069,0
2006-09-13,9.989,10.027,9.911,9.975,59538,0
2006-09-14,9.975,10.01,9.969,9.989,19351,0
2006-09-15,9.955,10.01,9.955,10.01,11909,0
2006-09-18,10.042,10.042,9.962,9.989,25752,0
2006-09-19,9.962,10.016,9.962,9.981,10570,0
2006-09-20,9.989,10.042,9.989,10.027,8931,0
2006-09-21,10.027,10.042,10.01,10.042,21283,0
2006-09-22,9.981,10.027,9.969,10.01,25157,0
2006-09-25,10.065,10.065,10.022,10.034,7585,0
2006-09-26,10.005,10.05,9.996,10.027,13247,0
2006-09-27,10.016,10.099,10.016,10.099,37656,0
2006-09-28,10.034,10.085,10.034,10.07,39149,0
2006-09-29,10.106,10.106,9.981,10.077,14447,0
2006-10-02,10.085,10.138,10.065,10.111,24558,0
2006-10-03,10.085,10.118,10.05,10.05,35874,0
2006-10-04,10.042,10.09,10.042,10.07,32893,0
2006-10-05,10.07,10.125,9.989,10.016,52995,0
2006-10-06,10.016,10.034,10.005,10.027,28587,0
2006-10-09,9.989,10.05,9.989,10.027,10867,0
2006-10-10,9.996,10.05,9.996,10.05,18900,0
2006-10-11,9.975,10.034,9.975,10.034,22031,0
2006-10-12,10.034,10.034,9.996,9.996,37366,0
2006-10-13,9.996,10.034,9.981,9.981,43769,0
2006-10-16,10.022,10.118,9.981,10.077,46746,0
2006-10-17,10.07,10.099,10.022,10.022,21732,0
2006-10-18,10.05,10.065,10.005,10.005,30217,0
2006-10-19,10.05,10.065,9.975,10.022,29771,0
2006-10-20,10.016,10.05,10.01,10.016,21283,0
2006-10-23,10.005,10.01,9.962,10.01,22333,0
2006-10-24,10.027,10.065,9.996,10.05,13990,0
2006-10-25,10.05,10.05,10.01,10.034,25009,0
2006-10-26,10.01,10.085,9.996,10.05,42721,0
2006-10-27,10.099,10.118,10.05,10.09,23078,0
2006-10-30,10.151,10.151,10.05,10.05,36020,0
2006-10-31,10.09,10.106,10.077,10.085,21283,0
2006-11-01,10.077,10.125,10.07,10.125,26944,0
2006-11-02,10.159,10.159,10.111,10.138,16671,0
2006-11-03,10.138,10.138,10.057,10.07,12956,0
2006-11-06,10.057,10.118,10.057,10.077,23216,0
2006-11-07,10.099,10.118,10.07,10.085,26198,0
2006-11-08,10.125,10.131,10.07,10.07,19052,0
2006-11-09,10.042,10.09,9.949,10.05,64159,0
2006-11-10,10.07,10.085,10.034,10.05,29329,0
2006-11-13,10.042,10.05,10.01,10.05,25457,0
2006-11-14,10.042,10.144,10.042,10.144,30813,0
2006-11-15,10.144,10.171,10.085,10.099,57157,0
2006-11-16,10.138,10.159,10.106,10.131,22474,0
2006-11-17,10.151,10.164,10.111,10.111,11614,0
2006-11-20,10.159,10.159,10.077,10.125,24108,0
2006-11-21,10.138,10.144,10.077,10.125,27086,0
2006-11-22,10.138,10.159,10.106,10.151,15928,0
2006-11-24,10.184,10.205,10.184,10.205,7149,0
2006-11-27,10.205,10.205,10.125,10.138,18900,0
2006-11-28,10.138,10.205,10.138,10.199,36618,0
2006-11-29,10.211,10.219,10.131,10.199,21437,0
2006-11-30,10.131,10.243,10.131,10.219,41379,0
2006-12-01,10.243,10.324,10.199,10.296,41833,0
2006-12-04,10.292,10.332,10.285,10.332,36173,0
2006-12-05,10.318,10.368,10.292,10.324,46145,0
2006-12-06,10.34,10.361,10.233,10.271,30069,0
2006-12-07,10.271,10.31,10.271,10.292,23661,0
2006-12-08,10.271,10.332,10.239,10.278,23078,0
2006-12-11,10.256,10.296,10.191,10.278,62524,0
2006-12-12,10.296,10.361,10.292,10.34,53881,0
2006-12-13,10.381,10.381,10.219,10.243,83064,0
2006-12-14,10.211,10.285,10.205,10.205,38703,0
2006-12-15,10.205,10.239,10.164,10.211,45554,0
2006-12-18,10.211,10.243,10.171,10.211,27988,0
2006-12-19,10.184,10.233,10.106,10.111,82314,0
2006-12-20,10.111,10.243,10.106,10.177,192171,0
2006-12-21,10.184,10.256,10.177,10.184,69822,0
2006-12-22,10.184,10.262,10.184,10.256,23823,0
2006-12-26,10.296,10.296,10.226,10.249,38703,0
2006-12-27,10.243,10.31,10.243,10.271,21437,0
2006-12-28,10.243,10.296,10.233,10.271,34984,0
2006-12-29,10.31,10.388,10.271,10.388,56417,0
2007-01-03,10.399,10.502,10.374,10.491,69957,0
2007-01-04,10.484,10.647,10.42,10.427,52396,0
2007-01-05,10.433,10.582,10.433,10.468,56866,0
2007-01-08,10.477,10.51,10.455,10.468,36173,0
2007-01-09,10.534,10.56,10.477,10.51,20692,0
2007-01-10,10.51,10.582,10.51,10.576,37366,0
2007-01-11,10.554,10.554,10.455,10.502,21140,0
2007-01-12,10.448,10.547,10.388,10.51,47933,0
2007-01-16,10.399,10.526,10.399,10.463,33049,0
2007-01-17,10.51,10.51,10.427,10.484,45847,0
2007-01-18,10.427,10.582,10.427,10.484,53294,0
2007-01-19,10.568,10.576,10.463,10.547,50316,0
2007-01-22,10.56,10.576,10.484,10.484,79341,0
2007-01-23,10.534,10.547,10.455,10.463,21437,0
2007-01-24,10.472,10.497,10.455,10.491,15480,0
2007-01-25,10.468,10.51,10.441,10.455,37065,0
2007-01-26,10.51,10.51,10.413,10.413,38403,0
2007-01-29,10.441,10.455,10.42,10.427,17268,0
2007-01-30,10.448,10.468,10.433,10.433,6546,0
2007-01-31,10.463,10.497,10.433,10.448,22627,0
2007-02-01,10.477,10.497,10.448,10.497,19647,0
2007-02-02,10.455,10.51,10.455,10.51,20692,0
2007-02-05,10.472,10.484,10.468,10.472,7585,0
2007-02-06,10.468,10.497,10.468,10.491,8931,0
2007-02-07,10.468,10.491,10.468,10.484,12653,0
2007-02-08,10.484,10.547,10.468,10.526,33792,0
2007-02-09,10.484,10.517,10.463,10.491,21583,0
2007-02-12,10.582,10.582,10.484,10.534,23823,0
2007-02-13,10.455,10.51,10.433,10.477,28876,0
2007-02-14,10.448,10.491,10.448,10.491,24414,0
2007-02-15,10.595,10.595,10.463,10.484,24708,0
2007-02-16,10.477,10.582,10.448,10.56,30511,0
2007-02-20,10.56,10.568,10.477,10.477,15330,0
2007-02-21,10.526,10.554,10.484,10.554,13697,0
2007-02-22,10.603,10.603,10.477,10.497,7890,0
2007-02-23,10.554,10.582,10.497,10.582,24558,0
2007-02-26,10.547,10.582,10.534,10.541,18309,0
2007-02-27,10.497,10.56,10.497,10.547,18017,0
2007-02-28,10.603,10.616,10.534,10.616,17268,0
2007-03-01,10.576,10.636,10.554,10.554,39747,0
2007-03-02,10.603,10.647,10.589,10.603,44805,0
2007-03-05,10.629,10.647,10.56,10.629,37209,0
2007-03-06,10.629,10.653,10.616,10.636,34984,0
2007-03-07,10.582,10.653,10.455,10.56,64006,0
2007-03-08,10.595,10.636,10.502,10.554,39887,0
2007-03-09,10.547,10.616,10.517,10.576,29472,0
2007-03-12,10.603,10.61,10.534,10.568,20246,0
2007-03-13,10.582,10.668,10.56,10.56,32449,0
2007-03-14,10.547,10.56,10.491,10.554,25894,0
2007-03-15,10.547,10.56,10.491,10.502,21140,0
2007-03-16,10.526,10.547,10.468,10.517,17415,0
2007-03-19,10.51,10.541,10.472,10.51,24558,0
2007-03-20,10.502,10.589,10.427,10.502,58945,0
2007-03-21,10.502,10.547,10.497,10.547,28133,0
2007-03-22,10.547,10.576,10.547,10.554,13403,0
2007-03-23,10.51,10.568,10.472,10.51,41677,0
2007-03-26,10.517,10.547,10.477,10.534,15480,0
2007-03-27,10.484,10.534,10.484,10.534,26198,0
2007-03-28,10.497,10.534,10.497,10.51,18017,0
2007-03-29,10.534,10.534,10.491,10.491,29329,0
2007-03-30,10.534,10.568,10.51,10.517,22773,0
2007-04-02,10.554,10.568,10.497,10.568,29921,0
2007-04-03,10.568,10.616,10.547,10.616,19945,0
2007-04-04,10.56,10.624,10.56,10.624,7737,0
2007-04-05,10.616,10.668,10.616,10.642,17863,0
2007-04-09,10.582,10.668,10.554,10.603,34235,0
2007-04-10,10.61,10.732,10.568,10.732,27831,0
2007-04-11,10.668,10.718,10.547,10.576,37515,0
2007-04-12,10.589,10.629,10.582,10.61,13403,0
2007-04-13,10.616,10.702,10.541,10.589,24708,0
2007-04-16,10.589,10.647,10.568,10.568,9823,0
2007-04-17,10.568,10.589,10.534,10.541,19351,0
2007-04-18,10.603,10.653,10.595,10.616,9682,0
2007-04-19,10.616,10.668,10.616,10.668,20844,0
2007-04-20,10.676,10.676,10.616,10.629,10570,0
2007-04-23,10.61,10.676,10.589,10.642,34235,0
2007-04-24,10.676,10.702,10.647,10.702,14143,0
2007-04-25,10.702,10.748,10.647,10.702,36773,0
2007-04-26,10.647,10.702,10.636,10.676,18610,0
2007-04-27,10.702,10.708,10.66,10.668,22919,0
2007-04-30,10.702,10.732,10.61,10.69,30813,0
2007-05-01,10.697,10.697,10.629,10.684,47631,0
2007-05-02,10.697,10.732,10.66,10.702,67130,0
2007-05-03,10.629,10.725,10.629,10.684,49570,0
2007-05-04,10.66,10.708,10.642,10.676,22176,0
2007-05-07,10.712,10.712,10.668,10.676,28587,0
2007-05-08,10.676,10.69,10.668,10.668,21882,0
2007-05-09,10.66,10.712,10.653,10.66,23369,0
2007-05-10,10.676,10.69,10.668,10.668,18753,0
2007-05-11,10.653,10.668,10.582,10.66,49417,0
2007-05-14,10.702,10.702,10.61,10.624,23216,0
2007-05-15,10.629,10.668,10.582,10.624,44955,0
2007-05-16,10.582,10.647,10.582,10.647,7444,0
2007-05-17,10.668,10.668,10.589,10.616,41084,0
2007-05-18,10.636,10.642,10.595,10.595,25157,0
2007-05-21,10.576,10.629,10.576,10.629,32598,0
2007-05-22,10.629,10.642,10.595,10.595,20092,0
2007-05-23,10.647,10.647,10.534,10.534,36319,0
2007-05-24,10.517,10.616,10.517,10.554,9682,0
2007-05-25,10.463,10.534,10.42,10.526,42871,0
2007-05-29,10.547,10.702,10.526,10.547,37065,0
2007-05-30,10.624,10.702,10.526,10.61,27534,0
2007-05-31,10.636,10.636,10.526,10.534,22333,0
2007-06-01,10.603,10.603,10.534,10.554,25457,0
2007-06-04,10.582,10.589,10.541,10.541,21882,0
2007-06-05,10.526,10.576,10.526,10.56,11614,0
2007-06-06,10.534,10.582,10.484,10.484,17708,0
2007-06-07,10.541,10.547,10.427,10.427,16522,0
2007-06-08,10.42,10.472,10.413,10.468,6994,0
2007-06-11,10.477,10.491,10.441,10.468,12353,0
2007-06-12,10.547,10.568,10.368,10.368,40787,0
2007-06-13,10.324,10.433,10.324,10.374,18753,0
2007-06-14,10.381,10.413,10.381,10.399,25457,0
2007-06-15,10.347,10.399,10.347,10.388,12504,0
2007-06-18,10.405,10.405,10.347,10.399,16226,0
2007-06-19,10.374,10.413,10.368,10.374,15030,0
2007-06-20,10.405,10.413,10.355,10.355,6994,0
2007-06-21,10.405,10.413,10.361,10.381,14143,0
2007-06-22,10.381,10.413,10.361,10.361,8341,0
2007-06-25,10.347,10.427,10.347,10.374,12206,0
2007-06-26,10.34,10.448,10.34,10.42,23078,0
2007-06-27,10.427,10.448,10.388,10.413,17121,0
2007-06-28,10.534,10.534,10.381,10.381,9682,0
2007-06-29,10.347,10.472,10.347,10.405,16965,0
2007-07-02,10.468,10.497,10.388,10.441,34535,0
2007-07-03,10.441,10.51,10.441,10.491,8034,0
2007-07-05,10.448,10.484,10.413,10.42,10717,0
2007-07-06,10.448,10.472,10.42,10.472,10717,0
2007-07-09,10.427,10.477,10.413,10.448,5363,0
2007-07-10,10.42,10.455,10.388,10.455,30813,0
2007-07-11,10.361,10.455,10.355,10.455,14447,0
2007-07-12,10.427,10.472,10.42,10.463,15928,0
2007-07-13,10.468,10.468,10.368,10.368,5802,0
2007-07-16,10.374,10.413,10.368,10.413,8787,0
2007-07-17,10.381,10.399,10.31,10.347,13097,0
2007-07-18,10.296,10.347,10.256,10.347,26645,0
2007-07-19,10.239,10.239,10.144,10.177,51355,0
2007-07-20,10.219,10.219,10.077,10.144,25009,0
2007-07-23,10.111,10.211,10.111,10.211,11909,0
2007-07-24,10.211,10.211,10.151,10.159,11315,0
2007-07-25,10.125,10.164,10.125,10.144,8931,0
2007-07-26,10.199,10.211,9.949,10.085,14290,0
2007-07-27,10.085,10.219,10.085,10.151,9374,0
2007-07-30,10.09,10.191,10.085,10.151,6994,0
2007-07-31,10.205,10.219,10.184,10.199,12057,0
2007-08-01,10.191,10.256,10.184,10.184,12798,0
2007-08-02,10.219,10.243,10.184,10.211,5504,0
2007-08-03,10.211,10.271,10.144,10.177,13247,0
2007-08-06,10.318,10.34,10.211,10.278,16965,0
2007-08-07,10.324,10.347,10.262,10.292,6249,0
2007-08-08,10.271,10.271,10.164,10.177,18753,0
2007-08-09,10.05,10.151,10.05,10.151,11164,0
2007-08-10,10.164,10.171,10.027,10.138,16671,0
2007-08-13,10.09,10.09,10.034,10.065,14582,0
2007-08-14,10.042,10.07,9.989,10.07,9823,0
2007-08-15,9.975,9.975,9.798,9.798,28728,0
2007-08-16,9.676,9.676,9.542,9.542,40787,0
2007-08-17,9.676,9.742,9.676,9.716,25304,0
2007-08-20,9.735,9.735,9.704,9.71,11016,0
2007-08-21,9.728,9.975,9.676,9.85,35274,0
2007-08-22,10.077,10.077,9.911,9.996,14447,0
2007-08-23,9.981,9.989,9.911,9.989,7293,0
2007-08-24,9.941,9.981,9.924,9.941,6700,0
2007-08-27,9.931,10.131,9.828,10.005,27391,0
2007-08-28,9.962,9.962,9.884,9.918,18461,0
2007-08-29,9.884,10.042,9.884,10.027,21437,0
2007-08-30,9.969,10.027,9.969,10.005,6994,0
2007-08-31,10.077,10.077,10.005,10.065,13544,0
2007-09-04,10.184,10.243,10.118,10.211,24708,0
2007-09-05,10.243,10.249,10.177,10.243,31557,0
2007-09-06,10.164,10.34,10.099,10.318,19052,0
2007-09-07,10.381,10.448,10.304,10.374,20246,0
2007-09-10,10.292,10.413,10.292,10.413,12798,0
2007-09-11,10.381,10.455,10.381,10.405,17268,0
2007-09-12,10.441,10.441,10.211,10.332,26944,0
2007-09-13,10.296,10.324,10.278,10.278,9682,0
2007-09-14,10.31,10.31,10.243,10.243,8034,0
2007-09-17,10.285,10.296,10.09,10.164,32007,0
2007-09-18,10.144,10.296,10.144,10.296,11164,0
2007-09-19,10.256,10.256,10.211,10.233,9082,0
2007-09-20,10.292,10.296,10.042,10.111,14143,0
2007-09-21,10.177,10.324,10.05,10.065,44655,0
2007-09-24,10.042,10.131,9.931,9.931,20537,0
2007-09-25,9.931,10.016,9.918,9.941,24269,0
2007-09-26,9.935,9.975,9.918,9.935,9682,0
2007-09-27,9.981,10.441,9.981,10.07,48078,0
2007-09-28,10.226,10.226,10.057,10.057,19794,0
2007-10-01,10.057,10.205,10.057,10.164,26198,0
2007-10-02,10.125,10.219,10.125,10.159,15928,0
2007-10-03,10.239,10.239,10.05,10.077,32893,0
2007-10-04,10.016,10.278,9.989,10.278,40937,0
2007-10-05,10.243,10.243,10.111,10.111,13247,0
2007-10-08,10.111,10.159,10.111,10.159,5955,0
2007-10-09,10.111,10.171,10.034,10.077,26495,0
2007-10-10,10.022,10.099,9.996,10.099,18753,0
2007-10-11,10.065,10.106,10.022,10.077,17708,0
2007-10-12,10.106,10.219,10.085,10.177,14290,0
2007-10-15,10.111,10.131,10.042,10.111,14886,0
2007-10-16,10.111,10.111,10.042,10.05,12353,0
2007-10-17,10.022,10.077,10.016,10.057,6409,0
2007-10-18,10.077,10.472,10.065,10.285,70707,0
2007-10-19,10.31,10.31,10.125,10.131,26349,0
2007-10-22,10.09,10.138,10.085,10.138,13097,0
2007-10-23,10.144,10.144,10.057,10.099,15480,0
2007-10-24,10.077,10.144,10.042,10.111,32305,0
2007-10-25,10.077,10.111,9.989,10.027,13544,0
2007-10-26,10.022,10.065,9.981,9.981,39747,0
2007-10-29,10.005,10.07,9.975,10.05,51799,0
2007-10-30,10.065,10.065,9.989,10.022,16080,0
2007-10-31,10.022,10.077,9.975,10.077,45847,0
2007-11-01,10.077,10.138,9.955,10.065,33345,0
2007-11-02,10.027,10.085,10.005,10.057,15188,0
2007-11-05,9.2103,10.022,9.2103,10.022,30362,0
2007-11-06,10.027,10.027,9.981,9.996,12653,0
2007-11-07,9.858,9.911,9.843,9.843,28433,0
2007-11-08,9.924,9.924,9.843,9.878,9082,0
2007-11-09,9.76,9.79,9.742,9.753,4017,0
2007-11-12,9.742,9.742,9.575,9.642,32755,0
2007-11-13,9.596,9.65,9.513,9.575,53585,0
2007-11-14,9.551,9.596,9.4678,9.507,25157,0
2007-11-15,9.4538,9.4538,9.2318,9.3251,50316,0
2007-11-16,9.1831,9.2885,9.1831,9.2768,49123,0
2007-11-19,10.077,10.077,9.2318,9.3719,32155,0
2007-11-20,9.3719,9.4031,9.2953,9.3103,29921,0
2007-11-21,9.3026,9.4101,9.269,9.4031,31710,0
2007-11-23,9.4031,9.439,9.3319,9.3383,15188,0
2007-11-26,9.1831,9.4678,9.1831,9.3521,31414,0
2007-11-27,9.4161,9.4161,9.2103,9.2318,32598,0
2007-11-28,9.2885,9.2885,9.2045,9.2045,38110,0
2007-11-29,9.1978,9.3026,9.0491,9.3026,119382,0
2007-11-30,9.3026,9.4678,9.3026,9.4678,42871,0
2007-12-03,9.4748,9.76,9.4748,9.747,60286,0
2007-12-04,9.691,9.691,9.4868,9.513,69371,0
2007-12-05,9.4748,9.551,9.4748,9.513,44655,0
2007-12-06,9.507,9.65,9.507,9.59,33792,0
2007-12-07,9.542,9.59,9.4748,9.534,36319,0
2007-12-10,9.526,9.603,9.507,9.57,37366,0
2007-12-11,9.59,9.603,9.4619,9.513,42721,0
2007-12-12,9.4619,9.513,9.2181,9.3383,41973,0
2007-12-13,9.3192,9.3777,9.2181,9.2503,57943,0
2007-12-14,9.1831,9.3026,9.1588,9.2318,35274,0
2007-12-17,9.2318,9.3026,9.1831,9.2181,67130,0
2007-12-18,9.2103,9.225,9.1588,9.225,63710,0
2007-12-19,9.1831,9.2503,9.1588,9.2103,81280,0
2007-12-20,9.2045,9.2953,9.1638,9.2103,47333,0
2007-12-21,9.2181,9.2318,9.1012,9.1225,43461,0
2007-12-24,9.1377,9.1764,9.0378,9.1764,83953,0
2007-12-26,9.0491,9.2318,9.0491,9.1638,118339,0
2007-12-27,9.2318,9.2318,9.1012,9.1831,76211,0
2007-12-28,9.1446,9.2768,9.1303,9.2561,100773,0
2007-12-31,9.269,9.3192,9.2181,9.3103,109408,0
2008-01-02,9.3103,9.4031,9.2045,9.4031,54328,0
2008-01-03,9.431,9.61,9.4101,9.603,43171,0
2008-01-04,9.61,9.704,9.61,9.691,15775,0
2008-01-07,9.684,9.871,9.684,9.871,44353,0
2008-01-08,9.911,9.924,9.798,9.798,42721,0
2008-01-09,9.858,9.931,9.836,9.897,35274,0
2008-01-10,9.989,9.989,9.904,9.975,60883,0
2008-01-11,9.931,10.057,9.931,10.057,32449,0
2008-01-14,10.077,10.118,10.042,10.07,41230,0
2008-01-15,10.065,10.233,10.065,10.111,55223,0
2008-01-16,10.077,10.151,10.077,10.125,24414,0
2008-01-17,10.151,10.177,10.027,10.034,37515,0
2008-01-18,9.975,10.01,9.806,9.904,33679,0
2008-01-22,9.583,9.949,9.583,9.918,55676,0
2008-01-23,9.82,9.981,9.82,9.941,23216,0
2008-01-24,9.996,10.005,9.935,9.949,10275,0
2008-01-25,9.918,10.01,9.911,9.918,20844,0
2008-01-28,9.918,10.077,9.918,9.975,41162,0
2008-01-29,10.042,10.07,9.975,10.005,15330,0
2008-01-30,10.005,10.016,9.969,10.005,12504,0
2008-01-31,10.057,10.077,9.935,9.935,32755,0
2008-02-01,10.01,10.027,9.865,9.955,55517,0
2008-02-04,10.005,10.042,9.931,10.034,29771,0
2008-02-05,10.042,10.05,9.981,10.027,18610,0
2008-02-06,10.05,10.05,9.989,9.989,27831,0
2008-02-07,10.01,10.077,9.962,9.962,32893,0
2008-02-08,10.042,10.042,9.949,9.955,17708,0
2008-02-11,10.027,10.05,9.941,10.05,22919,0
2008-02-12,10.057,10.065,10.034,10.057,11909,0
2008-02-13,10.042,10.05,9.71,9.722,88168,0
2008-02-14,9.735,9.735,9.3649,9.4947,130337,0
2008-02-15,9.1081,9.542,9.1081,9.4828,160617,0
2008-02-19,9.439,9.603,9.4101,9.583,64936,0
2008-02-20,9.583,9.583,9.501,9.501,30511,0
2008-02-21,9.4619,9.542,9.2387,9.3383,37065,0
2008-02-22,9.3383,9.431,9.3026,9.3443,33943,0
2008-02-25,9.3443,9.4748,9.3383,9.3521,44805,0
2008-02-26,9.4031,9.4031,9.2561,9.269,43612,0
2008-02-27,9.269,9.3026,9.1377,9.1377,84032,0
2008-02-28,9.1225,9.1524,8.9713,9.0935,92061,0
2008-02-29,9.0868,9.0868,8.8861,8.9068,67580,0
2008-03-03,8.9487,9.1717,8.9487,9.1717,76067,0
2008-03-04,9.1012,9.2387,9.0378,9.1524,49992,0
2008-03-05,9.225,9.2318,9.1303,9.1638,29329,0
2008-03-06,9.19,9.3026,9.19,9.2885,20692,0
2008-03-07,9.2953,9.547,9.1524,9.2632,60437,0
2008-03-10,9.2503,9.3251,9.1831,9.1978,39448,0
2008-03-11,9.1978,9.3251,9.19,9.3103,63636,0
2008-03-12,9.1764,9.1978,9.1303,9.1446,30813,0
2008-03-13,9.1446,9.1978,9.0735,9.19,25157,0
2008-03-14,9.19,9.3026,9.1012,9.269,54633,0
2008-03-17,9.1831,9.3914,9.1831,9.3521,26799,0
2008-03-18,9.3026,9.3719,9.2768,9.2885,23078,0
2008-03-19,9.3383,9.3383,9.1588,9.1588,16080,0
2008-03-20,9.1831,9.3443,9.1831,9.2885,8931,0
2008-03-24,9.3719,9.3914,9.3026,9.3719,18018,0
2008-03-25,9.431,9.439,9.3777,9.4031,24269,0
2008-03-26,9.4619,9.4748,9.3914,9.4241,26776,0
2008-03-27,9.4538,9.501,9.4469,9.4748,29771,0
2008-03-28,9.4031,9.603,9.3844,9.501,23964,0
2008-03-31,9.617,9.684,9.4031,9.603,26052,0
2008-04-01,9.603,9.71,9.557,9.61,30878,0
2008-04-02,9.698,9.698,9.507,9.513,15928,0
2008-04-03,9.521,9.534,9.4538,9.4748,20399,0
2008-04-04,9.521,9.542,9.4828,9.507,25457,0
2008-04-07,9.534,9.684,9.501,9.534,32449,0
2008-04-08,9.625,9.625,9.526,9.526,9682,0
2008-04-09,9.642,9.698,9.431,9.4947,22474,0
2008-04-10,9.521,9.642,9.521,9.642,30965,0
2008-04-11,9.59,9.806,9.583,9.583,28728,0
2008-04-14,9.603,9.676,9.603,9.617,15775,0
2008-04-15,9.596,9.596,9.521,9.551,19911,0
2008-04-16,9.513,9.575,9.513,9.547,26465,0
2008-04-17,9.575,9.642,9.551,9.583,51200,0
2008-04-18,9.583,9.65,9.583,9.625,13247,0
2008-04-21,9.625,9.735,9.625,9.634,9374,0
2008-04-22,9.704,9.704,9.542,9.61,23833,0
2008-04-23,9.704,9.704,9.61,9.65,21339,0
2008-04-24,9.59,9.704,9.59,9.704,16825,0
2008-04-25,9.728,9.76,9.698,9.753,22176,0
2008-04-28,9.79,9.813,9.698,9.806,19497,0
2008-04-29,9.806,9.82,9.676,9.676,39953,0
2008-04-30,9.716,9.772,9.67,9.742,14772,0
2008-05-01,9.765,9.82,9.704,9.742,38954,0
2008-05-02,9.806,9.82,9.722,9.728,7378,0
2008-05-05,9.691,9.772,9.691,9.71,13403,0
2008-05-06,9.71,9.878,9.71,9.813,14290,0
2008-05-07,9.747,9.911,9.747,9.904,11467,0
2008-05-08,9.904,9.911,9.878,9.911,17891,0
2008-05-09,9.891,9.962,9.798,9.911,14269,0
2008-05-12,9.962,10.057,9.904,10.042,11807,0
2008-05-13,9.955,10.022,9.955,10.022,8341,0
2008-05-14,10.042,10.042,9.949,9.955,13866,0
2008-05-15,9.949,9.949,9.858,9.918,16261,0
2008-05-16,9.911,10.065,9.911,9.949,17699,0
2008-05-19,9.931,10.005,9.931,9.931,2773,0
2008-05-20,9.884,9.918,9.884,9.918,2935,0
2008-05-21,9.884,9.918,9.82,9.884,15188,0
2008-05-22,9.828,9.878,9.828,9.836,3347,0
2008-05-23,9.806,9.904,9.806,9.836,22256,0
2008-05-27,9.806,9.836,9.778,9.806,27534,0
2008-05-28,9.828,9.836,9.778,9.778,21882,0
2008-05-29,9.79,9.911,9.79,9.891,61182,0
2008-05-30,9.843,9.897,9.828,9.891,10275,0
2008-06-02,9.884,9.891,9.865,9.891,14836,0
2008-06-03,9.884,9.924,9.865,9.871,16287,0
2008-06-04,9.871,9.897,9.836,9.836,45942,0
2008-06-05,9.813,9.843,9.772,9.836,26727,0
2008-06-06,9.806,9.82,9.765,9.782,4099,0
2008-06-09,9.79,9.911,9.79,9.843,17566,0
2008-06-10,9.79,9.878,9.772,9.772,31429,0
2008-06-11,9.71,9.782,9.71,9.782,3127,0
2008-06-12,9.521,9.798,9.521,9.676,12445,0
2008-06-13,9.704,9.704,9.61,9.617,4873,0
2008-06-16,9.617,9.704,9.583,9.634,34341,0
2008-06-17,9.617,9.753,9.583,9.735,36020,0
2008-06-18,9.735,9.742,9.596,9.716,19425,0
2008-06-19,9.663,9.747,9.663,9.747,4168,0
2008-06-20,9.722,9.76,9.71,9.722,21732,0
2008-06-23,9.71,9.753,9.542,9.57,31986,0
2008-06-24,9.513,9.513,9.3963,9.4031,19121,0
2008-06-25,9.3963,9.3963,9.269,9.3319,34345,0
2008-06-26,9.269,9.2953,9.2387,9.269,27220,0
2008-06-27,9.2826,9.2953,9.2561,9.2953,12326,0
2008-06-30,9.3192,9.3251,9.2953,9.3192,8576,0
2008-07-01,9.2826,9.4031,9.2826,9.3719,23894,0
2008-07-02,9.3914,9.507,9.3914,9.4868,22938,0
2008-07-03,9.4748,9.603,9.4748,9.596,8182,0
2008-07-07,9.704,9.71,9.542,9.61,10647,0
2008-07-08,9.642,9.642,9.547,9.634,8931,0
2008-07-09,9.655,9.691,9.634,9.634,6620,0
2008-07-10,9.596,9.67,9.583,9.663,10996,0
2008-07-11,9.547,9.655,9.2953,9.642,15345,0
2008-07-14,9.676,9.676,9.57,9.57,5793,0
2008-07-15,9.634,9.634,9.3443,9.3719,48063,0
2008-07-16,9.3649,9.3649,9.269,9.2826,9233,0
2008-07-17,9.2768,9.3719,9.2387,9.3103,22691,0
2008-07-18,9.3319,9.3589,9.3103,9.3589,7572,0
2008-07-21,9.3319,9.3719,9.2953,9.3383,18183,0
2008-07-22,9.3589,9.3777,9.3103,9.3443,17548,0
2008-07-23,9.3914,9.3914,9.3443,9.3719,6289,0
2008-07-24,9.3521,9.3914,9.2387,9.2826,13213,0
2008-07-25,9.2953,9.2953,9.1831,9.2318,17029,0
2008-07-28,9.2503,9.2885,9.225,9.2454,15741,0
2008-07-29,9.2885,9.3026,9.2503,9.2768,6840,0
2008-07-30,9.2103,9.2632,9.2103,9.2503,19032,0
2008-07-31,9.2826,9.2953,9.2103,9.225,25803,0
2008-08-01,9.2181,9.269,9.1831,9.269,23150,0
2008-08-04,9.2387,9.2953,9.2318,9.2561,7673,0
2008-08-05,9.3026,9.3192,9.2045,9.2181,51739,0
2008-08-06,9.1831,9.225,9.1717,9.2045,16278,0
2008-08-07,9.1764,9.2561,9.1717,9.225,20991,0
2008-08-08,9.2318,9.269,9.225,9.2503,4664,0
2008-08-11,9.2387,9.269,9.2045,9.225,10058,0
2008-08-12,9.225,9.2387,9.2181,9.2318,6715,0
2008-08-13,9.19,9.2387,9.19,9.2387,19982,0
2008-08-14,9.1831,9.2181,9.1446,9.1831,27900,0
2008-08-15,9.1524,9.1638,9.1157,9.1588,21224,0
2008-08-18,9.1446,9.1588,9.1081,9.1377,25602,0
2008-08-19,9.1225,9.1225,9.1012,9.1225,4323,0
2008-08-20,9.1303,9.1377,9.0801,9.1303,6546,0
2008-08-21,9.1225,9.1588,9.1225,9.1524,9855,0
2008-08-22,9.1524,9.1588,9.0868,9.1588,10322,0
2008-08-25,9.0935,9.19,9.0935,9.1446,11481,0
2008-08-26,9.2181,9.3777,9.1717,9.2953,19678,0
2008-08-27,9.2632,9.3319,9.2632,9.2885,16388,0
2008-08-28,9.3026,9.3649,9.2885,9.3319,18891,0
2008-08-29,9.3649,9.3649,9.3319,9.3443,9823,0
2008-09-02,9.3383,9.3777,9.3319,9.3777,9997,0
2008-09-03,9.3319,9.4469,9.3192,9.3914,28611,0
2008-09-04,9.3914,9.4538,9.3844,9.4538,28199,0
2008-09-05,9.439,9.439,9.3844,9.431,13752,0
2008-09-08,9.634,9.634,9.4031,9.4241,20467,0
2008-09-09,9.4101,9.4161,9.2885,9.3589,28796,0
2008-09-10,9.3443,9.3589,9.2885,9.3521,19768,0
2008-09-11,9.269,9.3103,9.225,9.269,15630,0
2008-09-12,9.269,9.269,9.1524,9.2045,30827,0
2008-09-15,9.1638,9.1638,9.0935,9.1377,20553,0
2008-09-16,9.0935,9.0935,8.8668,8.9207,46152,0
2008-09-17,8.9487,9.0735,8.5313,8.6677,58057,0
2008-09-18,8.5375,8.5375,7.8464,8.0617,65886,0
2008-09-19,8.1424,8.4723,8.1424,8.4723,36160,0
2008-09-22,8.5313,8.5375,8.1424,8.1424,13247,0
2008-09-23,8.123,8.2224,8.095,8.095,37198,0
2008-09-24,8.095,8.1288,7.9141,7.947,45632,0
2008-09-25,8.0277,8.1016,7.947,8.095,43897,0
2008-09-26,8.0617,8.1016,7.5913,7.9401,67273,0
2008-09-29,8.0277,8.0277,7.0202,7.121,64870,0
2008-09-30,7.3766,7.3898,7.0268,7.269,81386,0
2008-10-01,7.3696,7.5913,7.269,7.5238,35905,0
2008-10-02,7.4033,7.6383,7.4033,7.6046,37235,0
2008-10-03,7.5846,7.5846,7.4167,7.4167,27736,0
2008-10-06,7.4167,7.4167,6.7178,6.8388,71982,0
2008-10-07,6.9061,6.9534,6.6908,6.6908,75196,0
2008-10-08,6.2743,6.4158,6.2413,6.2542,46015,0
2008-10-09,6.187,6.3683,5.7904,5.8445,50297,0
2008-10-10,5.1259,5.7101,5.0723,5.5355,131419,0
2008-10-13,5.7101,6.5229,5.549,6.0927,100134,0
2008-10-14,6.0927,6.6508,6.0927,6.5568,43362,0
2008-10-15,6.5568,6.6908,6.4828,6.4828,42231,0
2008-10-16,6.4828,6.6843,6.2542,6.4158,49010,0
2008-10-17,6.1806,6.4158,6.0059,6.0927,68724,0
2008-10-20,6.1136,6.4961,6.1136,6.4961,74528,0
2008-10-21,6.5704,6.9127,6.5704,6.9127,32909,0
2008-10-22,6.9732,7.1883,6.7178,6.8859,54253,0
2008-10-23,7.0202,7.1545,6.7717,6.9933,62358,0
2008-10-24,6.9867,7.1615,6.8859,7.0876,67276,0
2008-10-27,7.1545,7.2087,7.0942,7.2087,4686,0
2008-10-28,7.6921,7.6921,7.2556,7.4167,27271,0
2008-10-29,7.4836,7.7257,7.2891,7.5238,14251,0
2008-10-30,7.5238,7.5238,7.2891,7.2954,49613,0
2008-10-31,7.2954,7.4298,7.1145,7.2556,72176,0
2008-11-03,7.3225,7.5846,7.2152,7.2822,40798,0
2008-11-04,7.3225,7.3225,7.1545,7.3225,8311,0
2008-11-05,7.3225,7.6788,7.3225,7.4098,41532,0
2008-11-06,7.3898,7.7925,7.2891,7.3963,32864,0
2008-11-07,7.3225,7.719,7.3225,7.3225,52972,0
2008-11-10,7.4229,7.4568,7.2618,7.3494,29192,0
2008-11-11,7.4568,7.4568,7.067,7.0942,61479,0
2008-11-12,7.0068,7.0202,6.5367,6.5835,49975,0
2008-11-13,6.0927,6.6843,6.0927,6.6103,90362,0
2008-11-14,6.5432,6.8458,6.4828,6.745,30234,0
2008-11-17,6.6439,6.7313,6.0663,6.6242,56642,0
2008-11-18,6.6242,6.6242,6.456,6.4626,33700,0
2008-11-19,6.4491,6.4491,6.1536,6.3418,79720,0
2008-11-20,6.1602,6.4626,5.939,6.1602,103210,0
2008-11-21,6.1536,6.2005,5.9258,5.9859,47635,0
2008-11-24,6.2478,6.2478,5.6233,5.9923,78832,0
2008-11-25,6.0795,6.0864,5.939,6.0864,48230,0
2008-11-26,6.1065,6.1065,5.939,5.9455,72738,0
2008-11-28,6.0257,6.046,5.9183,5.9991,19278,0
2008-12-01,5.9183,6.2142,5.7235,5.7305,89705,0
2008-12-02,5.7439,5.811,5.7101,5.7974,34260,0
2008-12-03,5.6969,5.7974,5.6435,5.7846,69775,0
2008-12-04,5.7846,5.7846,5.6435,5.6498,34401,0
2008-12-05,5.6159,5.7235,5.415,5.4885,21497,0
2008-12-08,5.5422,5.6498,5.5422,5.6095,41301,0
2008-12-09,5.4007,5.5222,5.3203,5.3203,64502,0
2008-12-10,5.3203,5.3475,5.2067,5.2734,38034,0
2008-12-11,5.1393,5.2397,5.065,5.0723,132018,0
2008-12-12,4.9242,5.0385,4.8033,4.9981,111390,0
2008-12-15,5.0047,5.0047,4.817,4.9108,150563,0
2008-12-16,4.9042,4.9108,4.8368,4.9108,58619,0
2008-12-17,4.8436,5.2734,4.8436,5.2669,115025,0
2008-12-18,5.2734,5.3806,5.2198,5.3609,97910,0
2008-12-19,5.3007,5.603,5.3007,5.5959,113341,0
2008-12-22,5.6435,5.6969,5.5557,5.6969,104498,0
2008-12-23,5.7034,5.7034,5.5557,5.6365,60850,0
2008-12-24,5.6435,5.6969,5.603,5.6498,54898,0
2008-12-26,5.6969,5.9658,5.6365,5.8846,302544,0
2008-12-29,5.8374,5.8916,5.6435,5.6697,71789,0
2008-12-30,5.7034,5.9455,5.6498,5.9455,53705,0
2008-12-31,5.9658,5.9724,5.7775,5.9258,81555,0
2009-01-02,5.9052,6.3285,5.9052,6.3149,55696,0
2009-01-05,6.3082,6.5568,6.2815,6.5168,62655,0
2009-01-06,6.5168,6.8049,6.5168,6.7248,82610,0
2009-01-07,6.7178,6.7514,6.6508,6.6706,40845,0
2009-01-08,6.698,6.946,6.698,6.8321,48626,0
2009-01-09,6.8928,7.1615,6.8928,7.1345,66621,0
2009-01-12,7.2217,7.2285,7.0337,7.1615,48076,0
2009-01-13,7.121,7.2087,7.0942,7.1545,42207,0
2009-01-14,7.067,7.1275,6.9867,7.0402,75851,0
2009-01-15,7.0402,7.067,6.9061,7.0608,22074,0
2009-01-16,6.9867,7.1275,6.946,7.121,58110,0
2009-01-20,7.269,7.316,7.0268,7.1145,48707,0
2009-01-21,7.1749,7.1749,7.1009,7.1681,25839,0
2009-01-22,7.1883,7.3023,7.1009,7.1009,18400,0
2009-01-23,6.9192,7.0475,6.8388,6.9799,30735,0
2009-01-26,6.9933,7.0068,6.879,6.9262,61446,0
2009-01-27,7.0475,7.1009,7,7.0942,61685,0
2009-01-28,7.2285,7.4229,7.2217,7.356,50275,0
2009-01-29,7.2556,7.356,7.2152,7.2618,12113,0
2009-01-30,7.3898,7.3898,7.2556,7.363,24102,0
2009-02-02,7.3898,7.6584,7.2954,7.4298,39342,0
2009-02-03,7.5376,7.5376,7.3225,7.3494,18373,0
2009-02-04,7.3494,7.4167,7.2822,7.3023,27541,0
2009-02-05,7.235,7.3828,7.1945,7.3766,48695,0
2009-02-06,7.3828,7.5846,7.336,7.5846,25729,0
2009-02-09,7.5846,7.6115,7.5577,7.6115,11843,0
2009-02-10,7.6251,7.7592,7.5443,7.6449,32643,0
2009-02-11,7.6718,7.9333,7.6584,7.7925,37970,0
2009-02-12,7.6921,7.8536,7.6921,7.7257,20435,0
2009-02-13,7.7257,7.7257,7.6651,7.6651,11724,0
2009-02-17,7.4836,7.6788,7.3898,7.3898,54145,0
2009-02-18,7.4906,7.5238,7.3428,7.3428,22799,0
2009-02-19,7.3828,7.3898,7.2217,7.316,48773,0
2009-02-20,7.0942,7.2618,7.0268,7.1545,23445,0
2009-02-23,7.0134,7.1883,7.0134,7.1883,38307,0
2009-02-24,7.3828,7.5238,7.121,7.5238,48095,0
2009-02-25,7.5709,7.5846,7.4637,7.5846,17713,0
2009-02-26,7.6788,7.6855,7.5913,7.6855,17863,0
2009-02-27,7.7393,7.7393,7.5913,7.7319,20724,0
2009-03-02,7.7592,7.7592,7.5238,7.5913,36211,0
2009-03-03,7.5913,7.5913,7.3091,7.5177,25282,0
2009-03-04,7.5644,7.6855,7.504,7.6178,30160,0
2009-03-05,7.4298,7.477,7.2285,7.2954,31729,0
2009-03-06,7.2285,7.2891,7.1411,7.1411,10022,0
2009-03-09,7.0539,7.1145,7.0068,7.1145,19608,0
2009-03-10,7.1411,7.2891,7.1074,7.2753,21414,0
2009-03-11,7.1478,7.2217,7.0068,7.0539,44813,0
2009-03-12,7.0402,7.2556,7.0402,7.1411,18224,0
2009-03-13,7.0744,7.1883,6.9867,7.0068,41998,0
2009-03-16,7.0539,7.2087,7.0202,7.1681,19979,0
2009-03-17,7.1681,7.1681,7.0202,7.0337,24356,0
2009-03-18,7.0202,7.121,7.0202,7.1074,15232,0
2009-03-19,7.2421,7.3293,7.067,7.0805,26505,0
2009-03-20,7.2618,7.2618,7.121,7.2087,9233,0
2009-03-23,7.3293,7.6115,7.2618,7.4431,41200,0
2009-03-24,7.3898,7.7592,7.2822,7.5238,30882,0
2009-03-25,7.6313,7.6584,7.5238,7.5238,5065,0
2009-03-26,7.6115,7.6115,7.2486,7.3766,49847,0
2009-03-27,7.3766,7.4431,7.316,7.316,23023,0
2009-03-30,7.1749,7.2618,7.1275,7.1615,29960,0
2009-03-31,7.1345,7.2017,7.067,7.2017,30632,0
2009-04-01,7.0608,7.356,7.0475,7.2087,60129,0
2009-04-02,7.2087,7.2891,7.1681,7.2556,21085,0
2009-04-03,7.1945,7.235,7.1681,7.2285,22319,0
2009-04-06,7.1681,7.235,7.1545,7.2017,22755,0
2009-04-07,7.1478,7.2618,7.1145,7.2217,29613,0
2009-04-08,7.1945,7.2217,7.1275,7.1945,30402,0
2009-04-09,7.2285,7.4098,7.2285,7.3766,65089,0
2009-04-13,7.3428,7.3494,7.3091,7.3494,20989,0
2009-04-14,7.3494,7.363,7.3225,7.356,13972,0
2009-04-15,7.356,7.4702,7.3023,7.4702,39311,0
2009-04-16,7.477,7.5577,7.4229,7.5177,40977,0
2009-04-17,7.5577,7.5982,7.5238,7.5509,2671,0
2009-04-20,7.6046,7.6449,7.5846,7.6046,23145,0
2009-04-21,7.6584,7.6921,7.5376,7.6921,18260,0
2009-04-22,7.5982,7.7525,7.5982,7.6788,21079,0
2009-04-23,7.6788,7.7997,7.6651,7.7592,9051,0
2009-04-24,7.8396,7.8396,7.7592,7.8396,18790,0
2009-04-27,7.8396,7.8396,7.6987,7.786,14466,0
2009-04-28,7.7997,7.8195,7.7319,7.8195,11768,0
2009-04-29,7.8601,7.8601,7.5376,7.7661,111251,0
2009-04-30,7.7997,7.8601,7.7661,7.8601,26754,0
2009-05-01,7.8862,7.9609,7.8464,7.9141,24000,0
2009-05-04,7.8667,7.8862,7.7257,7.8601,51991,0
2009-05-05,7.8601,7.8733,7.8267,7.8267,8341,0
2009-05-06,7.8733,7.8804,7.8601,7.8667,6377,0
2009-05-07,7.8804,7.9141,7.8396,7.8396,15710,0
2009-05-08,7.901,7.9075,7.8064,7.8804,16114,0
2009-05-11,7.8331,7.947,7.8331,7.8667,10328,0
2009-05-12,7.9672,8.0471,7.9609,7.9672,56220,0
2009-05-13,7.9947,7.9947,7.8396,7.8935,6409,0
2009-05-14,7.8862,7.9609,7.8195,7.947,14064,0
2009-05-15,8.0471,8.0542,7.9333,7.9401,17510,0
2009-05-18,8.0277,8.0277,7.9801,8.0277,10736,0
2009-05-19,7.9875,8.0471,7.9609,8.0471,30816,0
2009-05-20,8.022,8.1424,8.0149,8.1424,22897,0
2009-05-21,8.1424,8.1827,8.0683,8.1424,27539,0
2009-05-22,8.123,8.123,8.0415,8.0415,7890,0
2009-05-26,8.0542,8.1093,8.0415,8.0617,15301,0
2009-05-27,8.0617,8.095,8.0415,8.0471,17337,0
2009-05-28,8.0542,8.0881,8.0085,8.0881,33241,0
2009-05-29,8.1016,8.1093,8.0617,8.0617,22534,0
2009-06-01,8.0277,8.095,8.0149,8.0617,25744,0
2009-06-02,7.9801,8.1153,7.9801,8.1093,32194,0
2009-06-03,8.0415,8.1153,8.0085,8.0755,16040,0
2009-06-04,8.0683,8.1093,8.0683,8.1093,9082,0
2009-06-05,8.1093,8.1288,8.095,8.1288,20246,0
2009-06-08,8.162,8.162,8.095,8.095,24108,0
2009-06-09,8.148,8.162,8.1153,8.148,9109,0
2009-06-10,8.1016,8.148,8.0881,8.1424,22420,0
2009-06-11,8.0617,8.162,8.0542,8.0617,25708,0
2009-06-12,8.095,8.1288,7.8935,7.9401,19011,0
2009-06-15,7.8935,7.8935,7.7592,7.8064,23502,0
2009-06-16,7.8064,7.9401,7.8064,7.8804,11614,0
2009-06-17,7.9401,7.9401,7.8064,7.9333,13743,0
2009-06-18,7.8862,7.9875,7.8862,7.9547,23553,0
2009-06-19,7.9547,8.022,7.8862,7.901,31625,0
2009-06-22,7.901,7.901,7.7925,7.7997,15255,0
2009-06-23,7.7925,7.8064,7.7119,7.719,32089,0
2009-06-24,7.7925,7.8667,7.7795,7.8536,20746,0
2009-06-25,7.8267,7.8804,7.8267,7.8464,20347,0
2009-06-26,7.8733,7.8935,7.8464,7.8667,8995,0
2009-06-29,7.8128,8.0277,7.8128,8.0277,36982,0
2009-06-30,8.0277,8.082,7.9947,8.0277,15365,0
2009-07-01,8.0415,8.1016,8.0349,8.095,52978,0
2009-07-02,7.9875,8.0755,7.9875,8.0683,8391,0
2009-07-06,8.0683,8.0881,8.0415,8.0415,14104,0
2009-07-07,8.0617,8.0683,8.0471,8.0617,7959,0
2009-07-08,8.0881,8.1093,8.0542,8.0683,35446,0
2009-07-09,8.1093,8.1093,7.8804,8.0471,44869,0
2009-07-10,8.0542,8.095,8.022,8.0755,12950,0
2009-07-13,8.022,8.3107,8.022,8.1696,40654,0
2009-07-14,8.1288,8.1351,8.0085,8.022,45499,0
2009-07-15,8.0277,8.095,8.0277,8.0881,15330,0
2009-07-16,8.0881,8.0881,8.0085,8.0617,37898,0
2009-07-17,8.0542,8.162,8.0542,8.162,34984,0
2009-07-20,8.162,8.2224,8.1093,8.2224,29439,0
2009-07-21,8.2901,8.3239,8.2901,8.2972,8467,0
2009-07-22,8.2641,8.5851,8.2641,8.3301,30686,0
2009-07-23,8.3972,8.5313,8.344,8.4322,15833,0
2009-07-24,8.3617,8.5716,8.3617,8.544,23261,0
2009-07-27,8.5716,8.5716,8.4102,8.4997,33321,0
2009-07-28,8.4578,8.6192,8.4505,8.6192,29610,0
2009-07-29,8.5992,8.7671,8.5992,8.7401,48692,0
2009-07-30,8.7401,8.8861,8.7317,8.7401,37696,0
2009-07-31,8.8003,8.8003,8.7247,8.7247,23357,0
2009-08-03,8.8003,8.8003,8.6787,8.6998,40407,0
2009-08-04,8.6787,8.7475,8.6732,8.6998,22025,0
2009-08-05,8.7188,8.8003,8.6787,8.7671,32302,0
2009-08-06,8.7802,8.8547,8.7401,8.8547,22602,0
2009-08-07,8.8483,8.9337,8.8003,8.8003,23823,0
2009-08-10,8.8003,8.9068,8.7737,8.8345,19481,0
2009-08-11,8.8992,9.0167,8.7071,8.7475,27613,0
2009-08-12,8.6192,8.8404,8.6121,8.6998,54448,0
2009-08-13,8.7188,8.8547,8.6851,8.8142,18021,0
2009-08-14,8.8142,8.8547,8.7802,8.8547,16843,0
2009-08-17,8.8743,8.8743,8.7671,8.7802,28300,0
2009-08-18,8.8547,8.9282,8.7939,8.7939,21081,0
2009-08-19,8.8547,8.9337,8.7802,8.8142,34416,0
2009-08-20,8.9068,8.9068,8.7671,8.7671,33966,0
2009-08-21,8.8743,8.8743,8.7121,8.7538,22021,0
2009-08-24,8.7317,8.8547,8.7317,8.7475,19274,0
2009-08-25,8.7475,8.9141,8.7475,8.9141,30895,0
2009-08-26,8.9141,8.9337,8.9068,8.9207,26354,0
2009-08-27,8.9487,8.9562,8.7866,8.8404,78567,0
2009-08-28,8.8927,9.1377,8.8808,9.1377,34535,0
2009-08-31,9.2045,9.2181,9.0616,9.1377,21513,0
2009-09-01,9.2826,9.2885,9.1377,9.1446,39518,0
2009-09-02,9.2503,9.2503,8.9818,8.9818,40070,0
2009-09-03,9.0104,9.19,9.0104,9.19,39410,0
2009-09-04,9.1831,9.2387,9.1157,9.2387,22472,0
2009-09-08,9.2181,9.3383,9.2181,9.269,36739,0
2009-09-09,9.2318,9.2953,9.1717,9.19,22770,0
2009-09-10,9.1831,9.3251,9.1831,9.2632,38999,0
2009-09-11,9.2632,9.4031,9.2045,9.2826,38014,0
2009-09-14,9.1638,9.3719,9.1638,9.3443,39642,0
2009-09-15,9.3649,9.4241,9.3521,9.3589,23560,0
2009-09-16,9.3589,9.4748,9.3589,9.439,11991,0
2009-09-17,9.431,9.526,9.4101,9.526,25010,0
2009-09-18,9.526,9.642,9.4031,9.4868,48310,0
2009-09-21,9.4868,9.596,9.4748,9.57,27939,0
2009-09-22,9.625,9.642,9.526,9.625,38437,0
2009-09-23,9.603,9.742,9.603,9.71,17978,0
2009-09-24,9.625,9.798,9.59,9.617,38441,0
2009-09-25,9.625,9.676,9.617,9.663,29613,0
2009-09-28,9.772,9.878,9.735,9.82,21816,0
2009-09-29,9.828,9.904,9.634,9.722,74024,0
2009-09-30,9.813,9.813,9.698,9.728,25335,0
2009-10-01,9.76,9.76,9.663,9.735,34887,0
2009-10-02,9.747,9.782,9.722,9.782,33160,0
2009-10-05,9.753,9.884,9.753,9.871,70324,0
2009-10-06,9.941,9.981,9.904,9.955,53301,0
2009-10-07,9.897,9.955,9.871,9.878,34254,0
2009-10-08,9.924,9.924,9.806,9.806,36383,0
2009-10-09,9.765,9.798,9.565,9.565,41214,0
2009-10-12,9.4947,9.526,9.0616,9.1081,73021,0
2009-10-13,9.1157,9.4868,9.1157,9.431,39350,0
2009-10-14,9.3963,9.3963,9.2103,9.2181,24658,0
2009-10-15,9.1446,9.2387,8.9141,9.1978,54675,0
2009-10-16,9.1588,9.2045,9.0491,9.1524,36135,0
2009-10-19,9.1717,9.2318,9.1717,9.2318,28310,0
2009-10-20,9.2318,9.4748,9.2318,9.4161,43038,0
2009-10-21,9.4161,9.501,9.3914,9.4241,24543,0
2009-10-22,9.3649,9.542,9.3649,9.4828,19687,0
2009-10-23,9.4947,9.57,9.4868,9.4868,42053,0
2009-10-26,9.4868,9.61,9.4538,9.501,27831,0
2009-10-27,9.542,9.575,9.513,9.542,18452,0
2009-10-28,9.57,9.59,9.4828,9.4828,14292,0
2009-10-29,9.4469,9.596,9.4469,9.59,13960,0
2009-10-30,9.728,9.728,9.4748,9.663,13476,0
2009-11-02,9.663,9.76,9.557,9.583,30951,0
2009-11-03,9.4538,9.534,9.4538,9.4748,35027,0
2009-11-04,9.431,9.4748,9.3719,9.439,22431,0
2009-11-05,9.439,9.439,9.3251,9.3251,11043,0
2009-11-06,9.3649,9.3719,9.3251,9.3443,11255,0
2009-11-09,9.3443,9.3719,9.2885,9.3649,27031,0
2009-11-10,9.3521,9.3963,9.3319,9.3719,18862,0
2009-11-11,9.4538,9.4538,9.3719,9.3719,10380,0
2009-11-12,9.3589,9.4101,9.3319,9.3319,29876,0
2009-11-13,9.3319,9.3319,9.2503,9.2885,5695,0
2009-11-16,9.2632,9.3844,9.2632,9.3844,23955,0
2009-11-17,9.4031,9.4031,9.3192,9.3383,9758,0
2009-11-18,9.2768,9.4538,9.2768,9.3719,26928,0
2009-11-19,9.3914,9.3914,9.269,9.3192,35586,0
2009-11-20,9.269,9.3319,9.269,9.3319,15215,0
2009-11-23,9.3649,9.4031,9.3649,9.3914,21031,0
2009-11-24,9.3914,9.431,9.3649,9.4161,35446,0
2009-11-25,9.431,9.4678,9.4161,9.439,7241,0
2009-11-27,9.431,9.501,9.4031,9.4947,10121,0
2009-11-30,9.551,9.57,9.4161,9.4619,13732,0
2009-12-01,9.4161,9.4748,9.3521,9.4748,31207,0
2009-12-02,9.4101,9.521,9.4101,9.4748,38460,0
2009-12-03,9.4161,9.521,9.4161,9.513,22909,0
2009-12-04,9.575,9.575,9.4868,9.534,17609,0
2009-12-07,9.57,9.57,9.4469,9.542,19896,0
2009-12-08,9.4868,9.526,9.431,9.4828,23015,0
2009-12-09,9.507,9.565,9.501,9.526,28118,0
2009-12-10,9.521,9.663,9.521,9.642,23219,0
2009-12-11,9.583,9.583,9.4469,9.4947,25303,0
2009-12-14,9.4538,9.4868,9.3777,9.4469,39113,0
2009-12-15,9.3914,9.4031,9.3103,9.3103,55695,0
2009-12-16,9.3443,9.3521,9.269,9.3319,45223,0
2009-12-17,9.3443,9.3914,9.3192,9.3719,28735,0
2009-12-18,9.3443,9.3521,9.2826,9.3521,28072,0
2009-12-21,9.2953,9.3719,9.2953,9.3719,18499,0
2009-12-22,9.3443,9.431,9.3443,9.4241,27388,0
2009-12-23,9.439,9.501,9.4031,9.4828,30723,0
2009-12-24,9.4619,9.4619,9.4161,9.439,3569,0
2009-12-28,9.4748,9.501,9.4619,9.501,19126,0
2009-12-29,9.513,9.534,9.4828,9.4868,24816,0
2009-12-30,9.439,9.501,9.439,9.4748,7857,0
2009-12-31,9.59,9.59,9.501,9.57,22772,0
2010-01-04,9.526,9.655,9.521,9.634,10228,0
2010-01-05,9.565,9.57,9.439,9.57,25711,0
2010-01-06,9.57,9.57,9.521,9.534,13990,0
2010-01-07,9.4868,9.507,9.4828,9.507,14742,0
2010-01-08,9.507,9.521,9.4828,9.521,20062,0
2010-01-11,9.4748,9.551,9.4748,9.551,29470,0
2010-01-12,9.551,9.65,9.4828,9.625,21447,0
2010-01-13,9.565,9.575,9.4748,9.547,29576,0
2010-01-14,9.551,9.551,9.4868,9.526,13247,0
2010-01-15,9.542,9.684,9.542,9.676,23624,0
2010-01-19,9.65,9.782,9.642,9.778,28644,0
2010-01-20,9.782,9.782,9.655,9.698,19132,0
2010-01-21,9.617,9.684,9.59,9.603,22147,0
2010-01-22,9.634,9.676,9.57,9.663,10597,0
2010-01-25,9.642,9.753,9.642,9.747,19856,0
2010-01-26,9.765,9.878,9.765,9.79,19869,0
2010-01-27,9.858,9.969,9.836,9.941,50578,0
2010-01-28,9.989,9.989,9.858,9.858,16698,0
2010-01-29,9.969,9.975,9.684,9.722,29667,0
2010-02-01,9.747,9.753,9.655,9.71,25299,0
2010-02-02,9.642,9.716,9.642,9.71,9937,0
2010-02-03,9.716,9.904,9.716,9.722,27832,0
2010-02-04,9.691,9.836,9.691,9.742,16357,0
2010-02-05,9.691,9.836,9.655,9.71,17238,0
2010-02-08,9.772,9.772,9.596,9.617,33239,0
2010-02-09,9.642,9.67,9.634,9.634,28886,0
2010-02-10,9.61,9.634,9.565,9.565,21619,0
2010-02-11,9.59,9.61,9.547,9.57,14272,0
2010-02-12,9.57,9.57,9.4947,9.4947,29918,0
2010-02-16,9.526,9.57,9.501,9.501,33444,0
2010-02-17,9.501,9.557,9.439,9.501,54809,0
2010-02-18,9.4748,9.526,9.4161,9.4538,30936,0
2010-02-19,9.4678,9.4947,9.3521,9.3589,63454,0
2010-02-22,9.3649,9.3649,9.225,9.3103,75891,0
2010-02-23,9.2387,9.3521,9.225,9.269,63278,0
2010-02-24,9.2885,9.3914,9.2503,9.3649,26496,0
2010-02-25,9.3914,9.4947,9.3914,9.4678,46641,0
2010-02-26,9.534,9.575,9.4678,9.557,34662,0
2010-03-01,9.565,9.642,9.565,9.642,21648,0
2010-03-02,9.61,9.698,9.565,9.583,37367,0
2010-03-03,9.575,9.61,9.551,9.57,26078,0
2010-03-04,9.583,9.59,9.542,9.542,42083,0
2010-03-05,9.534,9.565,9.4748,9.557,20698,0
2010-03-08,9.583,9.634,9.557,9.575,40327,0
2010-03-09,9.596,9.596,9.534,9.59,35542,0
2010-03-10,9.596,9.603,9.557,9.603,29477,0
2010-03-11,9.547,9.57,9.4031,9.4678,40674,0
2010-03-12,9.4619,9.4868,9.3777,9.439,50366,0
2010-03-15,9.4678,9.526,9.3963,9.4748,54646,0
2010-03-16,9.4678,9.513,9.4678,9.513,13097,0
2010-03-17,9.513,9.547,9.507,9.542,39520,0
2010-03-18,9.542,9.57,9.534,9.557,75028,0
2010-03-19,9.551,9.551,9.501,9.526,30106,0
2010-03-22,9.513,9.565,9.513,9.565,21355,0
2010-03-23,9.57,9.617,9.547,9.565,42976,0
2010-03-24,9.59,9.59,9.521,9.542,84495,0
2010-03-25,9.59,9.59,9.513,9.513,17764,0
2010-03-26,9.583,9.583,9.4538,9.526,42219,0
2010-03-29,9.557,9.61,9.521,9.565,38042,0
2010-03-30,9.565,9.565,9.4748,9.526,45012,0
2010-03-31,9.534,9.59,9.534,9.557,31181,0
2010-04-01,9.596,9.67,9.575,9.67,23066,0
2010-04-05,9.67,9.684,9.61,9.634,11238,0
2010-04-06,9.655,9.67,9.634,9.634,11726,0
2010-04-07,9.684,9.704,9.65,9.65,23131,0
2010-04-08,9.704,9.704,9.4868,9.583,76403,0
2010-04-09,9.596,9.698,9.575,9.59,58786,0
2010-04-12,9.583,9.691,9.565,9.691,20484,0
2010-04-13,9.67,9.716,9.596,9.663,33324,0
2010-04-14,9.691,9.742,9.617,9.728,45597,0
2010-04-15,9.742,9.765,9.61,9.698,33992,0
2010-04-16,9.716,9.735,9.684,9.704,17339,0
2010-04-19,9.704,9.782,9.698,9.71,34371,0
2010-04-20,9.684,9.728,9.663,9.676,16549,0
2010-04-21,9.676,9.735,9.67,9.676,42269,0
2010-04-22,9.704,9.722,9.663,9.676,29439,0
2010-04-23,9.721,9.741,9.69,9.715,24208,0
2010-04-26,9.716,9.782,9.716,9.782,34212,0
2010-04-27,9.82,9.871,9.782,9.813,26309,0
2010-04-28,9.828,9.828,9.778,9.813,20569,0
2010-04-29,9.828,9.85,9.772,9.85,23911,0
2010-04-30,9.878,9.878,9.828,9.828,22343,0
2010-05-03,9.865,9.897,9.828,9.858,25296,0
2010-05-04,9.828,9.904,9.828,9.865,19191,0
2010-05-05,9.836,9.924,9.828,9.924,33293,0
2010-05-06,9.931,9.962,9.534,9.871,38869,0
2010-05-07,9.904,9.969,9.82,9.843,20954,0
2010-05-10,9.931,9.931,9.82,9.843,18389,0
2010-05-11,9.871,9.891,9.843,9.891,15238,0
2010-05-12,9.891,9.891,9.858,9.858,11399,0
2010-05-13,9.782,9.904,9.782,9.878,19957,0
2010-05-14,9.858,9.884,9.798,9.813,22085,0
2010-05-17,9.82,9.843,9.684,9.728,35420,0
2010-05-18,9.716,9.82,9.716,9.798,13707,0
2010-05-19,9.806,9.806,9.742,9.806,12670,0
2010-05-20,9.735,9.772,9.625,9.642,27544,0
2010-05-21,9.65,9.904,9.61,9.747,14937,0
2010-05-24,9.85,9.924,9.782,9.782,25265,0
2010-05-25,9.782,10.085,9.596,9.935,35291,0
2010-05-26,9.989,10.034,9.82,9.85,16826,0
2010-05-27,9.941,9.955,9.798,9.843,22816,0
2010-05-28,9.931,9.931,9.843,9.897,17593,0
2010-06-01,9.904,9.962,9.897,9.941,10102,0
2010-06-02,9.949,9.949,9.858,9.858,9668,0
2010-06-03,9.858,9.891,9.722,9.76,25122,0
2010-06-04,9.747,9.765,9.698,9.742,21959,0
2010-06-07,9.698,9.76,9.698,9.753,30613,0
2010-06-08,9.778,9.843,9.704,9.772,55461,0
2010-06-09,9.782,9.878,9.772,9.836,24274,0
2010-06-10,9.871,9.878,9.828,9.828,17609,0
2010-06-11,9.778,9.798,9.742,9.782,23327,0
2010-06-14,9.806,9.806,9.684,9.684,48544,0
2010-06-15,9.67,9.728,9.642,9.65,28699,0
2010-06-16,9.663,9.722,9.65,9.676,17415,0
2010-06-17,9.716,9.716,9.634,9.676,27306,0
2010-06-18,9.676,9.71,9.642,9.642,38817,0
2010-06-21,9.642,9.728,9.642,9.728,22911,0
2010-06-22,9.765,9.765,9.663,9.663,17253,0
2010-06-23,9.67,9.728,9.663,9.722,16843,0
2010-06-24,9.765,9.806,9.684,9.806,58641,0
2010-06-25,9.836,9.878,9.806,9.836,25948,0
2010-06-28,9.85,9.911,9.813,9.878,23018,0
2010-06-29,9.85,9.884,9.778,9.778,22498,0
2010-06-30,9.84,9.897,9.755,9.889,24396,0
2010-07-01,9.865,9.911,9.82,9.911,25490,0
2010-07-02,9.949,9.955,9.884,9.891,12353,0
2010-07-06,9.904,9.904,9.858,9.897,47348,0
2010-07-07,9.904,9.924,9.897,9.924,8611,0
2010-07-08,9.941,9.975,9.911,9.924,43713,0
2010-07-09,9.904,9.981,9.884,9.981,40485,0
2010-07-12,10.01,10.125,10.01,10.085,50776,0
2010-07-13,10.138,10.441,10.042,10.177,76166,0
2010-07-14,10.219,10.219,10.07,10.099,53104,0
2010-07-15,10.111,10.118,10.022,10.022,34697,0
2010-07-16,10.016,10.05,9.949,10.022,32200,0
2010-07-19,10.05,10.118,10.05,10.111,25304,0
2010-07-20,10.077,10.085,10.01,10.065,26036,0
2010-07-21,10.085,10.111,9.996,10.005,23449,0
2010-07-22,10.034,10.138,10.01,10.125,35910,0
2010-07-23,10.151,10.205,10.022,10.057,37123,0
2010-07-26,10.07,10.106,10.01,10.016,38771,0
2010-07-27,10.065,10.106,10.01,10.01,48286,0
2010-07-28,10.034,10.106,10.034,10.057,34193,0
2010-07-29,10.106,10.177,10.106,10.171,38671,0
2010-07-30,10.199,10.262,10.05,10.085,34990,0
2010-08-02,10.085,10.226,10.065,10.177,9531,0
2010-08-03,10.243,10.332,10.125,10.243,23176,0
2010-08-04,10.332,10.332,10.226,10.243,12885,0
2010-08-05,10.138,10.368,10.138,10.144,30231,0
2010-08-06,10.177,10.374,10.111,10.151,28598,0
2010-08-09,10.211,10.256,10.164,10.184,18054,0
2010-08-10,10.219,10.239,10.184,10.211,13354,0
2010-08-11,10.151,10.199,10.138,10.199,17847,0
2010-08-12,10.226,10.239,10.191,10.239,28220,0
2010-08-13,10.205,10.374,10.164,10.361,47705,0
2010-08-16,10.347,10.42,10.34,10.42,62594,0
2010-08-17,10.427,10.427,10.285,10.368,40942,0
2010-08-18,10.368,10.427,10.368,10.399,27850,0
2010-08-19,10.399,10.399,10.278,10.278,29235,0
2010-08-20,10.256,10.304,10.256,10.296,31665,0
2010-08-23,10.271,10.34,10.233,10.278,26446,0
2010-08-24,10.318,10.332,10.271,10.318,15469,0
2010-08-25,10.381,10.399,10.324,10.399,26167,0
2010-08-26,10.368,10.448,10.361,10.368,27071,0
2010-08-27,10.433,10.455,10.392,10.392,20861,0
2010-08-30,10.42,10.502,10.355,10.399,29768,0
2010-08-31,10.422,10.494,10.408,10.488,46372,0
2010-09-01,10.42,10.568,10.42,10.484,44765,0
2010-09-02,10.51,10.51,10.448,10.502,28201,0
2010-09-03,10.477,10.526,10.433,10.491,16287,0
2010-09-07,10.51,10.534,10.491,10.502,18730,0
2010-09-08,10.541,10.582,10.484,10.484,35126,0
2010-09-09,10.502,10.568,10.413,10.517,32982,0
2010-09-10,10.534,10.547,10.427,10.463,31255,0
2010-09-13,10.413,10.448,10.256,10.368,52567,0
2010-09-14,10.34,10.399,10.332,10.361,28409,0
2010-09-15,10.374,10.427,10.256,10.256,53524,0
2010-09-16,10.256,10.34,10.256,10.31,16163,0
2010-09-17,10.388,10.526,10.388,10.484,51192,0
2010-09-20,10.477,10.51,10.427,10.463,26940,0
2010-09-21,10.42,10.477,10.381,10.388,36246,0
2010-09-22,10.374,10.441,10.355,10.42,29261,0
2010-09-23,10.413,10.427,10.392,10.392,24320,0
2010-09-24,10.368,10.427,10.347,10.427,32439,0
2010-09-27,10.405,10.441,10.399,10.433,24420,0
2010-09-28,10.441,10.441,10.381,10.399,46555,0
2010-09-29,10.42,10.526,10.388,10.51,36117,0
2010-09-30,10.571,10.606,10.442,10.479,53567,0
2010-10-01,10.554,10.554,10.413,10.455,46874,0
2010-10-04,10.491,10.534,10.468,10.526,20961,0
2010-10-05,10.541,10.541,10.388,10.413,26740,0
2010-10-06,10.368,10.399,10.368,10.392,22564,0
2010-10-07,10.405,10.468,10.405,10.405,19196,0
2010-10-08,10.463,10.541,10.368,10.368,52725,0
2010-10-11,10.413,10.568,10.347,10.427,24191,0
2010-10-12,10.427,10.477,10.413,10.472,15852,0
2010-10-13,10.455,10.497,10.448,10.455,17372,0
2010-10-14,10.497,10.51,10.463,10.51,12954,0
2010-10-15,10.51,10.51,10.405,10.413,40448,0
2010-10-18,10.455,10.463,10.368,10.388,29388,0
2010-10-19,10.388,10.433,10.347,10.388,43674,0
2010-10-20,10.448,10.477,10.361,10.448,45466,0
2010-10-21,10.413,10.455,10.413,10.455,16303,0
2010-10-22,10.441,10.441,10.347,10.388,69254,0
2010-10-25,10.413,10.468,10.392,10.448,35845,0
2010-10-26,10.477,10.541,10.472,10.491,18358,0
2010-10-27,10.472,10.477,10.42,10.42,24374,0
2010-10-28,10.405,10.441,10.399,10.399,19579,0
2010-10-29,10.439,10.447,10.371,10.388,23337,0
2010-11-01,10.448,10.448,10.381,10.388,14283,0
2010-11-02,10.368,10.448,10.368,10.427,18697,0
2010-11-03,10.441,10.448,10.374,10.405,35120,0
2010-11-04,10.427,10.441,10.392,10.433,17725,0
2010-11-05,10.413,10.534,10.413,10.534,18176,0
2010-11-08,10.526,10.534,10.427,10.448,40643,0
2010-11-09,10.441,10.484,10.332,10.484,21937,0
2010-11-10,10.433,10.433,10.151,10.151,55523,0
2010-11-11,10.125,10.125,9.65,9.67,137784,0
2010-11-12,9.691,9.806,9.521,9.747,60505,0
2010-11-15,9.742,9.742,9.526,9.542,146351,0
2010-11-16,9.526,9.79,9.3251,9.67,137619,0
2010-11-17,9.728,9.76,9.583,9.583,43238,0
2010-11-18,9.722,9.722,9.542,9.625,50340,0
2010-11-19,9.676,9.753,9.634,9.67,47950,0
2010-11-22,9.728,9.798,9.676,9.798,71879,0
2010-11-23,9.806,9.858,9.76,9.858,24410,0
2010-11-24,9.884,9.897,9.735,9.735,41635,0
2010-11-26,9.742,9.782,9.71,9.71,16374,0
2010-11-29,9.778,9.778,9.71,9.742,19659,0
2010-11-30,9.775,9.848,9.732,9.848,22618,0
2010-12-01,9.878,9.989,9.76,9.772,64325,0
2010-12-02,9.82,9.878,9.722,9.722,26112,0
2010-12-03,9.76,9.836,9.71,9.71,25583,0
2010-12-06,9.735,9.742,9.642,9.71,29794,0
2010-12-07,9.728,9.858,9.431,9.4678,89518,0
2010-12-08,9.431,9.507,9.3192,9.4241,58720,0
2010-12-09,9.4031,9.501,9.3649,9.4161,30459,0
2010-12-10,9.3589,9.596,9.3103,9.4678,62501,0
2010-12-13,9.3719,9.3844,9.2318,9.2768,48433,0
2010-12-14,9.3026,9.3026,9.1638,9.2387,43459,0
2010-12-15,9.1717,9.2561,9.1717,9.1717,87114,0
2010-12-16,9.1707,9.549,9.1707,9.543,62189,0
2010-12-17,9.625,9.878,9.575,9.722,38439,0
2010-12-20,9.684,9.684,9.2503,9.2503,28770,0
2010-12-21,9.3026,9.3914,9.2045,9.2181,33979,0
2010-12-22,9.2318,9.2953,9.1978,9.2885,44473,0
2010-12-23,9.3521,9.3521,9.1012,9.1225,72994,0
2010-12-27,9.0676,9.1717,9.0676,9.1157,23563,0
2010-12-28,9.0676,9.1588,9.0676,9.1157,34561,0
2010-12-29,9.0529,9.1081,9.0216,9.1081,78426,0
2010-12-30,9.0676,9.2073,9.0216,9.0793,64613,0
2010-12-31,9.0801,9.1687,9.0726,9.156,65919,0
2011-01-03,9.1717,9.1831,9.0868,9.1081,41628,0
2011-01-04,9.1157,9.1764,9.1157,9.1717,22917,0
2011-01-05,9.1377,9.2181,9.1225,9.1978,35699,0
2011-01-06,9.2503,9.2503,9.1978,9.2181,25515,0
2011-01-07,9.2387,9.2561,9.1978,9.225,24466,0
2011-01-10,9.225,9.225,9.1225,9.1446,17442,0
2011-01-11,9.1225,9.225,9.0935,9.225,80799,0
2011-01-12,9.1638,9.1638,9.0321,9.0321,31284,0
2011-01-13,8.9713,8.9713,8.8612,8.8927,65844,0
2011-01-14,8.7802,8.8404,8.5992,8.6551,70826,0
2011-01-18,8.5851,8.6998,8.5125,8.6787,98431,0
2011-01-19,8.6588,8.6769,8.5076,8.5197,95438,0
2011-01-20,8.487,8.6922,8.3107,8.6787,130675,0
2011-01-21,8.6922,8.8743,8.6551,8.8404,62604,0
2011-01-24,8.8142,9.0378,8.8142,8.964,42171,0
2011-01-25,8.9282,9.0735,8.9282,9.0616,33646,0
2011-01-26,9.0935,9.2045,9.0801,9.1717,25411,0
2011-01-27,9.1377,9.1717,9.0616,9.1225,41094,0
2011-01-28,9.1446,9.1831,9.0801,9.1012,29354,0
2011-01-31,9.1978,9.1978,9.0868,9.133,19864,0
2011-02-01,9.1524,9.19,9.0549,9.1377,56417,0
2011-02-02,9.1303,9.1446,9.0321,9.0549,46393,0
2011-02-03,9.0859,9.0859,8.9262,8.9262,57695,0
2011-02-04,8.9141,8.9282,8.7939,8.8547,37902,0
2011-02-07,8.8142,9.0321,8.7939,9.0321,45645,0
2011-02-08,8.9884,9.0017,8.9337,8.9414,29871,0
2011-02-09,8.9207,8.964,8.8808,8.9141,20995,0
2011-02-10,8.8394,8.8907,8.8318,8.8454,38386,0
2011-02-11,8.8547,9.0735,8.8483,9.0378,45694,0
2011-02-14,8.996,9.0735,8.9562,8.978,32009,0
2011-02-15,8.9068,8.9818,8.8808,8.9068,29653,0
2011-02-16,8.9337,8.964,8.9068,8.964,34050,0
2011-02-18,9.0159,9.0529,8.9761,8.9876,44590,0
2011-02-22,9.0017,9.0017,8.8283,8.8992,64161,0
2011-02-23,8.8743,9.0167,8.8404,8.9068,33459,0
2011-02-24,8.8808,9.0378,8.8808,9.0378,27686,0
2011-02-25,9.0378,9.1293,8.9695,8.9695,26857,0
2011-02-28,9.0726,9.1456,9.0301,9.0424,22761,0
2011-03-01,9.1073,9.1073,9.0529,9.1002,25013,0
2011-03-02,9.0716,9.1524,9.0606,9.1293,20834,0
2011-03-03,9.1367,9.1367,9.0368,9.0424,23106,0
2011-03-04,9.1147,9.269,9.0491,9.1588,27888,0
2011-03-07,9.1588,9.1588,9.1225,9.1436,28923,0
2011-03-08,9.1293,9.3113,9.1293,9.3113,17101,0
2011-03-09,9.3035,9.3035,9.1707,9.19,17551,0
2011-03-10,9.2181,9.2454,9.1137,9.2397,16737,0
2011-03-11,9.2885,9.2885,9.2103,9.2103,15002,0
2011-03-14,9.2103,9.2103,9.1367,9.1638,35987,0
2011-03-15,9.1436,9.1638,9.0007,9.1147,37199,0
2011-03-16,9.1147,9.1707,9.1012,9.1012,14873,0
2011-03-17,9.0868,9.192,9.0868,9.1157,25066,0
2011-03-18,9.1012,9.1147,9.0793,9.0793,55982,0
2011-03-21,9.0925,9.1147,9.0424,9.0491,49485,0
2011-03-22,9.0793,9.0793,9.0084,9.0529,17437,0
2011-03-23,9.0159,9.1707,9.0159,9.1707,44782,0
2011-03-24,9.1638,9.1638,9.0859,9.1225,36497,0
2011-03-25,9.0783,9.1137,9.0368,9.1137,31459,0
2011-03-28,9.0793,9.2318,9.0793,9.2045,37909,0
2011-03-29,9.2103,9.269,9.1831,9.2387,16165,0
2011-03-30,9.2387,9.2387,9.1831,9.225,17972,0
2011-03-31,9.2338,9.2463,9.19,9.1978,28354,0
2011-04-01,9.2397,9.2571,9.1588,9.1831,36574,0
2011-04-04,9.1638,9.2885,9.1293,9.269,50596,0
2011-04-05,9.2856,9.2914,9.191,9.2113,21026,0
2011-04-06,9.1831,9.2571,9.1638,9.2328,19119,0
2011-04-07,9.2651,9.2651,9.2463,9.2651,11671,0
2011-04-08,9.2397,9.2836,9.1978,9.2836,9796,0
2011-04-11,9.2699,9.3122,9.1588,9.1588,31639,0
2011-04-12,9.1764,9.1764,9.0925,9.1588,39663,0
2011-04-13,9.1707,9.1764,9.1367,9.1707,27871,0
2011-04-14,9.1293,9.1524,9.0529,9.1367,38917,0
2011-04-15,9.1073,9.1225,9.0783,9.0783,13723,0
2011-04-18,9.1436,9.1588,9.1073,9.1225,19579,0
2011-04-19,9.0925,9.1524,9.0859,9.1002,11399,0
2011-04-20,9.1225,9.1524,9.0925,9.1436,10104,0
2011-04-21,9.1638,9.1764,9.1225,9.1436,21329,0
2011-04-25,9.1831,9.19,9.1436,9.19,19167,0
2011-04-26,9.219,9.2338,9.191,9.1988,14527,0
2011-04-27,9.225,9.2571,9.1831,9.2454,29269,0
2011-04-28,9.2181,9.2571,9.2181,9.225,11225,0
2011-04-29,9.2875,9.2943,9.2338,9.2797,19157,0
2011-05-02,9.2571,9.2973,9.2571,9.2973,18356,0
2011-05-03,9.3084,9.3084,9.2425,9.259,37405,0
2011-05-04,9.2338,9.3054,9.2054,9.3054,45375,0
2011-05-05,9.3084,9.4848,9.3016,9.4768,42888,0
2011-05-06,9.4868,9.636,9.4808,9.597,37868,0
2011-05-09,9.575,9.652,9.575,9.591,11101,0
2011-05-10,9.57,9.652,9.4997,9.542,46166,0
2011-05-11,9.602,9.602,9.516,9.538,25937,0
2011-05-12,9.506,9.533,9.4868,9.52,22856,0
2011-05-13,9.4937,9.551,9.4937,9.513,14614,0
2011-05-16,9.558,9.558,9.4937,9.4937,10755,0
2011-05-17,9.4868,9.4937,9.4668,9.4808,22918,0
2011-05-18,9.4808,9.513,9.4808,9.506,12764,0
2011-05-19,9.4997,9.526,9.4937,9.506,18999,0
2011-05-20,9.4887,9.524,9.4708,9.524,9223,0
2011-05-23,9.4808,9.547,9.4808,9.513,29229,0
2011-05-24,9.547,9.547,9.4738,9.513,31365,0
2011-05-25,9.52,9.526,9.4868,9.506,27767,0
2011-05-26,9.506,9.533,9.4738,9.533,22678,0
2011-05-27,9.538,9.538,9.538,9.538,14185,0
2011-05-31,9.569,9.619,9.551,9.619,29762,0
2011-06-01,9.619,9.666,9.591,9.644,25476,0
2011-06-02,9.663,9.663,9.624,9.663,16887,0
2011-06-03,9.624,9.663,9.624,9.632,4962,0
2011-06-06,9.64,9.663,9.608,9.654,28017,0
2011-06-07,9.626,9.672,9.626,9.672,27811,0
2011-06-08,9.603,9.626,9.545,9.551,34591,0
2011-06-09,9.517,9.539,9.4858,9.4858,21412,0
2011-06-10,9.504,9.529,9.3963,9.4171,43714,0
2011-06-13,9.4479,9.4479,9.3511,9.3709,71405,0
2011-06-14,9.3844,9.4251,9.3299,9.3914,33580,0
2011-06-15,9.3914,9.432,9.3511,9.3709,44118,0
2011-06-16,9.3904,9.441,9.3904,9.3963,26070,0
2011-06-17,9.3963,9.4251,9.3709,9.4251,24178,0
2011-06-20,9.3963,9.44,9.3963,9.3963,17311,0
2011-06-21,9.4031,9.51,9.3914,9.51,41781,0
2011-06-22,9.51,9.602,9.51,9.587,46208,0
2011-06-23,9.587,9.587,9.516,9.58,42663,0
2011-06-24,9.539,9.582,9.531,9.555,18665,0
2011-06-27,9.562,9.602,9.529,9.55,51987,0
2011-06-28,9.529,9.743,9.529,9.64,45694,0
2011-06-29,9.632,9.67,9.567,9.58,29024,0
2011-06-30,9.672,9.672,9.571,9.633,18346,0
2011-07-01,9.656,9.712,9.643,9.672,19480,0
2011-07-05,9.628,9.766,9.628,9.695,17798,0
2011-07-06,9.742,9.767,9.715,9.767,6157,0
2011-07-07,9.8,9.823,9.766,9.784,23310,0
2011-07-08,9.784,9.897,9.766,9.854,26801,0
2011-07-11,9.898,9.898,9.805,9.812,30023,0
2011-07-12,9.869,9.869,9.753,9.808,17010,0
2011-07-13,9.805,9.871,9.763,9.776,17383,0
2011-07-14,9.796,9.796,9.751,9.776,23064,0
2011-07-15,9.745,9.788,9.745,9.782,20023,0
2011-07-18,9.776,9.782,9.693,9.701,94504,0
2011-07-19,9.709,9.76,9.709,9.76,11741,0
2011-07-20,9.788,9.788,9.757,9.788,13760,0
2011-07-21,9.782,9.828,9.771,9.788,31468,0
2011-07-22,9.815,9.831,9.791,9.823,8187,0
2011-07-25,9.751,9.805,9.74,9.763,31046,0
2011-07-26,9.742,9.785,9.524,9.612,102981,0
2011-07-27,9.617,9.617,9.432,9.574,39483,0
2011-07-28,9.551,9.598,9.511,9.598,47513,0
2011-07-29,9.602,9.602,9.4997,9.594,33387,0
2011-08-01,9.687,9.776,9.665,9.757,44186,0
2011-08-02,9.809,9.898,9.802,9.802,13130,0
2011-08-03,9.875,9.875,9.791,9.846,33691,0
2011-08-04,9.76,9.847,9.4031,9.505,233922,0
2011-08-05,9.565,9.76,9.4728,9.645,70298,0
2011-08-08,9.57,9.57,9.3299,9.3433,57892,0
2011-08-09,9.3719,9.689,9.3511,9.645,60589,0
2011-08-10,9.546,9.8,9.546,9.76,18973,0
2011-08-11,9.702,9.935,9.695,9.747,75734,0
2011-08-12,9.753,9.875,9.681,9.747,39298,0
2011-08-15,9.747,9.808,9.728,9.784,19509,0
2011-08-16,9.741,9.76,9.612,9.681,50196,0
2011-08-17,9.728,9.753,9.715,9.753,23209,0
2011-08-18,9.612,9.741,9.612,9.728,29105,0
2011-08-19,9.728,9.791,9.715,9.753,22897,0
2011-08-22,9.791,9.839,9.78,9.831,36994,0
2011-08-23,9.846,9.924,9.846,9.902,16790,0
2011-08-24,9.889,9.955,9.846,9.875,40358,0
2011-08-25,9.831,9.831,9.753,9.753,52383,0
2011-08-26,9.773,9.936,9.767,9.931,31623,0
2011-08-29,9.931,9.963,9.917,9.949,28619,0
2011-08-30,9.949,9.991,9.902,9.991,9787,0
2011-08-31,10.04,10.142,9.962,9.962,42011,0
2011-09-01,10.023,10.131,10.017,10.11,47751,0
2011-09-02,10.043,10.109,10.043,10.089,27096,0
2011-09-06,10.128,10.15,10.094,10.15,28002,0
2011-09-07,10.163,10.163,10.108,10.128,73954,0
2011-09-08,10.088,10.128,10.067,10.072,14221,0
2011-09-09,10.078,10.086,10.013,10.056,41071,0
2011-09-12,10.034,10.092,10.034,10.092,25648,0
2011-09-13,10.1,10.198,10.1,10.19,34170,0
2011-09-14,10.161,10.19,10.1,10.142,36664,0
2011-09-15,10.1,10.113,10.041,10.07,24381,0
2011-09-16,10.034,10.155,10.026,10.155,24553,0
2011-09-19,10.168,10.168,10.086,10.086,28416,0
2011-09-20,10.065,10.226,10.065,10.226,21146,0
2011-09-21,10.226,10.257,10.19,10.257,24042,0
2011-09-22,10.264,10.294,10.198,10.204,23407,0
2011-09-23,10.283,10.283,10.2,10.283,29195,0
2011-09-26,10.353,10.353,10.257,10.273,18778,0
2011-09-27,10.353,10.36,10.226,10.28,28526,0
2011-09-28,10.198,10.257,10.198,10.198,22308,0
2011-09-29,10.244,10.273,10.233,10.273,10415,0
2011-09-30,10.28,10.339,10.256,10.307,33602,0
2011-10-03,10.307,10.435,10.307,10.36,19441,0
2011-10-04,10.333,10.333,10.177,10.177,55774,0
2011-10-05,10.172,10.207,10.137,10.137,14396,0
2011-10-06,10.137,10.201,10.123,10.159,15603,0
2011-10-07,10.185,10.185,10.115,10.122,15686,0
2011-10-10,10.259,10.364,10.158,10.34,51840,0
2011-10-11,10.333,10.333,10.242,10.276,24260,0
2011-10-12,10.235,10.291,10.2,10.235,25450,0
2011-10-13,10.296,10.296,10.2,10.2,8906,0
2011-10-14,10.229,10.296,10.221,10.247,17427,0
2011-10-17,10.247,10.291,10.207,10.291,21143,0
2011-10-18,10.268,10.276,10.235,10.242,19055,0
2011-10-19,10.221,10.253,10.207,10.253,20399,0
2011-10-20,10.214,10.296,10.214,10.259,16102,0
2011-10-21,10.297,10.342,10.285,10.342,15054,0
2011-10-24,10.324,10.396,10.247,10.34,22441,0
2011-10-25,10.393,10.393,10.306,10.36,17668,0
2011-10-26,10.364,10.417,10.34,10.417,22262,0
2011-10-27,10.499,10.499,10.384,10.384,13630,0
2011-10-28,10.32,10.508,10.32,10.508,20236,0
2011-10-31,10.564,10.58,10.481,10.488,19594,0
2011-11-01,10.452,10.654,10.452,10.511,23689,0
2011-11-02,10.544,10.644,10.493,10.566,30432,0
2011-11-03,10.654,10.672,10.527,10.637,12000,0
2011-11-04,10.644,10.711,10.616,10.644,12952,0
2011-11-07,10.736,10.736,10.659,10.684,22025,0
2011-11-08,10.676,10.721,10.647,10.647,35589,0
2011-11-09,10.593,10.663,10.55,10.557,19953,0
2011-11-10,10.564,10.602,10.483,10.49,33038,0
2011-11-11,10.584,10.606,10.516,10.516,20514,0
2011-11-14,10.524,10.584,10.488,10.524,19711,0
2011-11-15,10.488,10.488,10.32,10.32,69218,0
2011-11-16,10.342,10.398,10.32,10.398,38033,0
2011-11-17,10.45,10.45,10.386,10.386,19692,0
2011-11-18,10.45,10.464,10.42,10.434,17520,0
2011-11-21,10.42,10.48,10.42,10.442,5491,0
2011-11-22,10.501,10.547,10.488,10.516,22761,0
2011-11-23,10.524,10.554,10.488,10.488,11484,0
2011-11-25,10.55,10.564,10.544,10.544,7103,0
2011-11-28,10.561,10.561,10.475,10.475,24830,0
2011-11-29,10.475,10.54,10.45,10.45,21661,0
2011-11-30,10.502,10.544,10.465,10.481,40312,0
2011-12-01,10.501,10.524,10.404,10.48,69085,0
2011-12-02,10.466,10.572,10.46,10.527,28871,0
2011-12-05,10.586,10.586,10.466,10.519,24190,0
2011-12-06,10.487,10.54,10.47,10.532,17535,0
2011-12-07,10.519,10.58,10.511,10.58,22050,0
2011-12-08,10.544,10.557,10.482,10.502,19138,0
2011-12-09,10.527,10.527,10.49,10.49,14885,0
2011-12-12,10.466,10.586,10.466,10.572,43164,0
2011-12-13,10.623,10.629,10.557,10.593,63275,0
2011-12-14,10.616,10.717,10.586,10.694,26204,0
2011-12-15,10.679,10.807,10.663,10.7,37972,0
2011-12-16,10.755,10.88,10.755,10.83,19710,0
2011-12-19,10.784,10.793,10.749,10.793,26260,0
2011-12-20,10.828,10.828,10.749,10.821,21993,0
2011-12-21,10.793,10.946,10.749,10.793,54474,0
2011-12-22,10.843,10.894,10.807,10.894,31216,0
2011-12-23,10.954,11.007,10.912,10.912,9027,0
2011-12-27,10.886,10.981,10.85,10.981,19242,0
2011-12-28,10.972,11.005,10.933,10.946,15653,0
2011-12-29,10.922,10.972,10.857,10.917,26567,0
2011-12-30,10.933,10.933,10.868,10.868,40408,0
2012-01-03,10.922,10.922,10.835,10.835,40542,0
2012-01-04,10.859,10.859,10.823,10.859,22312,0
2012-01-05,10.866,10.968,10.844,10.961,21565,0
2012-01-06,10.935,11.007,10.935,11.007,44893,0
2012-01-09,11.007,11.091,10.975,11.091,51181,0
2012-01-10,11.068,11.105,11.037,11.075,27928,0
2012-01-11,11.036,11.084,11.006,11.06,17584,0
2012-01-12,11.138,11.17,11.091,11.156,22674,0
2012-01-13,11.177,11.197,11.126,11.138,22848,0
2012-01-17,11.126,11.126,11.027,11.06,31892,0
2012-01-18,11.044,11.075,11.037,11.068,10196,0
2012-01-19,11.075,11.13,11.028,11.053,19630,0
2012-01-20,11.044,11.084,10.984,10.984,18779,0
2012-01-23,11.084,11.177,11.037,11.145,72392,0
2012-01-24,11.169,11.169,11.138,11.156,32060,0
2012-01-25,11.138,11.19,11.138,11.19,27881,0
2012-01-26,11.19,11.261,11.169,11.245,34229,0
2012-01-27,11.215,11.285,11.215,11.262,29270,0
2012-01-30,11.291,11.352,11.245,11.338,51738,0
2012-01-31,11.425,11.537,11.343,11.44,51836,0
2012-02-01,11.439,11.55,11.439,11.527,40088,0
2012-02-02,11.495,11.638,11.495,11.519,35951,0
2012-02-03,11.691,11.691,11.46,11.529,28389,0
2012-02-06,11.498,11.514,11.396,11.473,34439,0
2012-02-07,11.476,11.637,11.476,11.532,49145,0
2012-02-08,11.547,11.564,11.532,11.547,12148,0
2012-02-09,11.492,11.637,11.492,11.629,40314,0
2012-02-10,11.674,11.793,11.628,11.647,56789,0
2012-02-13,11.674,11.835,11.674,11.751,26873,0
2012-02-14,11.856,11.856,11.481,11.654,36076,0
2012-02-15,11.593,11.668,11.537,11.57,34504,0
2012-02-16,11.537,11.542,11.433,11.446,44334,0
2012-02-17,11.409,11.552,11.401,11.446,54297,0
2012-02-21,11.505,11.545,11.44,11.44,31144,0
2012-02-22,11.452,11.542,11.433,11.46,23735,0
2012-02-23,11.409,11.542,11.409,11.481,24830,0
2012-02-24,11.484,11.547,11.463,11.543,28413,0
2012-02-27,11.522,11.682,11.498,11.584,41273,0
2012-02-28,11.593,11.729,11.552,11.699,33966,0
2012-02-29,11.743,11.762,11.597,11.597,37898,0
2012-03-01,11.607,11.621,11.552,11.584,17046,0
2012-03-02,11.551,11.599,11.527,11.568,17103,0
2012-03-05,11.604,11.604,11.435,11.443,46653,0
2012-03-06,11.399,11.519,11.399,11.432,18688,0
2012-03-07,11.465,11.743,11.432,11.743,10541,0
2012-03-08,11.699,11.699,11.583,11.619,14767,0
2012-03-09,11.643,11.643,11.581,11.61,19340,0
2012-03-12,11.623,11.677,11.581,11.581,16307,0
2012-03-13,11.581,11.677,11.516,11.604,46784,0
2012-03-14,11.572,11.596,11.361,11.398,73708,0
2012-03-15,11.335,11.341,11.098,11.106,79243,0
2012-03-16,10.946,10.946,10.753,10.775,231743,0
2012-03-19,10.813,10.94,10.659,10.871,64236,0
2012-03-20,10.929,10.96,10.871,10.94,37736,0
2012-03-21,11.036,11.224,10.983,11.044,36528,0
2012-03-22,11.114,11.178,11.106,11.145,27895,0
2012-03-23,11.178,11.185,11.107,11.126,28693,0
2012-03-26,11.216,11.216,11.019,11.019,48721,0
2012-03-27,11.091,11.098,10.974,11.098,47324,0
2012-03-28,11.114,11.32,11.114,11.32,58354,0
2012-03-29,11.32,11.42,11.32,11.42,55156,0
2012-03-30,11.475,11.475,11.344,11.468,37298,0
2012-04-02,11.487,11.576,11.432,11.544,23506,0
2012-04-03,11.535,11.568,11.504,11.535,25563,0
2012-04-04,11.562,11.562,11.489,11.553,14158,0
2012-04-05,11.542,11.579,11.481,11.529,22069,0
2012-04-09,11.45,11.583,11.444,11.583,9031,0
2012-04-10,11.606,11.606,11.458,11.541,25554,0
2012-04-11,11.667,11.667,11.568,11.614,20745,0
2012-04-12,11.614,11.661,11.614,11.661,7504,0
2012-04-13,11.667,11.667,11.527,11.527,39077,0
2012-04-16,11.559,11.559,11.471,11.504,12825,0
2012-04-17,11.473,11.642,11.473,11.514,15521,0
2012-04-18,11.519,11.614,11.479,11.479,20152,0
2012-04-19,11.568,11.632,11.519,11.614,19126,0
2012-04-20,11.623,11.642,11.553,11.586,29069,0
2012-04-23,11.639,11.639,11.551,11.559,17116,0
2012-04-24,11.606,11.606,11.322,11.414,43138,0
2012-04-25,11.385,11.568,11.385,11.471,30054,0
2012-04-26,11.541,11.559,11.458,11.471,16357,0
2012-04-27,11.466,11.545,11.46,11.545,19378,0
2012-04-30,11.588,11.588,11.515,11.538,16751,0
2012-05-01,11.542,11.636,11.505,11.537,32307,0
2012-05-02,11.527,11.591,11.495,11.527,13870,0
2012-05-03,11.522,11.595,11.505,11.571,20365,0
2012-05-04,11.529,11.586,11.505,11.571,16512,0
2012-05-07,11.542,11.649,11.542,11.629,40145,0
2012-05-08,11.603,11.642,11.571,11.595,27388,0
2012-05-09,11.609,11.623,11.579,11.595,23126,0
2012-05-10,11.631,11.645,11.597,11.618,10963,0
2012-05-11,11.695,11.695,11.609,11.642,38517,0
2012-05-14,11.609,11.658,11.553,11.562,12976,0
2012-05-15,11.603,11.609,11.529,11.542,28998,0
2012-05-16,11.595,11.629,11.529,11.545,18705,0
2012-05-17,11.542,11.579,11.522,11.579,17134,0
2012-05-18,11.553,11.616,11.553,11.603,24573,0
2012-05-21,11.623,11.636,11.579,11.603,12506,0
2012-05-22,11.603,11.686,11.529,11.562,31895,0
2012-05-23,11.571,11.636,11.553,11.636,6881,0
2012-05-24,11.636,11.642,11.603,11.642,3613,0
2012-05-25,11.695,11.718,11.677,11.686,7523,0
2012-05-29,11.677,11.703,11.629,11.649,18733,0
2012-05-30,11.649,11.67,11.595,11.636,7453,0
2012-05-31,11.665,11.689,11.638,11.673,45343,0
2012-06-01,11.673,11.698,11.631,11.645,21246,0
2012-06-04,11.67,11.677,11.616,11.664,23604,0
2012-06-05,11.692,11.692,11.647,11.675,21456,0
2012-06-06,11.7,11.732,11.683,11.7,18575,0
2012-06-07,11.758,11.758,11.683,11.723,11004,0
2012-06-08,11.738,12.063,11.689,11.738,14094,0
2012-06-11,11.714,11.769,11.714,11.743,13590,0
2012-06-12,11.762,11.81,11.743,11.743,13646,0
2012-06-13,11.845,11.845,11.624,11.624,55296,0
2012-06-14,11.652,11.652,11.538,11.538,50519,0
2012-06-15,11.581,11.581,11.332,11.381,76385,0
2012-06-18,11.409,11.483,11.338,11.446,82138,0
2012-06-19,11.453,11.573,11.433,11.491,59560,0
2012-06-20,11.523,11.547,11.433,11.441,56642,0
2012-06-21,11.441,11.531,11.317,11.381,51375,0
2012-06-22,11.382,11.447,11.301,11.434,68080,0
2012-06-25,11.433,11.433,11.359,11.388,42236,0
2012-06-26,11.427,11.427,11.324,11.372,76536,0
2012-06-27,11.381,11.5,11.381,11.483,39635,0
2012-06-28,11.441,11.611,11.441,11.611,48157,0
2012-06-29,11.652,11.66,11.573,11.631,37010,0
2012-07-02,11.665,11.689,11.515,11.556,55517,0
2012-07-03,11.543,11.611,11.538,11.565,20649,0
2012-07-05,11.614,11.639,11.614,11.626,49426,0
2012-07-06,11.59,11.732,11.59,11.716,17698,0
2012-07-09,11.708,11.789,11.708,11.78,98496,0
2012-07-10,11.826,11.826,11.78,11.813,48697,0
2012-07-11,11.789,11.826,11.78,11.819,27199,0
2012-07-12,11.854,11.861,11.758,11.861,23647,0
2012-07-13,11.907,11.914,11.834,11.861,42113,0
2012-07-16,11.9,11.9,11.841,11.886,7979,0
2012-07-17,11.886,11.95,11.879,11.928,42646,0
2012-07-18,11.959,12.05,11.959,12.008,40661,0
2012-07-19,12.066,12.098,12.023,12.098,44197,0
2012-07-20,12.129,12.15,12.105,12.143,80021,0
2012-07-23,12.217,12.267,12.129,12.253,73645,0
2012-07-24,12.26,12.285,12.226,12.285,32237,0
2012-07-25,12.309,12.373,12.309,12.373,39536,0
2012-07-26,12.378,12.467,12.378,12.467,78146,0
2012-07-27,12.467,12.544,12.467,12.544,39857,0
2012-07-30,12.544,12.563,12.467,12.563,43691,0
2012-07-31,12.6,12.607,12.544,12.592,48422,0
2012-08-01,12.629,12.715,12.544,12.691,41126,0
2012-08-02,12.691,12.805,12.691,12.752,113657,0
2012-08-03,12.676,12.822,12.645,12.743,76240,0
2012-08-06,12.822,12.822,12.715,12.752,61857,0
2012-08-07,12.759,12.759,12.676,12.735,67968,0
2012-08-08,12.79,12.862,12.722,12.722,13591,0
2012-08-09,12.822,12.822,12.544,12.563,40280,0
2012-08-10,12.607,12.607,12.509,12.55,18506,0
2012-08-13,12.588,12.618,12.33,12.352,43901,0
2012-08-14,12.455,12.455,12.367,12.418,26620,0
2012-08-15,12.47,12.47,12.358,12.381,17645,0
2012-08-16,12.358,12.389,12.323,12.337,44070,0
2012-08-17,12.317,12.352,12.278,12.278,23697,0
2012-08-20,12.278,12.278,12.227,12.234,33351,0
2012-08-21,12.278,12.278,12.121,12.137,64798,0
2012-08-22,12.131,12.131,12.024,12.024,72021,0
2012-08-23,12.081,12.159,12.016,12.099,88392,0
2012-08-24,12.081,12.167,12.016,12.081,51404,0
2012-08-27,12.081,12.105,11.994,12.002,103256,0
2012-08-28,12.051,12.085,11.982,12.067,131644,0
2012-08-29,12.081,12.105,12.051,12.105,93546,0
2012-08-30,12.121,12.121,12.081,12.105,114081,0
2012-08-31,12.131,12.131,12.085,12.105,66107,0
2012-09-04,12.145,12.151,12.105,12.131,65185,0
2012-09-05,12.159,12.159,12.081,12.099,66563,0
2012-09-06,12.131,12.131,11.744,12.002,83875,0
2012-09-07,12.051,12.051,11.982,12.016,79327,0
2012-09-10,12.067,12.067,12.002,12.051,45396,0
2012-09-11,12.067,12.067,12.024,12.067,53708,0
2012-09-12,12.067,12.067,12.024,12.042,49291,0
2012-09-13,12.067,12.085,12.024,12.075,98714,0
2012-09-14,12.125,12.133,12.083,12.109,55167,0
2012-09-17,12.133,12.147,12.101,12.14,88529,0
2012-09-18,12.155,12.155,12.14,12.155,67745,0
2012-09-19,12.169,12.177,12.125,12.133,70152,0
2012-09-20,12.14,12.163,12.133,12.163,100281,0
2012-09-21,12.169,12.207,12.163,12.169,145858,0
2012-09-24,12.198,12.198,12.125,12.147,74261,0
2012-09-25,12.169,12.191,12.155,12.169,75678,0
2012-09-26,12.244,12.258,12.191,12.244,85408,0
2012-09-27,12.258,12.283,12.231,12.283,80167,0
2012-09-28,12.349,12.394,12.328,12.394,57772,0
2012-10-01,12.394,12.394,12.364,12.386,143980,0
2012-10-02,12.394,12.394,12.334,12.355,73282,0
2012-10-03,12.386,12.386,12.364,12.386,58674,0
2012-10-04,12.394,12.424,12.364,12.424,59984,0
2012-10-05,12.476,12.533,12.467,12.518,78021,0
2012-10-08,12.544,12.58,12.476,12.544,45013,0
2012-10-09,12.551,12.556,12.437,12.556,81232,0
2012-10-10,12.612,12.612,12.536,12.583,79441,0
2012-10-11,12.588,12.628,12.554,12.605,69456,0
2012-10-12,12.643,12.643,12.597,12.612,68430,0
2012-10-15,12.66,12.66,12.597,12.651,80465,0
2012-10-16,12.605,12.751,12.605,12.697,74494,0
2012-10-17,12.728,12.815,12.713,12.797,163157,0
2012-10-18,12.797,12.797,12.683,12.697,121045,0
2012-10-19,12.728,12.773,12.512,12.667,67699,0
2012-10-22,12.689,12.689,12.56,12.612,28816,0
2012-10-23,12.66,12.706,12.628,12.689,31798,0
2012-10-24,12.759,12.759,12.667,12.689,27970,0
2012-10-25,12.786,12.815,12.697,12.773,84778,0
2012-10-26,12.79,12.79,12.713,12.773,60224,0
2012-10-31,12.79,12.806,12.721,12.759,87647,0
2012-11-01,12.79,12.847,12.728,12.831,106866,0
2012-11-02,12.786,12.786,12.667,12.674,20434,0
2012-11-05,12.651,12.706,12.567,12.575,23601,0
2012-11-06,12.683,12.683,12.612,12.635,12853,0
2012-11-07,12.734,12.786,12.728,12.759,51367,0
2012-11-08,12.759,12.87,12.759,12.831,44011,0
2012-11-09,12.786,12.87,12.786,12.863,19856,0
2012-11-12,12.815,12.855,12.778,12.778,44673,0
2012-11-13,12.745,12.819,12.669,12.684,43162,0
2012-11-14,12.745,12.8,12.554,12.554,51375,0
2012-11-15,12.669,12.669,12.405,12.505,77379,0
2012-11-16,12.577,12.792,12.48,12.792,59939,0
2012-11-19,12.882,12.882,12.781,12.866,34673,0
2012-11-20,12.888,12.902,12.768,12.888,36898,0
2012-11-21,12.917,12.917,12.819,12.819,48624,0
2012-11-23,12.956,12.956,12.888,12.933,19122,0
2012-11-26,12.902,12.91,12.745,12.866,26617,0
2012-11-27,12.882,12.949,12.882,12.942,37620,0
2012-11-28,12.971,12.986,12.902,12.949,43100,0
2012-11-29,13.001,13.015,12.858,12.978,36440,0
2012-11-30,13.001,13.015,12.956,13.001,38094,0
2012-12-03,12.994,12.994,12.858,12.942,26740,0
2012-12-04,13.007,13.029,12.917,12.986,52485,0
2012-12-05,12.925,12.986,12.895,12.956,24351,0
2012-12-06,12.933,13.001,12.933,13.001,38261,0
2012-12-07,13.007,13.007,12.933,12.949,27114,0
2012-12-10,13.007,13.015,12.768,12.85,44033,0
2012-12-11,12.971,12.994,12.858,12.965,24147,0
2012-12-12,13.003,13.003,12.679,12.868,60382,0
2012-12-13,12.77,12.853,12.77,12.775,60400,0
2012-12-14,12.748,12.795,12.671,12.738,78488,0
2012-12-17,12.71,12.71,12.473,12.515,50877,0
2012-12-18,12.524,12.531,12.419,12.456,83876,0
2012-12-19,12.456,12.515,12.397,12.456,52256,0
2012-12-20,12.464,12.6,12.434,12.571,37206,0
2012-12-21,12.631,12.702,12.473,12.656,54909,0
2012-12-24,12.663,12.718,12.623,12.702,45997,0
2012-12-26,12.775,12.803,12.563,12.608,37065,0
2012-12-27,12.679,12.71,12.44,12.506,40944,0
2012-12-28,12.55,12.555,12.464,12.555,68152,0
2012-12-31,12.592,12.592,12.544,12.571,37079,0
2013-01-02,12.538,12.868,12.538,12.812,42899,0
2013-01-03,12.877,12.877,12.821,12.861,44524,0
2013-01-04,12.891,12.996,12.877,12.921,26705,0
2013-01-07,12.891,12.99,12.885,12.981,32568,0
2013-01-08,13.041,13.041,12.929,12.937,58406,0
2013-01-09,12.891,12.996,12.891,12.952,53049,0
2013-01-10,13.055,13.055,12.967,13.055,24689,0
2013-01-11,13.064,13.064,12.98,13.016,23645,0
2013-01-14,12.995,13.01,12.989,12.995,9552,0
2013-01-15,12.927,12.973,12.883,12.883,22320,0
2013-01-16,12.927,12.958,12.844,12.951,26492,0
2013-01-17,12.967,12.98,12.889,12.927,17421,0
2013-01-18,12.896,12.989,12.896,12.951,6293,0
2013-01-22,12.995,13.01,12.945,12.951,17288,0
2013-01-23,13.01,13.032,12.973,13.023,26124,0
2013-01-24,13.032,13.047,13.002,13.047,10340,0
2013-01-25,13.055,13.055,12.98,12.995,9411,0
2013-01-28,12.967,12.989,12.836,12.867,36998,0
2013-01-29,12.875,12.919,12.774,12.801,40906,0
2013-01-30,12.867,12.889,12.788,12.875,37932,0
2013-01-31,12.889,12.889,12.793,12.819,23184,0
2013-02-01,12.889,12.919,12.859,12.883,11705,0
2013-02-04,12.844,12.859,12.73,12.737,22493,0
2013-02-05,12.745,12.81,12.684,12.684,22894,0
2013-02-06,13.016,13.016,12.73,12.81,15679,0
2013-02-07,12.898,12.931,12.855,12.931,39406,0
2013-02-08,12.946,12.946,12.839,12.839,16784,0
2013-02-11,12.922,12.922,12.79,12.79,44294,0
2013-02-12,12.814,12.893,12.785,12.814,17224,0
2013-02-13,12.83,12.855,12.748,12.855,44787,0
2013-02-14,12.847,12.847,12.725,12.732,31054,0
2013-02-15,12.732,12.785,12.671,12.765,31093,0
2013-02-19,12.765,12.776,12.718,12.739,31625,0
2013-02-20,12.739,12.776,12.693,12.693,38438,0
2013-02-21,12.758,12.771,12.732,12.765,20334,0
2013-02-22,12.776,12.776,12.71,12.71,35646,0
2013-02-25,12.771,12.771,12.638,12.655,19185,0
2013-02-26,12.671,12.739,12.638,12.671,26367,0
2013-02-27,12.839,12.878,12.63,12.739,20136,0
2013-02-28,12.765,12.765,12.63,12.71,37170,0
2013-03-01,12.725,12.758,12.686,12.71,20595,0
2013-03-04,12.739,12.748,12.63,12.748,25574,0
2013-03-05,12.739,12.739,12.63,12.63,28724,0
2013-03-06,12.647,12.776,12.647,12.776,30635,0
2013-03-07,12.842,12.842,12.734,12.808,16437,0
2013-03-08,12.734,12.842,12.658,12.713,37034,0
2013-03-11,12.713,12.713,12.579,12.625,29117,0
2013-03-12,12.625,12.625,12.538,12.572,71932,0
2013-03-13,12.538,12.55,12.447,12.488,64461,0
2013-03-14,12.227,12.609,12.165,12.328,138972,0
2013-03-15,12.202,12.313,12.053,12.102,157029,0
2013-03-18,12.171,12.249,12.094,12.118,76407,0
2013-03-19,12.118,12.227,12.083,12.218,48318,0
2013-03-20,12.242,12.341,12.227,12.328,41343,0
2013-03-21,12.281,12.404,12.281,12.356,56862,0
2013-03-22,12.328,12.341,12.256,12.29,37271,0
2013-03-25,12.227,12.235,12.102,12.185,72722,0
2013-03-26,12.127,12.171,12.11,12.118,43996,0
2013-03-27,12.086,12.171,12.086,12.156,51258,0
2013-03-28,12.211,12.211,12.165,12.178,20964,0
2013-04-01,12.242,12.263,12.171,12.185,42105,0
2013-04-02,12.235,12.256,12.185,12.256,37261,0
2013-04-03,12.263,12.281,12.218,12.281,27298,0
2013-04-04,12.272,12.35,12.227,12.313,22712,0
2013-04-05,12.299,12.506,12.29,12.41,73895,0
2013-04-08,12.418,12.472,12.356,12.439,42026,0
2013-04-09,12.429,12.476,12.344,12.459,20617,0
2013-04-10,12.483,12.492,12.406,12.459,23237,0
2013-04-11,12.421,12.483,12.398,12.398,24245,0
2013-04-12,12.398,12.492,12.398,12.421,25988,0
2013-04-15,12.376,12.398,12.368,12.376,13258,0
2013-04-16,12.421,12.421,12.344,12.376,22852,0
2013-04-17,12.376,12.429,12.368,12.429,7933,0
2013-04-18,12.376,12.441,12.376,12.398,24464,0
2013-04-19,12.441,12.451,12.421,12.441,6951,0
2013-04-22,12.406,12.451,12.406,12.414,13367,0
2013-04-23,12.441,12.467,12.414,12.459,26816,0
2013-04-24,12.398,12.451,12.309,12.39,33227,0
2013-04-25,12.435,12.441,12.421,12.435,17292,0
2013-04-26,12.39,12.492,12.376,12.483,20032,0
2013-04-29,12.451,12.535,12.376,12.535,33065,0
2013-04-30,12.535,12.553,12.459,12.547,26015,0
2013-05-01,12.51,12.553,12.451,12.519,21163,0
2013-05-02,12.467,12.553,12.467,12.54,22620,0
2013-05-03,12.483,12.589,12.483,12.553,40092,0
2013-05-06,12.519,12.629,12.441,12.492,60770,0
2013-05-07,12.451,12.584,12.451,12.547,21486,0
2013-05-08,12.502,12.584,12.502,12.584,21188,0
2013-05-09,12.593,12.624,12.555,12.571,24209,0
2013-05-10,12.609,12.624,12.585,12.593,17620,0
2013-05-13,12.633,12.633,12.486,12.537,30700,0
2013-05-14,12.53,12.585,12.453,12.563,63536,0
2013-05-15,12.522,12.543,12.43,12.453,27462,0
2013-05-16,12.408,12.522,12.408,12.478,14825,0
2013-05-17,12.513,12.513,12.353,12.469,29827,0
2013-05-20,12.469,12.673,12.469,12.571,39641,0
2013-05-21,12.555,12.633,12.408,12.415,31339,0
2013-05-22,12.415,12.453,12.401,12.444,22485,0
2013-05-23,12.453,12.495,12.392,12.438,16188,0
2013-05-24,12.376,12.408,12.353,12.401,13817,0
2013-05-28,12.438,12.438,12.295,12.323,49226,0
2013-05-29,12.295,12.295,11.994,12.222,83648,0
2013-05-30,12.222,12.222,11.994,12.078,80022,0
2013-05-31,12.124,12.124,11.763,11.798,69600,0
2013-06-03,11.756,11.786,11.226,11.516,227002,0
2013-06-04,11.473,11.55,11.337,11.55,141091,0
2013-06-05,11.473,11.623,11.473,11.609,72362,0
2013-06-06,11.56,11.701,11.56,11.661,63255,0
2013-06-07,11.661,11.748,11.638,11.726,158207,0
2013-06-10,11.653,11.653,11.473,11.533,65683,0
2013-06-11,11.353,11.44,11.307,11.376,120348,0
2013-06-12,11.299,11.299,11.066,11.066,155601,0
2013-06-13,11.031,11.271,10.959,11.21,100311,0
2013-06-14,11.271,11.316,11.235,11.271,157491,0
2013-06-17,11.353,11.353,11.192,11.21,66432,0
2013-06-18,11.143,11.17,11.083,11.108,54299,0
2013-06-19,11.066,11.17,11.023,11.074,60521,0
2013-06-20,11.023,11.023,10.87,10.944,100808,0
2013-06-21,10.886,11.023,10.765,10.886,80397,0
2013-06-24,10.87,10.87,10.555,10.674,108595,0
2013-06-25,10.588,10.774,10.564,10.724,137906,0
2013-06-26,10.83,11.129,10.83,11.099,58860,0
2013-06-27,11.17,11.415,11.17,11.415,72249,0
2013-06-28,11.608,11.629,11.478,11.575,91524,0
2013-07-01,11.581,11.597,11.366,11.468,53804,0
2013-07-02,11.503,11.503,11.262,11.271,64099,0
2013-07-03,11.21,11.252,11.049,11.143,36565,0
2013-07-05,11.066,11.108,10.894,11.023,55933,0
2013-07-08,11.066,11.129,11.008,11.049,35532,0
2013-07-09,11.053,11.062,10.96,11.01,39868,0
2013-07-10,11.018,11.018,10.896,10.927,67665,0
2013-07-11,10.953,11.078,10.888,11.018,65449,0
2013-07-12,11.026,11.069,10.946,10.976,33113,0
2013-07-15,10.939,10.976,10.905,10.939,34265,0
2013-07-16,10.927,11.004,10.888,10.995,45939,0
2013-07-17,11.01,11.125,10.995,11.062,62806,0
2013-07-18,11.035,11.095,11.018,11.026,30842,0
2013-07-19,10.96,10.995,10.905,10.921,45847,0
2013-07-22,10.864,10.905,10.699,10.726,130140,0
2013-07-23,10.656,10.96,10.656,10.8,77800,0
2013-07-24,10.744,10.775,10.684,10.717,34141,0
2013-07-25,10.666,10.704,10.622,10.699,72064,0
2013-07-26,10.675,10.758,10.628,10.675,41039,0
2013-07-29,10.656,10.857,10.636,10.784,56266,0
2013-07-30,10.726,10.807,10.726,10.793,35768,0
2013-07-31,10.726,10.784,10.622,10.699,69246,0
2013-08-01,10.684,10.751,10.622,10.699,99777,0
2013-08-02,10.666,10.704,10.628,10.704,40959,0
2013-08-05,10.666,10.699,10.628,10.636,59006,0
2013-08-06,10.636,10.65,10.541,10.622,84481,0
2013-08-07,10.564,10.581,10.47,10.573,50522,0
2013-08-08,10.609,10.624,10.494,10.609,42373,0
2013-08-09,10.592,10.592,10.45,10.465,117860,0
2013-08-12,10.417,10.501,10.372,10.442,66324,0
2013-08-13,10.417,10.417,10.356,10.372,54880,0
2013-08-14,10.329,10.387,10.235,10.356,74432,0
2013-08-15,10.242,10.29,10.219,10.282,82676,0
2013-08-16,10.228,10.282,10.219,10.228,28647,0
2013-08-19,10.196,10.372,10.163,10.296,132536,0
2013-08-20,10.372,10.559,10.338,10.536,139429,0
2013-08-21,10.544,10.695,10.494,10.616,73593,0
2013-08-22,10.576,10.748,10.576,10.714,46689,0
2013-08-23,10.695,10.695,10.6,10.624,65434,0
2013-08-26,10.576,10.624,10.526,10.584,36234,0
2013-08-27,10.624,10.708,10.584,10.708,85223,0
2013-08-28,10.653,10.748,10.485,10.485,46973,0
2013-08-29,10.485,10.661,10.432,10.653,58982,0
2013-08-30,10.811,10.811,10.7,10.706,42632,0
2013-09-03,10.65,10.727,10.554,10.727,58020,0
2013-09-04,10.692,10.705,10.621,10.65,25409,0
2013-09-05,10.605,10.614,10.488,10.488,51664,0
2013-09-06,10.488,10.588,10.488,10.488,52299,0
2013-09-09,10.536,10.576,10.472,10.485,85808,0
2013-09-10,10.462,10.496,10.462,10.48,29177,0
2013-09-11,10.488,10.53,10.453,10.469,85051,0
2013-09-12,10.453,10.512,10.381,10.388,54446,0
2013-09-13,10.395,10.488,10.395,10.474,49024,0
2013-09-16,10.512,10.643,10.512,10.58,53041,0
2013-09-17,10.614,10.786,10.614,10.786,52202,0
2013-09-18,10.786,11.041,10.7,10.95,69379,0
2013-09-19,10.943,11.144,10.917,10.923,72423,0
2013-09-20,10.917,11,10.745,10.95,53871,0
2013-09-23,10.991,11.05,10.95,10.991,37749,0
2013-09-24,10.943,11.075,10.909,11.075,32160,0
2013-09-25,11.014,11.075,10.991,11.05,37383,0
2013-09-26,10.972,11.023,10.958,10.982,37806,0
2013-09-27,10.929,11.007,10.858,10.982,30781,0
2013-09-30,11.175,11.198,11.015,11.153,38659,0
2013-10-01,10.958,11.075,10.929,11.031,53875,0
2013-10-02,11.023,11.117,10.982,11.031,33008,0
2013-10-03,10.982,11.05,10.982,10.991,47753,0
2013-10-04,10.991,11.014,10.95,10.982,42773,0
2013-10-07,11,11,10.851,10.891,42614,0
2013-10-08,10.858,10.9,10.818,10.875,54391,0
2013-10-09,10.933,10.939,10.855,10.862,109755,0
2013-10-10,10.862,10.904,10.781,10.855,47394,0
2013-10-11,10.796,10.904,10.669,10.87,76652,0
2013-10-14,10.821,10.845,10.729,10.729,36519,0
2013-10-15,10.713,10.763,10.652,10.679,58710,0
2013-10-16,10.645,10.781,10.623,10.781,41917,0
2013-10-17,10.748,10.953,10.748,10.933,70210,0
2013-10-18,10.926,11.004,10.904,10.914,18756,0
2013-10-21,10.926,10.946,10.914,10.926,20902,0
2013-10-22,10.921,11.004,10.921,10.953,44081,0
2013-10-23,11.019,11.12,10.946,11.114,31078,0
2013-10-24,11.133,11.133,11.037,11.114,20033,0
2013-10-25,11.071,11.155,11.064,11.149,39133,0
2013-10-28,11.089,11.221,11.089,11.202,64614,0
2013-10-29,11.163,11.246,11.155,11.185,17265,0
2013-10-30,11.17,11.202,11.071,11.142,48970,0
2013-10-31,11.243,11.243,11.125,11.175,32650,0
2013-11-01,11.055,11.106,10.977,11.004,36290,0
2013-11-04,11.004,11.046,10.904,10.987,44724,0
2013-11-05,10.926,10.953,10.887,10.946,17187,0
2013-11-06,10.943,10.957,10.943,10.943,33273,0
2013-11-07,10.935,10.982,10.857,10.857,64433,0
2013-11-08,10.816,10.816,10.624,10.75,133504,0
2013-11-11,10.68,10.742,10.647,10.702,36813,0
2013-11-12,10.661,10.724,10.631,10.653,65072,0
2013-11-13,10.71,10.71,10.566,10.566,77643,0
2013-11-14,10.566,10.696,10.566,10.624,106796,0
2013-11-15,10.591,10.68,10.575,10.671,69055,0
2013-11-18,10.716,10.732,10.661,10.71,72931,0
2013-11-19,10.671,10.688,10.661,10.68,55659,0
2013-11-20,10.68,10.702,10.661,10.68,46721,0
2013-11-21,10.661,10.75,10.653,10.75,28783,0
2013-11-22,10.75,10.765,10.702,10.702,59936,0
2013-11-25,10.688,10.75,10.647,10.68,35731,0
2013-11-26,10.647,10.757,10.647,10.71,66728,0
2013-11-27,10.671,10.832,10.661,10.832,86630,0
2013-11-29,10.757,10.825,10.653,10.765,82706,0
2013-12-02,10.765,10.832,10.661,10.702,68446,0
2013-12-03,10.661,10.688,10.639,10.639,59381,0
2013-12-04,10.631,10.653,10.558,10.558,71071,0
2013-12-05,10.608,10.608,10.47,10.47,63971,0
2013-12-06,10.482,10.55,10.403,10.533,70596,0
2013-12-09,10.476,10.55,10.446,10.524,99539,0
2013-12-10,10.485,10.604,10.485,10.553,70781,0
2013-12-11,10.518,10.561,10.432,10.477,66237,0
2013-12-12,10.423,10.544,10.415,10.449,95484,0
2013-12-13,10.432,10.449,10.415,10.415,65275,0
2013-12-16,10.423,10.458,10.398,10.44,86174,0
2013-12-17,10.406,10.57,10.398,10.537,159050,0
2013-12-18,10.578,10.7,10.537,10.613,117415,0
2013-12-19,10.544,10.755,10.544,10.747,97969,0
2013-12-20,10.7,10.796,10.561,10.693,177211,0
2013-12-23,10.796,10.921,10.771,10.878,156586,0
2013-12-24,10.845,10.905,10.796,10.83,73197,0
2013-12-26,10.871,10.871,10.712,10.712,92662,0
2013-12-27,10.7,10.7,10.561,10.613,98150,0
2013-12-30,10.544,10.712,10.527,10.7,165859,0
2013-12-31,10.7,10.7,10.604,10.627,68880,0
2014-01-02,10.604,10.762,10.586,10.72,53749,0
2014-01-03,10.78,10.862,10.72,10.862,47717,0
2014-01-06,10.878,11.022,10.838,10.896,125761,0
2014-01-07,10.934,10.979,10.896,10.921,47815,0
2014-01-08,10.888,10.955,10.855,10.905,61047,0
2014-01-09,10.955,11.04,10.921,10.928,108296,0
2014-01-10,10.979,11.117,10.979,11.084,58545,0
2014-01-13,11.069,11.148,11.069,11.113,45171,0
2014-01-14,11.141,11.141,11.087,11.127,29821,0
2014-01-15,11.133,11.155,11.095,11.12,43011,0
2014-01-16,11.095,11.155,11.087,11.095,41871,0
2014-01-17,11.113,11.186,11.113,11.133,73809,0
2014-01-21,11.148,11.178,11.078,11.078,46222,0
2014-01-22,11.087,11.155,11.087,11.127,31945,0
2014-01-23,11.141,11.229,11.133,11.17,106474,0
2014-01-24,11.155,11.178,11.095,11.133,85233,0
2014-01-27,11.212,11.239,11.155,11.178,100127,0
2014-01-28,11.202,11.305,11.202,11.305,47099,0
2014-01-29,11.314,11.344,11.283,11.331,43269,0
2014-01-30,11.377,11.393,11.322,11.385,40322,0
2014-01-31,11.393,11.51,11.345,11.466,89468,0
2014-02-03,11.519,11.582,11.466,11.501,67319,0
2014-02-04,11.501,11.555,11.377,11.385,58347,0
2014-02-05,11.367,11.474,11.353,11.361,69585,0
2014-02-06,11.353,11.409,11.331,11.361,34736,0
2014-02-07,11.393,11.528,11.393,11.528,37130,0
2014-02-10,11.546,11.609,11.542,11.601,36020,0
2014-02-11,11.609,11.638,11.459,11.542,78033,0
2014-02-12,11.56,11.586,11.495,11.514,19891,0
2014-02-13,11.531,11.569,11.522,11.55,14203,0
2014-02-14,11.586,11.586,11.522,11.569,34287,0
2014-02-18,11.604,11.619,11.56,11.596,32848,0
2014-02-19,11.596,11.641,11.586,11.604,28291,0
2014-02-20,11.627,11.634,11.596,11.634,38927,0
2014-02-21,11.641,11.673,11.586,11.619,43534,0
2014-02-24,11.586,11.65,11.586,11.604,45691,0
2014-02-25,11.604,11.65,11.586,11.641,33855,0
2014-02-26,11.665,11.692,11.659,11.682,40600,0
2014-02-27,11.692,11.809,11.682,11.782,74115,0
2014-02-28,11.791,11.791,11.718,11.751,37536,0
2014-03-03,11.8,11.883,11.764,11.841,87466,0
2014-03-04,11.809,11.874,11.809,11.855,44718,0
2014-03-05,11.864,11.874,11.825,11.833,40501,0
2014-03-06,11.825,11.825,11.718,11.743,34009,0
2014-03-07,11.665,11.673,11.604,11.627,61450,0
2014-03-10,11.604,11.765,11.604,11.743,60258,0
2014-03-11,11.71,11.782,11.692,11.772,42316,0
2014-03-12,11.786,11.879,11.786,11.845,61474,0
2014-03-13,11.845,11.895,11.813,11.845,110278,0
2014-03-14,11.852,11.925,11.852,11.903,44980,0
2014-03-17,11.911,12.024,11.911,11.984,79733,0
2014-03-18,11.966,11.966,11.918,11.925,66651,0
2014-03-19,11.942,11.984,11.827,11.827,78752,0
2014-03-20,11.82,11.82,11.745,11.776,42490,0
2014-03-21,11.813,11.925,11.776,11.859,44914,0
2014-03-24,11.886,11.942,11.859,11.942,47163,0
2014-03-25,11.96,11.966,11.911,11.935,37336,0
2014-03-26,11.925,11.984,11.925,11.984,43194,0
2014-03-27,11.984,11.999,11.942,11.984,19553,0
2014-03-28,12.007,12.024,11.966,12.015,28867,0
2014-03-31,12.054,12.085,11.984,11.991,32973,0
2014-04-01,12.007,12.044,11.966,11.984,32164,0
2014-04-02,11.859,11.911,11.786,11.827,107316,0
2014-04-03,11.82,11.835,11.794,11.827,62916,0
2014-04-04,11.827,11.903,11.827,11.852,38796,0
2014-04-07,11.835,11.895,11.786,11.859,45675,0
2014-04-08,11.852,11.895,11.813,11.879,55259,0
2014-04-09,11.845,11.879,11.813,11.845,70950,0
2014-04-10,11.831,11.898,11.798,11.854,38775,0
2014-04-11,11.815,11.955,11.807,11.839,40281,0
2014-04-14,11.815,11.863,11.77,11.823,35611,0
2014-04-15,11.78,11.815,11.741,11.748,53738,0
2014-04-16,11.724,11.863,11.724,11.823,76067,0
2014-04-17,11.839,11.839,11.748,11.762,42529,0
2014-04-21,11.748,11.988,11.748,11.988,169401,0
2014-04-22,11.946,11.981,11.905,11.946,35948,0
2014-04-23,11.981,12.011,11.946,11.955,34470,0
2014-04-24,11.939,11.962,11.898,11.898,30312,0
2014-04-25,11.955,11.955,11.883,11.93,32725,0
2014-04-28,11.898,11.946,11.873,11.873,48333,0
2014-04-29,11.863,11.946,11.707,11.724,115861,0
2014-04-30,11.77,11.883,11.741,11.863,79818,0
2014-05-01,11.898,11.955,11.863,11.905,51253,0
2014-05-02,11.848,11.905,11.823,11.863,56791,0
2014-05-05,11.823,11.898,11.823,11.883,55140,0
2014-05-06,11.798,11.939,11.798,11.92,54988,0
2014-05-07,11.89,11.962,11.89,11.905,41803,0
2014-05-08,11.893,11.984,11.893,11.924,39496,0
2014-05-09,11.909,11.942,11.885,11.885,59544,0
2014-05-12,11.852,11.924,11.852,11.893,41770,0
2014-05-13,11.877,11.934,11.877,11.934,34231,0
2014-05-14,11.909,11.991,11.909,11.984,28072,0
2014-05-15,12.034,12.034,11.984,11.999,36200,0
2014-05-16,12.064,12.072,12.007,12.064,32872,0
2014-05-19,12.064,12.072,12.034,12.054,24706,0
2014-05-20,12.064,12.064,12.024,12.024,14051,0
2014-05-21,12.044,12.064,11.991,12.034,14145,0
2014-05-22,12.072,12.072,11.991,12.007,51383,0
2014-05-23,12.054,12.064,12.007,12.064,17977,0
2014-05-27,12.072,12.072,12.024,12.054,24073,0
2014-05-28,12.054,12.072,12.024,12.072,19421,0
2014-05-29,12.072,12.072,12.044,12.044,16461,0
2014-05-30,12.091,12.1,12.024,12.044,28616,0
2014-06-02,12.091,12.091,12.034,12.064,58002,0
2014-06-03,12.072,12.091,12.007,12.024,43648,0
2014-06-04,12.024,12.024,11.924,11.942,23128,0
2014-06-05,11.965,12.024,11.942,11.965,14124,0
2014-06-06,12.024,12.024,11.965,11.965,25093,0
2014-06-09,11.924,11.991,11.924,11.965,18840,0
2014-06-10,11.949,11.999,11.949,11.999,17721,0
2014-06-11,11.979,12.019,11.961,12.002,23069,0
2014-06-12,12.019,12.028,11.987,12.028,21141,0
2014-06-13,12.058,12.058,11.979,11.987,29764,0
2014-06-16,12.019,12.019,11.961,11.961,18479,0
2014-06-17,12.01,12.01,11.919,11.919,38500,0
2014-06-18,11.961,11.961,11.904,11.928,29799,0
2014-06-19,11.928,11.953,11.82,11.82,67033,0
2014-06-20,11.88,11.88,11.776,11.813,46804,0
2014-06-23,11.836,11.912,11.82,11.82,67302,0
2014-06-24,11.86,11.88,11.828,11.853,32317,0
2014-06-25,11.904,11.919,11.896,11.919,22203,0
2014-06-26,11.961,11.961,11.853,11.853,32857,0
2014-06-27,11.896,11.953,11.86,11.887,36487,0
2014-06-30,11.945,11.961,11.887,11.896,41765,0
2014-07-01,11.945,11.945,11.86,11.87,40289,0
2014-07-02,11.88,11.88,11.738,11.776,86723,0
2014-07-03,11.728,11.738,11.52,11.528,132467,0
2014-07-07,11.537,11.711,11.537,11.594,69134,0
2014-07-08,11.627,11.65,11.594,11.604,59892,0
2014-07-09,11.604,11.604,11.557,11.557,37659,0
2014-07-10,11.615,11.629,11.561,11.561,51658,0
2014-07-11,11.551,11.629,11.551,11.615,49337,0
2014-07-14,11.615,11.663,11.615,11.615,27661,0
2014-07-15,11.58,11.654,11.58,11.615,34644,0
2014-07-16,11.598,11.688,11.598,11.688,31892,0
2014-07-17,11.678,11.707,11.638,11.646,61617,0
2014-07-18,11.678,11.698,11.654,11.698,35997,0
2014-07-21,11.715,11.771,11.715,11.771,22817,0
2014-07-22,11.741,11.825,11.724,11.825,61236,0
2014-07-23,11.809,11.876,11.781,11.834,9229,0
2014-07-24,11.763,11.817,11.733,11.733,58137,0
2014-07-25,11.825,11.825,11.756,11.825,32011,0
2014-07-28,11.842,11.842,11.79,11.834,25722,0
2014-07-29,11.851,11.857,11.741,11.741,28603,0
2014-07-30,11.748,11.748,11.638,11.678,61490,0
2014-07-31,11.67,11.67,11.561,11.638,49121,0
2014-08-01,11.678,11.756,11.638,11.698,80377,0
2014-08-04,11.741,11.741,11.638,11.678,25318,0
2014-08-05,11.678,11.707,11.629,11.707,22772,0
2014-08-06,11.654,11.715,11.654,11.678,27825,0
2014-08-07,11.682,11.737,11.64,11.658,46438,0
2014-08-08,11.692,11.711,11.665,11.665,9998,0
2014-08-11,11.692,11.737,11.665,11.665,59882,0
2014-08-12,11.727,11.743,11.665,11.682,22886,0
2014-08-13,11.737,11.737,11.682,11.701,21686,0
2014-08-14,11.752,11.752,11.682,11.682,33827,0
2014-08-15,11.692,11.727,11.665,11.701,30222,0
2014-08-18,11.737,11.737,11.701,11.701,32980,0
2014-08-19,11.737,11.737,11.692,11.711,26940,0
2014-08-20,11.737,11.752,11.682,11.711,19189,0
2014-08-21,11.719,11.737,11.692,11.711,22931,0
2014-08-22,11.743,11.743,11.665,11.682,28435,0
2014-08-25,11.682,11.692,11.658,11.658,42841,0
2014-08-26,11.665,11.711,11.665,11.701,21455,0
2014-08-27,11.743,11.759,11.701,11.759,34576,0
2014-08-28,11.786,11.786,11.727,11.743,43104,0
2014-08-29,11.795,11.821,11.776,11.821,36125,0
2014-09-02,11.821,11.837,11.752,11.786,55531,0
2014-09-03,11.752,11.776,11.711,11.711,66243,0
2014-09-04,11.711,11.743,11.625,11.625,30381,0
2014-09-05,11.658,11.692,11.618,11.618,54930,0
2014-09-08,11.591,11.649,11.581,11.581,89797,0
2014-09-09,11.632,11.632,11.542,11.542,76637,0
2014-09-10,11.564,11.591,11.526,11.535,121570,0
2014-09-11,11.544,11.598,11.523,11.523,73518,0
2014-09-12,11.515,11.539,11.486,11.486,72323,0
2014-09-15,11.495,11.505,11.416,11.452,87259,0
2014-09-16,11.416,11.46,11.399,11.434,56859,0
2014-09-17,11.486,11.486,11.426,11.46,49210,0
2014-09-18,11.495,11.495,11.416,11.468,60996,0
2014-09-19,11.476,11.495,11.416,11.452,76054,0
2014-09-22,11.443,11.495,11.426,11.452,66728,0
2014-09-23,11.486,11.495,11.434,11.443,41818,0
2014-09-24,11.468,11.476,11.434,11.46,49635,0
2014-09-25,11.476,11.486,11.434,11.434,97453,0
2014-09-26,11.434,11.486,11.434,11.443,25561,0
2014-09-29,11.486,11.486,11.374,11.392,55812,0
2014-09-30,11.416,11.468,11.392,11.434,73347,0
2014-10-01,11.452,11.561,11.452,11.539,117096,0
2014-10-02,11.551,11.551,11.46,11.46,45401,0
2014-10-03,11.468,11.495,11.434,11.443,65709,0
2014-10-06,11.452,11.532,11.452,11.476,72850,0
2014-10-07,11.505,11.539,11.46,11.523,40703,0
2014-10-08,11.544,11.58,11.532,11.544,37477,0
2014-10-09,11.58,11.598,11.532,11.532,44794,0
2014-10-10,11.523,11.551,11.468,11.476,75364,0
2014-10-13,11.476,11.551,11.476,11.486,55037,0
2014-10-14,11.512,11.586,11.512,11.548,45726,0
2014-10-15,11.586,11.646,11.568,11.629,39768,0
2014-10-16,11.629,11.688,11.629,11.67,17860,0
2014-10-17,11.715,11.741,11.654,11.688,32097,0
2014-10-20,11.707,11.783,11.678,11.749,70921,0
2014-10-21,11.707,11.783,11.678,11.678,43484,0
2014-10-22,11.663,11.688,11.629,11.67,52028,0
2014-10-23,11.698,11.698,11.606,11.606,11316,0
2014-10-24,11.654,11.663,11.558,11.558,24481,0
2014-10-27,11.578,11.606,11.568,11.568,35465,0
2014-10-28,11.615,11.663,11.606,11.663,50153,0
2014-10-29,11.678,11.688,11.568,11.568,76185,0
2014-10-30,11.568,11.615,11.568,11.615,21741,0
2014-10-31,11.623,11.623,11.558,11.623,54170,0
2014-11-03,11.578,11.615,11.529,11.578,88285,0
2014-11-04,11.578,11.615,11.558,11.606,52664,0
2014-11-05,11.558,11.586,11.537,11.578,24310,0
2014-11-06,11.558,11.586,11.558,11.578,21355,0
2014-11-07,11.558,11.596,11.558,11.558,58568,0
2014-11-10,11.558,11.578,11.512,11.512,37156,0
2014-11-11,11.502,11.548,11.492,11.548,80849,0
2014-11-12,11.527,11.593,11.527,11.593,21956,0
2014-11-13,11.575,11.612,11.565,11.603,35201,0
2014-11-14,11.62,11.628,11.583,11.628,42739,0
2014-11-17,11.635,11.635,11.545,11.575,42467,0
2014-11-18,11.612,11.612,11.536,11.536,38314,0
2014-11-19,11.583,11.583,11.499,11.518,42401,0
2014-11-20,11.575,11.593,11.499,11.527,64045,0
2014-11-21,11.565,11.565,11.499,11.542,47238,0
2014-11-24,11.542,11.565,11.527,11.555,37127,0
2014-11-25,11.545,11.575,11.518,11.575,78718,0
2014-11-26,11.583,11.612,11.565,11.575,31089,0
2014-11-28,11.612,11.644,11.575,11.644,24180,0
2014-12-01,11.661,11.661,11.612,11.612,45162,0
2014-12-02,11.62,11.668,11.612,11.668,45803,0
2014-12-03,11.705,11.714,11.635,11.714,68069,0
2014-12-04,11.696,11.739,11.644,11.644,87012,0
2014-12-05,11.652,11.652,11.612,11.644,64360,0
2014-12-08,11.635,11.661,11.62,11.644,78761,0
2014-12-09,11.635,11.668,11.628,11.668,71773,0
2014-12-10,11.686,11.731,11.677,11.714,72238,0
2014-12-11,11.755,11.755,11.668,11.677,32499,0
2014-12-12,11.652,11.722,11.635,11.696,80950,0
2014-12-15,11.677,11.731,11.677,11.722,45582,0
2014-12-16,11.731,11.739,11.714,11.731,70113,0
2014-12-17,11.705,11.731,11.686,11.714,42072,0
2014-12-18,11.747,11.747,11.668,11.686,56614,0
2014-12-19,11.686,11.731,11.652,11.696,88943,0
2014-12-22,11.731,11.731,11.652,11.696,61512,0
2014-12-23,11.686,11.771,11.668,11.722,98843,0
2014-12-24,11.661,11.747,11.661,11.696,38221,0
2014-12-26,11.686,11.747,11.677,11.739,42123,0
2014-12-29,11.696,11.705,11.668,11.668,50677,0
2014-12-30,11.661,11.739,11.661,11.731,85654,0
2014-12-31,11.739,11.781,11.722,11.771,54726,0
2015-01-02,11.755,11.826,11.722,11.791,41623,0
2015-01-05,11.844,11.878,11.835,11.878,21579,0
2015-01-06,11.91,11.945,11.886,11.902,83667,0
2015-01-07,11.894,11.981,11.894,11.971,46755,0
2015-01-08,11.937,11.971,11.878,11.928,26394,0
2015-01-09,11.878,11.997,11.878,11.99,48194,0
2015-01-12,11.987,12.058,11.987,12.058,33580,0
2015-01-13,12.028,12.116,12.028,12.09,41230,0
2015-01-14,12.083,12.116,12.002,12.09,122652,0
2015-01-15,12.107,12.151,12.09,12.107,73897,0
2015-01-16,12.125,12.151,12.058,12.058,36447,0
2015-01-20,12.048,12.083,12.048,12.048,21615,0
2015-01-21,12.058,12.075,12.028,12.028,25648,0
2015-01-22,12.048,12.066,12.028,12.058,25391,0
2015-01-23,12.048,12.058,12.002,12.01,57182,0
2015-01-26,12.019,12.048,11.994,12.038,68015,0
2015-01-27,12.066,12.098,12.048,12.09,28594,0
2015-01-28,12.09,12.21,12.09,12.21,35072,0
2015-01-29,12.176,12.218,12.168,12.183,40337,0
2015-01-30,12.218,12.263,12.2,12.253,36353,0
2015-02-02,12.282,12.31,12.21,12.272,63118,0
2015-02-03,12.272,12.282,12.183,12.21,49444,0
2015-02-04,12.183,12.183,12.116,12.134,44874,0
2015-02-05,12.125,12.192,12.116,12.116,36080,0
2015-02-06,12.083,12.116,12.019,12.038,29276,0
2015-02-09,12.066,12.066,12.01,12.028,36858,0
2015-02-10,12.028,12.028,11.942,11.994,47754,0
2015-02-11,12.055,12.055,11.896,11.941,83409,0
2015-02-12,11.941,11.958,11.932,11.958,44922,0
2015-02-13,11.975,11.975,11.896,11.896,31692,0
2015-02-17,11.896,11.904,11.677,11.723,91968,0
2015-02-18,11.749,11.845,11.714,11.845,49186,0
2015-02-19,11.82,11.896,11.82,11.853,12506,0
2015-02-20,11.88,11.932,11.836,11.887,56143,0
2015-02-23,11.887,11.941,11.88,11.914,24394,0
2015-02-24,11.914,11.984,11.88,11.958,34948,0
2015-02-25,11.975,11.992,11.914,11.948,53832,0
2015-02-26,11.948,11.965,11.904,11.948,47682,0
2015-02-27,11.948,11.958,11.904,11.922,65276,0
2015-03-02,11.958,11.958,11.896,11.922,42087,0
2015-03-03,11.941,11.965,11.896,11.941,66234,0
2015-03-04,11.948,12,11.941,12,48417,0
2015-03-05,12,12,11.958,11.958,16445,0
2015-03-06,11.914,11.932,11.828,11.836,80035,0
2015-03-09,11.86,11.896,11.828,11.87,48062,0
2015-03-10,11.914,11.932,11.887,11.914,24839,0
2015-03-11,11.911,11.945,11.893,11.945,32040,0
2015-03-12,11.972,11.972,11.885,11.919,44284,0
2015-03-13,11.885,11.893,11.852,11.852,45773,0
2015-03-16,11.852,11.877,11.834,11.834,17964,0
2015-03-17,11.858,11.858,11.789,11.825,34787,0
2015-03-18,11.867,12.014,11.825,12.014,34559,0
2015-03-19,11.972,11.972,11.902,11.945,35474,0
2015-03-20,11.982,12.103,11.982,12.103,35816,0
2015-03-23,12.095,12.113,12.006,12.053,37876,0
2015-03-24,12.079,12.113,12.033,12.113,17964,0
2015-03-25,12.086,12.095,12.043,12.079,24829,0
2015-03-26,12.071,12.095,12.043,12.043,35015,0
2015-03-27,12.086,12.086,12.043,12.079,10870,0
2015-03-30,12.063,12.071,12.043,12.043,21402,0
2015-03-31,12.079,12.079,12.023,12.063,33385,0
2015-04-01,12.086,12.121,12.053,12.086,46231,0
2015-04-02,12.079,12.095,11.972,11.982,60192,0
2015-04-06,12.006,12.086,12.006,12.043,54696,0
2015-04-07,12.063,12.103,12.033,12.103,23429,0
2015-04-08,12.113,12.113,12.043,12.103,79640,0
2015-04-09,12.128,12.128,12.084,12.101,46250,0
2015-04-10,12.119,12.119,12.092,12.101,29947,0
2015-04-13,12.119,12.119,12.06,12.076,61489,0
2015-04-14,12.101,12.119,12.084,12.092,50791,0
2015-04-15,12.137,12.145,12.084,12.11,40962,0
2015-04-16,12.119,12.128,12.084,12.084,29112,0
2015-04-17,12.101,12.163,12.076,12.163,40881,0
2015-04-20,12.145,12.154,12.119,12.128,39813,0
2015-04-21,12.154,12.163,12.119,12.137,40664,0
2015-04-22,12.163,12.163,12.092,12.101,51088,0
2015-04-23,12.145,12.163,12.128,12.145,42131,0
2015-04-24,12.145,12.145,12.084,12.101,60168,0
2015-04-27,12.128,12.128,12.101,12.11,26645,0
2015-04-28,12.128,12.154,12.11,12.11,32229,0
2015-04-29,12.11,12.17,12.068,12.17,39628,0
2015-04-30,12.119,12.154,12.101,12.128,59443,0
2015-05-01,12.137,12.137,12.04,12.04,75157,0
2015-05-04,12.05,12.076,12.011,12.05,82673,0
2015-05-05,12.021,12.021,11.968,11.968,17192,0
2015-05-06,11.968,11.978,11.89,11.89,84207,0
2015-05-07,11.883,11.961,11.863,11.925,38800,0
2015-05-08,11.961,12.03,11.961,12.03,51813,0
2015-05-11,12.018,12.018,11.958,12,39096,0
2015-05-12,11.984,11.984,11.913,11.958,51481,0
2015-05-13,11.965,11.984,11.895,11.895,43403,0
2015-05-14,11.958,11.958,11.895,11.931,30369,0
2015-05-15,11.992,12.107,11.948,12.057,62897,0
2015-05-18,12.057,12.057,11.94,11.958,20953,0
2015-05-19,11.948,11.948,11.904,11.904,43286,0
2015-05-20,11.958,11.975,11.913,11.94,62779,0
2015-05-21,11.975,11.992,11.921,11.94,40682,0
2015-05-22,11.94,11.94,11.845,11.94,33430,0
2015-05-26,11.931,12,11.931,11.965,49529,0
2015-05-27,11.965,12.018,11.958,12.008,46235,0
2015-05-28,11.984,12.008,11.975,11.992,17187,0
2015-05-29,11.992,12.018,11.975,12.008,25608,0
2015-06-01,12.047,12.057,12.008,12.047,27504,0
2015-06-02,12.027,12.047,11.992,12.008,20349,0
2015-06-03,12,12,11.895,11.895,39096,0
2015-06-04,11.931,11.94,11.835,11.835,58017,0
2015-06-05,11.809,11.845,11.77,11.8,62437,0
2015-06-08,11.809,11.809,11.78,11.8,78078,0
2015-06-09,11.833,11.833,11.752,11.759,54368,0
2015-06-10,11.743,11.815,11.743,11.777,33248,0
2015-06-11,11.842,11.876,11.815,11.876,38307,0
2015-06-12,11.815,11.929,11.815,11.857,19280,0
2015-06-15,11.876,11.919,11.842,11.884,34274,0
2015-06-16,11.902,12.065,11.884,12.065,96288,0
2015-06-17,12.016,12.065,12.007,12.045,25933,0
2015-06-18,12.035,12.089,12.035,12.045,11727,0
2015-06-19,12.106,12.125,12.089,12.106,26724,0
2015-06-22,12.074,12.074,12.007,12.007,19167,0
2015-06-23,11.991,12.025,11.956,11.956,36390,0
2015-06-24,11.983,11.983,11.929,11.956,45552,0
2015-06-25,11.963,11.973,11.876,11.884,62463,0
2015-06-26,11.884,11.884,11.759,11.851,70922,0
2015-06-29,11.866,11.866,11.752,11.823,46230,0
2015-06-30,11.842,11.866,11.759,11.833,41457,0
2015-07-01,11.919,11.919,11.768,11.833,58404,0
2015-07-02,11.842,11.876,11.815,11.833,31120,0
2015-07-06,11.876,11.876,11.815,11.842,35967,0
2015-07-07,11.866,11.998,11.866,11.929,41154,0
2015-07-08,11.963,11.983,11.842,11.983,26157,0
2015-07-09,11.98,11.98,11.829,11.882,51159,0
2015-07-10,11.89,11.89,11.847,11.89,19972,0
2015-07-13,11.89,11.89,11.838,11.882,39603,0
2015-07-14,11.89,11.89,11.82,11.838,37770,0
2015-07-15,11.872,11.882,11.82,11.82,29968,0
2015-07-16,11.812,11.847,11.793,11.812,49812,0
2015-07-17,11.802,11.82,11.773,11.783,41398,0
2015-07-20,11.783,11.783,11.748,11.783,30966,0
2015-07-21,11.756,11.793,11.748,11.793,27713,0
2015-07-22,11.783,11.854,11.773,11.854,22776,0
2015-07-23,11.838,11.872,11.802,11.872,17277,0
2015-07-24,11.917,11.989,11.862,11.989,69446,0
2015-07-27,11.98,11.98,11.926,11.926,24012,0
2015-07-28,11.944,11.97,11.917,11.97,9872,0
2015-07-29,11.989,11.989,11.926,11.935,10548,0
2015-07-30,11.98,11.98,11.908,11.944,41621,0
2015-07-31,11.961,12.042,11.917,12.042,54639,0
2015-08-03,12.062,12.062,12.032,12.032,66457,0
2015-08-04,11.935,12.062,11.935,12.032,64733,0
2015-08-05,12.022,12.022,11.926,11.926,43194,0
2015-08-06,11.97,11.97,11.847,11.935,41223,0
2015-08-07,11.917,12.022,11.917,11.98,34780,0
2015-08-10,12.022,12.022,11.97,12.005,43643,0
2015-08-11,12.032,12.071,12.022,12.042,39014,0
2015-08-12,12.087,12.087,12.062,12.062,18750,0
2015-08-13,12.032,12.087,12.032,12.087,24889,0
2015-08-14,12.062,12.08,12.022,12.052,37613,0
2015-08-17,12.042,12.08,12.032,12.062,11833,0
2015-08-18,12.087,12.087,12.022,12.052,41521,0
2015-08-19,12.032,12.08,12.032,12.071,7252,0
2015-08-20,12.042,12.133,12.032,12.133,42189,0
2015-08-21,12.087,12.174,12.087,12.174,51453,0
2015-08-24,12.032,12.14,11.969,12.042,60967,0
2015-08-25,12.095,12.14,12.042,12.08,40181,0
2015-08-26,12.062,12.104,11.979,12.052,71990,0
2015-08-27,12.004,12.08,11.995,12.022,36274,0
2015-08-28,11.995,12.087,11.995,12.071,29467,0
2015-08-31,12.071,12.14,12.042,12.133,56815,0
2015-09-01,12.14,12.201,12.114,12.183,70316,0
2015-09-02,12.183,12.211,12.104,12.192,25446,0
2015-09-03,12.201,12.211,12.168,12.192,54912,0
2015-09-04,12.192,12.192,12.14,12.168,17968,0
2015-09-08,12.174,12.192,12.149,12.183,10157,0
2015-09-09,12.201,12.219,12.149,12.168,21879,0
2015-09-10,12.167,12.228,12.086,12.086,39874,0
2015-09-11,12.149,12.183,12.113,12.174,21318,0
2015-09-14,12.157,12.174,12.07,12.103,43195,0
2015-09-15,12.086,12.132,12.079,12.132,20321,0
2015-09-16,12.079,12.157,12.079,12.122,24318,0
2015-09-17,12.103,12.266,12.086,12.266,33723,0
2015-09-18,12.238,12.337,12.174,12.286,55963,0
2015-09-21,12.266,12.346,12.266,12.346,60850,0
2015-09-22,12.276,12.329,12.276,12.329,43528,0
2015-09-23,12.337,12.354,12.296,12.354,32092,0
2015-09-24,12.354,12.381,12.32,12.374,36758,0
2015-09-25,12.39,12.427,12.381,12.381,44859,0
2015-09-28,12.418,12.427,12.39,12.427,21483,0
2015-09-29,12.39,12.436,12.39,12.436,24206,0
2015-09-30,12.436,12.454,12.374,12.408,38196,0
2015-10-01,12.444,12.482,12.408,12.418,49522,0
2015-10-02,12.418,12.492,12.418,12.418,16547,0
2015-10-05,12.418,12.418,12.381,12.408,16182,0
2015-10-06,12.408,12.492,12.399,12.454,32980,0
2015-10-07,12.454,12.472,12.408,12.408,44527,0
2015-10-08,12.472,12.492,12.39,12.436,107488,0
2015-10-09,12.408,12.512,12.408,12.472,72289,0
2015-10-12,12.522,12.538,12.472,12.538,83305,0
2015-10-13,12.561,12.625,12.521,12.545,100101,0
2015-10-14,12.634,12.634,12.58,12.615,42758,0
2015-10-15,12.663,12.663,12.538,12.625,66294,0
2015-10-16,12.643,12.653,12.607,12.653,37123,0
2015-10-19,12.653,12.653,12.587,12.615,29934,0
2015-10-20,12.615,12.632,12.58,12.607,45545,0
2015-10-21,12.634,12.681,12.511,12.597,39003,0
2015-10-22,12.615,12.688,12.587,12.587,61321,0
2015-10-23,12.663,12.736,12.58,12.643,31489,0
2015-10-26,12.671,12.736,12.553,12.736,46846,0
2015-10-27,12.746,12.871,12.746,12.779,90268,0
2015-10-28,12.756,12.824,12.756,12.779,37677,0
2015-10-29,12.824,12.824,12.736,12.764,29280,0
2015-10-30,12.794,12.794,12.708,12.727,44196,0
2015-11-02,12.788,12.824,12.708,12.718,51756,0
2015-11-03,12.688,12.746,12.688,12.708,46403,0
2015-11-04,12.746,12.746,12.587,12.597,37229,0
2015-11-05,12.698,12.736,12.671,12.727,44083,0
2015-11-06,12.653,12.736,12.561,12.708,60219,0
2015-11-09,12.653,12.653,12.491,12.561,79891,0
2015-11-10,12.538,12.671,12.538,12.615,27733,0
2015-11-11,12.625,12.663,12.538,12.607,42758,0
2015-11-12,12.653,12.772,12.643,12.756,25066,0
2015-11-13,12.764,12.805,12.698,12.756,52657,0
2015-11-16,12.756,12.926,12.756,12.805,82233,0
2015-11-17,12.772,12.815,12.764,12.779,30120,0
2015-11-18,12.825,12.89,12.779,12.853,75303,0
2015-11-19,12.872,12.872,12.815,12.872,46173,0
2015-11-20,12.872,12.935,12.862,12.881,54968,0
2015-11-23,12.899,12.981,12.899,12.926,45403,0
2015-11-24,12.954,12.981,12.926,12.963,42473,0
2015-11-25,12.954,12.954,12.899,12.926,28147,0
2015-11-27,12.981,13.023,12.881,13.023,51229,0
2015-11-30,13.073,13.073,12.972,12.981,104438,0
2015-12-01,13.073,13.152,12.999,13.11,67726,0
2015-12-02,13.125,13.181,13.043,13.171,63830,0
2015-12-03,13.142,13.162,13.033,13.1,50745,0
2015-12-04,13.118,13.291,13.118,13.242,71017,0
2015-12-07,13.209,13.209,13.1,13.125,31113,0
2015-12-08,13.134,13.181,13.043,13.063,35237,0
2015-12-09,13.063,13.063,12.917,13.014,39134,0
2015-12-10,12.981,13.005,12.862,12.917,55514,0
2015-12-11,12.981,12.991,12.881,12.908,36169,0
2015-12-14,12.917,12.917,12.772,12.825,40173,0
2015-12-15,12.825,12.89,12.779,12.805,68272,0
2015-12-16,12.795,12.908,12.764,12.899,78605,0
2015-12-17,12.899,13.005,12.834,12.926,52878,0
2015-12-18,12.935,13.1,12.935,13.023,55514,0
2015-12-21,13.081,13.11,12.935,12.945,63543,0
2015-12-22,12.981,13.053,12.972,13.043,44990,0
2015-12-23,13.073,13.152,13.053,13.125,29681,0
2015-12-24,13.134,13.174,13.115,13.142,27610,0
2015-12-28,13.171,13.209,13.134,13.191,32827,0
2015-12-29,13.301,13.319,13.118,13.181,71885,0
2015-12-30,13.234,13.319,13.118,13.2,52039,0
2015-12-31,13.344,13.344,13.171,13.291,50548,0
2016-01-04,13.281,13.281,13.2,13.242,65382,0
2016-01-05,13.261,13.301,13.252,13.301,46953,0
2016-01-06,13.291,13.455,13.281,13.353,38616,0
2016-01-07,13.37,13.48,13.319,13.326,57619,0
2016-01-08,13.379,13.463,13.319,13.445,28768,0
2016-01-11,13.463,13.463,13.31,13.389,57518,0
2016-01-12,13.389,13.389,13.281,13.389,39632,0
2016-01-13,13.427,13.5,13.4,13.481,43970,0
2016-01-14,13.519,13.573,13.417,13.573,72954,0
2016-01-15,13.609,13.82,13.571,13.756,94084,0
2016-01-19,13.747,13.81,13.609,13.609,34354,0
2016-01-20,13.609,13.609,13.362,13.436,48436,0
2016-01-21,13.491,13.491,13.326,13.336,77692,0
2016-01-22,13.417,13.417,13.319,13.353,63563,0
2016-01-25,13.41,13.417,13.31,13.319,76188,0
2016-01-26,13.371,13.371,13.294,13.336,60543,0
2016-01-27,13.417,13.446,13.353,13.38,53876,0
2016-01-28,13.51,13.675,13.471,13.655,107934,0
2016-01-29,13.675,13.71,13.547,13.555,63488,0
2016-02-01,13.636,13.802,13.609,13.802,57467,0
2016-02-02,13.884,13.884,13.702,13.718,58424,0
2016-02-03,13.766,13.845,13.718,13.829,52374,0
2016-02-04,13.845,13.913,13.837,13.855,36634,0
2016-02-05,13.921,13.921,13.837,13.855,66916,0
2016-02-08,13.929,13.975,13.837,13.894,59636,0
2016-02-09,13.967,14.277,13.917,13.975,99273,0
2016-02-10,14.032,14.084,13.94,13.959,35377,0
2016-02-11,14.057,14.057,13.874,13.894,58580,0
2016-02-12,13.959,13.959,13.728,13.728,49497,0
2016-02-16,13.728,13.728,13.595,13.626,74452,0
2016-02-17,13.674,13.756,13.654,13.664,34225,0
2016-02-18,13.737,13.776,13.679,13.766,26673,0
2016-02-19,13.81,13.884,13.788,13.792,27311,0
2016-02-22,13.894,13.904,13.81,13.837,34194,0
2016-02-23,13.864,13.995,13.837,13.976,56656,0
2016-02-24,14.032,14.057,13.968,14.013,51234,0
2016-02-25,14.049,14.049,13.976,14.013,59127,0
2016-02-26,14.005,14.005,13.845,13.855,38895,0
2016-02-29,13.922,13.922,13.874,13.884,37859,0
2016-03-01,14.005,14.005,13.753,13.81,64811,0
2016-03-02,13.829,13.855,13.747,13.81,35819,0
2016-03-03,13.837,13.888,13.784,13.784,32454,0
2016-03-04,13.845,13.845,13.766,13.792,27024,0
2016-03-07,13.829,13.949,13.829,13.894,52626,0
2016-03-08,13.995,14.023,13.939,13.959,56489,0
2016-03-09,13.995,14.013,13.968,13.968,37562,0
2016-03-10,14.033,14.095,13.987,14.077,42044,0
2016-03-11,14.085,14.115,14.033,14.04,77286,0
2016-03-14,14.085,14.085,14.006,14.077,27760,0
2016-03-15,13.969,14.04,13.811,13.894,91394,0
2016-03-16,13.987,13.996,13.94,13.977,32371,0
2016-03-17,14.006,14.033,13.914,13.94,63401,0
2016-03-18,14.006,14.006,13.931,13.931,19881,0
2016-03-21,13.95,13.977,13.931,13.969,27044,0
2016-03-22,13.931,14.033,13.923,13.996,73600,0
2016-03-23,13.996,14.085,13.987,14.058,55624,0
2016-03-24,14.04,14.105,13.96,13.96,62135,0
2016-03-28,13.969,14.033,13.884,13.923,40902,0
2016-03-29,13.94,14.115,13.931,14.105,43222,0
2016-03-30,14.115,14.162,14.05,14.154,36540,0
2016-03-31,14.154,14.366,14.105,14.171,96732,0
2016-04-01,14.145,14.253,14.145,14.154,62052,0
2016-04-04,14.218,14.346,14.208,14.326,63891,0
2016-04-05,14.181,14.358,14.181,14.307,47141,0
2016-04-06,14.366,14.439,14.337,14.411,66564,0
2016-04-07,14.392,14.456,14.366,14.456,67592,0
2016-04-08,14.475,14.539,14.437,14.456,74085,0
2016-04-11,14.502,14.555,14.346,14.431,58565,0
2016-04-12,14.495,14.568,14.356,14.54,63048,0
2016-04-13,14.512,14.512,14.356,14.502,82486,0
2016-04-14,14.495,14.512,14.431,14.449,73839,0
2016-04-15,14.485,14.607,14.44,14.54,99157,0
2016-04-18,14.54,14.624,14.44,14.53,102974,0
2016-04-19,14.578,14.578,14.449,14.449,50488,0
2016-04-20,14.512,14.653,14.44,14.449,111580,0
2016-04-21,14.52,14.52,14.412,14.421,31771,0
2016-04-22,14.466,14.502,14.431,14.485,40249,0
2016-04-25,14.512,14.512,14.457,14.466,41791,0
2016-04-26,14.502,14.53,14.457,14.466,76770,0
2016-04-27,14.54,14.578,14.485,14.53,42835,0
2016-04-28,14.559,14.663,14.559,14.624,58041,0
2016-04-29,14.663,14.708,14.598,14.615,25986,0
2016-05-02,14.607,14.653,14.456,14.456,58363,0
2016-05-03,14.53,14.634,14.495,14.634,54923,0
2016-05-04,14.54,14.653,14.54,14.598,68543,0
2016-05-05,14.624,14.708,14.578,14.598,104001,0
2016-05-06,14.679,14.688,14.624,14.634,42855,0
2016-05-09,14.708,14.742,14.653,14.698,100951,0
2016-05-10,14.624,14.772,14.624,14.726,67177,0
2016-05-11,14.763,14.857,14.727,14.84,81264,0
2016-05-12,14.84,14.84,14.802,14.802,25958,0
2016-05-13,14.821,14.885,14.811,14.848,67808,0
2016-05-16,14.867,14.875,14.832,14.867,32055,0
2016-05-17,14.875,14.885,14.783,14.802,31794,0
2016-05-18,14.848,14.848,14.439,14.448,138868,0
2016-05-19,14.578,14.578,14.28,14.306,107129,0
2016-05-20,14.335,14.384,14.243,14.261,59545,0
2016-05-23,14.345,14.456,14.335,14.392,45729,0
2016-05-24,14.384,14.549,14.384,14.54,48040,0
2016-05-25,14.568,14.598,14.54,14.598,40437,0
2016-05-26,14.736,14.743,14.53,14.53,58180,0
2016-05-27,14.644,14.68,14.598,14.598,31800,0
2016-05-31,14.448,14.607,14.335,14.42,66964,0
2016-06-01,14.448,14.568,14.438,14.568,43091,0
2016-06-02,14.476,14.709,14.456,14.456,47247,0
2016-06-03,14.52,14.624,14.466,14.476,29125,0
2016-06-06,14.502,14.53,14.448,14.495,36069,0
2016-06-07,14.615,14.653,14.568,14.624,22812,0
2016-06-08,14.68,14.727,14.624,14.727,18822,0
2016-06-09,14.793,14.804,14.645,14.754,41444,0
2016-06-10,14.877,14.934,14.754,14.858,23706,0
2016-06-13,14.924,14.934,14.841,14.934,35478,0
2016-06-14,14.961,14.998,14.918,14.924,56099,0
2016-06-15,15.028,15.028,14.887,14.961,25163,0
2016-06-16,15.037,15.075,14.961,15.046,39843,0
2016-06-17,15.083,15.083,14.961,15.038,49110,0
2016-06-20,15.065,15.065,14.97,15.028,36418,0
2016-06-21,15.056,15.075,14.979,15.008,36579,0
2016-06-22,14.924,15.101,14.924,15.018,46519,0
2016-06-23,15.083,15.091,14.998,15.065,45013,0
2016-06-24,15.101,15.176,15.022,15.075,44826,0
2016-06-27,15.157,15.195,15.1,15.167,20003,0
2016-06-28,15.195,15.195,15.081,15.148,34788,0
2016-06-29,15.195,15.314,15.168,15.299,48985,0
2016-06-30,15.353,15.409,15.281,15.344,56714,0
2016-07-01,15.353,15.514,15.353,15.428,31557,0
2016-07-05,15.467,15.487,15.372,15.409,34137,0
2016-07-06,15.558,15.596,15.39,15.39,35940,0
2016-07-07,15.467,15.525,15.429,15.447,30386,0
2016-07-08,15.533,15.577,15.438,15.457,23894,0
2016-07-11,15.578,15.578,15.468,15.525,27001,0
2016-07-12,15.578,15.578,15.185,15.185,50105,0
2016-07-13,15.262,15.281,14.997,15.017,48012,0
2016-07-14,15.1,15.1,14.791,14.791,106444,0
2016-07-15,14.866,15.147,14.839,15.119,36554,0
2016-07-18,15.185,15.299,15.176,15.299,56964,0
2016-07-19,15.42,15.439,15.272,15.325,64158,0
2016-07-20,15.401,15.439,15.325,15.429,40565,0
2016-07-21,15.429,15.534,15.429,15.517,42308,0
2016-07-22,15.549,15.559,15.498,15.507,33468,0
2016-07-25,15.559,15.569,15.468,15.468,35372,0
2016-07-26,15.541,15.578,15.496,15.498,50896,0
2016-07-27,15.541,15.569,15.534,15.569,45454,0
2016-07-28,15.588,15.645,15.517,15.517,43660,0
2016-07-29,15.626,15.636,15.534,15.549,38629,0
2016-08-01,15.588,15.588,15.478,15.488,29033,0
2016-08-02,15.478,15.478,15.253,15.253,45278,0
2016-08-03,15.344,15.439,15.325,15.42,26718,0
2016-08-04,15.439,15.458,15.344,15.363,33158,0
2016-08-05,15.344,15.439,15.307,15.325,39519,0
2016-08-08,15.391,15.391,15.334,15.353,24894,0
2016-08-09,15.41,15.439,15.353,15.439,12770,0
2016-08-10,15.509,15.509,15.43,15.469,18404,0
2016-08-11,15.518,15.535,15.44,15.467,26096,0
2016-08-12,15.509,15.535,15.479,15.509,23734,0
2016-08-15,15.489,15.489,15.337,15.372,59083,0
2016-08-16,15.43,15.44,15.299,15.307,43768,0
2016-08-17,15.372,15.411,15.325,15.334,31214,0
2016-08-18,15.402,15.459,15.344,15.44,41339,0
2016-08-19,15.469,15.518,15.402,15.449,35662,0
2016-08-22,15.479,15.499,15.43,15.45,18528,0
2016-08-23,15.479,15.56,15.449,15.542,42857,0
2016-08-24,15.459,15.535,15.402,15.402,35021,0
2016-08-25,15.421,15.489,15.281,15.29,27889,0
2016-08-26,15.307,15.402,15.262,15.299,52610,0
2016-08-29,15.334,15.411,15.195,15.195,73514,0
2016-08-30,15.128,15.233,15.099,15.118,59407,0
2016-08-31,15.176,15.213,15.109,15.109,46499,0
2016-09-01,15.195,15.195,15.064,15.064,23598,0
2016-09-02,15.026,15.026,14.78,14.78,109668,0
2016-09-06,14.789,14.854,14.694,14.715,111969,0
2016-09-07,14.78,14.818,14.572,14.657,87463,0
2016-09-08,14.667,14.733,14.619,14.684,81630,0
2016-09-09,14.704,14.704,14.602,14.638,88434,0
2016-09-12,14.701,14.701,14.474,14.512,74554,0
2016-09-13,14.56,14.608,14.45,14.464,41656,0
2016-09-14,14.54,14.721,14.446,14.681,37014,0
2016-09-15,14.768,14.768,14.625,14.625,28363,0
2016-09-16,14.73,14.73,14.484,14.521,46602,0
2016-09-19,14.54,14.701,14.512,14.569,54236,0
2016-09-20,14.644,14.681,14.594,14.608,42793,0
2016-09-21,14.672,14.672,14.589,14.664,28980,0
2016-09-22,14.721,14.797,14.681,14.797,41991,0
2016-09-23,14.835,14.908,14.768,14.845,27689,0
2016-09-26,14.89,15.005,14.835,14.871,59629,0
2016-09-27,14.975,14.985,14.816,14.835,26044,0
2016-09-28,14.806,14.9,14.806,14.845,31230,0
2016-09-29,14.9,14.9,14.644,14.664,15534,0
2016-09-30,14.748,14.748,14.569,14.569,21504,0
2016-10-03,14.672,14.672,14.616,14.625,18004,0
2016-10-04,14.691,14.691,14.381,14.418,33484,0
2016-10-05,14.408,14.408,14.303,14.322,28187,0
2016-10-06,14.352,14.352,14.181,14.236,29722,0
2016-10-07,14.313,14.313,14.145,14.171,42819,0
2016-10-10,14.125,14.155,14.029,14.048,77564,0
2016-10-11,14.115,14.115,13.934,13.954,94225,0
2016-10-12,13.989,13.989,13.827,13.83,47258,0
2016-10-13,13.895,13.895,13.607,13.723,151394,0
2016-10-14,13.723,13.723,13.475,13.504,92050,0
2016-10-17,13.514,13.617,13.449,13.543,76761,0
2016-10-18,13.647,13.667,13.449,13.57,56239,0
2016-10-19,13.617,13.751,13.617,13.686,49633,0
2016-10-20,13.781,13.827,13.657,13.677,41697,0
2016-10-21,13.798,13.836,13.677,13.677,52445,0
2016-10-24,13.723,13.751,13.637,13.637,49978,0
2016-10-25,13.723,13.723,13.627,13.627,47673,0
2016-10-26,13.703,13.703,13.589,13.607,25617,0
2016-10-27,13.598,13.599,13.494,13.494,19774,0
2016-10-28,13.475,13.494,13.399,13.399,27858,0
2016-10-31,13.439,13.473,13.352,13.419,26590,0
2016-11-01,13.369,13.429,13.334,13.429,29533,0
2016-11-02,13.399,13.449,13.324,13.334,60195,0
2016-11-03,13.324,13.399,13.315,13.352,67079,0
2016-11-04,13.369,13.369,13.305,13.305,59855,0
2016-11-07,13.343,13.352,13.257,13.343,91286,0
2016-11-08,13.334,13.409,13.324,13.399,47946,0
2016-11-09,13.303,13.349,13.044,13.12,172109,0
2016-11-10,13.12,13.12,12.825,12.909,167280,0
2016-11-11,12.845,12.997,12.663,12.9,136738,0
2016-11-14,12.759,12.806,12.48,12.689,206824,0
2016-11-15,12.643,12.854,12.566,12.854,85850,0
2016-11-16,12.854,12.938,12.759,12.825,82923,0
2016-11-17,12.854,12.854,12.689,12.699,54850,0
2016-11-18,12.749,12.749,12.556,12.566,92332,0
2016-11-21,12.634,12.709,12.634,12.709,53696,0
2016-11-22,12.719,12.768,12.606,12.681,112109,0
2016-11-23,12.625,12.739,12.53,12.689,38456,0
2016-11-25,12.566,12.643,12.566,12.586,48075,0
2016-11-28,12.663,12.689,12.566,12.653,38422,0
2016-11-29,12.709,12.709,12.634,12.663,50814,0
2016-11-30,12.625,12.654,12.49,12.53,80135,0
2016-12-01,12.51,12.539,12.461,12.48,87850,0
2016-12-02,12.414,12.556,12.414,12.547,71557,0
2016-12-05,12.586,12.586,12.452,12.47,116665,0
2016-12-06,12.47,12.615,12.47,12.539,129571,0
2016-12-07,12.576,12.79,12.52,12.719,171564,0
2016-12-08,12.643,12.739,12.643,12.719,67099,0
2016-12-09,12.739,12.739,12.566,12.596,88573,0
2016-12-12,12.573,12.632,12.487,12.632,139812,0
2016-12-13,12.65,12.687,12.573,12.687,98654,0
2016-12-14,12.737,12.788,12.687,12.687,113314,0
2016-12-15,12.64,12.687,12.593,12.593,103544,0
2016-12-16,12.593,12.622,12.553,12.593,76907,0
2016-12-19,12.603,12.65,12.583,12.622,161329,0
2016-12-20,12.573,12.65,12.573,12.64,73302,0
2016-12-21,12.66,12.737,12.64,12.697,73743,0
2016-12-22,12.697,12.774,12.697,12.774,106266,0
2016-12-23,12.774,12.793,12.697,12.737,85530,0
2016-12-27,12.583,12.747,12.583,12.707,103761,0
2016-12-28,12.697,12.747,12.679,12.707,82480,0
2016-12-29,12.717,12.747,12.668,12.717,140826,0
2016-12-30,12.707,12.737,12.668,12.717,62921,0
2017-01-03,12.717,12.793,12.668,12.793,54604,0
2017-01-04,12.823,12.88,12.783,12.871,40798,0
2017-01-05,12.927,12.967,12.882,12.937,79379,0
2017-01-06,12.88,12.987,12.88,12.898,31130,0
2017-01-09,12.917,12.987,12.917,12.957,36837,0
2017-01-10,12.947,13.019,12.937,12.977,85640,0
2017-01-11,12.977,13.04,12.908,12.957,61282,0
2017-01-12,13.023,13.033,12.987,13.004,27168,0
2017-01-13,13.013,13.033,12.957,13.033,33389,0
2017-01-17,13.06,13.08,12.984,13.011,70207,0
2017-01-18,13.003,13.011,12.974,12.984,36302,0
2017-01-19,13.003,13.003,12.877,12.895,81479,0
2017-01-20,12.905,12.905,12.877,12.905,19937,0
2017-01-23,12.924,12.974,12.914,12.944,40779,0
2017-01-24,12.964,12.964,12.905,12.905,42707,0
2017-01-25,12.895,12.92,12.848,12.848,52092,0
2017-01-26,12.886,12.895,12.843,12.895,40011,0
2017-01-27,12.877,12.954,12.877,12.944,22487,0
2017-01-30,12.964,12.994,12.944,12.964,21484,0
2017-01-31,12.954,13.04,12.954,13.04,35478,0
2017-02-01,13.06,13.06,12.994,13.06,53119,0
2017-02-02,13.07,13.07,12.994,13.003,22219,0
2017-02-03,13.02,13.088,13.003,13.003,48039,0
2017-02-06,13.011,13.04,13.003,13.02,34011,0
2017-02-07,13.05,13.06,13.003,13.06,28748,0
2017-02-08,13.07,13.175,13.07,13.175,29154,0
2017-02-09,13.136,13.155,13.07,13.088,58377,0
2017-02-10,13.08,13.098,13.03,13.05,40801,0
2017-02-13,13.067,13.067,13.027,13.027,35411,0
2017-02-14,13.027,13.047,12.921,12.931,40830,0
2017-02-15,12.863,12.951,12.863,12.873,28407,0
2017-02-16,12.863,12.911,12.863,12.863,28721,0
2017-02-17,12.882,12.921,12.873,12.891,51564,0
2017-02-21,12.891,12.941,12.873,12.873,48522,0
2017-02-22,12.863,12.931,12.863,12.873,38356,0
2017-02-23,12.911,12.951,12.901,12.951,25416,0
2017-02-24,12.951,13.037,12.931,13.037,55658,0
2017-02-27,13,13.017,12.963,12.971,49332,0
2017-02-28,13.008,13.037,12.981,13.027,24237,0
2017-03-01,12.901,12.991,12.901,12.991,55851,0
2017-03-02,12.941,12.941,12.916,12.941,25772,0
2017-03-03,12.951,12.971,12.863,12.882,37916,0
2017-03-06,12.873,12.921,12.87,12.882,33200,0
2017-03-07,12.863,12.887,12.845,12.863,79882,0
2017-03-08,12.835,12.863,12.815,12.863,60571,0
2017-03-09,12.835,12.835,12.759,12.768,46638,0
2017-03-10,12.795,12.815,12.759,12.768,17728,0
2017-03-13,12.812,12.812,12.746,12.812,24720,0
2017-03-14,12.792,12.796,12.765,12.774,9630,0
2017-03-15,12.765,12.929,12.765,12.919,40091,0
2017-03-16,12.88,12.883,12.822,12.822,32772,0
2017-03-17,12.802,12.861,12.792,12.842,20490,0
2017-03-20,12.832,12.895,12.832,12.861,19619,0
2017-03-21,12.871,12.909,12.871,12.909,27556,0
2017-03-22,12.929,12.969,12.929,12.969,11206,0
2017-03-23,12.959,12.998,12.959,12.996,25737,0
2017-03-24,12.969,13.035,12.959,12.989,18930,0
2017-03-27,13.035,13.122,13.006,13.084,53243,0
2017-03-28,13.132,13.132,13.066,13.084,20548,0
2017-03-29,13.055,13.113,13.055,13.104,14625,0
2017-03-30,13.094,13.132,13.094,13.132,7901,0
2017-03-31,13.142,13.142,13.055,13.094,31916,0
2017-04-03,13.104,13.142,13.094,13.142,25820,0
2017-04-04,13.104,13.122,13.094,13.104,11251,0
2017-04-05,13.075,13.104,13.075,13.084,17348,0
2017-04-06,13.075,13.122,13.055,13.104,27354,0
2017-04-07,13.113,13.152,13.113,13.113,17959,0
2017-04-10,13.094,13.172,13.094,13.142,32292,0
2017-04-11,13.169,13.237,13.169,13.209,47412,0
2017-04-12,13.209,13.286,13.209,13.256,48593,0
2017-04-13,13.256,13.286,13.228,13.256,48904,0
2017-04-17,13.228,13.296,13.219,13.256,35029,0
2017-04-18,13.256,13.316,13.246,13.316,23507,0
2017-04-19,13.286,13.316,13.276,13.316,24617,0
2017-04-20,13.276,13.325,13.276,13.316,25250,0
2017-04-21,13.344,13.363,13.316,13.316,38939,0
2017-04-24,13.306,13.325,13.237,13.306,36224,0
2017-04-25,13.276,13.296,13.179,13.219,30407,0
2017-04-26,13.189,13.286,13.179,13.199,32195,0
2017-04-27,13.199,13.256,13.199,13.237,39768,0
2017-04-28,13.199,13.239,13.179,13.228,52118,0
2017-05-01,13.237,13.276,13.235,13.266,28867,0
2017-05-02,13.237,13.256,13.209,13.237,23856,0
2017-05-03,13.237,13.276,13.237,13.256,33820,0
2017-05-04,13.219,13.276,13.209,13.228,49109,0
2017-05-05,13.209,13.276,13.179,13.228,43989,0
2017-05-08,13.228,13.228,13.169,13.169,36251,0
2017-05-09,13.159,13.199,13.149,13.149,58890,0
2017-05-10,13.136,13.156,13.079,13.079,60728,0
2017-05-11,13.079,13.166,13.079,13.117,68737,0
2017-05-12,13.146,13.284,13.098,13.284,60238,0
2017-05-15,13.304,13.371,13.284,13.371,52165,0
2017-05-16,13.333,13.352,13.254,13.274,59969,0
2017-05-17,13.342,13.361,13.274,13.342,44104,0
2017-05-18,13.314,13.371,13.264,13.284,107216,0
2017-05-19,13.284,13.323,13.254,13.264,28399,0
2017-05-22,13.284,13.299,13.274,13.274,16980,0
2017-05-23,13.323,13.352,13.304,13.304,22169,0
2017-05-24,13.333,13.352,13.304,13.352,44006,0
2017-05-25,13.352,13.361,13.264,13.264,49156,0
2017-05-26,13.304,13.352,13.284,13.304,31748,0
2017-05-30,13.371,13.371,13.294,13.314,34185,0
2017-05-31,13.431,13.431,13.333,13.391,60703,0
2017-06-01,13.411,13.469,13.381,13.469,37405,0
2017-06-02,13.489,13.499,13.441,13.479,39004,0
2017-06-05,13.421,13.489,13.421,13.479,32991,0
2017-06-06,13.499,13.519,13.499,13.499,16531,0
2017-06-07,13.46,13.527,13.46,13.509,11580,0
2017-06-08,13.539,13.539,13.479,13.509,21298,0
2017-06-09,13.519,13.519,13.46,13.46,38210,0
2017-06-12,13.476,13.476,13.428,13.457,12320,0
2017-06-13,13.516,13.516,13.466,13.516,22911,0
2017-06-14,13.565,13.565,13.496,13.536,17849,0
2017-06-15,13.486,13.546,13.466,13.506,21853,0
2017-06-16,13.516,13.543,13.506,13.526,5308,0
2017-06-19,13.516,13.546,13.516,13.516,7208,0
2017-06-20,13.516,13.575,13.516,13.565,13023,0
2017-06-21,13.556,13.565,13.516,13.546,8346,0
2017-06-22,13.595,13.595,13.516,13.575,28120,0
2017-06-23,13.526,13.585,13.516,13.526,36599,0
2017-06-26,13.585,13.585,13.526,13.536,23245,0
2017-06-27,13.526,13.546,13.516,13.526,26148,0
2017-06-28,13.526,13.575,13.514,13.565,28237,0
2017-06-29,13.526,13.526,13.408,13.408,36904,0
2017-06-30,13.428,13.448,13.398,13.448,38982,0
2017-07-03,13.466,13.506,13.457,13.496,18076,0
2017-07-05,13.486,13.536,13.428,13.536,22547,0
2017-07-06,13.496,13.496,13.388,13.398,36277,0
2017-07-07,13.448,13.448,13.349,13.349,45778,0
2017-07-10,13.349,13.398,13.349,13.368,17097,0
2017-07-11,13.398,13.448,13.378,13.448,32795,0
2017-07-12,13.466,13.476,13.428,13.457,18984,0
2017-07-13,13.438,13.476,13.438,13.457,39005,0
2017-07-14,13.457,13.556,13.457,13.526,46381,0
2017-07-17,13.496,13.526,13.466,13.466,33520,0
2017-07-18,13.466,13.526,13.438,13.466,25877,0
2017-07-19,13.506,13.556,13.466,13.556,31502,0
2017-07-20,13.556,13.566,13.506,13.566,25421,0
2017-07-21,13.566,13.586,13.506,13.586,24674,0
2017-07-24,13.605,13.605,13.526,13.566,50757,0
2017-07-25,13.526,13.586,13.496,13.586,81009,0
2017-07-26,13.605,13.635,13.556,13.625,27131,0
2017-07-27,13.625,13.655,13.576,13.635,37044,0
2017-07-28,13.665,13.694,13.625,13.694,24121,0
2017-07-31,13.703,13.703,13.656,13.675,20114,0
2017-08-01,13.685,13.783,13.685,13.783,46601,0
2017-08-02,13.783,13.783,13.743,13.763,29990,0
2017-08-03,13.733,13.803,13.733,13.783,26381,0
2017-08-04,13.783,13.799,13.723,13.743,12370,0
2017-08-07,13.793,13.793,13.733,13.753,30389,0
2017-08-08,13.813,13.813,13.675,13.743,68305,0
2017-08-09,13.77,13.77,13.652,13.652,31683,0
2017-08-10,13.71,13.71,13.577,13.582,38686,0
2017-08-11,13.434,13.78,13.086,13.682,29918,0
2017-08-14,13.691,13.7,13.612,13.652,28463,0
2017-08-15,13.642,13.642,13.577,13.582,23169,0
2017-08-16,13.612,13.652,13.582,13.652,19947,0
2017-08-17,13.622,13.66,13.602,13.612,33204,0
2017-08-18,13.662,13.662,13.592,13.622,20866,0
2017-08-21,13.642,13.672,13.612,13.672,36925,0
2017-08-22,13.622,13.682,13.622,13.632,36747,0
2017-08-23,13.632,13.682,13.622,13.632,41906,0
2017-08-24,13.622,13.652,13.622,13.622,43477,0
2017-08-25,13.632,13.662,13.602,13.662,35358,0
2017-08-28,13.682,13.7,13.652,13.7,36446,0
2017-08-29,13.73,13.81,13.715,13.81,49619,0
2017-08-30,13.81,13.83,13.77,13.79,18326,0
2017-08-31,13.83,13.835,13.74,13.82,34679,0
2017-09-01,13.83,13.84,13.79,13.82,22041,0
2017-09-05,13.83,13.83,13.76,13.78,25060,0
2017-09-06,13.76,13.81,13.73,13.77,39263,0
2017-09-07,13.78,13.83,13.75,13.79,55471,0
2017-09-08,13.78,13.86,13.78,13.86,18712,0
2017-09-11,13.8,13.88,13.8,13.81,21827,0
2017-09-12,13.82,13.89,13.8,13.81,38767,0
2017-09-13,13.8,13.89,13.8,13.85,49657,0
2017-09-14,13.85,13.85,13.815,13.84,29485,0
2017-09-15,13.85,13.89,13.81,13.82,72266,0
2017-09-18,13.81,13.85,13.77,13.78,30341,0
2017-09-19,13.78,13.8,13.73,13.77,48080,0
2017-09-20,13.74,13.78,13.71,13.75,40922,0
2017-09-21,13.72,13.78,13.661,13.661,34281,0
2017-09-22,13.73,13.73,13.69,13.72,33706,0
2017-09-25,13.73,13.73,13.681,13.7,47076,0
2017-09-26,13.73,13.74,13.671,13.7,36231,0
2017-09-27,13.681,13.74,13.601,13.661,55650,0
2017-09-28,13.631,13.661,13.621,13.641,33338,0
2017-09-29,13.7,13.7,13.601,13.641,50520,0
2017-10-02,13.69,13.69,13.591,13.591,47867,0
2017-10-03,13.641,13.7,13.591,13.7,44836,0
2017-10-04,13.7,13.76,13.631,13.76,33999,0
2017-10-05,13.73,13.73,13.591,13.621,28217,0
2017-10-06,13.601,13.7,13.581,13.631,60343,0
2017-10-09,13.665,13.72,13.665,13.72,10447,0
2017-10-10,13.69,13.78,13.651,13.71,74935,0
2017-10-11,13.75,13.82,13.72,13.8,41618,0
2017-10-12,13.8,13.81,13.77,13.77,16602,0
2017-10-13,13.85,13.85,13.7801,13.81,25542,0
2017-10-16,13.76,13.83,13.75,13.79,47045,0
2017-10-17,13.73,13.79,13.73,13.74,19324,0
2017-10-18,13.71,13.7487,13.7,13.71,27187,0
2017-10-19,13.78,13.79,13.71,13.71,22440,0
2017-10-20,13.7,13.7216,13.66,13.69,43258,0
2017-10-23,13.58,13.71,13.58,13.66,64320,0
2017-10-24,13.68,13.75,13.66,13.66,26645,0
2017-10-25,13.67,13.67,13.6,13.61,46115,0
2017-10-26,13.61,13.64,13.53,13.53,54937,0
2017-10-27,13.53,13.59,13.51,13.5468,15179,0
2017-10-30,13.61,13.61,13.55,13.58,7115,0
2017-10-31,13.58,13.61,13.51,13.56,39213,0
2017-11-01,13.6,13.6,13.54,13.6,34560,0
2017-11-02,13.59,13.63,13.55,13.63,38072,0
2017-11-03,13.6,13.63,13.57,13.61,37445,0
2017-11-06,13.57,13.69,13.57,13.67,72962,0
2017-11-07,13.69,13.77,13.64,13.77,67811,0
2017-11-08,13.74,13.78,13.71,13.75,43767,0
2017-11-09,13.75,13.75,13.66,13.73,19694,0
2017-11-10,13.65,13.7,13.61,13.64,30162,0
