Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.536,9.635,9.536,9.635,43991,0
2005-02-28,9.661,9.661,9.59,9.612,39572,0
2005-03-01,9.628,9.661,9.612,9.648,30600,0
2005-03-02,9.657,9.669,9.628,9.657,29717,0
2005-03-03,9.657,9.661,9.62,9.635,35894,0
2005-03-04,9.62,9.7,9.62,9.69,53549,0
2005-03-07,9.657,9.723,9.657,9.717,48398,0
2005-03-08,9.69,9.717,9.669,9.69,15740,0
2005-03-09,9.628,9.704,9.527,9.527,103420,0
2005-03-10,9.536,9.576,9.501,9.506,53693,0
2005-03-11,9.4937,9.4937,9.3521,9.3932,44136,0
2005-03-14,9.4688,9.4748,9.3737,9.408,36778,0
2005-03-15,9.3302,9.4159,9.3302,9.3737,35606,0
2005-03-16,9.3302,9.3669,9.3302,9.3669,32218,0
2005-03-17,9.3302,9.408,9.3302,9.4011,57233,0
2005-03-18,9.408,9.408,9.3521,9.3521,9123,0
2005-03-21,9.3669,9.3862,9.3195,9.3235,26923,0
2005-03-22,9.2982,9.344,9.2576,9.2634,19271,0
2005-03-23,9.25,9.25,9.1245,9.1623,113718,0
2005-03-24,9.1498,9.1971,9.1245,9.1826,32074,0
2005-03-28,9.1168,9.1623,9.0807,9.1103,82980,0
2005-03-29,9.1313,9.1623,9.1103,9.1437,21477,0
2005-03-30,9.094,9.1699,9.094,9.1313,18980,0
2005-03-31,9.138,9.25,9.138,9.25,48398,0
2005-04-01,9.2634,9.337,9.25,9.3067,30155,0
2005-04-04,9.3067,9.337,9.2982,9.3302,23090,0
2005-04-05,9.2902,9.337,9.2902,9.2982,15147,0
2005-04-06,9.3302,9.3521,9.2902,9.3521,37516,0
2005-04-07,9.3067,9.3669,9.3067,9.3135,26628,0
2005-04-08,9.3067,9.36,9.3067,9.3302,20012,0
2005-04-11,9.344,9.36,9.2835,9.3302,63555,0
2005-04-12,9.337,9.3932,9.3302,9.3932,40753,0
2005-04-13,9.3302,9.337,9.3195,9.3302,16323,0
2005-04-14,9.3862,9.3932,9.337,9.344,48256,0
2005-04-15,9.3932,9.433,9.3737,9.3807,26771,0
2005-04-18,9.3932,9.439,9.3932,9.408,29130,0
2005-04-19,9.408,9.4688,9.4011,9.4638,19567,0
2005-04-20,9.4251,9.4638,9.4251,9.439,16032,0
2005-04-21,9.4459,9.4688,9.439,9.4688,30892,0
2005-04-22,9.4867,9.514,9.4867,9.514,17213,0
2005-04-25,9.514,9.514,9.439,9.4638,34870,0
2005-04-26,9.4807,9.514,9.4251,9.4867,41928,0
2005-04-27,9.4867,9.506,9.4529,9.4529,36487,0
2005-04-28,9.4529,9.4937,9.4529,9.4937,24723,0
2005-04-29,9.501,9.543,9.501,9.543,27951,0
2005-05-02,9.554,9.576,9.506,9.576,57521,0
2005-05-03,9.576,9.612,9.576,9.582,36927,0
2005-05-04,9.57,9.641,9.57,9.606,35894,0
2005-05-05,9.641,9.661,9.606,9.641,59876,0
2005-05-06,9.606,9.628,9.536,9.582,30448,0
2005-05-09,9.599,9.612,9.57,9.612,35161,0
2005-05-10,9.641,9.648,9.576,9.62,25013,0
2005-05-11,9.657,9.694,9.657,9.69,42078,0
2005-05-12,9.628,9.7,9.612,9.7,59733,0
2005-05-13,9.709,9.717,9.648,9.709,36778,0
2005-05-16,9.657,9.736,9.657,9.736,31044,0
2005-05-17,9.694,9.744,9.69,9.73,50021,0
2005-05-18,9.736,9.765,9.7,9.7,49137,0
2005-05-19,9.709,9.73,9.682,9.69,31333,0
2005-05-20,9.709,9.717,9.682,9.69,13538,0
2005-05-23,9.709,9.73,9.7,9.73,20745,0
2005-05-24,9.704,9.765,9.641,9.682,90627,0
2005-05-25,9.669,9.704,9.606,9.635,38546,0
2005-05-26,9.641,9.709,9.641,9.641,55175,0
2005-05-27,9.677,9.759,9.677,9.73,30014,0
2005-05-31,9.736,9.773,9.69,9.736,30014,0
2005-06-01,9.736,9.773,9.723,9.765,43839,0
2005-06-02,9.759,9.803,9.704,9.803,47816,0
2005-06-03,9.81,9.83,9.73,9.803,66794,0
2005-06-06,9.845,9.858,9.78,9.851,54434,0
2005-06-07,9.851,9.887,9.81,9.88,37220,0
2005-06-08,9.88,9.905,9.83,9.88,25307,0
2005-06-09,9.822,9.899,9.822,9.899,27367,0
2005-06-10,9.899,9.917,9.795,9.872,31776,0
2005-06-13,9.773,9.81,9.736,9.773,27510,0
2005-06-14,9.759,9.803,9.736,9.736,23385,0
2005-06-15,9.736,9.736,9.677,9.709,48846,0
2005-06-16,9.709,9.795,9.704,9.795,21335,0
2005-06-17,9.78,9.851,9.773,9.851,33100,0
2005-06-20,9.88,9.88,9.81,9.872,18097,0
2005-06-21,9.88,9.91,9.817,9.91,51937,0
2005-06-22,9.865,9.941,9.865,9.934,40458,0
2005-06-23,9.91,9.962,9.887,9.941,37516,0
2005-06-24,9.941,9.941,9.865,9.88,38394,0
2005-06-27,9.905,9.91,9.88,9.899,22948,0
2005-06-28,9.91,9.923,9.88,9.893,20153,0
2005-06-29,9.893,9.962,9.893,9.962,32370,0
2005-06-30,9.905,10.014,9.893,10.014,17213,0
2005-07-01,10.028,10.028,9.91,9.999,43256,0
2005-07-05,9.941,10.022,9.941,9.999,34131,0
2005-07-06,9.975,10.094,9.975,10.075,32074,0
2005-07-07,10.022,10.127,10.006,10.127,46781,0
2005-07-08,10.083,10.182,10.083,10.182,28104,0
2005-07-11,10.182,10.215,10.083,10.175,99450,0
2005-07-12,10.113,10.182,10.113,10.147,44136,0
2005-07-13,10.049,10.113,10.049,10.101,24858,0
2005-07-14,10.069,10.113,10.063,10.106,23690,0
2005-07-15,10.113,10.113,10.028,10.083,54284,0
2005-07-18,10.069,10.075,10.014,10.014,20012,0
2005-07-19,10.014,10.049,9.955,9.975,30448,0
2005-07-20,9.975,10.035,9.941,9.975,62967,0
2005-07-21,9.941,9.991,9.917,9.983,26771,0
2005-07-22,10.014,10.014,9.941,9.999,29278,0
2005-07-25,10.035,10.035,9.941,9.948,48398,0
2005-07-26,10.022,10.035,9.975,10.014,72527,0
2005-07-27,10.028,10.049,9.983,9.999,25745,0
2005-07-28,10.035,10.168,10.035,10.168,37220,0
2005-07-29,10.168,10.182,10.101,10.113,41340,0
2005-08-01,10.113,10.161,10.069,10.113,41485,0
2005-08-02,10.089,10.168,10.089,10.113,77533,0
2005-08-03,10.113,10.208,10.113,10.168,58551,0
2005-08-04,10.168,10.251,10.168,10.251,34716,0
2005-08-05,10.302,10.302,10.113,10.147,65913,0
2005-08-08,10.182,10.265,10.155,10.182,53991,0
2005-08-09,10.182,10.246,10.175,10.246,38394,0
2005-08-10,10.202,10.279,10.194,10.26,61792,0
2005-08-11,10.246,10.26,10.155,10.168,51637,0
2005-08-12,10.188,10.215,10.168,10.208,32074,0
2005-08-15,10.202,10.246,10.202,10.239,46335,0
2005-08-16,10.231,10.279,10.224,10.246,108426,0
2005-08-17,10.239,10.279,10.224,10.239,43839,0
2005-08-18,10.239,10.279,10.215,10.224,63852,0
2005-08-19,10.208,10.251,10.194,10.246,76942,0
2005-08-22,10.272,10.295,10.224,10.283,31192,0
2005-08-23,10.251,10.279,10.231,10.246,36778,0
2005-08-24,10.251,10.333,10.251,10.317,43256,0
2005-08-25,10.308,10.346,10.283,10.339,43398,0
2005-08-26,10.346,10.361,10.283,10.302,22064,0
2005-08-29,10.295,10.368,10.283,10.353,53842,0
2005-08-30,10.353,10.383,10.317,10.383,21477,0
2005-08-31,10.346,10.383,10.308,10.383,83119,0
2005-09-01,10.447,10.466,10.387,10.434,51494,0
2005-09-02,10.368,10.441,10.368,10.412,28394,0
2005-09-06,10.471,10.572,10.454,10.572,52817,0
2005-09-07,10.618,10.681,10.522,10.522,100039,0
2005-09-08,10.551,10.618,10.522,10.537,53991,0
2005-09-09,10.551,10.551,10.353,10.441,78556,0
2005-09-12,10.441,10.478,10.427,10.427,74294,0
2005-09-13,10.383,10.478,10.383,10.42,20305,0
2005-09-14,10.401,10.447,10.346,10.346,22657,0
2005-09-15,10.412,10.434,10.308,10.308,64586,0
2005-09-16,10.308,10.42,10.308,10.412,27951,0
2005-09-19,10.412,10.42,10.401,10.42,19271,0
2005-09-20,10.447,10.478,10.427,10.471,38692,0
2005-09-21,10.459,10.515,10.447,10.486,91796,0
2005-09-22,10.486,10.529,10.454,10.508,55907,0
2005-09-23,10.454,10.454,10.288,10.441,82681,0
2005-09-26,10.346,10.361,10.215,10.272,81505,0
2005-09-27,10.272,10.333,10.155,10.155,68701,0
2005-09-28,10.141,10.224,10.113,10.155,57376,0
2005-09-29,10.155,10.182,10.127,10.182,28834,0
2005-09-30,10.182,10.302,10.182,10.302,43839,0
2005-10-03,10.295,10.325,10.215,10.308,29278,0
2005-10-04,10.308,10.406,10.224,10.383,33100,0
2005-10-05,10.308,10.387,10.279,10.288,102984,0
2005-10-06,10.26,10.308,10.231,10.279,35311,0
2005-10-07,10.246,10.346,10.188,10.308,39284,0
2005-10-10,10.215,10.283,10.182,10.188,51494,0
2005-10-11,10.215,10.231,10.094,10.141,46639,0
2005-10-12,10.089,10.094,9.969,9.969,56047,0
2005-10-13,9.969,10.022,9.91,9.941,37070,0
2005-10-14,9.962,10.006,9.893,9.928,18397,0
2005-10-17,9.941,9.975,9.865,9.941,40606,0
2005-10-18,9.91,9.969,9.83,9.851,60614,0
2005-10-19,9.78,9.91,9.78,9.893,21335,0
2005-10-20,9.845,10.014,9.845,9.955,40012,0
2005-10-21,9.955,10.035,9.91,10.035,15450,0
2005-10-24,10.101,10.101,9.975,10.014,32951,0
2005-10-25,9.975,10.094,9.975,10.022,25745,0
2005-10-26,10.049,10.083,10.049,10.063,2944,0
2005-10-27,10.101,10.141,10.006,10.141,25891,0
2005-10-28,10.113,10.168,10.049,10.089,26334,0
2005-10-31,10.106,10.147,10.049,10.106,25013,0
2005-11-01,10.106,10.175,10.075,10.155,20888,0
2005-11-02,10.155,10.188,10.147,10.155,35606,0
2005-11-03,10.155,10.239,10.155,10.239,10593,0
2005-11-04,10.215,10.246,10.188,10.188,15302,0
2005-11-07,10.194,10.295,10.194,10.239,30448,0
2005-11-08,10.202,10.302,10.194,10.208,26482,0
2005-11-09,10.194,10.224,10.113,10.155,38103,0
2005-11-10,10.094,10.127,10.006,10.113,31776,0
2005-11-11,10.113,10.113,10.075,10.083,9712,0
2005-11-14,10.075,10.106,10.063,10.075,51937,0
2005-11-15,10.101,10.113,10.006,10.049,41787,0
2005-11-16,9.991,10.113,9.991,10.113,22657,0
2005-11-17,10.141,10.175,10.049,10.147,42960,0
2005-11-18,10.089,10.182,10.083,10.155,29574,0
2005-11-21,10.113,10.231,10.089,10.231,21477,0
2005-11-22,10.182,10.182,10.094,10.161,39720,0
2005-11-23,10.113,10.147,10.075,10.089,31634,0
2005-11-25,10.113,10.175,10.113,10.175,4408,0
2005-11-28,10.121,10.302,10.121,10.231,16767,0
2005-11-29,10.272,10.295,10.208,10.231,23090,0
2005-11-30,10.246,10.272,10.188,10.188,24723,0
2005-12-01,10.215,10.224,10.202,10.208,11924,0
2005-12-02,10.246,10.246,10.168,10.168,68992,0
2005-12-05,10.202,10.215,10.147,10.188,16622,0
2005-12-06,10.208,10.224,10.182,10.215,29421,0
2005-12-07,10.208,10.239,10.175,10.215,21926,0
2005-12-08,10.182,10.279,10.147,10.246,22657,0
2005-12-09,10.302,10.333,10.26,10.333,41050,0
2005-12-12,10.308,10.375,10.231,10.368,24564,0
2005-12-13,10.361,10.361,10.231,10.346,43398,0
2005-12-14,10.279,10.412,10.26,10.387,60466,0
2005-12-15,10.383,10.401,10.308,10.346,30313,0
2005-12-16,10.346,10.401,10.325,10.339,22215,0
2005-12-19,10.308,10.406,10.288,10.375,30014,0
2005-12-20,10.454,10.454,10.215,10.224,41928,0
2005-12-21,10.246,10.361,10.208,10.361,29574,0
2005-12-22,10.308,10.393,10.283,10.361,32074,0
2005-12-23,10.478,10.478,10.346,10.368,25451,0
2005-12-27,10.412,10.434,10.288,10.288,35448,0
2005-12-28,10.272,10.412,10.272,10.375,16924,0
2005-12-29,10.447,10.447,10.353,10.447,16184,0
2005-12-30,10.383,10.434,10.368,10.406,25013,0
2006-01-03,10.434,10.434,10.368,10.427,23385,0
2006-01-04,10.478,10.502,10.383,10.478,33694,0
2006-01-05,10.447,10.502,10.427,10.471,11332,0
2006-01-06,10.515,10.515,10.471,10.471,10739,0
2006-01-09,10.471,10.789,10.454,10.585,62231,0
2006-01-10,10.651,10.681,10.585,10.613,21477,0
2006-01-11,10.613,10.664,10.515,10.515,63410,0
2006-01-12,10.515,10.515,10.308,10.346,23539,0
2006-01-13,10.308,10.353,10.295,10.333,34716,0
2006-01-17,10.333,10.333,10.272,10.325,31926,0
2006-01-18,10.308,10.42,10.283,10.42,31486,0
2006-01-19,10.42,10.427,10.333,10.333,16323,0
2006-01-20,10.333,10.447,10.333,10.447,27951,0
2006-01-23,10.447,10.537,10.447,10.508,22948,0
2006-01-24,10.585,10.606,10.515,10.585,29130,0
2006-01-25,10.651,10.756,10.545,10.545,52376,0
2006-01-26,10.515,10.551,10.471,10.486,28104,0
2006-01-27,10.585,10.629,10.502,10.529,34276,0
2006-01-30,10.585,10.623,10.494,10.585,16622,0
2006-01-31,10.618,10.651,10.466,10.579,45906,0
2006-02-01,10.618,10.618,10.478,10.597,31926,0
2006-02-02,10.618,10.618,10.459,10.494,29278,0
2006-02-03,10.494,10.618,10.333,10.522,56349,0
2006-02-06,10.537,10.585,10.494,10.551,48694,0
2006-02-07,10.579,10.579,10.522,10.559,9273,0
2006-02-08,10.572,10.585,10.545,10.579,43542,0
2006-02-09,10.585,10.618,10.565,10.606,17650,0
2006-02-10,10.651,10.651,10.502,10.585,28394,0
2006-02-13,10.478,10.551,10.447,10.447,28834,0
2006-02-14,10.412,10.508,10.401,10.471,33989,0
2006-02-15,10.471,10.572,10.427,10.537,26184,0
2006-02-16,10.585,10.623,10.515,10.545,23385,0
2006-02-17,10.592,10.623,10.529,10.606,40606,0
2006-02-21,10.664,10.674,10.375,10.471,77533,0
2006-02-22,10.478,10.529,10.375,10.522,40458,0
2006-02-23,10.522,10.618,10.471,10.572,39868,0
2006-02-24,10.401,10.613,10.401,10.613,37365,0
2006-02-27,10.651,10.651,10.559,10.572,17949,0
2006-02-28,10.681,10.706,10.585,10.664,39572,0
2006-03-01,10.718,10.808,10.565,10.565,54725,0
2006-03-02,10.447,10.551,10.434,10.494,42657,0
2006-03-03,10.494,10.551,10.478,10.515,22064,0
2006-03-06,10.447,10.515,10.412,10.447,65913,0
2006-03-07,10.515,10.515,10.447,10.478,43102,0
2006-03-08,10.551,10.565,10.478,10.551,53549,0
2006-03-09,10.565,10.674,10.565,10.674,7647,0
2006-03-10,10.651,10.664,10.597,10.629,18242,0
2006-03-13,10.579,10.618,10.508,10.522,11332,0
2006-03-14,10.515,10.618,10.515,10.618,27951,0
2006-03-15,10.636,10.734,10.629,10.734,47816,0
2006-03-16,10.718,10.718,10.629,10.674,47225,0
2006-03-17,10.681,10.681,10.629,10.651,22948,0
2006-03-20,10.674,10.714,10.643,10.706,25013,0
2006-03-21,10.756,10.756,10.623,10.748,39132,0
2006-03-22,10.718,10.761,10.657,10.706,33253,0
2006-03-23,10.585,10.734,10.585,10.674,46781,0
2006-03-24,10.551,10.618,10.551,10.597,68409,0
2006-03-27,10.572,10.613,10.466,10.545,68992,0
2006-03-28,10.529,10.572,10.42,10.572,70173,0
2006-03-29,10.559,10.597,10.522,10.585,40458,0
2006-03-30,10.551,10.613,10.551,10.597,45752,0
2006-03-31,10.636,10.651,10.592,10.597,51052,0
2006-04-03,10.597,10.643,10.597,10.597,25013,0
2006-04-04,10.613,10.623,10.545,10.585,43839,0
2006-04-05,10.613,10.618,10.585,10.597,21770,0
2006-04-06,10.545,10.657,10.545,10.618,50165,0
2006-04-07,10.618,10.651,10.572,10.606,45906,0
2006-04-10,10.529,10.643,10.529,10.643,23252,0
2006-04-11,10.606,10.618,10.529,10.572,54434,0
2006-04-12,10.515,10.572,10.401,10.459,62525,0
2006-04-13,10.529,10.592,10.447,10.447,13974,0
2006-04-17,10.551,10.551,10.401,10.441,22215,0
2006-04-18,10.447,10.629,10.441,10.579,32074,0
2006-04-19,10.478,10.651,10.478,10.651,22657,0
2006-04-20,10.585,10.657,10.515,10.657,38692,0
2006-04-21,10.674,10.674,10.613,10.643,13385,0
2006-04-24,10.651,10.706,10.551,10.585,48256,0
2006-04-25,10.651,10.664,10.515,10.585,27510,0
2006-04-26,10.585,10.681,10.551,10.681,39132,0
2006-04-27,10.651,10.726,10.651,10.657,28687,0
2006-04-28,10.714,10.756,10.669,10.748,48548,0
2006-05-01,10.734,10.769,10.706,10.718,50904,0
2006-05-02,10.706,10.761,10.681,10.748,22513,0
2006-05-03,10.756,10.789,10.657,10.756,25596,0
2006-05-04,10.718,10.789,10.393,10.664,102394,0
2006-05-05,10.565,10.613,10.508,10.579,111219,0
2006-05-08,10.651,10.651,10.559,10.559,39868,0
2006-05-09,10.592,10.718,10.559,10.606,63701,0
2006-05-10,10.651,10.706,10.606,10.618,44577,0
2006-05-11,10.585,10.585,10.441,10.579,34870,0
2006-05-12,10.618,10.618,10.585,10.618,23385,0
2006-05-15,10.585,10.643,10.585,10.618,19418,0
2006-05-16,10.636,10.706,10.606,10.657,55308,0
2006-05-17,10.618,10.674,10.565,10.657,50467,0
2006-05-18,10.922,10.922,10.618,10.718,76796,0
2006-05-19,10.718,10.718,10.651,10.674,33543,0
2006-05-22,10.657,10.698,10.592,10.592,13538,0
2006-05-23,10.657,10.698,10.651,10.69,25013,0
2006-05-24,10.651,10.761,10.651,10.761,37365,0
2006-05-25,10.782,10.794,10.726,10.761,43991,0
2006-05-26,10.789,10.842,10.761,10.842,28834,0
2006-05-30,10.789,10.895,10.789,10.801,22804,0
2006-05-31,10.794,10.887,10.789,10.794,37662,0
2006-06-01,10.801,10.887,10.801,10.887,39868,0
2006-06-02,10.855,10.978,10.789,10.789,102687,0
2006-06-05,10.789,10.855,10.714,10.718,29865,0
2006-06-06,10.782,10.801,10.664,10.718,51781,0
2006-06-07,10.718,10.741,10.664,10.674,41050,0
2006-06-08,10.718,10.756,10.69,10.718,31333,0
2006-06-09,10.681,10.794,10.681,10.794,19126,0
2006-06-12,10.789,10.876,10.776,10.855,43102,0
2006-06-13,10.855,10.922,10.718,10.718,36633,0
2006-06-14,10.698,10.776,10.669,10.718,40012,0
2006-06-15,10.706,10.748,10.69,10.748,32218,0
2006-06-16,10.718,10.782,10.698,10.741,37220,0
2006-06-19,10.681,11.005,10.681,10.855,107695,0
2006-06-20,10.855,10.887,10.776,10.815,34131,0
2006-06-21,10.789,10.881,10.789,10.842,30313,0
2006-06-22,10.82,10.842,10.706,10.718,61203,0
2006-06-23,10.681,10.782,10.643,10.681,37662,0
2006-06-26,10.681,10.681,10.613,10.664,18397,0
2006-06-27,10.718,10.82,10.718,10.815,46335,0
2006-06-28,10.808,10.827,10.681,10.789,48548,0
2006-06-29,10.756,10.794,10.618,10.714,89889,0
2006-06-30,10.681,10.756,10.681,10.681,40458,0
2006-07-03,10.681,10.808,10.657,10.808,24564,0
2006-07-05,10.808,10.808,10.734,10.789,22363,0
2006-07-06,10.794,10.815,10.756,10.815,6327,0
2006-07-07,10.815,10.922,10.815,10.881,40753,0
2006-07-10,10.801,10.855,10.789,10.855,68701,0
2006-07-11,10.887,10.887,10.801,10.827,17650,0
2006-07-12,10.82,10.855,10.761,10.761,26482,0
2006-07-13,10.789,10.849,10.776,10.849,14568,0
2006-07-14,10.82,10.903,10.801,10.849,41050,0
2006-07-17,10.815,10.855,10.801,10.827,31333,0
2006-07-18,10.801,10.834,10.756,10.827,26334,0
2006-07-19,10.842,10.855,10.794,10.801,21623,0
2006-07-20,10.855,10.895,10.808,10.82,30747,0
2006-07-21,10.855,10.958,10.855,10.958,28687,0
2006-07-24,10.958,11.104,10.942,11.104,58551,0
2006-07-25,11.074,11.126,11.033,11.04,44873,0
2006-07-26,11.059,11.183,11.059,11.16,50165,0
2006-07-27,11.126,11.276,11.126,11.259,53693,0
2006-07-28,11.189,11.298,11.059,11.081,31192,0
2006-07-31,11.067,11.276,11.04,11.209,26482,0
2006-08-01,11.194,11.272,11.183,11.225,25891,0
2006-08-02,11.194,11.317,11.194,11.252,39720,0
2006-08-03,11.33,11.33,11.175,11.201,48846,0
2006-08-04,11.259,11.39,11.252,11.283,58257,0
2006-08-07,11.244,11.356,11.244,11.298,58257,0
2006-08-08,11.272,11.33,11.265,11.276,48256,0
2006-08-09,11.276,11.317,11.244,11.252,35010,0
2006-08-10,11.244,11.298,11.238,11.298,29574,0
2006-08-11,11.265,11.29,11.175,11.276,46195,0
2006-08-14,11.323,11.323,11.16,11.16,72676,0
2006-08-15,11.323,11.384,11.276,11.317,46781,0
2006-08-16,11.276,11.356,11.231,11.259,63555,0
2006-08-17,11.265,11.363,11.265,11.356,59142,0
2006-08-18,11.356,11.363,11.302,11.302,25745,0
2006-08-21,11.231,11.39,11.231,11.302,37662,0
2006-08-22,11.377,11.398,11.298,11.363,38248,0
2006-08-23,11.33,11.413,11.29,11.363,10446,0
2006-08-24,11.33,11.533,11.283,11.434,58551,0
2006-08-25,11.504,11.553,11.448,11.553,37955,0
2006-08-28,11.504,11.575,11.47,11.521,56200,0
2006-08-29,11.636,11.702,11.575,11.622,53109,0
2006-08-30,11.566,11.702,11.566,11.674,52518,0
2006-08-31,11.667,11.702,11.616,11.659,83271,0
2006-09-01,11.667,11.688,11.622,11.659,21477,0
2006-09-05,11.702,11.708,11.61,11.688,23385,0
2006-09-06,11.636,11.702,11.636,11.694,58849,0
2006-09-07,11.674,11.702,11.61,11.643,89006,0
2006-09-08,11.643,11.694,11.61,11.636,54142,0
2006-09-11,11.629,11.674,11.629,11.643,23385,0
2006-09-12,11.636,11.674,11.636,11.667,15147,0
2006-09-13,11.61,11.667,11.566,11.643,49434,0
2006-09-14,11.616,11.694,11.616,11.674,51052,0
2006-09-15,11.702,11.702,11.636,11.674,37516,0
2006-09-18,11.688,11.713,11.622,11.643,38692,0
2006-09-19,11.61,11.667,11.559,11.559,57376,0
2006-09-20,11.553,11.616,11.533,11.601,21770,0
2006-09-21,11.553,11.616,11.547,11.587,35894,0
2006-09-22,11.636,11.667,11.575,11.629,53109,0
2006-09-25,11.622,11.651,11.54,11.566,31192,0
2006-09-26,11.566,11.636,11.533,11.629,28541,0
2006-09-27,11.667,11.745,11.651,11.719,38103,0
2006-09-28,11.708,11.719,11.651,11.651,46639,0
2006-09-29,11.629,11.68,11.566,11.593,43398,0
2006-10-02,11.566,11.61,11.566,11.575,17358,0
2006-10-03,11.593,11.601,11.553,11.593,30014,0
2006-10-04,11.601,11.616,11.533,11.533,23385,0
2006-10-05,11.559,11.593,11.509,11.566,25155,0
2006-10-06,11.54,11.593,11.533,11.593,11766,0
2006-10-09,11.54,11.601,11.527,11.587,25155,0
2006-10-10,11.582,11.593,11.533,11.566,19271,0
2006-10-11,11.601,11.616,11.547,11.575,23985,0
2006-10-12,11.489,11.553,11.489,11.54,27214,0
2006-10-13,11.533,11.547,11.356,11.377,25745,0
2006-10-16,11.33,11.413,11.29,11.29,59284,0
2006-10-17,11.398,11.398,11.16,11.259,70173,0
2006-10-18,11.427,11.427,11.265,11.265,99752,0
2006-10-19,11.244,11.47,11.244,11.37,74294,0
2006-10-20,11.37,11.37,11.283,11.323,41633,0
2006-10-23,11.298,11.363,11.298,11.343,18537,0
2006-10-24,11.363,11.448,11.343,11.448,32370,0
2006-10-25,11.454,11.601,11.454,11.601,37812,0
2006-10-26,11.47,11.616,11.47,11.593,40753,0
2006-10-27,11.593,11.629,11.54,11.601,39431,0
2006-10-30,11.547,11.659,11.547,11.651,22804,0
2006-10-31,11.636,11.702,11.601,11.616,23539,0
2006-11-01,11.601,11.659,11.521,11.582,79590,0
2006-11-02,11.575,11.674,11.504,11.533,89151,0
2006-11-03,11.521,11.527,11.398,11.454,68268,0
2006-11-06,11.448,11.527,11.398,11.482,15892,0
2006-11-07,11.566,11.566,11.405,11.441,39284,0
2006-11-08,11.405,11.434,11.405,11.405,16184,0
2006-11-09,11.377,11.463,11.377,11.441,22804,0
2006-11-10,11.441,11.448,11.405,11.427,36927,0
2006-11-13,11.33,11.398,11.323,11.398,28834,0
2006-11-14,11.398,11.427,11.317,11.37,36633,0
2006-11-15,11.33,11.377,11.283,11.298,40893,0
2006-11-16,11.298,11.323,11.265,11.298,19418,0
2006-11-17,11.265,11.398,11.265,11.351,20745,0
2006-11-20,11.351,11.351,11.323,11.33,6909,0
2006-11-21,11.33,11.351,11.298,11.351,14712,0
2006-11-22,11.356,11.384,11.323,11.356,26482,0
2006-11-24,11.363,11.434,11.311,11.42,36778,0
2006-11-27,11.377,11.448,11.337,11.39,42657,0
2006-11-28,11.463,11.463,11.377,11.398,21477,0
2006-11-29,11.398,11.454,11.39,11.434,30014,0
2006-11-30,11.434,11.441,11.37,11.398,47523,0
2006-12-01,11.398,11.42,11.356,11.363,48548,0
2006-12-04,11.33,11.497,11.33,11.497,39431,0
2006-12-05,11.533,11.533,11.47,11.521,13242,0
2006-12-06,11.476,11.566,11.476,11.533,20888,0
2006-12-07,11.566,11.593,11.516,11.521,27510,0
2006-12-08,11.54,11.601,11.54,11.582,16477,0
2006-12-11,11.636,11.643,11.575,11.643,25013,0
2006-12-12,11.616,11.68,11.587,11.629,32503,0
2006-12-13,11.593,11.636,11.559,11.601,34426,0
2006-12-14,11.575,11.616,11.566,11.575,26334,0
2006-12-15,11.593,11.643,11.566,11.566,24858,0
2006-12-18,11.504,11.593,11.504,11.582,14712,0
2006-12-19,11.575,11.708,11.575,11.651,18684,0
2006-12-20,11.616,11.737,11.601,11.708,37955,0
2006-12-21,11.694,11.732,11.688,11.702,13385,0
2006-12-22,11.694,11.725,11.694,11.708,6031,0
2006-12-26,11.708,11.737,11.688,11.725,11924,0
2006-12-27,11.708,11.805,11.708,11.779,14274,0
2006-12-28,11.758,11.855,11.758,11.787,41787,0
2006-12-29,11.841,12.024,11.813,11.997,21335,0
2007-01-03,11.962,11.969,11.363,11.533,157417,0
2007-01-04,11.659,11.667,11.553,11.629,162119,0
2007-01-05,11.61,11.702,11.559,11.688,58698,0
2007-01-08,11.674,11.708,11.547,11.566,101950,0
2007-01-09,11.566,11.737,11.521,11.533,75765,0
2007-01-10,11.533,11.587,11.448,11.463,84302,0
2007-01-11,11.441,11.482,11.363,11.476,36487,0
2007-01-12,11.497,11.504,11.427,11.504,16924,0
2007-01-16,11.521,11.575,11.476,11.559,91215,0
2007-01-17,11.593,11.763,11.547,11.708,62967,0
2007-01-18,11.674,11.737,11.667,11.737,25307,0
2007-01-19,11.708,11.737,11.68,11.732,22948,0
2007-01-22,11.667,11.732,11.659,11.719,38546,0
2007-01-23,11.651,11.732,11.651,11.702,25155,0
2007-01-24,11.725,11.745,11.702,11.713,35161,0
2007-01-25,11.713,11.732,11.643,11.68,35606,0
2007-01-26,11.659,11.694,11.629,11.688,23090,0
2007-01-29,11.708,11.758,11.688,11.719,24723,0
2007-01-30,11.713,11.763,11.713,11.745,9857,0
2007-01-31,11.771,11.826,11.752,11.826,15008,0
2007-02-01,11.826,11.878,11.787,11.841,61499,0
2007-02-02,11.813,11.848,11.779,11.805,31044,0
2007-02-05,11.813,11.878,11.805,11.841,15892,0
2007-02-06,11.841,11.869,11.798,11.813,72676,0
2007-02-07,11.841,11.878,11.82,11.82,46781,0
2007-02-08,11.841,11.897,11.798,11.848,50467,0
2007-02-09,11.805,11.805,11.713,11.763,62525,0
2007-02-12,11.732,11.752,11.713,11.737,29278,0
2007-02-13,11.674,11.771,11.667,11.732,51781,0
2007-02-14,11.674,11.737,11.674,11.713,18830,0
2007-02-15,11.68,11.758,11.68,11.713,13679,0
2007-02-16,11.713,11.737,11.688,11.694,12499,0
2007-02-20,11.694,11.732,11.636,11.674,23252,0
2007-02-21,11.659,11.702,11.643,11.643,27068,0
2007-02-22,11.659,11.674,11.659,11.674,23539,0
2007-02-23,11.702,11.708,11.674,11.694,19860,0
2007-02-26,11.643,11.732,11.643,11.725,21335,0
2007-02-27,11.688,11.737,11.643,11.708,38692,0
2007-02-28,11.763,11.763,11.674,11.674,17064,0
2007-03-01,11.708,11.732,11.667,11.688,15740,0
2007-03-02,11.688,11.805,11.688,11.763,23828,0
2007-03-05,11.702,11.763,11.68,11.719,32074,0
2007-03-06,11.688,11.752,11.659,11.725,24275,0
2007-03-07,11.674,11.745,11.674,11.674,35754,0
2007-03-08,11.651,11.708,11.616,11.674,41485,0
2007-03-09,11.659,11.732,11.659,11.713,32370,0
2007-03-12,11.713,11.805,11.713,11.787,20012,0
2007-03-13,11.713,11.832,11.713,11.771,43698,0
2007-03-14,11.737,11.798,11.708,11.745,31192,0
2007-03-15,11.737,11.763,11.719,11.737,11332,0
2007-03-16,11.719,11.745,11.688,11.694,14274,0
2007-03-19,11.659,11.763,11.659,11.763,9857,0
2007-03-20,11.841,11.869,11.732,11.848,28104,0
2007-03-21,11.792,11.848,11.737,11.826,43698,0
2007-03-22,11.869,11.869,11.779,11.805,18684,0
2007-03-23,11.805,11.897,11.779,11.841,29278,0
2007-03-26,11.805,11.904,11.805,11.878,12063,0
2007-03-27,11.942,11.962,11.779,11.798,51937,0
2007-03-28,11.805,11.949,11.798,11.878,48107,0
2007-03-29,11.878,11.916,11.848,11.878,30448,0
2007-03-30,11.862,11.937,11.862,11.937,34570,0
2007-04-02,11.89,11.93,11.883,11.93,13538,0
2007-04-03,11.878,11.942,11.878,11.942,40012,0
2007-04-04,11.93,11.99,11.93,11.969,29717,0
2007-04-05,12.003,12.071,12.003,12.071,18980,0
2007-04-09,12.01,12.038,11.962,12.01,36778,0
2007-04-10,11.997,12.038,11.984,12.01,24123,0
2007-04-11,12.045,12.071,11.977,12.064,20888,0
2007-04-12,12.024,12.024,11.93,11.957,15147,0
2007-04-13,12.071,12.071,11.904,11.937,35606,0
2007-04-16,11.937,11.977,11.91,11.962,6616,0
2007-04-17,11.942,12.003,11.942,11.969,27214,0
2007-04-18,11.942,11.99,11.848,11.848,27951,0
2007-04-19,11.841,11.977,11.841,11.916,45609,0
2007-04-20,11.883,12.018,11.883,11.897,25596,0
2007-04-23,11.883,12.031,11.883,12.01,27806,0
2007-04-24,11.984,12.052,11.949,11.949,29130,0
2007-04-25,11.916,12.045,11.916,12.045,57376,0
2007-04-26,11.962,12.092,11.962,12.071,27664,0
2007-04-27,12.045,12.141,12.031,12.031,40170,0
2007-04-30,12.018,12.168,12.018,12.092,38840,0
2007-05-01,12.147,12.147,12.045,12.064,22657,0
2007-05-02,12.031,12.16,12.031,12.16,38982,0
2007-05-03,12.133,12.343,12.119,12.133,37662,0
2007-05-04,12.147,12.174,11.916,11.99,150501,0
2007-05-07,11.962,11.997,11.91,11.93,67232,0
2007-05-08,11.883,11.942,11.841,11.897,84302,0
2007-05-09,11.869,11.869,11.792,11.862,45013,0
2007-05-10,11.787,11.855,11.771,11.798,69288,0
2007-05-11,11.771,11.792,11.708,11.719,84148,0
2007-05-14,11.708,11.771,11.674,11.713,74585,0
2007-05-15,11.708,11.713,11.643,11.68,67087,0
2007-05-16,11.622,11.636,11.582,11.629,47959,0
2007-05-17,11.61,11.636,11.47,11.489,69438,0
2007-05-18,11.489,11.489,11.16,11.302,129315,0
2007-05-21,11.265,11.363,11.252,11.363,99305,0
2007-05-22,11.363,11.363,11.265,11.29,43256,0
2007-05-23,11.272,11.276,11.201,11.225,51196,0
2007-05-24,11.194,11.201,11.081,11.081,82385,0
2007-05-25,11.067,11.189,11.067,11.183,49727,0
2007-05-29,11.231,11.231,11.132,11.183,31776,0
2007-05-30,11.16,11.16,11.119,11.153,41928,0
2007-05-31,11.231,11.231,11.081,11.126,61056,0
2007-06-01,11.119,11.194,11.089,11.146,71940,0
2007-06-04,11.139,11.183,11.132,11.183,30155,0
2007-06-05,11.146,11.231,11.146,11.231,62967,0
2007-06-06,11.175,11.194,11.119,11.146,34716,0
2007-06-07,11.146,11.146,11.052,11.074,44718,0
2007-06-08,11.027,11.027,10.922,11.027,44577,0
2007-06-11,10.958,10.992,10.887,10.992,64586,0
2007-06-12,10.992,10.992,10.801,10.801,49282,0
2007-06-13,10.706,10.855,10.706,10.827,46781,0
2007-06-14,10.789,11.027,10.789,10.95,37662,0
2007-06-15,10.929,11.02,10.929,10.972,15008,0
2007-06-18,10.992,11.052,10.965,10.992,37070,0
2007-06-19,11.059,11.126,11.047,11.067,59435,0
2007-06-20,11.052,11.168,11.033,11.04,29717,0
2007-06-21,10.986,11.092,10.986,11.092,41190,0
2007-06-22,11.059,11.059,10.942,11.013,16767,0
2007-06-25,11.033,11.074,10.895,10.972,66641,0
2007-06-26,10.895,10.958,10.862,10.936,64586,0
2007-06-27,10.929,10.929,10.842,10.842,40458,0
2007-06-28,10.876,10.881,10.842,10.855,18397,0
2007-06-29,10.855,10.876,10.842,10.876,23385,0
2007-07-02,10.815,10.881,10.815,10.881,31634,0
2007-07-03,10.855,10.881,10.815,10.842,20447,0
2007-07-05,10.855,10.855,10.734,10.734,36336,0
2007-07-06,10.698,10.734,10.674,10.734,31044,0
2007-07-09,10.681,10.782,10.681,10.782,42224,0
2007-07-10,10.748,10.815,10.726,10.761,36046,0
2007-07-11,10.82,10.903,10.769,10.849,71650,0
2007-07-12,10.794,10.815,10.741,10.789,37812,0
2007-07-13,10.782,10.815,10.761,10.761,23252,0
2007-07-16,10.718,10.782,10.618,10.657,70615,0
2007-07-17,10.551,10.606,10.434,10.454,88561,0
2007-07-18,10.447,10.618,10.447,10.618,56200,0
2007-07-19,10.522,10.606,10.522,10.606,25013,0
2007-07-20,10.585,10.769,10.585,10.734,59580,0
2007-07-23,10.734,10.734,10.629,10.669,24723,0
2007-07-24,10.681,10.681,10.579,10.674,43698,0
2007-07-25,10.623,10.669,10.545,10.629,66641,0
2007-07-26,10.651,10.657,10.551,10.597,24275,0
2007-07-27,10.585,10.643,10.585,10.643,11924,0
2007-07-30,10.529,10.629,10.529,10.606,55907,0
2007-07-31,10.606,10.636,10.579,10.618,46933,0
2007-08-01,10.623,10.623,10.515,10.606,28834,0
2007-08-02,10.606,10.718,10.559,10.579,92835,0
2007-08-03,10.664,10.669,10.559,10.565,29865,0
2007-08-06,10.565,10.585,10.551,10.585,32370,0
2007-08-07,10.579,10.606,10.559,10.585,31926,0
2007-08-08,10.585,10.606,10.522,10.522,34426,0
2007-08-09,10.572,10.572,10.412,10.471,149027,0
2007-08-10,10.494,10.502,10.387,10.447,17650,0
2007-08-13,10.427,10.427,10.353,10.393,27510,0
2007-08-14,10.406,10.42,10.339,10.346,20599,0
2007-08-15,10.346,10.346,10.188,10.194,65758,0
2007-08-16,10.194,10.208,9.506,9.752,175808,0
2007-08-17,9.795,10.069,9.795,10.069,33835,0
2007-08-20,10.075,10.182,9.962,10.182,53549,0
2007-08-21,10.028,10.161,9.999,10.141,31333,0
2007-08-22,10.182,10.339,10.182,10.339,56784,0
2007-08-23,10.295,10.579,10.26,10.572,33543,0
2007-08-24,10.579,10.618,10.441,10.565,21040,0
2007-08-27,10.441,10.606,10.42,10.522,30892,0
2007-08-28,10.502,10.508,10.454,10.454,17064,0
2007-08-29,10.478,10.579,10.478,10.579,13538,0
2007-08-30,10.515,10.618,10.515,10.585,16032,0
2007-08-31,10.618,10.669,10.529,10.572,21926,0
2007-09-04,10.515,10.592,10.502,10.522,13679,0
2007-09-05,10.522,10.529,10.454,10.529,31333,0
2007-09-06,10.664,10.734,10.585,10.726,27367,0
2007-09-07,10.657,10.769,10.592,10.714,16323,0
2007-09-10,10.782,10.855,10.726,10.855,35311,0
2007-09-11,10.868,10.922,10.794,10.876,35894,0
2007-09-12,10.761,11.126,10.761,11.005,68701,0
2007-09-13,11.005,11.175,10.942,11.059,77235,0
2007-09-14,11.027,11.092,10.929,10.986,98419,0
2007-09-17,10.95,10.992,10.82,10.922,41340,0
2007-09-18,10.922,10.998,10.855,10.998,47664,0
2007-09-19,10.998,11.081,10.815,10.82,30014,0
2007-09-20,10.887,10.887,10.789,10.82,30600,0
2007-09-21,10.842,10.95,10.789,10.842,17064,0
2007-09-24,10.808,10.842,10.718,10.734,27068,0
2007-09-25,10.726,10.741,10.636,10.664,22064,0
2007-09-26,10.664,10.756,10.618,10.756,25745,0
2007-09-27,10.756,10.761,10.681,10.681,27664,0
2007-09-28,10.681,10.794,10.681,10.761,19567,0
2007-10-01,10.776,10.808,10.674,10.714,36444,0
2007-10-02,10.769,10.808,10.769,10.808,16477,0
2007-10-03,10.801,10.82,10.789,10.82,25155,0
2007-10-04,10.82,10.992,10.789,10.794,66201,0
2007-10-05,10.789,10.849,10.741,10.789,11038,0
2007-10-08,10.842,10.842,10.794,10.815,13242,0
2007-10-09,10.808,10.916,10.808,10.916,29574,0
2007-10-10,10.903,11.052,10.862,10.916,20153,0
2007-10-11,10.909,10.936,10.862,10.876,20745,0
2007-10-12,10.922,10.936,10.862,10.868,38248,0
2007-10-15,10.862,10.876,10.776,10.815,19713,0
2007-10-16,10.834,10.834,10.827,10.827,13242,0
2007-10-17,10.887,10.986,10.862,10.95,20599,0
2007-10-18,10.887,11.04,10.881,11.04,24422,0
2007-10-19,11.033,11.112,11.013,11.02,12652,0
2007-10-22,10.992,11.092,10.903,10.929,12210,0
2007-10-23,10.958,10.958,10.82,10.82,21623,0
2007-10-24,10.82,10.916,10.789,10.895,10888,0
2007-10-25,10.881,10.881,10.741,10.789,28834,0
2007-10-26,10.756,10.936,10.741,10.82,38394,0
2007-10-29,10.82,10.986,10.748,10.789,19418,0
2007-10-30,10.834,10.834,10.748,10.801,13538,0
2007-10-31,10.815,10.815,10.726,10.734,24123,0
2007-11-01,10.726,10.726,10.636,10.664,23539,0
2007-11-02,10.681,10.761,10.657,10.718,18097,0
2007-11-05,10.427,10.698,10.427,10.565,35312,0
2007-11-06,10.565,10.674,10.565,10.572,27510,0
2007-11-07,10.447,10.502,10.368,10.441,55308,0
2007-11-08,10.308,10.471,10.308,10.387,16186,0
2007-11-09,10.346,10.502,10.279,10.427,29865,0
2007-11-12,10.434,10.494,10.288,10.447,40753,0
2007-11-13,10.401,10.769,10.401,10.613,42657,0
2007-11-14,10.585,10.629,10.478,10.565,21926,0
2007-11-15,10.565,10.572,10.42,10.522,30892,0
2007-11-16,10.502,10.515,10.346,10.471,39431,0
2007-11-19,10.447,10.478,10.224,10.288,38103,0
2007-11-20,10.26,10.353,10.224,10.353,33543,0
2007-11-21,10.353,10.447,10.346,10.412,11624,0
2007-11-23,10.387,10.466,10.383,10.42,5297,0
2007-11-26,10.486,10.494,10.353,10.459,17949,0
2007-11-27,10.486,10.494,10.361,10.459,16032,0
2007-11-28,10.471,10.515,10.375,10.412,47816,0
2007-11-29,10.412,10.412,10.283,10.308,36633,0
2007-11-30,10.339,10.353,10.272,10.308,55019,0
2007-12-03,10.295,10.295,10.182,10.26,51341,0
2007-12-04,10.279,10.288,10.215,10.224,19418,0
2007-12-05,10.215,10.224,10.155,10.175,14416,0
2007-12-06,10.133,10.239,10.121,10.202,43542,0
2007-12-07,10.202,10.288,10.175,10.288,33100,0
2007-12-10,10.308,10.339,10.215,10.251,32804,0
2007-12-11,10.215,10.295,10.215,10.265,50021,0
2007-12-12,10.215,10.246,10.133,10.133,33543,0
2007-12-13,10.063,10.094,9.887,9.923,101211,0
2007-12-14,9.975,9.975,9.865,9.923,71348,0
2007-12-17,9.91,9.948,9.851,9.887,102835,0
2007-12-18,9.893,9.905,9.851,9.887,91066,0
2007-12-19,9.865,10.094,9.865,9.991,64731,0
2007-12-20,9.975,9.991,9.887,9.955,49282,0
2007-12-21,9.948,9.948,9.677,9.872,119898,0
2007-12-24,9.803,9.955,9.803,9.941,55466,0
2007-12-26,9.887,9.991,9.887,9.941,73855,0
2007-12-27,9.88,10.083,9.88,10.063,92272,0
2007-12-28,9.975,10.161,9.975,10.089,125787,0
2007-12-31,10.089,10.246,10.028,10.175,77826,0
2008-01-02,10.194,10.231,10.127,10.161,16477,0
2008-01-03,10.215,10.265,10.161,10.246,18242,0
2008-01-04,10.246,10.447,10.239,10.447,18684,0
2008-01-07,10.585,10.756,10.522,10.69,61570,0
2008-01-08,10.714,10.794,10.636,10.741,30448,0
2008-01-09,10.808,10.876,10.681,10.761,35894,0
2008-01-10,10.698,10.876,10.69,10.842,28541,0
2008-01-11,10.776,10.881,10.718,10.849,22948,0
2008-01-14,10.881,10.972,10.868,10.909,12800,0
2008-01-15,10.936,10.942,10.815,10.909,21926,0
2008-01-16,10.903,11.146,10.895,11.132,51418,0
2008-01-17,11.081,11.132,10.942,11.027,26628,0
2008-01-18,11.059,11.059,10.515,10.606,48548,0
2008-01-22,10.466,10.606,10.375,10.606,21623,0
2008-01-23,10.579,10.808,10.572,10.801,36927,0
2008-01-24,10.808,10.972,10.808,10.849,114312,0
2008-01-25,10.887,10.916,10.808,10.876,23252,0
2008-01-28,10.876,10.876,10.674,10.794,30892,0
2008-01-29,10.794,10.794,10.657,10.789,34570,0
2008-01-30,10.706,10.808,10.706,10.801,22064,0
2008-01-31,10.761,10.801,10.572,10.629,38394,0
2008-02-01,10.698,10.761,10.629,10.761,46490,0
2008-02-04,10.741,10.876,10.741,10.849,23828,0
2008-02-05,10.862,10.876,10.714,10.842,33389,0
2008-02-06,10.855,10.881,10.842,10.876,30155,0
2008-02-07,10.834,11.033,10.741,10.909,43033,0
2008-02-08,10.862,11.04,10.862,10.922,36336,0
2008-02-11,10.942,11.089,10.887,10.942,20599,0
2008-02-12,11.047,11.225,11.047,11.074,31776,0
2008-02-13,11.153,11.175,10.958,10.958,53240,0
2008-02-14,10.929,10.936,10.188,10.215,109089,0
2008-02-15,10.265,10.383,10.175,10.302,53496,0
2008-02-19,10.302,10.353,10.295,10.333,55971,0
2008-02-20,10.333,10.361,10.279,10.279,50756,0
2008-02-21,10.346,10.508,10.333,10.494,26771,0
2008-02-22,10.383,10.508,10.368,10.387,53842,0
2008-02-25,10.383,10.508,10.383,10.502,51937,0
2008-02-26,10.502,10.597,10.466,10.572,28247,0
2008-02-27,10.466,10.537,10.224,10.333,57670,0
2008-02-28,10.265,10.279,10.094,10.121,75256,0
2008-02-29,10.147,10.147,9.923,9.941,77086,0
2008-03-03,9.923,10.202,9.923,10.202,56784,0
2008-03-04,10.168,10.283,10.168,10.251,47225,0
2008-03-05,10.42,10.529,10.346,10.459,48107,0
2008-03-06,10.529,10.529,10.459,10.459,74787,0
2008-03-07,10.459,10.545,10.459,10.545,38103,0
2008-03-10,10.643,10.664,10.308,10.361,95327,0
2008-03-11,10.333,10.454,10.333,10.383,47664,0
2008-03-12,10.308,10.412,10.283,10.333,64731,0
2008-03-13,10.333,10.459,10.265,10.401,29130,0
2008-03-14,10.454,10.502,10.353,10.353,71791,0
2008-03-17,10.502,10.502,10.208,10.215,32951,0
2008-03-18,10.265,10.393,10.182,10.239,64432,0
2008-03-19,10.239,10.283,10.202,10.265,24564,0
2008-03-20,10.224,10.26,10.194,10.26,14568,0
2008-03-24,10.202,10.283,10.202,10.272,42812,0
2008-03-25,10.441,10.441,10.265,10.295,59435,0
2008-03-26,10.283,10.434,10.283,10.353,52376,0
2008-03-27,10.353,10.508,10.353,10.427,31044,0
2008-03-28,10.494,10.545,10.434,10.494,27068,0
2008-03-31,10.441,10.522,10.441,10.447,31435,0
2008-04-01,10.502,10.585,10.502,10.565,51196,0
2008-04-02,10.565,10.592,10.494,10.494,22215,0
2008-04-03,10.466,10.623,10.466,10.606,26961,0
2008-04-04,10.706,10.706,10.606,10.636,37070,0
2008-04-07,10.748,10.748,10.651,10.651,28687,0
2008-04-08,10.669,10.714,10.565,10.565,42370,0
2008-04-09,10.537,10.698,10.537,10.698,31776,0
2008-04-10,10.726,10.808,10.714,10.808,40606,0
2008-04-11,10.756,10.842,10.756,10.834,32951,0
2008-04-14,10.876,10.895,10.801,10.801,16323,0
2008-04-15,10.776,10.776,10.681,10.718,45906,0
2008-04-16,10.769,10.876,10.726,10.726,8236,0
2008-04-17,10.726,10.815,10.681,10.69,33389,0
2008-04-18,10.808,10.808,10.726,10.748,16294,0
2008-04-21,10.748,10.769,10.718,10.748,11432,0
2008-04-22,10.748,10.782,10.718,10.734,22363,0
2008-04-23,10.789,10.801,10.748,10.776,6768,0
2008-04-24,10.794,10.862,10.794,10.842,24457,0
2008-04-25,10.776,10.808,10.69,10.734,46781,0
2008-04-28,10.855,10.855,10.664,10.769,43987,0
2008-04-29,10.801,10.801,10.726,10.748,14051,0
2008-04-30,10.815,10.849,10.789,10.808,18931,0
2008-05-01,10.855,10.855,10.664,10.69,33867,0
2008-05-02,10.698,10.734,10.69,10.69,24539,0
2008-05-05,10.726,10.834,10.706,10.706,18157,0
2008-05-06,10.776,10.782,10.718,10.776,42145,0
2008-05-07,10.782,10.808,10.748,10.794,26681,0
2008-05-08,10.776,10.834,10.776,10.808,28051,0
2008-05-09,10.789,10.808,10.776,10.808,13536,0
2008-05-12,10.789,10.82,10.789,10.794,9782,0
2008-05-13,10.776,10.808,10.748,10.782,13832,0
2008-05-14,10.801,10.834,10.741,10.756,22550,0
2008-05-15,10.741,10.842,10.734,10.808,9208,0
2008-05-16,10.808,10.876,10.794,10.855,28614,0
2008-05-19,10.82,10.82,10.748,10.776,33541,0
2008-05-20,10.756,10.808,10.718,10.734,29771,0
2008-05-21,10.718,10.734,10.674,10.714,40477,0
2008-05-22,10.664,10.726,10.559,10.579,81247,0
2008-05-23,10.545,10.572,10.224,10.26,332175,0
2008-05-27,10.265,10.427,10.265,10.368,71525,0
2008-05-28,10.333,10.393,10.333,10.368,78117,0
2008-05-29,10.393,10.515,10.387,10.459,97051,0
2008-05-30,10.459,10.471,10.283,10.383,106035,0
2008-06-02,10.333,10.434,10.333,10.42,46815,0
2008-06-03,10.339,10.346,9.962,10.055,198762,0
2008-06-04,9.969,10.083,9.917,9.928,138520,0
2008-06-05,9.948,10.049,9.923,10.006,126631,0
2008-06-06,9.928,9.975,9.928,9.975,59235,0
2008-06-09,9.975,9.983,9.955,9.975,17128,0
2008-06-10,9.969,9.969,9.83,9.872,54946,0
2008-06-11,9.858,9.858,9.723,9.765,49249,0
2008-06-12,9.803,9.81,9.677,9.694,71657,0
2008-06-13,9.661,9.78,9.661,9.759,41897,0
2008-06-16,9.717,9.795,9.709,9.78,47207,0
2008-06-17,9.81,9.845,9.59,9.648,68908,0
2008-06-18,9.657,9.657,9.548,9.582,55788,0
2008-06-19,9.562,9.682,9.562,9.682,36023,0
2008-06-20,9.677,9.817,9.554,9.62,95229,0
2008-06-23,9.657,9.657,9.582,9.582,34158,0
2008-06-24,9.582,9.59,9.536,9.554,23943,0
2008-06-25,9.548,9.59,9.52,9.554,17900,0
2008-06-26,9.562,9.59,9.536,9.554,19150,0
2008-06-27,9.514,9.543,9.4638,9.4807,61075,0
2008-06-30,9.4748,9.4807,9.439,9.4529,58304,0
2008-07-01,9.4807,9.4807,9.4159,9.439,42167,0
2008-07-02,9.4529,9.506,9.439,9.501,45135,0
2008-07-03,9.4459,9.4867,9.433,9.4638,39442,0
2008-07-07,9.4529,9.4867,9.4529,9.4748,25192,0
2008-07-08,9.3807,9.4867,9.3807,9.4867,49732,0
2008-07-09,9.4807,9.57,9.4807,9.562,21051,0
2008-07-10,9.576,9.576,9.527,9.543,11142,0
2008-07-11,9.527,9.527,9.4568,9.4688,43267,0
2008-07-14,9.4688,9.4688,9.36,9.36,56736,0
2008-07-15,9.3862,9.3862,9.0884,9.2173,88309,0
2008-07-16,9.1892,9.2576,9.1892,9.25,43762,0
2008-07-17,9.245,9.3195,9.204,9.2634,38463,0
2008-07-18,9.3302,9.408,9.2902,9.3807,83239,0
2008-07-21,9.501,9.501,9.3521,9.4011,15527,0
2008-07-22,9.3195,9.408,9.3195,9.408,26815,0
2008-07-23,9.408,9.408,9.3195,9.3737,38360,0
2008-07-24,9.3737,9.3862,9.3669,9.3862,21184,0
2008-07-25,9.3862,9.408,9.3669,9.408,21335,0
2008-07-28,9.408,9.4568,9.408,9.4529,20747,0
2008-07-29,9.4529,9.4748,9.439,9.4688,13242,0
2008-07-30,9.4688,9.4867,9.4529,9.4867,15937,0
2008-07-31,9.4867,9.506,9.4807,9.506,39921,0
2008-08-01,9.543,9.543,9.4748,9.4807,47119,0
2008-08-04,9.4807,9.52,9.4807,9.506,6957,0
2008-08-05,9.548,9.548,9.4807,9.527,14568,0
2008-08-06,9.52,9.536,9.3737,9.4568,78961,0
2008-08-07,9.36,9.439,9.36,9.433,21348,0
2008-08-08,9.4688,9.501,9.3932,9.501,32342,0
2008-08-11,9.57,9.57,9.506,9.52,35311,0
2008-08-12,9.4937,9.506,9.4159,9.439,51456,0
2008-08-13,9.3862,9.408,9.36,9.408,14336,0
2008-08-14,9.3135,9.408,9.3135,9.408,27212,0
2008-08-15,9.3669,9.3932,9.3195,9.3932,20195,0
2008-08-18,9.4529,9.4688,9.4011,9.4529,32017,0
2008-08-19,9.4529,9.4529,9.4011,9.4251,22071,0
2008-08-20,9.4529,9.4688,9.4011,9.4688,17949,0
2008-08-21,9.4688,9.4867,9.439,9.4638,21515,0
2008-08-22,9.4638,9.501,9.4159,9.4459,45123,0
2008-08-25,9.433,9.4529,9.4011,9.4011,18707,0
2008-08-26,9.408,9.4568,9.3862,9.4459,32309,0
2008-08-27,9.4638,9.554,9.4529,9.4638,35207,0
2008-08-28,9.514,9.548,9.4638,9.4638,21423,0
2008-08-29,9.433,9.527,9.3932,9.506,37012,0
2008-09-02,9.548,9.548,9.4748,9.548,13242,0
2008-09-03,9.548,9.635,9.543,9.612,18982,0
2008-09-04,9.7,9.7,9.612,9.682,14568,0
2008-09-05,9.694,9.694,9.628,9.682,13012,0
2008-09-08,9.694,9.817,9.694,9.817,21926,0
2008-09-09,9.817,9.865,9.78,9.817,51685,0
2008-09-10,9.817,9.887,9.817,9.845,19439,0
2008-09-11,9.752,9.858,9.736,9.787,44936,0
2008-09-12,9.845,9.845,9.694,9.709,36445,0
2008-09-15,9.717,9.838,9.717,9.759,29009,0
2008-09-16,9.752,9.845,9.677,9.817,31619,0
2008-09-17,9.81,9.851,9.62,9.635,45825,0
2008-09-18,9.635,9.736,9.3669,9.709,74184,0
2008-09-19,9.822,9.865,9.744,9.865,39830,0
2008-09-22,9.795,9.822,9.4159,9.4459,31676,0
2008-09-23,9.4638,9.514,9.344,9.439,27932,0
2008-09-24,9.3521,9.36,9.1437,9.1437,74801,0
2008-09-25,9.1103,9.3235,9.0884,9.3235,26662,0
2008-09-26,9.4529,9.4529,9.3521,9.3932,21006,0
2008-09-29,9.3932,9.3932,9.1826,9.2295,16038,0
2008-09-30,9.1892,9.3067,8.5732,8.919,85734,0
2008-10-01,8.9861,9.1971,8.904,8.904,29756,0
2008-10-02,9.0045,9.1168,8.904,8.9265,26987,0
2008-10-03,9.0592,9.0592,8.5433,8.5504,46560,0
2008-10-06,8.4306,8.4306,7.2461,7.6607,199994,0
2008-10-07,7.7216,7.9259,7.5927,7.7012,101805,0
2008-10-08,7.477,7.477,6.6138,6.7905,153132,0
2008-10-09,6.2198,6.4915,5.6488,5.9064,374983,0
2008-10-10,5.7777,5.9748,5.3297,5.7638,204711,0
2008-10-13,6.1177,7.1236,6.0837,6.9329,171031,0
2008-10-14,7.1034,7.341,6.872,6.9193,139898,0
2008-10-15,6.7971,6.8043,6.6616,6.7291,65493,0
2008-10-16,6.7971,6.7971,6.3624,6.7566,62687,0
2008-10-17,6.8043,6.8381,6.6273,6.7363,45961,0
2008-10-20,6.9536,7.137,6.9536,7.035,93827,0
2008-10-21,7.035,7.3344,7.035,7.3344,19492,0
2008-10-22,7.4906,7.7419,7.4702,7.5993,56656,0
2008-10-23,7.8508,8.1433,7.6809,8.0745,98924,0
2008-10-24,8.1095,8.1095,7.6943,7.7491,65073,0
2008-10-27,7.7287,7.7491,7.5109,7.5109,60409,0
2008-10-28,7.6131,7.7216,7.538,7.647,52826,0
2008-10-29,7.7491,7.7491,7.5585,7.5927,44729,0
2008-10-30,7.6334,7.647,7.5788,7.6196,61824,0
2008-10-31,7.6196,7.6742,7.5788,7.5788,52411,0
2008-11-03,7.7491,7.7491,7.5724,7.5788,73749,0
2008-11-04,7.7694,7.8853,7.5724,7.6334,62537,0
2008-11-05,7.7152,8.225,7.6809,8.1774,53584,0
2008-11-06,8.1774,8.528,8.1774,8.5157,61592,0
2008-11-07,8.5157,8.8218,8.5157,8.6003,39440,0
2008-11-10,8.5939,8.5939,8.0263,8.0882,56794,0
2008-11-11,7.9881,8.0203,7.9181,7.9881,24808,0
2008-11-12,7.7694,7.7694,7.1643,7.2388,137159,0
2008-11-13,7.2867,7.4635,7.0832,7.307,39624,0
2008-11-14,7.1849,7.3818,7.1438,7.2187,51494,0
2008-11-17,7.1713,7.2388,7.1438,7.2121,22559,0
2008-11-18,7.2052,7.4436,7.1438,7.151,37521,0
2008-11-19,7.1438,7.1849,6.7971,6.9536,39418,0
2008-11-20,6.8311,6.8654,6.3557,6.3557,56412,0
2008-11-21,6.3557,6.464,6.0292,6.3557,89596,0
2008-11-24,6.3624,7.5109,6.3624,7.0213,155803,0
2008-11-25,7.137,7.137,6.8654,7.0688,40634,0
2008-11-26,7.035,7.2256,6.8786,6.8786,28039,0
2008-11-28,6.8786,6.8786,6.8311,6.8654,5660,0
2008-12-01,6.8043,6.8311,6.4574,6.5116,58547,0
2008-12-02,6.5391,6.6817,6.4574,6.5391,23946,0
2008-12-03,6.5391,6.5594,6.4574,6.5391,19563,0
2008-12-04,6.4574,6.5594,6.2877,6.3823,40657,0
2008-12-05,6.4028,6.4236,6.1515,6.2266,49134,0
2008-12-08,6.2266,6.2266,5.8117,6.0428,74969,0
2008-12-09,5.9205,5.9544,5.6689,5.7712,76834,0
2008-12-10,5.7982,6.138,5.7777,5.9812,80416,0
2008-12-11,5.859,5.859,5.5128,5.5128,55502,0
2008-12-12,5.5128,5.5128,5.0439,5.1457,173906,0
2008-12-15,5.1457,5.1525,4.9963,5.0363,195472,0
2008-12-16,5.0706,5.1046,4.9963,5.1046,66794,0
2008-12-17,5.1251,5.5403,5.1251,5.5332,84257,0
2008-12-18,5.6417,6.0088,5.5944,5.9748,187622,0
2008-12-19,5.9137,6.1515,5.9064,6.0564,70341,0
2008-12-22,5.9683,6.1721,5.9683,6.0224,109249,0
2008-12-23,6.1515,6.2127,6.0976,6.1244,39901,0
2008-12-24,5.9951,6.2198,5.9812,6.1244,40703,0
2008-12-26,5.9683,6.2604,5.9683,6.1925,84411,0
2008-12-29,6.2397,6.247,6.1177,6.1311,63903,0
2008-12-30,6.1311,6.1311,5.9544,6.0631,110007,0
2008-12-31,5.9951,6.3214,5.9475,6.1854,107679,0
2009-01-02,6.3214,6.5052,6.2673,6.5052,30369,0
2009-01-05,6.5594,6.9193,6.5594,6.8654,53885,0
2009-01-06,6.9193,7.3615,6.8654,7.2388,150666,0
2009-01-07,7.4094,7.423,7.1782,7.1849,47690,0
2009-01-08,7.2593,7.3755,7.2461,7.3208,51627,0
2009-01-09,7.4094,7.5788,7.4094,7.5451,55686,0
2009-01-12,7.538,7.647,7.538,7.5993,36635,0
2009-01-13,7.5857,7.7554,7.5857,7.7554,44950,0
2009-01-14,7.6809,7.8034,7.477,7.7216,63202,0
2009-01-15,7.81,7.81,7.4497,7.6674,42940,0
2009-01-16,7.5521,7.6334,7.5042,7.606,23065,0
2009-01-20,7.5109,7.7152,7.5109,7.6264,36415,0
2009-01-21,7.6334,7.6809,7.4834,7.4834,28445,0
2009-01-22,7.5451,7.5451,7.3208,7.3344,21961,0
2009-01-23,7.307,7.307,7.137,7.2121,38629,0
2009-01-26,7.2256,7.4635,7.2052,7.2052,53684,0
2009-01-27,7.28,7.4094,7.2593,7.3139,22009,0
2009-01-28,7.477,7.5243,7.3615,7.389,44769,0
2009-01-29,7.341,7.436,7.307,7.307,55270,0
2009-01-30,7.3278,7.4024,7.307,7.3476,21201,0
2009-02-02,7.4295,7.4497,7.3755,7.4497,27838,0
2009-02-03,7.477,7.7491,7.4635,7.6809,31465,0
2009-02-04,7.8508,7.8853,7.81,7.8712,42544,0
2009-02-05,7.8712,7.8853,7.8034,7.8034,49968,0
2009-02-06,7.8508,8.0882,7.8508,8.0623,59560,0
2009-02-09,8.123,8.1581,7.9881,8.0409,19703,0
2009-02-10,8.1433,8.1581,7.9881,8.123,18487,0
2009-02-11,7.9597,8.2529,7.9597,8.0542,38550,0
2009-02-12,7.8918,8.0409,7.8853,8.0203,30014,0
2009-02-13,8.0882,8.1581,8.0542,8.1581,11766,0
2009-02-17,8.211,8.211,7.4975,7.4975,68586,0
2009-02-18,7.477,7.5521,7.423,7.4906,36123,0
2009-02-19,7.477,7.5654,7.477,7.5654,21357,0
2009-02-20,7.477,7.477,7.001,7.137,53121,0
2009-02-23,7.1849,7.2388,7.1573,7.2052,42647,0
2009-02-24,7.2052,7.4567,7.1034,7.4567,58216,0
2009-02-25,7.477,7.9535,7.3476,7.7967,42289,0
2009-02-26,7.8853,7.9806,7.8239,7.8918,19790,0
2009-02-27,7.9535,8.0203,7.9049,7.9806,20913,0
2009-03-02,7.8853,7.9049,7.5993,7.7152,46845,0
2009-03-03,7.7554,7.8508,7.5243,7.7694,48557,0
2009-03-04,7.6809,7.8304,7.6196,7.7835,59308,0
2009-03-05,7.7627,7.7627,7.647,7.6742,39761,0
2009-03-06,7.7835,7.7835,7.307,7.3139,43410,0
2009-03-09,7.307,7.3547,7.2867,7.2867,84626,0
2009-03-10,7.307,7.389,7.2729,7.3682,25235,0
2009-03-11,7.4436,7.6674,7.4156,7.4906,135787,0
2009-03-12,7.4436,7.776,7.4156,7.4567,260038,0
2009-03-13,7.4635,7.6537,7.4567,7.6196,29235,0
2009-03-16,7.6742,7.7216,7.6537,7.6943,20269,0
2009-03-17,7.6131,7.7627,7.6131,7.7216,30042,0
2009-03-18,7.6809,7.6879,7.4295,7.5993,41282,0
2009-03-19,7.6131,7.7491,7.5993,7.5993,46244,0
2009-03-20,7.6674,7.8171,7.5451,7.647,26142,0
2009-03-23,7.6742,7.776,7.341,7.4702,105004,0
2009-03-24,7.5182,7.5182,7.341,7.4436,50467,0
2009-03-25,7.4436,7.4975,7.3755,7.4436,19351,0
2009-03-26,7.4702,7.5585,7.4024,7.477,37070,0
2009-03-27,7.477,7.5451,7.477,7.5042,33835,0
2009-03-30,7.4975,7.4975,7.3682,7.4834,24895,0
2009-03-31,7.395,7.5042,7.307,7.423,70283,0
2009-04-01,7.423,7.5313,7.423,7.5313,26184,0
2009-04-02,7.6131,7.8304,7.5993,7.7694,61875,0
2009-04-03,7.6742,7.8239,7.5927,7.8239,16629,0
2009-04-06,7.7554,7.8304,7.7152,7.8304,21386,0
2009-04-07,7.8171,7.8304,7.8171,7.8304,16241,0
2009-04-08,7.8853,7.9535,7.8239,7.9322,19418,0
2009-04-09,7.9597,8.0155,7.8508,7.8853,11976,0
2009-04-13,8.0542,8.0542,7.9259,8.0155,19307,0
2009-04-14,8.246,8.246,7.9259,8.0089,36849,0
2009-04-15,7.9388,8.1162,7.9388,8.0542,23663,0
2009-04-16,8.0745,8.0882,8.0089,8.0745,15820,0
2009-04-17,8.0678,8.1095,8.0542,8.0678,17797,0
2009-04-20,8.0816,8.1028,7.9049,7.9181,21375,0
2009-04-21,7.9806,8.0155,7.8646,7.9881,14095,0
2009-04-22,7.9881,8.0263,7.8646,8.0155,33516,0
2009-04-23,8.0263,8.0816,8.0155,8.0816,21040,0
2009-04-24,8.0816,8.0816,7.9535,7.9597,22274,0
2009-04-27,7.9181,7.9597,7.8581,7.8853,29416,0
2009-04-28,7.8853,8.0474,7.8853,7.9666,32392,0
2009-04-29,7.9535,8.0474,7.9388,7.9465,31279,0
2009-04-30,7.9388,8.123,7.9388,7.9881,16024,0
2009-05-01,8.0263,8.1581,8.0263,8.1581,21317,0
2009-05-04,8.1581,8.1893,8.0882,8.1433,47361,0
2009-05-05,8.1433,8.1503,8.1162,8.1433,9311,0
2009-05-06,8.1433,8.1833,8.1433,8.1774,10557,0
2009-05-07,8.1893,8.1893,8.0816,8.0958,34871,0
2009-05-08,8.1365,8.2032,8.0203,8.1296,59597,0
2009-05-11,8.1296,8.1715,8.0542,8.1715,33731,0
2009-05-12,8.1162,8.1715,8.1162,8.1162,12359,0
2009-05-13,8.0745,8.123,8.0745,8.123,27341,0
2009-05-14,8.0203,8.123,7.9881,8.1095,22958,0
2009-05-15,8.0542,8.0958,8.0203,8.0816,20034,0
2009-05-18,8.0882,8.225,7.9881,8.0474,40694,0
2009-05-19,8.1028,8.1028,8.0474,8.0623,16311,0
2009-05-20,8.1095,8.123,8.0474,8.1028,13454,0
2009-05-21,8.1296,8.1433,8.0542,8.0816,20504,0
2009-05-22,8.123,8.1365,8.0203,8.0882,11476,0
2009-05-26,8.1162,8.1433,7.9943,8.1296,49405,0
2009-05-27,8.1581,8.211,8.1296,8.1365,39948,0
2009-05-28,8.1365,8.1433,8.0542,8.1095,40753,0
2009-05-29,8.1433,8.1433,8.1296,8.1365,8265,0
2009-06-01,8.1715,8.1833,8.123,8.1581,13818,0
2009-06-02,8.1645,8.2859,8.1645,8.218,52262,0
2009-06-03,8.1833,8.211,8.123,8.1365,26344,0
2009-06-04,8.1095,8.1774,8.0816,8.1645,18416,0
2009-06-05,8.1645,8.2586,8.1645,8.1963,32792,0
2009-06-08,8.211,8.2859,8.1645,8.2394,41378,0
2009-06-09,8.2529,8.2586,8.211,8.2394,50081,0
2009-06-10,8.211,8.246,8.1963,8.1963,29858,0
2009-06-11,8.1963,8.225,8.1963,8.2032,13881,0
2009-06-12,8.1963,8.1963,7.9181,8.0008,50714,0
2009-06-15,7.8985,7.9881,7.7694,7.8985,50395,0
2009-06-16,7.8646,8.0203,7.8646,7.9535,22370,0
2009-06-17,8.0089,8.0542,7.9735,7.9735,31989,0
2009-06-18,8.0089,8.0882,8.0089,8.0203,17277,0
2009-06-19,8.0203,8.0882,7.9666,8.0203,21669,0
2009-06-22,7.9881,7.9881,7.8171,7.9181,46139,0
2009-06-23,7.9881,7.9943,7.776,7.8985,37230,0
2009-06-24,7.8712,7.9122,7.8508,7.8853,19713,0
2009-06-25,7.8985,7.8985,7.7627,7.8034,18897,0
2009-06-26,7.8034,7.8918,7.7627,7.8508,22320,0
2009-06-29,7.776,7.8712,7.776,7.8646,21740,0
2009-06-30,7.9049,7.9049,7.7694,7.7694,23034,0
2009-07-01,7.7554,7.8304,7.7419,7.8304,22794,0
2009-07-02,7.7835,7.8034,7.7152,7.7835,58026,0
2009-07-06,7.7627,7.81,7.7627,7.776,47006,0
2009-07-07,7.776,7.8034,7.6943,7.7694,31185,0
2009-07-08,7.7554,7.8646,7.7554,7.8508,33565,0
2009-07-09,7.8171,7.9465,7.8171,7.9322,14125,0
2009-07-10,7.9322,8.0409,7.8853,8.0008,34862,0
2009-07-13,7.9597,8.0542,7.8918,7.9666,24200,0
2009-07-14,7.9806,8.0623,7.9806,8.0623,28690,0
2009-07-15,8.0623,8.2394,8.0339,8.1365,52702,0
2009-07-16,8.0263,8.1365,8.0263,8.1296,27549,0
2009-07-17,8.0542,8.1715,8.0542,8.0542,70878,0
2009-07-20,8.1162,8.2923,8.0623,8.2586,49372,0
2009-07-21,8.3951,8.4562,8.3588,8.4417,38758,0
2009-07-22,8.4497,8.5433,8.4167,8.4306,18526,0
2009-07-23,8.6655,8.6991,8.4961,8.6526,43888,0
2009-07-24,8.5577,8.721,8.4961,8.5867,58589,0
2009-07-27,8.6201,8.7147,8.5867,8.6655,42555,0
2009-07-28,8.6991,8.6991,8.6201,8.6526,33577,0
2009-07-29,8.6591,8.6781,8.5577,8.5577,17324,0
2009-07-30,8.5805,8.6263,8.3588,8.3588,45457,0
2009-07-31,8.4961,8.5867,8.4306,8.4306,35010,0
2009-08-03,8.4562,8.6003,8.4497,8.4906,32109,0
2009-08-04,8.4961,9.36,8.4906,8.7284,60557,0
2009-08-05,8.7901,8.8218,8.6864,8.7284,26148,0
2009-08-06,8.6991,8.7358,8.6781,8.6781,21818,0
2009-08-07,8.6655,9.1566,8.6319,8.7431,72487,0
2009-08-10,8.7147,8.7494,8.6319,8.6864,37878,0
2009-08-11,8.7147,8.7147,8.6383,8.6655,7244,0
2009-08-12,8.6136,8.6781,8.6136,8.6655,22843,0
2009-08-13,8.8272,8.8272,8.6445,8.6445,30847,0
2009-08-14,8.6445,8.6591,8.6445,8.6526,7647,0
2009-08-17,8.6201,8.919,8.6201,8.7901,25268,0
2009-08-18,8.997,8.997,8.7781,8.7901,25985,0
2009-08-19,8.8984,8.904,8.8218,8.8833,30495,0
2009-08-20,8.8833,8.997,8.7561,8.8421,95492,0
2009-08-21,8.7901,8.8984,8.7901,8.8421,34759,0
2009-08-24,8.8627,8.904,8.8348,8.8833,42117,0
2009-08-25,8.8218,8.9681,8.8218,8.8984,41817,0
2009-08-26,8.8984,8.9795,8.8984,8.933,35861,0
2009-08-27,8.948,9.1103,8.948,8.9681,30381,0
2009-08-28,9.0306,9.1103,8.9634,9.0306,28614,0
2009-08-31,9.0244,9.1437,8.948,8.997,39392,0
2009-09-01,9.0169,9.1313,8.997,9.1026,30952,0
2009-09-02,9.1026,9.1313,9.0674,9.094,28502,0
2009-09-03,9.1699,9.1971,9.1168,9.1971,46652,0
2009-09-04,9.1971,9.2767,9.1168,9.1245,44732,0
2009-09-08,9.1245,9.3067,9.1245,9.2982,24978,0
2009-09-09,9.2835,9.4529,9.245,9.3135,31998,0
2009-09-10,9.3135,9.4529,9.3135,9.4159,20830,0
2009-09-11,9.36,9.548,9.36,9.4251,30996,0
2009-09-14,9.3932,9.501,9.3807,9.4807,30448,0
2009-09-15,9.4807,9.548,9.4529,9.543,26061,0
2009-09-16,9.52,9.661,9.4807,9.657,40051,0
2009-09-17,9.694,9.887,9.661,9.787,46673,0
2009-09-18,9.838,9.838,9.736,9.736,16391,0
2009-09-21,9.752,9.752,9.62,9.682,15362,0
2009-09-22,9.62,9.641,9.408,9.408,62781,0
2009-09-23,9.408,9.4807,9.2767,9.4807,37334,0
2009-09-24,9.4748,9.52,9.4529,9.4867,10633,0
2009-09-25,9.4638,9.527,9.4529,9.527,18704,0
2009-09-28,9.52,9.669,9.52,9.669,21367,0
2009-09-29,9.694,9.7,9.599,9.635,29025,0
2009-09-30,9.641,9.648,9.599,9.628,21442,0
2009-10-01,9.648,9.682,9.599,9.669,15345,0
2009-10-02,9.576,9.704,9.57,9.704,30108,0
2009-10-05,9.73,9.78,9.704,9.736,22513,0
2009-10-06,9.787,9.83,9.773,9.81,15991,0
2009-10-07,9.81,9.838,9.759,9.773,18289,0
2009-10-08,9.78,9.81,9.723,9.73,32218,0
2009-10-09,9.657,9.677,9.501,9.506,31575,0
2009-10-12,9.506,9.506,9.0458,9.0738,75308,0
2009-10-13,9.0458,9.2698,9.0306,9.1437,52811,0
2009-10-14,9.1437,9.1437,8.7836,8.7836,103791,0
2009-10-15,8.6864,8.802,8.3882,8.7705,143156,0
2009-10-16,8.7705,8.8218,8.7431,8.7836,47389,0
2009-10-19,8.7901,8.8768,8.7836,8.8348,80485,0
2009-10-20,8.919,8.9396,8.8421,8.9396,45637,0
2009-10-21,8.9114,8.9549,8.904,8.9114,63076,0
2009-10-22,8.9396,9.0045,8.9396,8.9903,52108,0
2009-10-23,9.0458,9.0738,8.9738,9.0169,75170,0
2009-10-26,9.0169,9.0515,9.0045,9.0244,30568,0
2009-10-27,9.0515,9.0592,9.0244,9.0592,20213,0
2009-10-28,9.0244,9.0807,8.919,8.9795,77275,0
2009-10-29,8.9738,9.0169,8.9396,9.0045,47801,0
2009-10-30,8.9738,9.0169,8.7781,8.8984,77378,0
2009-11-02,8.9396,8.9634,8.8097,8.8097,75530,0
2009-11-03,8.848,8.8984,8.8097,8.848,92238,0
2009-11-04,8.8693,8.8768,8.802,8.8218,85919,0
2009-11-05,8.7965,8.9549,8.7965,8.8693,56050,0
2009-11-06,8.904,8.9265,8.8627,8.9265,55358,0
2009-11-09,8.9114,9.0384,8.9114,8.9549,76160,0
2009-11-10,8.9114,8.9861,8.8218,8.8984,111600,0
2009-11-11,8.948,8.9634,8.8768,8.8768,94789,0
2009-11-12,8.904,8.904,8.802,8.8097,34541,0
2009-11-13,8.8161,8.8218,8.7147,8.721,44189,0
2009-11-16,8.7066,8.8421,8.7066,8.802,38480,0
2009-11-17,8.8218,8.8907,8.7836,8.8272,53595,0
2009-11-18,8.8545,8.8768,8.7901,8.8421,17805,0
2009-11-19,8.8421,8.8768,8.7836,8.848,47196,0
2009-11-20,8.848,8.8768,8.7431,8.7431,56363,0
2009-11-23,8.7494,8.7901,8.7494,8.7705,29479,0
2009-11-24,8.7494,8.7901,8.7494,8.7633,33554,0
2009-11-25,8.7494,8.7965,8.7494,8.7965,47566,0
2009-11-27,8.7494,8.7781,8.7431,8.7781,19567,0
2009-11-30,8.7901,8.8545,8.7781,8.8421,30979,0
2009-12-01,8.904,8.933,8.904,8.9265,28608,0
2009-12-02,8.933,9.0592,8.919,8.933,44006,0
2009-12-03,8.933,9.0384,8.933,8.948,24788,0
2009-12-04,8.9738,9.0045,8.9549,9.0045,7107,0
2009-12-07,9.0045,9.0384,8.9903,9.0306,15653,0
2009-12-08,9.0306,9.0674,9.0244,9.0674,20598,0
2009-12-09,9.0674,9.1437,9.0515,9.1245,28225,0
2009-12-10,9.1026,9.1623,9.094,9.1566,34344,0
2009-12-11,9.1103,9.1103,9.0045,9.0384,21615,0
2009-12-14,8.9738,9.0244,8.9738,9.0045,28561,0
2009-12-15,8.9681,8.9903,8.848,8.848,59373,0
2009-12-16,8.8161,8.904,8.8161,8.8627,45017,0
2009-12-17,8.8693,8.8833,8.8348,8.8627,17252,0
2009-12-18,8.8218,8.9114,8.8161,8.9114,57272,0
2009-12-21,8.904,9.2173,8.904,8.9681,36742,0
2009-12-22,8.997,9.01,8.9738,8.997,23331,0
2009-12-23,8.9795,9.0045,8.9738,8.9795,8631,0
2009-12-24,8.9795,8.9903,8.848,8.9634,31176,0
2009-12-28,8.9903,9.1313,8.9549,9.01,46889,0
2009-12-29,8.9396,8.9903,8.9114,8.9903,40552,0
2009-12-30,8.904,9.0384,8.904,8.997,58860,0
2009-12-31,9.0045,9.01,8.933,8.9549,26372,0
2010-01-04,8.9396,9.0592,8.933,8.933,62018,0
2010-01-05,8.948,8.9634,8.8768,8.9265,49065,0
2010-01-06,8.9265,8.9795,8.9265,8.9634,17651,0
2010-01-07,8.933,8.9738,8.9265,8.9681,57858,0
2010-01-08,8.8984,8.9681,8.8984,8.9634,35866,0
2010-01-11,8.919,8.9738,8.919,8.9396,26915,0
2010-01-12,8.9396,8.9634,8.9396,8.948,5668,0
2010-01-13,8.9114,8.9634,8.904,8.948,12784,0
2010-01-14,8.948,8.948,8.9114,8.933,20184,0
2010-01-15,8.9396,8.9738,8.9114,8.9549,20320,0
2010-01-19,8.9795,8.9795,8.948,8.9795,12500,0
2010-01-20,8.9396,8.9795,8.9396,8.9396,21676,0
2010-01-21,8.9396,8.9634,8.904,8.904,18731,0
2010-01-22,8.904,8.9634,8.904,8.933,14270,0
2010-01-25,8.919,8.9549,8.8907,8.9549,12652,0
2010-01-26,8.9634,8.9634,8.9114,8.9634,33994,0
2010-01-27,8.948,8.9549,8.9396,8.948,25714,0
2010-01-28,8.9396,8.9549,8.9396,8.9549,18020,0
2010-01-29,8.948,8.948,8.919,8.9265,19982,0
2010-02-01,8.9549,8.9634,8.8833,8.8907,53493,0
2010-02-02,8.8984,8.9549,8.8984,8.948,46515,0
2010-02-03,8.8984,8.933,8.8627,8.8768,121173,0
2010-02-04,8.8627,8.8627,8.8272,8.8348,54998,0
2010-02-05,8.8097,8.8348,8.7836,8.7836,113090,0
2010-02-08,8.7705,8.8627,8.7633,8.8272,165633,0
2010-02-09,8.8545,8.904,8.848,8.904,104970,0
2010-02-10,8.9114,8.9114,8.8348,8.8545,84380,0
2010-02-11,8.8272,8.8627,8.7965,8.8272,128426,0
2010-02-12,8.8161,8.8421,8.8097,8.8348,49925,0
2010-02-16,8.8161,8.8421,8.802,8.8272,88797,0
2010-02-17,8.8348,8.848,8.7705,8.7965,113729,0
2010-02-18,8.8161,8.8348,8.7836,8.8097,81122,0
2010-02-19,8.7836,8.8097,8.7358,8.802,94951,0
2010-02-22,8.7431,8.8097,8.721,8.7431,77981,0
2010-02-23,8.7494,8.7705,8.6445,8.7284,161885,0
2010-02-24,8.6991,8.8097,8.6991,8.7965,122660,0
2010-02-25,8.802,8.8272,8.7494,8.7781,96338,0
2010-02-26,8.802,8.8161,8.7633,8.7901,44785,0
2010-03-01,8.8272,8.8348,8.8097,8.8272,75290,0
2010-03-02,8.8421,8.848,8.802,8.802,76980,0
2010-03-03,8.8161,8.8272,8.7901,8.7901,76770,0
2010-03-04,8.7901,8.8218,8.7836,8.8218,99271,0
2010-03-05,8.8218,8.8272,8.7781,8.8161,122711,0
2010-03-08,8.8421,8.8421,8.7494,8.8272,97798,0
2010-03-09,8.7781,8.8272,8.7781,8.802,82947,0
2010-03-10,8.8218,8.904,8.8161,8.8907,183709,0
2010-03-11,8.8833,8.8833,8.8218,8.848,74553,0
2010-03-12,8.8097,8.8421,8.7705,8.7836,118293,0
2010-03-15,8.8161,8.8161,8.6928,8.6928,209016,0
2010-03-16,8.721,8.7901,8.6781,8.7901,106281,0
2010-03-17,8.6991,8.7705,8.6781,8.7561,200148,0
2010-03-18,8.7561,8.7705,8.7284,8.7431,66164,0
2010-03-19,8.7358,8.7561,8.7066,8.7561,51009,0
2010-03-22,8.7781,8.8421,8.7781,8.8348,188241,0
2010-03-23,8.848,8.8907,8.8421,8.8693,160081,0
2010-03-24,8.8627,8.8768,8.8421,8.8421,119430,0
2010-03-25,8.848,8.8693,8.8272,8.8348,43558,0
2010-03-26,8.8348,8.8545,8.8097,8.8218,141488,0
2010-03-29,8.8693,8.8768,8.848,8.8693,90455,0
2010-03-30,8.8768,8.8768,8.8627,8.8627,53701,0
2010-03-31,8.8693,8.8768,8.848,8.8768,87709,0
2010-04-01,8.8768,8.8907,8.8545,8.8693,30789,0
2010-04-05,8.8693,8.9114,8.8627,8.9114,131855,0
2010-04-06,8.904,8.919,8.8907,8.904,75594,0
2010-04-07,8.904,8.919,8.8984,8.9114,49897,0
2010-04-08,8.9114,8.919,8.8833,8.904,90298,0
2010-04-09,8.8984,8.9396,8.8545,8.9396,147145,0
2010-04-12,8.9396,8.9795,8.9396,8.9795,109083,0
2010-04-13,8.9265,8.9634,8.8907,8.9549,90107,0
2010-04-14,8.9738,8.9738,8.919,8.9549,105291,0
2010-04-15,8.9265,8.9634,8.9114,8.9549,106738,0
2010-04-16,8.9634,8.9861,8.9265,8.9634,85383,0
2010-04-19,8.9549,8.9861,8.9549,8.9861,56080,0
2010-04-20,9.0045,9.0045,8.9861,8.997,77900,0
2010-04-21,9.0045,9.0306,8.9861,9.0244,103476,0
2010-04-22,9.01,9.0384,9.0045,9.0384,74853,0
2010-04-23,9.0807,9.0807,9.0225,9.0225,52906,0
2010-04-26,9.0244,9.0738,9.0244,9.0458,111395,0
2010-04-27,9.0738,9.094,9.0384,9.0738,106767,0
2010-04-28,9.1437,9.1768,9.1026,9.1699,79313,0
2010-04-29,9.1768,9.344,9.1768,9.344,82664,0
2010-04-30,9.3521,9.3521,9.204,9.2634,121252,0
2010-05-03,9.2835,9.2902,9.25,9.2576,97355,0
2010-05-04,9.2634,9.2767,9.204,9.2634,104625,0
2010-05-05,9.2576,9.2835,9.2295,9.2576,96013,0
2010-05-06,9.204,9.25,8.4906,9.0384,269194,0
2010-05-07,9.0738,9.1437,8.9396,9.094,153199,0
2010-05-10,9.2233,9.2233,9.1437,9.1699,73838,0
2010-05-11,9.1699,9.204,9.1699,9.1971,72621,0
2010-05-12,9.1566,9.2097,9.1566,9.1826,60886,0
2010-05-13,9.1498,9.2173,9.1498,9.1768,46102,0
2010-05-14,9.1498,9.2173,9.1026,9.1768,62932,0
2010-05-17,9.1498,9.2173,9.1498,9.204,34708,0
2010-05-18,9.2097,9.2173,9.1437,9.2173,56889,0
2010-05-19,9.1826,9.204,9.1623,9.204,53083,0
2010-05-20,9.1103,9.1892,9.0458,9.0458,102063,0
2010-05-21,9.0384,9.1498,9.0384,9.1498,80665,0
2010-05-24,9.1103,9.1699,9.0807,9.1498,131247,0
2010-05-25,9.0169,9.1103,9.0169,9.1103,120255,0
2010-05-26,9.1103,9.1699,9.1103,9.1437,58934,0
2010-05-27,9.1699,9.1971,9.1498,9.1498,43227,0
2010-05-28,9.1768,9.204,9.1168,9.1971,25859,0
2010-06-01,9.2173,9.25,9.1768,9.2173,68960,0
2010-06-02,9.25,9.2698,9.1971,9.2576,63485,0
2010-06-03,9.2173,9.2634,9.2173,9.245,55484,0
2010-06-04,9.1498,9.2698,9.1498,9.2634,40745,0
2010-06-07,9.2835,9.337,9.2576,9.337,71832,0
2010-06-08,9.3302,9.344,9.245,9.3195,67877,0
2010-06-09,9.3235,9.3302,9.2767,9.3067,44376,0
2010-06-10,9.3135,9.3302,9.2634,9.3235,92949,0
2010-06-11,9.2634,9.2835,9.2373,9.2373,54195,0
2010-06-14,9.2576,9.2767,9.245,9.2634,59804,0
2010-06-15,9.2767,9.2767,9.2295,9.2373,105551,0
2010-06-16,9.2295,9.2835,9.2097,9.2295,61436,0
2010-06-17,9.2576,9.3302,9.2373,9.3302,66339,0
2010-06-18,9.344,9.3807,9.3195,9.3807,78744,0
2010-06-21,9.3807,9.3862,9.2982,9.3521,56464,0
2010-06-22,9.3669,9.3807,9.3235,9.344,65292,0
2010-06-23,9.3195,9.3932,9.3195,9.3862,61857,0
2010-06-24,9.3807,9.4529,9.3807,9.433,50492,0
2010-06-25,9.439,9.514,9.439,9.514,58792,0
2010-06-28,9.514,9.514,9.4529,9.4807,79061,0
2010-06-29,9.4459,9.506,9.439,9.4867,89759,0
2010-06-30,9.4907,9.517,9.4271,9.4797,98577,0
2010-07-01,9.506,9.527,9.4529,9.52,60494,0
2010-07-02,9.536,9.57,9.52,9.57,50217,0
2010-07-06,9.548,9.73,9.548,9.669,77440,0
2010-07-07,9.641,9.677,9.599,9.62,140597,0
2010-07-08,9.62,9.677,9.606,9.661,56450,0
2010-07-09,9.62,9.648,9.582,9.606,64363,0
2010-07-12,9.59,9.677,9.59,9.677,43471,0
2010-07-13,9.661,9.69,9.59,9.648,64346,0
2010-07-14,9.648,9.765,9.641,9.669,73092,0
2010-07-15,9.682,9.723,9.628,9.661,71248,0
2010-07-16,9.657,9.7,9.657,9.7,47732,0
2010-07-19,9.717,9.759,9.717,9.752,35037,0
2010-07-20,9.7,9.736,9.694,9.694,70637,0
2010-07-21,9.7,9.752,9.677,9.744,100649,0
2010-07-22,9.744,9.744,9.682,9.7,91445,0
2010-07-23,9.661,9.744,9.661,9.7,95679,0
2010-07-26,9.7,9.717,9.62,9.62,144724,0
2010-07-27,9.628,9.648,9.599,9.599,54714,0
2010-07-28,9.606,9.641,9.548,9.59,117183,0
2010-07-29,9.582,9.612,9.527,9.562,90256,0
2010-07-30,9.536,9.661,9.527,9.661,48544,0
2010-08-02,9.69,9.694,9.59,9.682,60487,0
2010-08-03,9.599,9.752,9.599,9.752,104526,0
2010-08-04,9.717,9.941,9.717,9.88,178653,0
2010-08-05,9.858,9.865,9.759,9.817,64399,0
2010-08-06,9.851,9.88,9.795,9.838,89976,0
2010-08-09,9.872,9.887,9.838,9.88,82439,0
2010-08-10,9.88,9.899,9.845,9.865,64343,0
2010-08-11,9.803,9.923,9.803,9.893,49495,0
2010-08-12,9.822,9.899,9.81,9.858,67329,0
2010-08-13,9.88,10.028,9.845,10.028,113515,0
2010-08-16,10.028,10.028,9.923,9.934,62867,0
2010-08-17,9.941,9.955,9.899,9.899,48620,0
2010-08-18,9.91,9.934,9.865,9.887,54006,0
2010-08-19,9.851,9.893,9.817,9.851,55694,0
2010-08-20,9.81,9.872,9.81,9.865,37330,0
2010-08-23,9.88,9.923,9.858,9.858,52970,0
2010-08-24,9.845,9.905,9.83,9.865,75440,0
2010-08-25,9.88,9.899,9.845,9.851,67656,0
2010-08-26,9.865,9.905,9.83,9.851,86095,0
2010-08-27,9.934,9.934,9.845,9.91,82087,0
2010-08-30,9.917,9.941,9.88,9.88,50134,0
2010-08-31,9.885,9.948,9.885,9.941,92082,0
2010-09-01,9.941,9.991,9.928,9.941,98689,0
2010-09-02,9.969,10.035,9.917,9.923,123171,0
2010-09-03,9.948,10.028,9.923,10.028,101844,0
2010-09-07,10.049,10.089,9.991,10.089,118381,0
2010-09-08,10.094,10.161,10.055,10.161,86948,0
2010-09-09,10.127,10.188,10.121,10.155,96717,0
2010-09-10,10.155,10.182,10.113,10.168,55068,0
2010-09-13,10.121,10.133,10.041,10.075,85183,0
2010-09-14,10.101,10.113,10.028,10.049,60696,0
2010-09-15,10.063,10.063,9.845,9.845,155250,0
2010-09-16,9.723,9.845,9.682,9.752,165560,0
2010-09-17,9.759,9.91,9.759,9.905,63926,0
2010-09-20,9.893,10.063,9.893,10.063,97655,0
2010-09-21,10.022,10.055,9.999,10.014,84419,0
2010-09-22,10.028,10.028,9.858,10.014,98810,0
2010-09-23,10.014,10.133,9.991,10.121,117946,0
2010-09-24,10.035,10.188,9.975,10.147,146352,0
2010-09-27,9.917,10.127,9.91,10.049,137853,0
2010-09-28,10.006,10.101,10.006,10.069,69894,0
2010-09-29,10.083,10.161,9.917,10.049,144605,0
2010-09-30,10.061,10.12,10.019,10.104,79177,0
2010-10-01,10.101,10.127,10.089,10.106,45407,0
2010-10-04,10.063,10.113,10.063,10.106,44630,0
2010-10-05,10.089,10.113,10.083,10.089,44930,0
2010-10-06,10.101,10.101,10.035,10.049,38222,0
2010-10-07,10.106,10.127,10.041,10.063,67379,0
2010-10-08,10.089,10.094,10.049,10.063,51823,0
2010-10-11,10.089,10.127,10.049,10.049,53065,0
2010-10-12,10.069,10.101,10.049,10.083,36524,0
2010-10-13,10.069,10.069,9.893,9.899,172079,0
2010-10-14,9.899,9.923,9.88,9.91,43763,0
2010-10-15,9.923,9.923,9.838,9.838,38289,0
2010-10-18,9.872,9.887,9.752,9.787,73213,0
2010-10-19,9.795,9.81,9.752,9.795,96618,0
2010-10-20,9.773,9.817,9.723,9.744,66576,0
2010-10-21,9.717,9.803,9.717,9.803,56997,0
2010-10-22,9.795,9.795,9.759,9.787,37241,0
2010-10-25,9.838,9.838,9.773,9.83,79653,0
2010-10-26,9.83,9.83,9.744,9.78,58668,0
2010-10-27,9.803,9.803,9.709,9.744,91474,0
2010-10-28,9.759,9.759,9.682,9.69,72252,0
2010-10-29,9.699,9.724,9.688,9.694,48905,0
2010-11-01,9.744,9.759,9.723,9.723,51803,0
2010-11-02,9.717,9.723,9.661,9.7,89830,0
2010-11-03,9.7,9.704,9.657,9.69,91553,0
2010-11-04,9.657,9.677,9.59,9.59,118110,0
2010-11-05,9.582,9.612,9.562,9.612,105113,0
2010-11-08,9.57,9.606,9.514,9.562,166919,0
2010-11-09,9.527,9.548,9.2835,9.2835,240615,0
2010-11-10,9.2233,9.2233,8.933,9.0592,387938,0
2010-11-11,8.9903,9.0169,8.8833,8.904,279761,0
2010-11-12,8.8833,9.0244,8.8627,8.9681,236113,0
2010-11-15,8.9861,8.9861,8.5094,8.5218,494658,0
2010-11-16,8.528,8.721,8.3141,8.7147,522907,0
2010-11-17,8.7431,8.848,8.6655,8.8097,211098,0
2010-11-18,8.7965,8.802,8.5577,8.6263,199667,0
2010-11-19,8.6781,8.8272,8.6445,8.8272,119848,0
2010-11-22,8.9396,9.2173,8.9114,9.1566,360526,0
2010-11-23,9.1245,9.3932,9.1245,9.25,182847,0
2010-11-24,9.2373,9.2902,9.138,9.1498,129779,0
2010-11-26,9.1623,9.2576,9.1623,9.2373,23202,0
2010-11-29,9.1826,9.25,9.1437,9.1768,156941,0
2010-11-30,9.169,9.204,9.1488,9.1604,76728,0
2010-12-01,9.1245,9.2767,9.0592,9.1498,179858,0
2010-12-02,9.0738,9.1313,8.9861,9.1313,210321,0
2010-12-03,9.1245,9.138,8.9396,8.9738,131280,0
2010-12-06,8.919,8.9265,8.7836,8.802,274661,0
2010-12-07,8.721,8.7836,8.4961,8.6591,384339,0
2010-12-08,8.6074,8.6591,8.4961,8.5157,234786,0
2010-12-09,8.5094,8.5362,8.4363,8.4961,151201,0
2010-12-10,8.4417,8.6003,8.3731,8.6003,142909,0
2010-12-13,8.5805,8.5805,8.4228,8.4692,125165,0
2010-12-14,8.3731,8.4755,8.2318,8.3344,269437,0
2010-12-15,8.3458,8.4025,8.225,8.3951,228408,0
2010-12-16,8.4151,8.6263,8.4151,8.6263,245701,0
2010-12-17,8.6526,8.8097,8.6526,8.7901,283263,0
2010-12-20,8.7901,8.8218,8.4417,8.4562,212058,0
2010-12-21,8.4363,8.5362,8.4306,8.4562,119633,0
2010-12-22,8.4363,8.5647,8.4363,8.4616,85668,0
2010-12-23,8.4562,8.4562,8.3951,8.4306,148031,0
2010-12-27,8.3882,8.4025,8.3265,8.366,156339,0
2010-12-28,8.366,8.3801,8.3069,8.3458,143285,0
2010-12-29,8.3425,8.4755,8.3159,8.4755,215590,0
2010-12-30,8.4287,8.603,8.4287,8.603,164463,0
2010-12-31,8.6409,8.7294,8.6201,8.6982,88373,0
2011-01-03,8.6526,8.6781,8.5218,8.5939,122200,0
2011-01-04,8.6074,8.6445,8.5504,8.5939,79227,0
2011-01-05,8.5939,8.6201,8.5433,8.5647,83860,0
2011-01-06,8.5577,8.6003,8.5157,8.528,88420,0
2011-01-07,8.5433,8.5647,8.4616,8.4906,50640,0
2011-01-10,8.5433,8.5433,8.4835,8.503,95108,0
2011-01-11,8.503,8.528,8.4562,8.4562,58970,0
2011-01-12,8.4228,8.4306,8.2992,8.3344,155790,0
2011-01-13,8.32,8.32,8.1893,8.2923,148185,0
2011-01-14,8.2586,8.3458,8.211,8.274,303656,0
2011-01-18,8.1963,8.3265,8.1715,8.2923,156030,0
2011-01-19,8.2974,8.3124,8.1756,8.1756,209106,0
2011-01-20,8.1963,8.3069,8.1715,8.3069,101434,0
2011-01-21,8.3069,8.4497,8.3069,8.4497,191027,0
2011-01-24,8.6991,8.7781,8.4095,8.5504,85055,0
2011-01-25,8.5647,8.6136,8.4835,8.5218,97053,0
2011-01-26,8.5218,8.5939,8.4616,8.5094,135282,0
2011-01-27,8.4835,8.5647,8.4755,8.4961,102933,0
2011-01-28,8.4961,8.5157,8.4363,8.4755,55532,0
2011-01-31,8.503,8.5176,8.4462,8.4533,91093,0
2011-02-01,8.4906,8.5577,8.4906,8.5362,45649,0
2011-02-02,8.5504,8.5647,8.5218,8.5577,43349,0
2011-02-03,8.5423,8.5647,8.5148,8.5504,59855,0
2011-02-04,8.503,8.503,8.4692,8.4692,26613,0
2011-02-07,8.4906,8.503,8.4306,8.4306,76594,0
2011-02-08,8.4363,8.4562,8.3344,8.3588,108402,0
2011-02-09,8.3406,8.3801,8.3265,8.3344,75683,0
2011-02-10,8.3387,8.3645,8.3124,8.3247,74142,0
2011-02-11,8.2992,8.4363,8.2992,8.3406,76723,0
2011-02-14,8.3265,8.366,8.3069,8.3265,74293,0
2011-02-15,8.2923,8.3801,8.2529,8.274,107038,0
2011-02-16,8.2859,8.4167,8.2796,8.3801,76832,0
2011-02-18,8.4363,8.4685,8.4219,8.4412,56635,0
2011-02-22,8.4025,8.4095,8.3069,8.3588,69229,0
2011-02-23,8.32,8.4616,8.32,8.4417,89791,0
2011-02-24,8.4616,8.4961,8.3951,8.4228,62247,0
2011-02-25,8.3864,8.4297,8.3387,8.3723,135892,0
2011-02-28,8.3924,8.4607,8.3924,8.4607,60001,0
2011-03-01,8.4543,8.5577,8.4543,8.5494,80110,0
2011-03-02,8.5867,8.6663,8.5867,8.6136,125628,0
2011-03-03,8.6319,8.6799,8.6201,8.6663,97769,0
2011-03-04,8.6526,8.6928,8.6319,8.6928,96119,0
2011-03-07,8.7001,8.722,8.6201,8.6383,107758,0
2011-03-08,8.6864,8.7001,8.6319,8.7001,41736,0
2011-03-09,8.6718,8.7294,8.6003,8.6003,102397,0
2011-03-10,8.6201,8.6526,8.5722,8.6003,62724,0
2011-03-11,8.6136,8.679,8.5647,8.5732,97507,0
2011-03-14,8.5148,8.5647,8.5148,8.5218,31747,0
2011-03-15,8.4896,8.5352,8.4607,8.528,65329,0
2011-03-16,8.5805,8.5805,8.4826,8.528,157570,0
2011-03-17,8.5371,8.5679,8.5227,8.5595,53265,0
2011-03-18,8.5732,8.6003,8.5647,8.5939,32750,0
2011-03-21,8.5939,8.6383,8.5939,8.6136,77268,0
2011-03-22,8.6136,8.6201,8.5423,8.5647,62134,0
2011-03-23,8.5867,8.6263,8.5805,8.6201,69033,0
2011-03-24,8.6591,8.6663,8.6201,8.6319,77726,0
2011-03-25,8.6392,8.6526,8.6201,8.6263,33182,0
2011-03-28,8.6074,8.6453,8.6074,8.6319,45324,0
2011-03-29,8.6591,8.6718,8.6003,8.6003,52476,0
2011-03-30,8.6074,8.6074,8.5504,8.5805,65246,0
2011-03-31,8.5541,8.585,8.5306,8.5459,64034,0
2011-04-01,8.5494,8.6136,8.5352,8.5722,48671,0
2011-04-04,8.5423,8.5939,8.5218,8.5647,72615,0
2011-04-05,8.5289,8.5885,8.5227,8.5885,47368,0
2011-04-06,8.6003,8.6003,8.528,8.5494,64309,0
2011-04-07,8.5751,8.5949,8.5751,8.5823,22288,0
2011-04-08,8.6003,8.6003,8.5352,8.5423,78712,0
2011-04-11,8.5722,8.6074,8.5209,8.6003,86798,0
2011-04-12,8.5513,8.6022,8.5513,8.6022,79239,0
2011-04-13,8.6074,8.6074,8.5148,8.5795,125218,0
2011-04-14,8.5494,8.6003,8.5352,8.5939,42225,0
2011-04-15,8.5795,8.6599,8.5577,8.6599,73737,0
2011-04-18,8.6392,8.6599,8.6074,8.6526,82693,0
2011-04-19,8.6453,8.6799,8.6392,8.6663,95108,0
2011-04-20,8.7083,8.7448,8.6873,8.7448,45335,0
2011-04-21,8.7448,8.779,8.7229,8.7303,53173,0
2011-04-25,8.7229,8.7303,8.6936,8.7083,68405,0
2011-04-26,8.7542,8.7883,8.7257,8.7817,89286,0
2011-04-27,8.779,8.8442,8.7724,8.8384,74525,0
2011-04-28,8.8311,8.8508,8.8181,8.8442,42415,0
2011-04-29,8.843,8.8646,8.8227,8.8498,45441,0
2011-05-02,8.8583,8.9238,8.8246,8.8311,180881,0
2011-05-03,8.8107,8.8788,8.8038,8.8367,95926,0
2011-05-04,8.848,8.8907,8.8412,8.8842,76911,0
2011-05-05,8.8646,8.9531,8.8646,8.9311,72628,0
2011-05-06,8.934,8.949,8.9274,8.934,80833,0
2011-05-09,8.9415,8.9932,8.9415,8.9644,96286,0
2011-05-10,8.9569,8.9758,8.9415,8.949,65582,0
2011-05-11,8.9785,8.9785,8.9444,8.9444,69159,0
2011-05-12,8.9701,8.9932,8.9274,8.9701,53937,0
2011-05-13,9.0055,9.0711,8.9701,8.9932,50636,0
2011-05-16,9.0269,9.0413,8.949,8.949,80494,0
2011-05-17,8.9701,8.9932,8.9569,8.9758,107592,0
2011-05-18,8.9884,9.0269,8.9884,8.9988,67917,0
2011-05-19,9.0413,9.0711,9.0269,9.0553,79930,0
2011-05-20,9.0674,9.0674,9.0159,9.0159,57912,0
2011-05-23,9.0487,9.0996,9.0206,9.0921,62740,0
2011-05-24,9.0487,9.115,9.0413,9.0996,62486,0
2011-05-25,9.1074,9.1352,9.0856,9.1352,72504,0
2011-05-26,9.169,9.2576,9.169,9.2576,76290,0
2011-05-27,9.2892,9.337,9.2688,9.3135,58703,0
2011-05-31,9.3215,9.341,9.2698,9.2855,87849,0
2011-06-01,9.3077,9.3077,9.1546,9.1604,117844,0
2011-06-02,9.1585,9.2263,9.0674,9.2263,190218,0
2011-06-03,9.1797,9.2688,9.0816,9.0894,149701,0
2011-06-06,9.1036,9.1323,9.0674,9.0674,158170,0
2011-06-07,9.0846,9.1427,9.0846,9.1427,48227,0
2011-06-08,9.1295,9.1826,9.1295,9.1604,57308,0
2011-06-09,9.1488,9.1604,9.115,9.115,38909,0
2011-06-10,9.1265,9.1323,9.0816,9.1323,45560,0
2011-06-13,9.1323,9.1408,9.0602,9.0894,74218,0
2011-06-14,9.1122,9.1323,9.0894,9.0958,30496,0
2011-06-15,9.1036,9.1122,9.0515,9.0602,79468,0
2011-06-16,9.064,9.1245,9.0487,9.0563,77357,0
2011-06-17,9.0602,9.0958,9.0458,9.0748,36005,0
2011-06-20,9.1036,9.1265,9.0748,9.0748,67211,0
2011-06-21,9.0674,9.1036,9.0674,9.0894,91120,0
2011-06-22,9.1122,9.1651,9.1122,9.1122,79920,0
2011-06-23,9.1408,9.1585,9.1122,9.1585,66831,0
2011-06-24,9.1892,9.1892,9.1604,9.1758,41269,0
2011-06-27,9.1651,9.2223,9.1585,9.1797,80973,0
2011-06-28,9.2001,9.2223,9.1931,9.2135,58647,0
2011-06-29,9.1931,9.2223,9.1797,9.1931,102716,0
2011-06-30,9.2087,9.2155,9.1941,9.1941,67864,0
2011-07-01,9.204,9.2243,9.1826,9.2243,54880,0
2011-07-05,9.2253,9.2892,9.2213,9.2615,48476,0
2011-07-06,9.2825,9.3195,9.2825,9.3135,50647,0
2011-07-07,9.3195,9.4119,9.3195,9.4119,61773,0
2011-07-08,9.4209,9.4678,9.4119,9.437,51716,0
2011-07-11,9.4648,9.4698,9.3912,9.3912,57838,0
2011-07-12,9.4209,9.4209,9.3453,9.3541,46845,0
2011-07-13,9.3492,9.3787,9.302,9.3225,44735,0
2011-07-14,9.3332,9.3719,9.3155,9.3581,25881,0
2011-07-15,9.3492,9.3492,9.2519,9.2718,34358,0
2011-07-18,9.2718,9.2785,9.2243,9.2653,39654,0
2011-07-19,9.2688,9.3235,9.2615,9.3235,58931,0
2011-07-20,9.3581,9.3639,9.3332,9.3492,55700,0
2011-07-21,9.3719,9.4159,9.3719,9.3787,48695,0
2011-07-22,9.4041,9.4041,9.3689,9.3689,27437,0
2011-07-25,9.3639,9.3787,9.2932,9.2932,75606,0
2011-07-26,9.3067,9.3312,9.2757,9.2757,33886,0
2011-07-27,9.302,9.3106,9.1352,9.1546,80931,0
2011-07-28,9.138,9.248,9.1245,9.243,100437,0
2011-07-29,9.1447,9.244,9.1084,9.2145,109711,0
2011-08-01,9.2173,9.3332,9.2173,9.3155,107727,0
2011-08-02,9.3001,9.4159,9.3001,9.4001,98023,0
2011-08-03,9.4041,9.544,9.3962,9.506,127246,0
2011-08-04,9.566,9.596,9.4519,9.4519,135948,0
2011-08-05,9.443,9.4678,9.3195,9.3767,119168,0
2011-08-08,9.2566,9.2892,9.0797,9.1168,212763,0
2011-08-09,9.1854,9.3541,9.0646,9.2892,199521,0
2011-08-10,9.2615,9.4509,9.2566,9.3689,117871,0
2011-08-11,9.4509,9.4867,9.3962,9.4678,117042,0
2011-08-12,9.4678,9.556,9.4678,9.544,72261,0
2011-08-15,9.578,9.609,9.443,9.537,164637,0
2011-08-16,9.572,9.572,9.4937,9.4937,71090,0
2011-08-17,9.585,9.594,9.528,9.594,92433,0
2011-08-18,9.602,9.668,9.528,9.647,96061,0
2011-08-19,9.602,9.694,9.602,9.647,157655,0
2011-08-22,9.676,9.681,9.624,9.647,55053,0
2011-08-23,9.639,9.738,9.639,9.717,100690,0
2011-08-24,9.738,9.782,9.681,9.694,57078,0
2011-08-25,9.689,9.717,9.594,9.617,47426,0
2011-08-26,9.641,9.641,9.55,9.55,43464,0
2011-08-29,9.585,9.654,9.544,9.572,86391,0
2011-08-30,9.578,9.689,9.578,9.639,73978,0
2011-08-31,9.684,9.781,9.663,9.691,91578,0
2011-09-01,9.754,9.821,9.717,9.821,96283,0
2011-09-02,9.792,9.822,9.762,9.815,33477,0
2011-09-06,9.829,9.938,9.768,9.913,98073,0
2011-09-07,9.913,9.953,9.913,9.924,56499,0
2011-09-08,9.93,9.967,9.919,9.919,61572,0
2011-09-09,9.932,9.954,9.897,9.954,42682,0
2011-09-12,9.947,10.015,9.926,9.975,78222,0
2011-09-13,10.022,10.022,9.939,9.947,44221,0
2011-09-14,9.926,9.926,9.897,9.897,67635,0
2011-09-15,9.969,9.983,9.846,9.961,82573,0
2011-09-16,9.932,9.954,9.915,9.954,41752,0
2011-09-19,9.947,10,9.922,10,23733,0
2011-09-20,10.015,10.045,9.939,9.961,62942,0
2011-09-21,10,10.08,9.983,10.022,120355,0
2011-09-22,10.051,10.087,9.975,9.983,68164,0
2011-09-23,9.998,10.05,9.946,9.973,37990,0
2011-09-26,10.007,10.007,9.932,9.975,35327,0
2011-09-27,9.975,10.051,9.954,9.975,57025,0
2011-09-28,10.022,10.045,9.983,9.983,38860,0
2011-09-29,10.015,10.036,9.961,9.969,45019,0
2011-09-30,10.021,10.028,9.965,9.972,38454,0
2011-10-03,9.939,9.991,9.915,9.915,67961,0
2011-10-04,9.938,9.938,9.699,9.731,101329,0
2011-10-05,9.691,9.76,9.658,9.723,151998,0
2011-10-06,9.708,9.76,9.678,9.76,93329,0
2011-10-07,9.783,9.814,9.724,9.814,56714,0
2011-10-10,9.836,9.844,9.717,9.724,88814,0
2011-10-11,9.724,9.731,9.688,9.699,45234,0
2011-10-12,9.731,9.731,9.615,9.615,121380,0
2011-10-13,9.645,9.645,9.534,9.562,115823,0
2011-10-14,9.622,9.717,9.608,9.704,90503,0
2011-10-17,9.724,9.746,9.68,9.694,41970,0
2011-10-18,9.724,9.724,9.688,9.724,50716,0
2011-10-19,9.704,9.814,9.704,9.814,56630,0
2011-10-20,9.783,9.814,9.738,9.746,48909,0
2011-10-21,9.744,9.798,9.73,9.782,65247,0
2011-10-24,9.783,9.814,9.724,9.814,76903,0
2011-10-25,9.792,9.792,9.698,9.709,71390,0
2011-10-26,9.791,9.791,9.738,9.791,41485,0
2011-10-27,9.814,9.865,9.754,9.754,93162,0
2011-10-28,9.807,9.814,9.736,9.736,58269,0
2011-10-31,9.75,9.798,9.735,9.735,56931,0
2011-11-01,9.737,9.807,9.709,9.768,53497,0
2011-11-02,9.776,9.865,9.776,9.858,75188,0
2011-11-03,9.852,9.909,9.852,9.909,77082,0
2011-11-04,9.915,9.926,9.865,9.896,58447,0
2011-11-07,9.888,9.96,9.888,9.908,97276,0
2011-11-08,9.939,9.947,9.865,9.9,79617,0
2011-11-09,9.902,9.963,9.902,9.963,68963,0
2011-11-10,9.985,9.985,9.926,9.963,42804,0
2011-11-11,10.052,10.06,9.968,10.022,45208,0
2011-11-14,10.052,10.073,10.03,10.073,73146,0
2011-11-15,10.066,10.106,10.03,10.106,64682,0
2011-11-16,10.106,10.187,10.106,10.187,46386,0
2011-11-17,10.187,10.267,10.18,10.253,140683,0
2011-11-18,10.246,10.267,10.18,10.215,103569,0
2011-11-21,10.223,10.246,10.18,10.24,87675,0
2011-11-22,10.261,10.281,10.2,10.2,97869,0
2011-11-23,10.24,10.261,10.223,10.253,58713,0
2011-11-25,10.258,10.278,10.228,10.258,31228,0
2011-11-28,10.253,10.323,10.253,10.323,91225,0
2011-11-29,10.332,10.332,10.261,10.3,42565,0
2011-11-30,10.32,10.343,10.224,10.255,91178,0
2011-12-01,10.281,10.345,10.253,10.345,59477,0
2011-12-02,10.365,10.393,10.335,10.386,96150,0
2011-12-05,10.407,10.429,10.373,10.386,76992,0
2011-12-06,10.387,10.47,10.373,10.415,65799,0
2011-12-07,10.415,10.542,10.415,10.542,123807,0
2011-12-08,10.571,10.626,10.495,10.548,94430,0
2011-12-09,10.563,10.63,10.523,10.57,67817,0
2011-12-12,10.605,10.618,10.563,10.605,52170,0
2011-12-13,10.618,10.672,10.583,10.652,124141,0
2011-12-14,10.652,10.687,10.63,10.63,123904,0
2011-12-15,10.59,10.612,10.531,10.54,110228,0
2011-12-16,10.557,10.599,10.548,10.585,50192,0
2011-12-19,10.596,10.623,10.554,10.623,53742,0
2011-12-20,10.637,10.66,10.547,10.547,69395,0
2011-12-21,10.563,10.612,10.547,10.605,51522,0
2011-12-22,10.605,10.605,10.563,10.605,89598,0
2011-12-23,10.608,10.639,10.592,10.599,100258,0
2011-12-27,10.623,10.637,10.583,10.605,36410,0
2011-12-28,10.623,10.63,10.583,10.605,52538,0
2011-12-29,10.605,10.644,10.59,10.623,86975,0
2011-12-30,10.674,10.7,10.625,10.647,75955,0
2012-01-03,10.633,10.708,10.62,10.62,63626,0
2012-01-04,10.655,10.715,10.62,10.715,128134,0
2012-01-05,10.715,10.846,10.715,10.795,92905,0
2012-01-06,10.817,10.865,10.781,10.789,133282,0
2012-01-09,10.823,10.854,10.817,10.854,77760,0
2012-01-10,10.854,10.909,10.838,10.909,103071,0
2012-01-11,10.926,10.926,10.811,10.811,81100,0
2012-01-12,10.882,10.926,10.882,10.912,54257,0
2012-01-13,10.924,10.954,10.909,10.909,110118,0
2012-01-17,10.915,10.944,10.878,10.883,68795,0
2012-01-18,10.924,10.977,10.924,10.977,51851,0
2012-01-19,10.94,10.985,10.94,10.97,53389,0
2012-01-20,10.985,11.006,10.97,10.977,44688,0
2012-01-23,11.006,11.056,10.985,11.043,86977,0
2012-01-24,11.035,11.035,10.985,10.992,57974,0
2012-01-25,11.021,11.043,10.992,11.014,65210,0
2012-01-26,11.021,11.165,11.021,11.064,85891,0
2012-01-27,11.099,11.159,11.046,11.092,103596,0
2012-01-30,11.113,11.218,11.113,11.187,68837,0
2012-01-31,11.213,11.243,11.144,11.243,97695,0
2012-02-01,11.276,11.297,11.218,11.256,120535,0
2012-02-02,11.262,11.288,11.194,11.201,150915,0
2012-02-03,11.265,11.278,11.145,11.176,194543,0
2012-02-06,11.176,11.221,11.137,11.196,106591,0
2012-02-07,11.149,11.227,11.149,11.21,99949,0
2012-02-08,11.219,11.538,11.194,11.312,135150,0
2012-02-09,11.348,11.348,11.298,11.303,81414,0
2012-02-10,11.342,11.409,11.315,11.409,116781,0
2012-02-13,11.463,11.463,11.321,11.386,130711,0
2012-02-14,11.335,11.356,11.293,11.307,91564,0
2012-02-15,11.321,11.386,11.299,11.364,123374,0
2012-02-16,11.299,11.342,11.221,11.229,111658,0
2012-02-17,11.229,11.259,11.189,11.229,111600,0
2012-02-21,11.251,11.35,11.205,11.265,115596,0
2012-02-22,11.273,11.273,11.221,11.251,68063,0
2012-02-23,11.278,11.335,11.196,11.229,77302,0
2012-02-24,11.27,11.369,11.233,11.354,36025,0
2012-02-27,11.409,11.432,11.342,11.409,111845,0
2012-02-28,11.441,11.463,11.401,11.454,60938,0
2012-02-29,11.471,11.549,11.471,11.549,109209,0
2012-03-01,11.597,11.621,11.514,11.568,100279,0
2012-03-02,11.596,11.605,11.406,11.505,90859,0
2012-03-05,11.483,11.49,11.415,11.469,49782,0
2012-03-06,11.446,11.461,11.332,11.406,79825,0
2012-03-07,11.453,11.546,11.453,11.53,39591,0
2012-03-08,11.538,11.553,11.261,11.414,83810,0
2012-03-09,11.446,11.446,11.384,11.399,34787,0
2012-03-12,11.469,11.505,11.446,11.469,62295,0
2012-03-13,11.512,11.525,11.461,11.483,71002,0
2012-03-14,11.483,11.49,11.362,11.362,169840,0
2012-03-15,11.362,11.362,10.863,11.012,377813,0
2012-03-16,10.891,10.921,10.579,10.65,560722,0
2012-03-19,10.693,10.842,10.543,10.762,174880,0
2012-03-20,10.798,10.827,10.684,10.762,165029,0
2012-03-21,10.819,10.827,10.693,10.756,192725,0
2012-03-22,10.741,10.827,10.716,10.741,137932,0
2012-03-23,10.802,10.831,10.766,10.78,134146,0
2012-03-26,10.806,10.806,10.756,10.798,155151,0
2012-03-27,10.792,10.819,10.702,10.806,146286,0
2012-03-28,10.834,10.967,10.834,10.952,200513,0
2012-03-29,10.975,11.019,10.961,10.99,85863,0
2012-03-30,11.015,11.067,10.999,11.037,77125,0
2012-04-02,11.087,11.142,11.07,11.142,76945,0
2012-04-03,11.147,11.179,11.091,11.109,120617,0
2012-04-04,11.135,11.167,11.092,11.135,58070,0
2012-04-05,11.121,11.189,11.121,11.175,38850,0
2012-04-09,11.192,11.254,11.192,11.225,77532,0
2012-04-10,11.239,11.261,11.162,11.239,70368,0
2012-04-11,11.254,11.276,11.179,11.208,114018,0
2012-04-12,11.254,11.261,11.125,11.192,103604,0
2012-04-13,11.199,11.254,11.192,11.225,64421,0
2012-04-16,11.246,11.246,11.192,11.239,78677,0
2012-04-17,11.251,11.259,11.213,11.236,78860,0
2012-04-18,11.261,11.311,11.246,11.282,56012,0
2012-04-19,11.302,11.332,11.288,11.318,72037,0
2012-04-20,11.279,11.329,11.274,11.329,55422,0
2012-04-23,11.332,11.375,11.324,11.375,55749,0
2012-04-24,11.368,11.399,11.332,11.383,62281,0
2012-04-25,11.383,11.383,11.324,11.368,68770,0
2012-04-26,11.346,11.383,11.318,11.346,96844,0
2012-04-27,11.329,11.337,11.293,11.293,65912,0
2012-04-30,11.326,11.355,11.304,11.349,76907,0
2012-05-01,11.372,11.396,11.365,11.365,66302,0
2012-05-02,11.399,11.399,11.353,11.383,94201,0
2012-05-03,11.396,11.404,11.372,11.388,65216,0
2012-05-04,11.388,11.48,11.388,11.48,53894,0
2012-05-07,11.48,11.51,11.443,11.443,85081,0
2012-05-08,11.443,11.488,11.404,11.419,128020,0
2012-05-09,11.451,11.517,11.428,11.51,101934,0
2012-05-10,11.521,11.543,11.493,11.521,63624,0
2012-05-11,11.523,11.536,11.48,11.51,55568,0
2012-05-14,11.496,11.551,11.451,11.536,57077,0
2012-05-15,11.536,11.551,11.536,11.536,50091,0
2012-05-16,11.545,11.613,11.517,11.595,86083,0
2012-05-17,11.582,11.604,11.48,11.504,82024,0
2012-05-18,11.48,11.529,11.48,11.529,45318,0
2012-05-21,11.517,11.529,11.496,11.51,65586,0
2012-05-22,11.51,11.536,11.496,11.536,102492,0
2012-05-23,11.536,11.613,11.529,11.604,106547,0
2012-05-24,11.613,11.642,11.565,11.619,40775,0
2012-05-25,11.65,11.682,11.65,11.682,93510,0
2012-05-29,11.716,11.716,11.674,11.697,69465,0
2012-05-30,11.682,11.704,11.633,11.704,42411,0
2012-05-31,11.695,11.702,11.618,11.68,105489,0
2012-06-01,11.68,11.711,11.631,11.711,53311,0
2012-06-04,11.582,11.659,11.517,11.65,103536,0
2012-06-05,11.651,11.684,11.596,11.661,75088,0
2012-06-06,11.684,11.726,11.642,11.669,50782,0
2012-06-07,11.739,11.739,11.684,11.706,59155,0
2012-06-08,11.752,11.796,11.695,11.743,88424,0
2012-06-11,11.764,11.764,11.695,11.702,58544,0
2012-06-12,11.711,11.723,11.611,11.618,91466,0
2012-06-13,11.665,11.673,11.572,11.587,79662,0
2012-06-14,11.618,11.625,11.501,11.507,105184,0
2012-06-15,11.486,11.486,11.34,11.409,158609,0
2012-06-18,11.448,11.572,11.448,11.549,113209,0
2012-06-19,11.593,11.625,11.563,11.58,68591,0
2012-06-20,11.563,11.625,11.563,11.593,56939,0
2012-06-21,11.631,11.631,11.58,11.58,52670,0
2012-06-22,11.62,11.62,11.583,11.583,51877,0
2012-06-25,11.618,11.648,11.563,11.572,55343,0
2012-06-26,11.665,11.702,11.625,11.673,112130,0
2012-06-27,11.695,11.764,11.695,11.764,139460,0
2012-06-28,11.743,11.858,11.736,11.858,75331,0
2012-06-29,11.858,11.923,11.832,11.866,109375,0
2012-07-02,11.903,11.983,11.85,11.932,287656,0
2012-07-03,11.903,12.089,11.903,12.089,97813,0
2012-07-05,12.13,12.138,12.055,12.13,59963,0
2012-07-06,12.055,12.28,12.055,12.264,155195,0
2012-07-09,12.244,12.466,12.244,12.371,107476,0
2012-07-10,12.461,12.489,12.354,12.4,81946,0
2012-07-11,12.38,12.466,12.192,12.25,137180,0
2012-07-12,12.317,12.332,11.937,11.963,197019,0
2012-07-13,12.055,12.078,11.996,12.018,148948,0
2012-07-16,12.04,12.101,11.95,11.958,117451,0
2012-07-17,12.055,12.122,11.973,12.122,148439,0
2012-07-18,12.168,12.256,12.122,12.16,163904,0
2012-07-19,12.244,12.28,12.138,12.192,78620,0
2012-07-20,12.264,12.264,12.175,12.236,55264,0
2012-07-23,12.345,12.354,12.152,12.207,60332,0
2012-07-24,12.345,12.395,12.264,12.302,81148,0
2012-07-25,12.309,12.438,12.309,12.408,70167,0
2012-07-26,12.474,12.474,12.38,12.415,49854,0
2012-07-27,12.512,12.543,12.466,12.482,59082,0
2012-07-30,12.527,12.536,12.354,12.371,102190,0
2012-07-31,12.43,12.466,12.371,12.466,32495,0
2012-08-01,12.503,12.55,12.236,12.244,109870,0
2012-08-02,12.28,12.338,12.244,12.332,71040,0
2012-08-03,12.345,12.55,12.317,12.55,100215,0
2012-08-06,12.43,12.482,12.345,12.362,83360,0
2012-08-07,12.489,12.489,12.222,12.272,76547,0
2012-08-08,12.198,12.4,12.198,12.362,62486,0
2012-08-09,12.4,12.4,12.256,12.256,97373,0
2012-08-10,12.362,12.362,12.214,12.236,91359,0
2012-08-13,12.242,12.248,12.053,12.105,123220,0
2012-08-14,12.135,12.361,12.127,12.3,141613,0
2012-08-15,12.337,12.415,12.255,12.388,107498,0
2012-08-16,12.4,12.444,12.331,12.353,54897,0
2012-08-17,12.415,12.453,12.353,12.353,57227,0
2012-08-20,12.415,12.415,12.307,12.307,65767,0
2012-08-21,12.345,12.353,12.083,12.098,85840,0
2012-08-22,12.091,12.12,11.984,11.992,135713,0
2012-08-23,12.03,12.127,12.03,12.105,62638,0
2012-08-24,12.091,12.166,12.075,12.127,63359,0
2012-08-27,12.12,12.127,12.038,12.038,84448,0
2012-08-28,12.075,12.075,12.03,12.075,93053,0
2012-08-29,12.111,12.307,12.111,12.307,66815,0
2012-08-30,12.263,12.292,12.181,12.248,56694,0
2012-08-31,12.3,12.3,12.105,12.158,77841,0
2012-09-04,12.15,12.173,12.045,12.075,82055,0
2012-09-05,12.111,12.189,12.067,12.173,84327,0
2012-09-06,12.248,12.263,12.189,12.242,66586,0
2012-09-07,12.271,12.271,12.105,12.158,97479,0
2012-09-10,12.158,12.255,12.158,12.22,64878,0
2012-09-11,12.271,12.316,12.255,12.316,52469,0
2012-09-12,12.368,12.368,12.275,12.314,69636,0
2012-09-13,12.405,12.46,12.299,12.413,143892,0
2012-09-14,12.465,12.472,12.344,12.368,90180,0
2012-09-17,12.344,12.344,12.253,12.26,35831,0
2012-09-18,12.253,12.386,12.247,12.299,104764,0
2012-09-19,12.351,12.386,12.336,12.351,56285,0
2012-09-20,12.351,12.421,12.336,12.368,100681,0
2012-09-21,12.405,12.443,12.351,12.351,89094,0
2012-09-24,12.413,12.413,12.336,12.393,46460,0
2012-09-25,12.428,12.443,12.368,12.443,59668,0
2012-09-26,12.46,12.472,12.437,12.472,49181,0
2012-09-27,12.472,12.472,12.428,12.452,45939,0
2012-09-28,12.46,12.472,12.437,12.46,76695,0
2012-10-01,12.542,12.647,12.465,12.647,139479,0
2012-10-02,12.661,12.669,12.586,12.625,97380,0
2012-10-03,12.618,12.669,12.609,12.669,40432,0
2012-10-04,12.669,12.669,12.633,12.669,55088,0
2012-10-05,12.685,12.783,12.669,12.783,63134,0
2012-10-08,12.797,12.812,12.777,12.797,62354,0
2012-10-09,12.812,12.812,12.661,12.661,58034,0
2012-10-10,12.702,12.725,12.625,12.725,84969,0
2012-10-11,12.753,12.81,12.724,12.775,87127,0
2012-10-12,12.825,12.841,12.796,12.833,38056,0
2012-10-15,12.849,12.929,12.825,12.929,88301,0
2012-10-16,12.866,12.987,12.833,12.987,121463,0
2012-10-17,12.987,12.992,12.947,12.959,51199,0
2012-10-18,12.978,12.987,12.912,12.959,84546,0
2012-10-19,12.966,12.987,12.959,12.978,68135,0
2012-10-22,13.029,13.095,12.938,12.973,49171,0
2012-10-23,12.987,13.014,12.929,12.978,103437,0
2012-10-24,12.966,13.029,12.959,12.973,78636,0
2012-10-25,12.987,12.987,12.888,12.973,91502,0
2012-10-26,12.987,13.029,12.896,12.912,70093,0
2012-10-31,12.92,12.973,12.675,12.818,161328,0
2012-11-01,12.833,12.959,12.818,12.912,96692,0
2012-11-02,12.947,12.947,12.803,12.882,78508,0
2012-11-05,12.81,12.818,12.692,12.73,62399,0
2012-11-06,12.767,12.788,12.651,12.7,69502,0
2012-11-07,12.736,12.857,12.736,12.841,85456,0
2012-11-08,12.874,12.896,12.841,12.888,75131,0
2012-11-09,12.912,13.022,12.904,13.022,86467,0
2012-11-12,13.029,13.054,12.998,13.045,42000,0
2012-11-13,13.069,13.076,12.893,12.965,90583,0
2012-11-14,12.984,12.984,12.863,12.918,110641,0
2012-11-15,12.846,12.879,12.688,12.816,114745,0
2012-11-16,12.846,13.061,12.846,13.027,49646,0
2012-11-19,13.076,13.142,13.027,13.027,125074,0
2012-11-20,13.102,13.17,13.011,13.011,100508,0
2012-11-21,13.109,13.125,13.027,13.027,49359,0
2012-11-23,13.027,13.069,12.997,13.069,56474,0
2012-11-26,13.069,13.069,12.936,12.951,87530,0
2012-11-27,13.003,13.069,12.958,13.069,91461,0
2012-11-28,13.094,13.15,13.027,13.051,124579,0
2012-11-29,13.117,13.232,13.117,13.232,80870,0
2012-11-30,13.293,13.368,13.224,13.302,112767,0
2012-12-03,13.339,13.354,13.011,13.25,175524,0
2012-12-04,13.25,13.25,13.178,13.241,123091,0
2012-12-05,13.224,13.302,13.192,13.197,91506,0
2012-12-06,13.224,13.224,13.011,13.011,119793,0
2012-12-07,13.084,13.084,12.854,12.901,191713,0
2012-12-10,12.901,12.971,12.901,12.901,78876,0
2012-12-11,12.936,12.984,12.901,12.926,136070,0
2012-12-12,12.918,13.027,12.846,12.893,243178,0
2012-12-13,12.901,12.909,12.838,12.879,114154,0
2012-12-14,12.838,12.886,12.763,12.823,83443,0
2012-12-17,12.786,12.808,12.413,12.696,344932,0
2012-12-18,12.604,12.763,12.443,12.465,187050,0
2012-12-19,12.443,12.573,12.368,12.46,180188,0
2012-12-20,12.465,12.626,12.443,12.488,144820,0
2012-12-21,12.443,12.663,12.413,12.437,150989,0
2012-12-24,12.452,12.495,12.405,12.437,54468,0
2012-12-26,12.443,12.588,12.335,12.35,101385,0
2012-12-27,12.328,12.358,12.238,12.313,136788,0
2012-12-28,12.258,12.405,12.251,12.399,94349,0
2012-12-31,12.421,12.536,12.421,12.473,69906,0
2013-01-02,12.518,12.772,12.518,12.733,94129,0
2013-01-03,12.816,12.854,12.772,12.829,65190,0
2013-01-04,12.893,12.971,12.854,12.971,61530,0
2013-01-07,12.977,13.102,12.971,13.094,98175,0
2013-01-08,13.027,13.125,13.027,13.125,47214,0
2013-01-09,13.17,13.21,13.094,13.21,53355,0
2013-01-10,13.256,13.284,13.185,13.284,64435,0
2013-01-11,13.322,13.403,13.239,13.403,77369,0
2013-01-14,13.43,13.43,13.184,13.263,94022,0
2013-01-15,13.169,13.239,13.032,13.114,92336,0
2013-01-16,13.114,13.169,12.922,13.139,46830,0
2013-01-17,13.195,13.222,13.156,13.162,23875,0
2013-01-18,13.169,13.195,13.114,13.114,42266,0
2013-01-22,13.106,13.148,13.066,13.123,48890,0
2013-01-23,13.162,13.247,13.13,13.222,67684,0
2013-01-24,13.208,13.291,13.208,13.282,54049,0
2013-01-25,13.291,13.345,13.239,13.291,44279,0
2013-01-28,13.255,13.3,13.114,13.139,52194,0
2013-01-29,13.139,13.214,12.995,13.001,103898,0
2013-01-30,12.995,13.066,12.975,13.048,49850,0
2013-01-31,13.041,13.066,12.981,13.032,46848,0
2013-02-01,13.106,13.106,12.968,12.995,80345,0
2013-02-04,12.956,12.975,12.868,12.914,66141,0
2013-02-05,12.922,12.948,12.842,12.89,65879,0
2013-02-06,12.922,12.932,12.804,12.914,80901,0
2013-02-07,12.956,12.981,12.932,12.981,31636,0
2013-02-08,12.981,13.032,12.981,12.981,51988,0
2013-02-11,12.975,13.032,12.975,12.995,44004,0
2013-02-12,13.099,13.169,13.032,13.048,126062,0
2013-02-13,13.098,13.098,12.993,12.993,51771,0
2013-02-14,12.987,12.987,12.865,12.895,53300,0
2013-02-15,12.865,12.872,12.786,12.865,72268,0
2013-02-19,12.824,12.938,12.809,12.872,80624,0
2013-02-20,12.865,12.947,12.856,12.92,38458,0
2013-02-21,12.947,13.089,12.938,13.072,64721,0
2013-02-22,13.055,13.137,13.055,13.098,52946,0
2013-02-25,13.089,13.098,13.046,13.072,51770,0
2013-02-26,13.089,13.121,12.954,13.03,81616,0
2013-02-27,12.993,13.03,12.938,12.954,59043,0
2013-02-28,12.959,13.023,12.929,12.938,51216,0
2013-03-01,12.947,12.993,12.865,12.881,84726,0
2013-03-04,12.831,12.872,12.773,12.847,71880,0
2013-03-05,12.831,12.865,12.809,12.839,57050,0
2013-03-06,12.887,12.92,12.809,12.881,54055,0
2013-03-07,12.824,12.839,12.75,12.8,89917,0
2013-03-08,12.887,12.887,12.72,12.773,107554,0
2013-03-11,12.809,12.809,12.655,12.679,74832,0
2013-03-12,12.696,12.733,12.534,12.572,113675,0
2013-03-13,12.541,12.57,12.388,12.408,133202,0
2013-03-14,12.438,12.447,12.223,12.238,228821,0
2013-03-15,12.128,12.168,11.867,12.013,416344,0
2013-03-18,11.988,12.251,11.988,12.231,148976,0
2013-03-19,12.275,12.4,12.168,12.388,116724,0
2013-03-20,12.447,12.541,12.438,12.532,94802,0
2013-03-21,12.554,12.554,12.37,12.455,114225,0
2013-03-22,12.415,12.484,12.415,12.463,38197,0
2013-03-25,12.491,12.491,12.336,12.345,63467,0
2013-03-26,12.305,12.37,12.259,12.36,99811,0
2013-03-27,12.33,12.415,12.33,12.36,78782,0
2013-03-28,12.431,12.455,12.394,12.455,38332,0
2013-04-01,12.408,12.498,12.379,12.388,62828,0
2013-04-02,12.388,12.455,12.314,12.36,94730,0
2013-04-03,12.37,12.394,12.267,12.275,80933,0
2013-04-04,12.275,12.322,12.231,12.259,65132,0
2013-04-05,12.259,12.463,12.259,12.463,40920,0
2013-04-08,12.447,12.548,12.447,12.514,89515,0
2013-04-09,12.548,12.617,12.548,12.57,56933,0
2013-04-10,12.57,12.732,12.541,12.726,86085,0
2013-04-11,12.725,12.725,12.576,12.614,56076,0
2013-04-12,12.651,12.651,12.583,12.623,41047,0
2013-04-15,12.614,12.614,12.461,12.567,90707,0
2013-04-16,12.528,12.606,12.52,12.551,44884,0
2013-04-17,12.545,12.63,12.545,12.606,101243,0
2013-04-18,12.623,12.684,12.614,12.676,48501,0
2013-04-19,12.701,12.822,12.668,12.815,94818,0
2013-04-22,12.822,12.91,12.807,12.894,65791,0
2013-04-23,12.946,12.959,12.807,12.807,101676,0
2013-04-24,12.838,12.919,12.748,12.871,119637,0
2013-04-25,12.959,12.978,12.822,12.838,109795,0
2013-04-26,12.784,12.894,12.784,12.829,85836,0
2013-04-29,12.829,12.953,12.791,12.902,31360,0
2013-04-30,12.937,12.959,12.815,12.829,42343,0
2013-05-01,12.822,12.928,12.807,12.902,81800,0
2013-05-02,12.886,12.959,12.863,12.946,65878,0
2013-05-03,12.946,12.946,12.838,12.879,71964,0
2013-05-06,12.854,12.902,12.845,12.879,43075,0
2013-05-07,12.863,12.919,12.845,12.871,89460,0
2013-05-08,12.919,12.937,12.854,12.902,79468,0
2013-05-09,12.879,12.894,12.755,12.871,53874,0
2013-05-10,12.829,12.879,12.829,12.854,36474,0
2013-05-13,12.877,12.877,12.745,12.827,87394,0
2013-05-14,12.789,12.87,12.754,12.836,70483,0
2013-05-15,12.783,12.821,12.707,12.76,77575,0
2013-05-16,12.754,12.754,12.698,12.729,39968,0
2013-05-17,12.768,12.789,12.736,12.754,62861,0
2013-05-20,12.723,12.844,12.714,12.812,50602,0
2013-05-21,12.768,12.776,12.681,12.76,53309,0
2013-05-22,12.729,12.776,12.723,12.745,40103,0
2013-05-23,12.698,12.76,12.698,12.698,19207,0
2013-05-24,12.673,12.673,12.587,12.65,112467,0
2013-05-28,12.635,12.635,12.486,12.516,68256,0
2013-05-29,12.448,12.486,12.251,12.289,136687,0
2013-05-30,12.182,12.275,12.134,12.173,196440,0
2013-05-31,12.173,12.19,11.74,11.813,415933,0
2013-06-03,11.813,11.886,11.669,11.821,390735,0
2013-06-04,11.742,11.955,11.721,11.916,232349,0
2013-06-05,11.946,12.289,11.946,12.222,172441,0
2013-06-06,12.258,12.379,12.173,12.345,157999,0
2013-06-07,12.361,12.37,12.237,12.336,79838,0
2013-06-10,12.298,12.298,12.149,12.206,79641,0
2013-06-11,12.017,12.096,12.017,12.04,67351,0
2013-06-12,11.967,11.967,11.704,11.779,207506,0
2013-06-13,11.704,11.802,11.704,11.712,188503,0
2013-06-14,11.756,11.818,11.712,11.788,140432,0
2013-06-17,11.788,11.906,11.704,11.867,110898,0
2013-06-18,11.779,11.867,11.673,11.859,182337,0
2013-06-19,11.761,11.833,11.704,11.733,136782,0
2013-06-20,11.696,11.779,11.483,11.507,327597,0
2013-06-21,11.435,11.574,11.394,11.46,164234,0
2013-06-24,11.386,11.418,10.996,11.048,326101,0
2013-06-25,11.074,11.127,10.798,11.101,214259,0
2013-06-26,11.119,11.507,11.119,11.491,139075,0
2013-06-27,11.499,11.779,11.499,11.717,130503,0
2013-06-28,11.717,11.779,11.606,11.68,83899,0
2013-07-01,11.68,11.833,11.606,11.665,129082,0
2013-07-02,11.574,11.656,11.527,11.614,119863,0
2013-07-03,11.557,11.606,11.468,11.499,79874,0
2013-07-05,11.316,11.418,11.175,11.24,120439,0
2013-07-08,11.248,11.308,11.127,11.15,114354,0
2013-07-09,11.157,11.272,11.082,11.24,86256,0
2013-07-10,11.167,11.175,11.048,11.074,189923,0
2013-07-11,11.196,11.256,11.126,11.256,90295,0
2013-07-12,11.256,11.276,11.183,11.189,118656,0
2013-07-15,11.189,11.196,11.132,11.132,46194,0
2013-07-16,11.196,11.215,11.108,11.165,112160,0
2013-07-17,11.148,11.283,11.099,11.256,72785,0
2013-07-18,11.196,11.283,11.132,11.148,105207,0
2013-07-19,11.108,11.141,11.026,11.033,120366,0
2013-07-22,11.026,11.033,10.936,10.953,197955,0
2013-07-23,10.944,11.099,10.944,11.055,84122,0
2013-07-24,11.033,11.04,10.944,10.953,100554,0
2013-07-25,10.92,10.953,10.826,10.88,145454,0
2013-07-26,10.811,10.92,10.811,10.888,93140,0
2013-07-29,10.842,10.986,10.819,10.88,125664,0
2013-07-30,10.834,10.864,10.75,10.819,98106,0
2013-07-31,10.819,10.842,10.715,10.765,146275,0
2013-08-01,10.75,10.88,10.709,10.723,120787,0
2013-08-02,10.699,10.811,10.699,10.757,94313,0
2013-08-05,10.765,10.765,10.584,10.584,132759,0
2013-08-06,10.545,10.66,10.484,10.627,103904,0
2013-08-07,10.535,10.723,10.468,10.667,95891,0
2013-08-08,10.627,10.69,10.561,10.68,150635,0
2013-08-09,10.66,10.788,10.598,10.765,79048,0
2013-08-12,10.699,10.874,10.674,10.834,87911,0
2013-08-13,10.756,10.918,10.657,10.739,177408,0
2013-08-14,10.648,10.706,10.612,10.671,168594,0
2013-08-15,10.565,10.604,10.507,10.58,123022,0
2013-08-16,10.499,10.625,10.479,10.523,258789,0
2013-08-19,10.479,10.514,10.419,10.452,136131,0
2013-08-20,10.458,10.687,10.388,10.687,148791,0
2013-08-21,10.604,10.64,10.557,10.64,76326,0
2013-08-22,10.632,10.817,10.619,10.787,77903,0
2013-08-23,10.739,10.801,10.696,10.762,120369,0
2013-08-26,10.696,10.849,10.671,10.794,146087,0
2013-08-27,10.687,10.794,10.665,10.73,111668,0
2013-08-28,10.756,10.801,10.747,10.756,137905,0
2013-08-29,10.687,10.779,10.604,10.772,116632,0
2013-08-30,10.739,10.762,10.671,10.73,76550,0
2013-09-03,10.727,10.777,10.662,10.703,102231,0
2013-09-04,10.646,10.785,10.637,10.754,56885,0
2013-09-05,10.76,10.76,10.585,10.629,59262,0
2013-09-06,10.601,10.694,10.546,10.61,106630,0
2013-09-09,10.587,10.73,10.587,10.706,82960,0
2013-09-10,10.669,10.694,10.623,10.675,51119,0
2013-09-11,10.678,10.817,10.657,10.73,155057,0
2013-09-12,10.684,10.777,10.662,10.669,103536,0
2013-09-13,10.646,10.684,10.623,10.662,94983,0
2013-09-16,10.684,10.785,10.684,10.737,96402,0
2013-09-17,10.737,10.822,10.737,10.793,120943,0
2013-09-18,10.816,11.166,10.793,11.149,108722,0
2013-09-19,11.175,11.175,10.985,11.08,87857,0
2013-09-20,10.999,11.141,10.926,11.092,78942,0
2013-09-23,11.054,11.225,11.054,11.216,105515,0
2013-09-24,11.24,11.295,11.183,11.295,68891,0
2013-09-25,11.301,11.325,11.233,11.325,54319,0
2013-09-26,11.325,11.325,11.24,11.318,57367,0
2013-09-27,11.264,11.301,11.225,11.273,26825,0
2013-09-30,11.258,11.285,11.166,11.216,55204,0
2013-10-01,11.225,11.264,11.141,11.233,30371,0
2013-10-02,11.189,11.365,11.157,11.365,85473,0
2013-10-03,11.279,11.333,11.175,11.197,60124,0
2013-10-04,11.166,11.207,11.08,11.109,66149,0
2013-10-07,11.071,11.089,10.893,10.926,101161,0
2013-10-08,10.934,10.96,10.885,10.926,46957,0
2013-10-09,10.968,11.054,10.917,10.985,62568,0
2013-10-10,10.968,11.047,10.942,11.033,159443,0
2013-10-11,10.948,11.053,10.908,10.974,245839,0
2013-10-14,10.948,11.023,10.908,10.957,49636,0
2013-10-15,10.931,10.957,10.715,10.923,199131,0
2013-10-16,10.948,11.079,10.876,10.99,140550,0
2013-10-17,11.014,11.257,10.998,11.257,100100,0
2013-10-18,11.215,11.381,11.155,11.34,156006,0
2013-10-21,11.372,11.406,11.295,11.406,69100,0
2013-10-22,11.406,11.488,11.381,11.466,142595,0
2013-10-23,11.466,11.639,11.466,11.597,94074,0
2013-10-24,11.622,11.63,11.526,11.583,104049,0
2013-10-25,11.55,11.622,11.505,11.622,97522,0
2013-10-28,11.607,11.666,11.597,11.657,92777,0
2013-10-29,11.622,11.735,11.622,11.699,74800,0
2013-10-30,11.713,11.774,11.574,11.742,146739,0
2013-10-31,11.759,11.759,11.55,11.55,110294,0
2013-11-01,11.55,11.589,11.456,11.519,96843,0
2013-11-04,11.55,11.55,11.415,11.415,94686,0
2013-11-05,11.406,11.474,11.356,11.441,75486,0
2013-11-06,11.398,11.557,11.389,11.406,130177,0
2013-11-07,11.474,11.564,11.406,11.513,116798,0
2013-11-08,11.456,11.456,11.278,11.356,123010,0
2013-11-11,11.325,11.381,11.285,11.285,75277,0
2013-11-12,11.248,11.301,11.155,11.189,129830,0
2013-11-13,11.146,11.203,11.085,11.137,87436,0
2013-11-14,11.122,11.163,11.085,11.085,127185,0
2013-11-15,11.076,11.091,11.002,11.02,111460,0
2013-11-18,10.988,11.028,10.92,10.954,122236,0
2013-11-19,10.928,10.971,10.912,10.945,80587,0
2013-11-20,10.945,11.02,10.945,10.979,117898,0
2013-11-21,10.979,11.035,10.971,10.979,74502,0
2013-11-22,10.971,11.02,10.945,10.954,106084,0
2013-11-25,11.02,11.02,10.849,10.896,192807,0
2013-11-26,10.905,10.928,10.833,10.905,214171,0
2013-11-27,10.928,10.928,10.905,10.905,99890,0
2013-11-29,10.905,10.92,10.824,10.824,52891,0
2013-12-02,10.849,10.856,10.684,10.718,266032,0
2013-12-03,10.737,10.824,10.737,10.817,138844,0
2013-12-04,10.737,10.808,10.713,10.808,133491,0
2013-12-05,10.755,10.761,10.713,10.727,176693,0
2013-12-06,10.727,10.727,10.653,10.684,155758,0
2013-12-09,10.662,10.761,10.645,10.737,149332,0
2013-12-10,10.693,10.833,10.693,10.817,127229,0
2013-12-11,10.776,10.815,10.743,10.759,88422,0
2013-12-12,10.716,10.776,10.7,10.7,88776,0
2013-12-13,10.71,10.725,10.673,10.68,148961,0
2013-12-16,10.69,10.725,10.605,10.62,212365,0
2013-12-17,10.58,10.783,10.58,10.768,236759,0
2013-12-18,10.776,10.943,10.776,10.943,121879,0
2013-12-19,10.847,11.034,10.839,10.987,185999,0
2013-12-20,11.001,11.019,10.927,10.994,352200,0
2013-12-23,10.987,11.239,10.987,11.146,326478,0
2013-12-24,11.146,11.239,11.122,11.163,99449,0
2013-12-26,11.137,11.173,11.049,11.058,194326,0
2013-12-27,11.058,11.076,10.903,10.943,170090,0
2013-12-30,10.903,11.301,10.885,11.173,433371,0
2013-12-31,11.13,11.204,11.085,11.114,204545,0
2014-01-02,11.096,11.114,11.001,11.034,109926,0
2014-01-03,11.043,11.137,11.001,11.13,75373,0
2014-01-06,11.104,11.239,11.104,11.13,156834,0
2014-01-07,11.173,11.214,11.067,11.114,114407,0
2014-01-08,11.076,11.194,11.01,11.194,76786,0
2014-01-09,11.163,11.223,11.137,11.194,111263,0
2014-01-10,11.181,11.272,11.181,11.272,61383,0
2014-01-13,11.283,11.308,11.254,11.269,65887,0
2014-01-14,11.245,11.283,11.245,11.269,78208,0
2014-01-15,11.22,11.237,11.186,11.201,143565,0
2014-01-16,11.406,11.406,11.245,11.308,129251,0
2014-01-17,11.3,11.441,11.3,11.431,93173,0
2014-01-21,11.441,11.482,11.324,11.398,88818,0
2014-01-22,11.398,11.466,11.389,11.466,65951,0
2014-01-23,11.506,11.591,11.482,11.567,104826,0
2014-01-24,11.567,11.586,11.515,11.528,88624,0
2014-01-27,11.506,11.528,11.441,11.457,50069,0
2014-01-28,11.475,11.567,11.457,11.482,135340,0
2014-01-29,11.521,11.586,11.49,11.586,61148,0
2014-01-30,11.577,11.695,11.559,11.643,133887,0
2014-01-31,11.626,11.712,11.626,11.712,60824,0
2014-02-03,11.725,11.749,11.703,11.712,91576,0
2014-02-04,11.712,11.756,11.671,11.688,93909,0
2014-02-05,11.652,11.749,11.611,11.733,106467,0
2014-02-06,11.749,11.763,11.712,11.749,63498,0
2014-02-07,11.733,11.882,11.725,11.848,116773,0
2014-02-10,11.829,11.961,11.829,11.898,92945,0
2014-02-11,11.898,12.036,11.882,11.995,91711,0
2014-02-12,12.034,12.041,11.863,11.871,45854,0
2014-02-13,11.846,12.092,11.846,12.025,98121,0
2014-02-14,11.977,11.984,11.927,11.937,71592,0
2014-02-18,11.959,11.993,11.927,11.977,74376,0
2014-02-19,12.066,12.106,12.041,12.106,100686,0
2014-02-20,12.083,12.142,12.075,12.115,89419,0
2014-02-21,12.106,12.173,12.106,12.106,51303,0
2014-02-24,12.115,12.148,12.1,12.106,32382,0
2014-02-25,12.106,12.115,12.034,12.05,68575,0
2014-02-26,12.05,12.115,12.05,12.1,28017,0
2014-02-27,12.115,12.115,12.075,12.075,56049,0
2014-02-28,12.059,12.059,11.927,11.984,119272,0
2014-03-03,11.92,11.984,11.88,11.92,163564,0
2014-03-04,11.977,11.993,11.942,11.984,30840,0
2014-03-05,12.009,12.018,11.952,11.959,34406,0
2014-03-06,11.942,11.952,11.826,11.826,109495,0
2014-03-07,11.803,11.803,11.709,11.736,110056,0
2014-03-10,11.794,11.872,11.769,11.826,89455,0
2014-03-11,11.846,11.895,11.826,11.895,47277,0
2014-03-12,11.886,12.099,11.886,12.05,57506,0
2014-03-13,12.123,12.141,12.065,12.065,63794,0
2014-03-14,12.074,12.141,12.074,12.141,41219,0
2014-03-17,12.182,12.182,12.141,12.156,28027,0
2014-03-18,12.114,12.123,12.082,12.114,50408,0
2014-03-19,12.106,12.123,12.033,12.033,27013,0
2014-03-20,12.016,12.016,11.893,11.893,84255,0
2014-03-21,11.935,11.975,11.886,11.91,53264,0
2014-03-24,11.941,11.999,11.941,11.999,32829,0
2014-03-25,12.065,12.065,11.991,12.033,33699,0
2014-03-26,12.024,12.058,12.016,12.05,69384,0
2014-03-27,12.074,12.106,12.065,12.082,73828,0
2014-03-28,12.114,12.114,12.074,12.106,39461,0
2014-03-31,12.099,12.106,12.074,12.091,25394,0
2014-04-01,12.123,12.123,12.04,12.05,47315,0
2014-04-02,12.05,12.099,12.04,12.04,59102,0
2014-04-03,12.04,12.099,12.024,12.074,64756,0
2014-04-04,12.156,12.165,12.074,12.074,45423,0
2014-04-07,12.132,12.132,12.091,12.114,30908,0
2014-04-08,12.114,12.165,12.114,12.148,24868,0
2014-04-09,12.123,12.216,12.123,12.216,74271,0
2014-04-10,12.216,12.354,12.216,12.336,107763,0
2014-04-11,12.328,12.38,12.32,12.38,60270,0
2014-04-14,12.371,12.39,12.145,12.145,155129,0
2014-04-15,12.179,12.285,12.171,12.285,47377,0
2014-04-16,12.269,12.344,12.269,12.344,39242,0
2014-04-17,12.311,12.352,12.311,12.335,37587,0
2014-04-21,12.328,12.38,12.328,12.38,31673,0
2014-04-22,12.352,12.42,12.352,12.411,43420,0
2014-04-23,12.42,12.477,12.42,12.427,129675,0
2014-04-24,12.42,12.454,12.42,12.427,24904,0
2014-04-25,12.427,12.454,12.42,12.437,46339,0
2014-04-28,12.454,12.454,12.427,12.427,29811,0
2014-04-29,12.411,12.42,12.335,12.335,91764,0
2014-04-30,12.335,12.437,12.335,12.42,52892,0
2014-05-01,12.454,12.501,12.411,12.454,107411,0
2014-05-02,12.402,12.454,12.39,12.437,44134,0
2014-05-05,12.42,12.469,12.397,12.397,39747,0
2014-05-06,12.437,12.492,12.42,12.444,45796,0
2014-05-07,12.469,12.492,12.469,12.492,28275,0
2014-05-08,12.518,12.518,12.477,12.492,32513,0
2014-05-09,12.492,12.569,12.492,12.537,68017,0
2014-05-12,12.551,12.602,12.551,12.593,64690,0
2014-05-13,12.591,12.6,12.55,12.55,62083,0
2014-05-14,12.558,12.567,12.515,12.515,53049,0
2014-05-15,12.55,12.558,12.483,12.483,84778,0
2014-05-16,12.524,12.558,12.515,12.534,41494,0
2014-05-19,12.542,12.567,12.483,12.483,72202,0
2014-05-20,12.483,12.524,12.483,12.515,48855,0
2014-05-21,12.507,12.534,12.507,12.524,34447,0
2014-05-22,12.55,12.558,12.534,12.558,21064,0
2014-05-23,12.534,12.6,12.534,12.591,47470,0
2014-05-27,12.576,12.625,12.55,12.591,33491,0
2014-05-28,12.6,12.617,12.55,12.558,66371,0
2014-05-29,12.584,12.591,12.534,12.534,46869,0
2014-05-30,12.507,12.55,12.466,12.55,90955,0
2014-06-02,12.567,12.6,12.524,12.524,65650,0
2014-06-03,12.491,12.515,12.434,12.434,66558,0
2014-06-04,12.417,12.451,12.386,12.409,102072,0
2014-06-05,12.377,12.46,12.377,12.46,73029,0
2014-06-06,12.434,12.475,12.417,12.441,55517,0
2014-06-09,12.409,12.475,12.409,12.434,74930,0
2014-06-10,12.441,12.475,12.417,12.475,84962,0
2014-06-11,12.466,12.584,12.451,12.584,115605,0
2014-06-12,12.548,12.625,12.548,12.565,73164,0
2014-06-13,12.541,12.548,12.439,12.489,79876,0
2014-06-16,12.496,12.496,12.336,12.382,108558,0
2014-06-17,12.336,12.399,12.247,12.254,143729,0
2014-06-18,12.304,12.313,12.254,12.304,96255,0
2014-06-19,12.33,12.345,12.262,12.295,88683,0
2014-06-20,12.271,12.336,12.231,12.336,68414,0
2014-06-23,12.373,12.406,12.33,12.399,93003,0
2014-06-24,12.439,12.448,12.336,12.363,84120,0
2014-06-25,12.373,12.399,12.33,12.391,87288,0
2014-06-26,12.391,12.399,12.336,12.382,51731,0
2014-06-27,12.354,12.439,12.354,12.439,43581,0
2014-06-30,12.406,12.457,12.406,12.439,45811,0
2014-07-01,12.465,12.489,12.415,12.448,52283,0
2014-07-02,12.439,12.439,12.295,12.354,99909,0
2014-07-03,12.304,12.304,12.247,12.279,112580,0
2014-07-07,12.279,12.313,12.247,12.295,121732,0
2014-07-08,12.33,12.345,12.271,12.295,62710,0
2014-07-09,12.313,12.313,12.205,12.239,71904,0
2014-07-10,12.262,12.271,12.231,12.271,73706,0
2014-07-11,12.305,12.315,12.241,12.255,74907,0
2014-07-14,12.289,12.289,12.181,12.181,93080,0
2014-07-15,12.207,12.233,12.138,12.146,129048,0
2014-07-16,12.138,12.197,12.129,12.138,127926,0
2014-07-17,12.146,12.172,12.138,12.164,61452,0
2014-07-18,12.164,12.197,12.155,12.164,55438,0
2014-07-21,12.172,12.241,12.172,12.241,62603,0
2014-07-22,12.233,12.324,12.19,12.324,149450,0
2014-07-23,12.339,12.339,12.281,12.305,96801,0
2014-07-24,12.315,12.315,12.215,12.223,55438,0
2014-07-25,12.248,12.281,12.248,12.272,46209,0
2014-07-28,12.272,12.281,12.233,12.241,40565,0
2014-07-29,12.255,12.281,12.223,12.264,32900,0
2014-07-30,12.264,12.264,12.155,12.155,64957,0
2014-07-31,12.129,12.181,12.089,12.146,68689,0
2014-08-01,12.164,12.248,12.111,12.215,77431,0
2014-08-04,12.215,12.215,12.111,12.129,62152,0
2014-08-05,12.12,12.197,12.111,12.146,77798,0
2014-08-06,12.164,12.19,12.164,12.19,53207,0
2014-08-07,12.19,12.281,12.172,12.281,50870,0
2014-08-08,12.272,12.339,12.272,12.324,39435,0
2014-08-11,12.347,12.347,12.297,12.297,23190,0
2014-08-12,12.332,12.376,12.305,12.339,77644,0
2014-08-13,12.378,12.378,12.307,12.307,22931,0
2014-08-14,12.317,12.349,12.307,12.341,38693,0
2014-08-15,12.341,12.378,12.307,12.341,68144,0
2014-08-18,12.341,12.358,12.307,12.307,80405,0
2014-08-19,12.307,12.368,12.307,12.368,31326,0
2014-08-20,12.396,12.411,12.325,12.402,48255,0
2014-08-21,12.368,12.437,12.358,12.358,55399,0
2014-08-22,12.402,12.411,12.341,12.387,38045,0
2014-08-25,12.378,12.427,12.368,12.402,58601,0
2014-08-26,12.402,12.42,12.368,12.387,52963,0
2014-08-27,12.402,12.444,12.387,12.402,32894,0
2014-08-28,12.437,12.437,12.396,12.437,40103,0
2014-08-29,12.444,12.454,12.396,12.437,53344,0
2014-09-02,12.427,12.427,12.396,12.402,41760,0
2014-09-03,12.42,12.444,12.411,12.444,30123,0
2014-09-04,12.411,12.454,12.411,12.454,31953,0
2014-09-05,12.444,12.469,12.358,12.402,59937,0
2014-09-08,12.411,12.42,12.358,12.358,48681,0
2014-09-09,12.334,12.411,12.334,12.378,58641,0
2014-09-10,12.378,12.427,12.349,12.427,51284,0
2014-09-11,12.421,12.438,12.397,12.438,33319,0
2014-09-12,12.413,12.429,12.318,12.351,68688,0
2014-09-15,12.38,12.38,12.299,12.309,44344,0
2014-09-16,12.318,12.318,12.275,12.275,50793,0
2014-09-17,12.266,12.343,12.266,12.309,42459,0
2014-09-18,12.309,12.335,12.309,12.327,23616,0
2014-09-19,12.309,12.36,12.291,12.36,67079,0
2014-09-22,12.351,12.421,12.335,12.421,122046,0
2014-09-23,12.429,12.429,12.351,12.413,49469,0
2014-09-24,12.413,12.413,12.327,12.327,73440,0
2014-09-25,12.37,12.38,12.327,12.335,54310,0
2014-09-26,12.343,12.37,12.327,12.327,52212,0
2014-09-29,12.327,12.343,12.327,12.327,45609,0
2014-09-30,12.327,12.351,12.318,12.343,37956,0
2014-10-01,12.397,12.446,12.389,12.429,57948,0
2014-10-02,12.438,12.438,12.413,12.429,46414,0
2014-10-03,12.471,12.471,12.404,12.413,41941,0
2014-10-06,12.446,12.496,12.446,12.496,57779,0
2014-10-07,12.514,12.548,12.504,12.514,67298,0
2014-10-08,12.548,12.634,12.541,12.625,108685,0
2014-10-09,12.625,12.642,12.556,12.583,81308,0
2014-10-10,12.592,12.609,12.447,12.447,77610,0
2014-10-13,12.465,12.514,12.447,12.481,48121,0
2014-10-14,12.514,12.533,12.506,12.533,53511,0
2014-10-15,12.497,12.626,12.497,12.601,78982,0
2014-10-16,12.609,12.609,12.533,12.585,55799,0
2014-10-17,12.601,12.636,12.558,12.585,49985,0
2014-10-20,12.618,12.618,12.585,12.601,30656,0
2014-10-21,12.609,12.679,12.542,12.679,88062,0
2014-10-22,12.687,12.748,12.644,12.748,73361,0
2014-10-23,12.739,12.748,12.705,12.731,48743,0
2014-10-24,12.748,12.748,12.636,12.636,48744,0
2014-10-27,12.626,12.651,12.577,12.577,66662,0
2014-10-28,12.601,12.651,12.585,12.651,48909,0
2014-10-29,12.651,12.723,12.644,12.713,31859,0
2014-10-30,12.723,12.748,12.687,12.739,35610,0
2014-10-31,12.748,12.748,12.636,12.731,70098,0
2014-11-03,12.739,12.748,12.696,12.739,58287,0
2014-11-04,12.723,12.763,12.723,12.748,67660,0
2014-11-05,12.748,12.787,12.723,12.773,41213,0
2014-11-06,12.804,12.83,12.773,12.813,44414,0
2014-11-07,12.804,12.857,12.804,12.848,100132,0
2014-11-10,12.839,12.857,12.813,12.839,53805,0
2014-11-11,12.857,12.91,12.83,12.91,62985,0
2014-11-12,12.912,12.931,12.85,12.869,53754,0
2014-11-13,12.869,12.869,12.731,12.782,63478,0
2014-11-14,12.757,12.789,12.67,12.67,91041,0
2014-11-17,12.688,12.714,12.645,12.645,29218,0
2014-11-18,12.652,12.706,12.652,12.697,30730,0
2014-11-19,12.697,12.714,12.645,12.645,55530,0
2014-11-20,12.652,12.714,12.627,12.637,84443,0
2014-11-21,12.637,12.67,12.61,12.627,64219,0
2014-11-24,12.585,12.61,12.514,12.514,98939,0
2014-11-25,12.489,12.627,12.489,12.558,92035,0
2014-11-26,12.542,12.61,12.542,12.61,74772,0
2014-11-28,12.592,12.627,12.585,12.619,19890,0
2014-12-01,12.706,12.706,12.61,12.688,127781,0
2014-12-02,12.652,12.706,12.652,12.706,78274,0
2014-12-03,12.679,12.74,12.679,12.74,77692,0
2014-12-04,12.764,12.806,12.749,12.798,47058,0
2014-12-05,12.789,12.859,12.764,12.859,75742,0
2014-12-08,12.841,12.841,12.782,12.806,90280,0
2014-12-09,12.789,12.841,12.789,12.815,90252,0
2014-12-10,12.825,12.888,12.825,12.88,65072,0
2014-12-11,12.888,12.888,12.825,12.852,55880,0
2014-12-12,12.843,12.871,12.808,12.808,64610,0
2014-12-15,12.843,12.924,12.834,12.888,76378,0
2014-12-16,12.871,12.959,12.808,12.934,106352,0
2014-12-17,12.934,12.944,12.88,12.897,47284,0
2014-12-18,12.959,12.966,12.88,12.906,101388,0
2014-12-19,12.897,12.959,12.888,12.959,101116,0
2014-12-22,12.952,12.966,12.871,12.888,64276,0
2014-12-23,12.915,12.924,12.808,12.808,48349,0
2014-12-24,12.88,12.906,12.808,12.861,30274,0
2014-12-26,12.861,12.959,12.852,12.959,44946,0
2014-12-29,12.959,12.959,12.944,12.959,68596,0
2014-12-30,12.944,12.959,12.888,12.959,56930,0
2014-12-31,12.981,12.981,12.906,12.944,67349,0
2015-01-02,12.888,12.974,12.88,12.959,39223,0
2015-01-05,12.934,13.013,12.934,13.004,44982,0
2015-01-06,13.022,13.203,13.022,13.16,115059,0
2015-01-07,13.184,13.219,13.184,13.203,34960,0
2015-01-08,13.219,13.248,12.852,12.997,219382,0
2015-01-09,13.03,13.087,12.99,13.078,89366,0
2015-01-12,13.097,13.141,13.05,13.141,92119,0
2015-01-13,13.153,13.222,13.133,13.206,89701,0
2015-01-14,13.222,13.251,13.192,13.251,63145,0
2015-01-15,13.269,13.279,13.231,13.279,48603,0
2015-01-16,13.316,13.324,13.206,13.299,66899,0
2015-01-20,13.289,13.342,13.269,13.269,57772,0
2015-01-21,13.289,13.289,13.241,13.279,42313,0
2015-01-22,13.279,13.299,13.143,13.269,104606,0
2015-01-23,13.259,13.342,13.259,13.316,54726,0
2015-01-26,13.324,13.324,13.279,13.307,84609,0
2015-01-27,13.324,13.44,13.324,13.432,100358,0
2015-01-28,13.488,13.582,13.432,13.574,97351,0
2015-01-29,13.582,13.667,13.557,13.643,122608,0
2015-01-30,13.695,13.756,13.643,13.714,161544,0
2015-02-02,13.774,13.888,13.695,13.756,71473,0
2015-02-03,13.782,13.799,13.731,13.731,152626,0
2015-02-04,13.714,13.765,13.652,13.756,96168,0
2015-02-05,13.756,13.826,13.704,13.782,111285,0
2015-02-06,13.731,13.809,13.626,13.667,140792,0
2015-02-09,13.677,13.687,13.59,13.59,81301,0
2015-02-10,13.582,13.609,13.45,13.506,116096,0
2015-02-11,13.526,13.551,13.385,13.385,100327,0
2015-02-12,13.403,13.433,13.333,13.36,77216,0
2015-02-13,13.385,13.395,13.3,13.3,63710,0
2015-02-17,13.3,13.316,13.079,13.099,185857,0
2015-02-18,13.107,13.29,13.107,13.28,91039,0
2015-02-19,13.316,13.385,13.27,13.353,49599,0
2015-02-20,13.403,13.424,13.308,13.424,26699,0
2015-02-23,13.47,13.47,13.418,13.424,70361,0
2015-02-24,13.442,13.498,13.385,13.489,29439,0
2015-02-25,13.489,13.551,13.489,13.517,58875,0
2015-02-26,13.543,13.543,13.353,13.368,63109,0
2015-02-27,13.385,13.543,13.385,13.543,34643,0
2015-03-02,13.584,13.584,13.47,13.551,55277,0
2015-03-03,13.551,13.621,13.508,13.559,79707,0
2015-03-04,13.584,13.67,13.584,13.67,46449,0
2015-03-05,13.655,13.662,13.584,13.621,42321,0
2015-03-06,13.559,13.559,13.452,13.452,79707,0
2015-03-09,13.442,13.489,13.403,13.433,54818,0
2015-03-10,13.498,13.534,13.498,13.534,30277,0
2015-03-11,13.5,13.657,13.49,13.579,41783,0
2015-03-12,13.605,13.683,13.56,13.56,34587,0
2015-03-13,13.595,13.614,13.57,13.57,38241,0
2015-03-16,13.595,13.614,13.49,13.51,50000,0
2015-03-17,13.51,13.51,13.42,13.426,29907,0
2015-03-18,13.412,13.586,13.368,13.56,64269,0
2015-03-19,13.544,13.56,13.444,13.49,44749,0
2015-03-20,13.536,13.595,13.5,13.579,36873,0
2015-03-23,13.586,13.614,13.553,13.56,24770,0
2015-03-24,13.57,13.614,13.553,13.579,24885,0
2015-03-25,13.579,13.586,13.51,13.51,42466,0
2015-03-26,13.536,13.586,13.49,13.579,62328,0
2015-03-27,13.595,13.657,13.586,13.605,53080,0
2015-03-30,13.595,13.623,13.56,13.57,27280,0
2015-03-31,13.553,13.623,13.553,13.614,42439,0
2015-04-01,13.63,13.665,13.614,13.614,58217,0
2015-04-02,13.639,13.72,13.595,13.623,72258,0
2015-04-06,13.648,13.727,13.579,13.595,59702,0
2015-04-07,13.623,13.657,13.595,13.639,36267,0
2015-04-08,13.673,13.693,13.63,13.657,23400,0
2015-04-09,13.623,13.673,13.623,13.657,22767,0
2015-04-10,13.683,13.71,13.648,13.693,49198,0
2015-04-13,13.702,13.702,13.632,13.685,39657,0
2015-04-14,13.722,13.782,13.722,13.738,38858,0
2015-04-15,13.738,13.738,13.607,13.659,81358,0
2015-04-16,13.675,13.702,13.632,13.694,29808,0
2015-04-17,13.659,13.738,13.65,13.722,63518,0
2015-04-20,13.746,13.774,13.712,13.738,29078,0
2015-04-21,13.756,13.8,13.722,13.774,45684,0
2015-04-22,13.79,13.79,13.738,13.756,49299,0
2015-04-23,13.774,13.836,13.738,13.756,58516,0
2015-04-24,13.765,13.765,13.702,13.712,68218,0
2015-04-27,13.746,13.79,13.729,13.756,52156,0
2015-04-28,13.774,13.79,13.694,13.694,110102,0
2015-04-29,13.702,13.729,13.675,13.702,40676,0
2015-04-30,13.712,13.729,13.675,13.675,41247,0
2015-05-01,13.712,13.712,13.545,13.572,141463,0
2015-05-04,13.562,13.607,13.501,13.501,58860,0
2015-05-05,13.554,13.572,13.473,13.529,111582,0
2015-05-06,13.473,13.473,13.291,13.317,122334,0
2015-05-07,13.326,13.377,13.243,13.344,156644,0
2015-05-08,13.413,13.537,13.405,13.537,41472,0
2015-05-11,13.501,13.537,13.473,13.473,79994,0
2015-05-12,13.42,13.483,13.387,13.387,69005,0
2015-05-13,13.399,13.438,13.379,13.422,56883,0
2015-05-14,13.407,13.438,13.379,13.407,36300,0
2015-05-15,13.407,13.486,13.389,13.476,23306,0
2015-05-18,13.466,13.476,13.399,13.438,59656,0
2015-05-19,13.407,13.438,13.37,13.438,18216,0
2015-05-20,13.476,13.486,13.438,13.438,25786,0
2015-05-21,13.429,13.438,13.407,13.407,32457,0
2015-05-22,13.422,13.531,13.399,13.448,60498,0
2015-05-26,13.438,13.458,13.415,13.448,23457,0
2015-05-27,13.429,13.486,13.429,13.458,29063,0
2015-05-28,13.486,13.486,13.399,13.422,73507,0
2015-05-29,13.486,13.486,13.399,13.429,25107,0
2015-06-01,13.486,13.504,13.438,13.504,41645,0
2015-06-02,13.504,13.565,13.486,13.54,81385,0
2015-06-03,13.504,13.522,13.422,13.458,55866,0
2015-06-04,13.448,13.476,13.389,13.399,84136,0
2015-06-05,13.37,13.422,13.273,13.31,73279,0
2015-06-08,13.293,13.303,13.162,13.263,107884,0
2015-06-09,13.234,13.234,12.978,13.061,133642,0
2015-06-10,13.013,13.133,12.996,13.099,100029,0
2015-06-11,13.145,13.163,13.109,13.126,84309,0
2015-06-12,13.126,13.188,13.109,13.109,41638,0
2015-06-15,13.195,13.195,13.126,13.18,73934,0
2015-06-16,13.155,13.218,13.155,13.18,65496,0
2015-06-17,13.188,13.195,13.126,13.18,39500,0
2015-06-18,13.18,13.188,13.155,13.155,16090,0
2015-06-19,13.188,13.247,13.18,13.227,66846,0
2015-06-22,13.247,13.266,13.155,13.17,45802,0
2015-06-23,13.188,13.188,13.126,13.163,39807,0
2015-06-24,13.1,13.118,13.033,13.043,156537,0
2015-06-25,13.024,13.043,12.913,12.913,130656,0
2015-06-26,12.922,12.932,12.821,12.821,92953,0
2015-06-29,12.877,12.877,12.812,12.812,55368,0
2015-06-30,12.812,12.913,12.794,12.895,46089,0
2015-07-01,12.973,13.005,12.886,12.99,79562,0
2015-07-02,12.958,13.005,12.95,12.973,49628,0
2015-07-06,12.98,13.015,12.973,13.015,56943,0
2015-07-07,13.033,13.1,13.024,13.072,79451,0
2015-07-08,13.033,13.081,13.005,13.063,28360,0
2015-07-09,13.072,13.072,12.99,13.015,41751,0
2015-07-10,12.99,13.109,12.99,13.072,105895,0
2015-07-13,13.074,13.183,13.045,13.164,89137,0
2015-07-14,13.138,13.164,13.055,13.12,24346,0
2015-07-15,13.12,13.12,13.064,13.083,27825,0
2015-07-16,13.102,13.111,13.026,13.055,82868,0
2015-07-17,13.083,13.102,13.017,13.035,58119,0
2015-07-20,13.064,13.064,13.035,13.035,23848,0
2015-07-21,13.035,13.045,12.999,13.017,36059,0
2015-07-22,13.055,13.055,12.991,12.999,24862,0
2015-07-23,13.055,13.064,12.991,13.026,41656,0
2015-07-24,13.007,13.026,12.991,12.991,40984,0
2015-07-27,13.045,13.045,12.975,12.999,34715,0
2015-07-28,12.959,12.975,12.933,12.933,62488,0
2015-07-29,12.943,12.991,12.943,12.982,35498,0
2015-07-30,12.959,13.017,12.952,12.975,45915,0
2015-07-31,13.017,13.093,13.007,13.093,44907,0
2015-08-03,13.111,13.138,13.055,13.12,53660,0
2015-08-04,13.12,13.12,13.093,13.102,65287,0
2015-08-05,13.083,13.102,12.991,13.017,44793,0
2015-08-06,13.017,13.083,13.007,13.026,43268,0
2015-08-07,13.035,13.083,13.035,13.083,13887,0
2015-08-10,13.035,13.083,13.017,13.074,39079,0
2015-08-11,13.055,13.128,13.055,13.128,56650,0
2015-08-12,13.13,13.192,13.13,13.15,50367,0
2015-08-13,13.14,13.15,13.095,13.104,14375,0
2015-08-14,13.121,13.13,13.085,13.113,14151,0
2015-08-17,13.121,13.207,13.104,13.16,85359,0
2015-08-18,13.166,13.262,13.14,13.233,53821,0
2015-08-19,13.199,13.371,13.199,13.371,44124,0
2015-08-20,13.327,13.327,13.243,13.262,52596,0
2015-08-21,13.292,13.292,13.207,13.215,38332,0
2015-08-24,13.184,13.215,13.14,13.192,75256,0
2015-08-25,13.224,13.253,13.215,13.253,49814,0
2015-08-26,13.262,13.282,13.192,13.224,104078,0
2015-08-27,13.192,13.282,13.121,13.15,93827,0
2015-08-28,13.207,13.215,13.14,13.16,35101,0
2015-08-31,13.199,13.337,13.199,13.337,66747,0
2015-09-01,13.363,13.468,13.347,13.458,78336,0
2015-09-02,13.458,13.507,13.415,13.497,63627,0
2015-09-03,13.507,13.507,13.422,13.458,24403,0
2015-09-04,13.488,13.488,13.422,13.422,34766,0
2015-09-08,13.497,13.497,13.415,13.422,56495,0
2015-09-09,13.45,13.45,13.409,13.409,47359,0
2015-09-10,13.371,13.401,13.347,13.347,88365,0
2015-09-11,13.373,13.418,13.349,13.393,34819,0
2015-09-14,13.433,13.433,13.349,13.356,37591,0
2015-09-15,13.365,13.41,13.312,13.373,27943,0
2015-09-16,13.393,13.424,13.373,13.424,23288,0
2015-09-17,13.383,13.572,13.383,13.563,30417,0
2015-09-18,13.618,13.698,13.59,13.626,126081,0
2015-09-21,13.626,13.626,13.554,13.554,29055,0
2015-09-22,13.581,13.66,13.554,13.599,63651,0
2015-09-23,13.618,13.634,13.59,13.59,32486,0
2015-09-24,13.618,13.626,13.49,13.529,30980,0
2015-09-25,13.563,13.563,13.519,13.529,25504,0
2015-09-28,13.537,13.572,13.49,13.554,22507,0
2015-09-29,13.563,13.563,13.519,13.563,23955,0
2015-09-30,13.59,13.599,13.545,13.581,23839,0
2015-10-01,13.626,13.644,13.599,13.634,39922,0
2015-10-02,13.679,13.717,13.644,13.707,38035,0
2015-10-05,13.689,13.735,13.66,13.735,85231,0
2015-10-06,13.735,13.815,13.717,13.78,51785,0
2015-10-07,13.825,13.825,13.761,13.78,76182,0
2015-10-08,13.825,13.834,13.797,13.834,37591,0
2015-10-09,13.841,13.86,13.797,13.797,81949,0
2015-10-12,13.86,13.87,13.841,13.87,16202,0
2015-10-13,13.907,13.943,13.872,13.943,45917,0
2015-10-14,13.989,14.061,13.953,14.051,54637,0
2015-10-15,14.008,14.016,13.953,14.008,59047,0
2015-10-16,14.061,14.061,14.025,14.035,25164,0
2015-10-19,14.061,14.069,14.044,14.044,35127,0
2015-10-20,14.061,14.079,14.025,14.061,59037,0
2015-10-21,14.069,14.119,14.051,14.069,34103,0
2015-10-22,14.099,14.152,14.044,14.069,47351,0
2015-10-23,14.069,14.119,14.044,14.061,52646,0
2015-10-26,14.061,14.119,13.998,14.016,81014,0
2015-10-27,13.989,14.079,13.989,14.044,38076,0
2015-10-28,14.061,14.109,14.025,14.044,38518,0
2015-10-29,14.061,14.061,14.016,14.016,56731,0
2015-10-30,14.051,14.109,14.035,14.109,52537,0
2015-11-02,14.152,14.268,14.119,14.268,93023,0
2015-11-03,14.268,14.287,14.224,14.243,87304,0
2015-11-04,14.268,14.268,14.152,14.188,61479,0
2015-11-05,14.224,14.224,14.152,14.17,50549,0
2015-11-06,14.127,14.127,13.953,13.998,85978,0
2015-11-09,13.891,13.935,13.591,13.736,169591,0
2015-11-10,13.763,13.898,13.763,13.891,58276,0
2015-11-11,13.907,13.917,13.817,13.882,62360,0
2015-11-12,13.801,14.028,13.791,13.919,66679,0
2015-11-13,13.946,13.946,13.892,13.919,33614,0
2015-11-16,13.964,13.983,13.892,13.919,33724,0
2015-11-17,13.919,13.928,13.836,13.864,25484,0
2015-11-18,13.909,13.937,13.884,13.909,31088,0
2015-11-19,13.909,14.037,13.892,14.028,38670,0
2015-11-20,14.037,14.092,13.983,14.037,32294,0
2015-11-23,14.072,14.128,14.046,14.082,22299,0
2015-11-24,14.128,14.146,13.937,14.01,46730,0
2015-11-25,14.037,14.046,14.01,14.019,18455,0
2015-11-27,14.072,14.092,14.019,14.092,8019,0
2015-11-30,14.136,14.136,14.046,14.128,27240,0
2015-12-01,14.21,14.291,14.146,14.291,95047,0
2015-12-02,14.282,14.33,14.218,14.237,59319,0
2015-12-03,14.192,14.228,14.01,14.028,47646,0
2015-12-04,14.072,14.122,14.064,14.122,36032,0
2015-12-07,14.122,14.156,14.072,14.156,52067,0
2015-12-08,14.174,14.282,14.122,14.282,52751,0
2015-12-09,14.282,14.31,14.184,14.31,42401,0
2015-12-10,14.282,14.282,14.136,14.2,111497,0
2015-12-11,14.256,14.437,14.21,14.247,151815,0
2015-12-14,14.247,14.247,14.054,14.102,29436,0
2015-12-15,14.037,14.112,13.946,14.01,104248,0
2015-12-16,14.054,14.165,13.899,14.165,63057,0
2015-12-17,14.237,14.31,14.2,14.272,52398,0
2015-12-18,14.31,14.31,14.228,14.272,26144,0
2015-12-21,14.33,14.419,14.291,14.383,41633,0
2015-12-22,14.401,14.41,14.264,14.374,37988,0
2015-12-23,14.392,14.446,14.367,14.446,27240,0
2015-12-24,14.446,14.465,14.383,14.465,27561,0
2015-12-28,14.456,14.465,14.383,14.456,50254,0
2015-12-29,14.419,14.456,14.401,14.437,32882,0
2015-12-30,14.428,14.473,14.428,14.473,49140,0
2015-12-31,14.492,14.519,14.465,14.519,29723,0
2016-01-04,14.538,14.538,14.465,14.482,48752,0
2016-01-05,14.473,14.557,14.473,14.519,76728,0
2016-01-06,14.557,14.682,14.492,14.547,99503,0
2016-01-07,14.547,14.595,14.492,14.557,52590,0
2016-01-08,14.587,14.611,14.492,14.529,56383,0
2016-01-11,14.595,14.682,14.529,14.602,89289,0
2016-01-12,14.547,14.611,14.501,14.557,70991,0
2016-01-13,14.604,14.604,14.494,14.502,54035,0
2016-01-14,14.531,14.693,14.494,14.669,91174,0
2016-01-15,14.676,14.703,14.669,14.685,47572,0
2016-01-19,14.713,14.713,14.63,14.669,81033,0
2016-01-20,14.676,14.676,14.531,14.579,46223,0
2016-01-21,14.604,14.713,14.589,14.589,73422,0
2016-01-22,14.669,14.749,14.63,14.731,75512,0
2016-01-25,14.749,14.769,14.676,14.685,39432,0
2016-01-26,14.731,14.74,14.531,14.569,88739,0
2016-01-27,14.621,14.685,14.559,14.559,44700,0
2016-01-28,14.579,14.63,14.511,14.604,105373,0
2016-01-29,14.66,14.685,14.539,14.579,260118,0
2016-02-01,14.612,14.685,14.569,14.685,97276,0
2016-02-02,14.713,14.713,14.59,14.669,71421,0
2016-02-03,14.713,14.778,14.713,14.759,57900,0
2016-02-04,14.722,14.797,14.722,14.742,33526,0
2016-02-05,14.797,14.86,14.769,14.807,43627,0
2016-02-08,14.769,14.807,14.669,14.769,58444,0
2016-02-09,14.722,14.769,14.621,14.685,74312,0
2016-02-10,14.703,14.737,14.669,14.676,42681,0
2016-02-11,14.762,14.762,14.678,14.715,38474,0
2016-02-12,14.742,14.742,14.581,14.597,54338,0
2016-02-16,14.597,14.597,14.485,14.485,45541,0
2016-02-17,14.459,14.522,14.43,14.44,102795,0
2016-02-18,14.44,14.512,14.43,14.512,57782,0
2016-02-19,14.476,14.522,14.458,14.522,25751,0
2016-02-22,14.551,14.551,14.476,14.503,32682,0
2016-02-23,14.522,14.662,14.503,14.662,47763,0
2016-02-24,14.67,14.762,14.665,14.705,62078,0
2016-02-25,14.752,14.781,14.695,14.772,47142,0
2016-02-26,14.752,14.752,14.662,14.678,132801,0
2016-02-29,14.705,14.752,14.695,14.742,100062,0
2016-03-01,14.772,14.819,14.723,14.819,101666,0
2016-03-02,14.772,14.809,14.715,14.8,43804,0
2016-03-03,14.8,14.819,14.79,14.819,40080,0
2016-03-04,14.8,14.835,14.485,14.723,101321,0
2016-03-07,14.772,14.791,14.705,14.791,54893,0
2016-03-08,14.827,14.935,14.791,14.872,46446,0
2016-03-09,14.916,14.944,14.705,14.705,108055,0
2016-03-10,14.791,14.791,14.705,14.733,71424,0
2016-03-11,14.764,14.783,14.743,14.764,106763,0
2016-03-14,14.838,14.856,14.803,14.838,24997,0
2016-03-15,14.875,14.875,14.764,14.803,74254,0
2016-03-16,14.725,14.764,14.644,14.689,77739,0
2016-03-17,14.707,14.725,14.625,14.671,64697,0
2016-03-18,14.725,14.764,14.652,14.654,69810,0
2016-03-21,14.707,14.783,14.68,14.725,27234,0
2016-03-22,14.783,14.956,14.754,14.956,62983,0
2016-03-23,14.985,15.042,14.91,15.042,82774,0
2016-03-24,15.061,15.083,15.005,15.005,87076,0
2016-03-28,15.042,15.061,14.975,15.014,37940,0
2016-03-29,15.079,15.132,15.014,15.069,95055,0
2016-03-30,15.114,15.123,14.966,14.976,39829,0
2016-03-31,15.042,15.087,14.894,14.985,75109,0
2016-04-01,15.042,15.042,14.928,14.966,74468,0
2016-04-04,14.995,15.023,14.947,14.996,27062,0
2016-04-05,15.042,15.114,14.976,14.976,65986,0
2016-04-06,14.985,15.061,14.985,15.061,39901,0
2016-04-07,15.061,15.069,14.976,14.985,38334,0
2016-04-08,15.123,15.123,14.947,14.966,68329,0
2016-04-11,15.052,15.087,14.947,14.956,44756,0
2016-04-12,15.014,15.079,14.966,15.023,50773,0
2016-04-13,15.062,15.062,14.997,14.997,49256,0
2016-04-14,15.034,15.044,14.941,14.978,54755,0
2016-04-15,15.062,15.171,15.062,15.125,38464,0
2016-04-18,15.19,15.21,15.134,15.153,22886,0
2016-04-19,15.22,15.22,14.949,14.997,56614,0
2016-04-20,15.054,15.134,15.007,15.054,45515,0
2016-04-21,15.134,15.2,15.071,15.081,36644,0
2016-04-22,15.134,15.171,15.09,15.171,27469,0
2016-04-25,15.161,15.18,15.071,15.071,50706,0
2016-04-26,15.044,15.125,15.025,15.026,48760,0
2016-04-27,15.09,15.19,15.09,15.125,41703,0
2016-04-28,15.161,15.229,15.125,15.161,24982,0
2016-04-29,15.22,15.295,15.171,15.295,41273,0
2016-05-02,15.322,15.338,15.256,15.276,32231,0
2016-05-03,15.322,15.338,15.229,15.237,29260,0
2016-05-04,15.286,15.313,15.171,15.171,32664,0
2016-05-05,15.247,15.266,15.19,15.229,35228,0
2016-05-06,15.229,15.384,15.22,15.384,46832,0
2016-05-09,15.422,15.571,15.422,15.562,72251,0
2016-05-10,15.626,15.644,15.56,15.58,60410,0
2016-05-11,15.598,15.606,15.488,15.488,34025,0
2016-05-12,15.52,15.647,15.481,15.574,46949,0
2016-05-13,15.619,15.675,15.512,15.512,64591,0
2016-05-16,15.546,15.609,15.52,15.574,46463,0
2016-05-17,15.592,15.619,15.556,15.556,45478,0
2016-05-18,15.609,15.61,15.444,15.452,118330,0
2016-05-19,15.444,15.471,15.126,15.201,115144,0
2016-05-20,15.295,15.34,15.247,15.304,45000,0
2016-05-23,15.267,15.414,15.267,15.323,68484,0
2016-05-24,15.414,15.434,15.323,15.323,47042,0
2016-05-25,15.295,15.386,15.295,15.34,54973,0
2016-05-26,15.386,15.386,15.323,15.332,52667,0
2016-05-27,15.386,15.386,15.257,15.257,30562,0
2016-05-31,15.267,15.267,15.117,15.154,63255,0
2016-06-01,15.211,15.452,15.211,15.386,52995,0
2016-06-02,15.359,15.434,15.257,15.35,77350,0
2016-06-03,15.434,15.481,15.396,15.396,31599,0
2016-06-06,15.452,15.536,15.448,15.481,27828,0
2016-06-07,15.528,15.582,15.444,15.5,68465,0
2016-06-08,15.481,15.5,15.452,15.5,54325,0
2016-06-09,15.5,15.5,15.434,15.452,50472,0
2016-06-10,15.49,15.52,15.287,15.287,120924,0
2016-06-13,15.337,15.394,15.218,15.236,46243,0
2016-06-14,15.32,15.367,15.264,15.351,46203,0
2016-06-15,15.412,15.518,15.384,15.508,63697,0
2016-06-16,15.518,15.544,15.479,15.535,48517,0
2016-06-17,15.572,15.655,15.494,15.518,79276,0
2016-06-20,15.572,15.581,15.469,15.508,58056,0
2016-06-21,15.563,15.618,15.498,15.608,27304,0
2016-06-22,15.637,15.694,15.628,15.655,27591,0
2016-06-23,15.655,15.669,15.604,15.637,22455,0
2016-06-24,15.684,15.751,15.646,15.751,75935,0
2016-06-27,15.852,15.852,15.751,15.806,66733,0
2016-06-28,15.824,15.824,15.76,15.769,24052,0
2016-06-29,15.806,15.824,15.798,15.806,34072,0
2016-06-30,15.87,15.888,15.778,15.798,43038,0
2016-07-01,15.888,15.888,15.798,15.798,41478,0
2016-07-05,15.815,15.852,15.798,15.824,43930,0
2016-07-06,15.888,15.888,15.798,15.852,57123,0
2016-07-07,15.87,15.879,15.788,15.788,38976,0
2016-07-08,15.87,15.87,15.732,15.778,50919,0
2016-07-11,15.842,15.842,15.778,15.842,33792,0
2016-07-12,15.842,15.842,15.703,15.732,52357,0
2016-07-13,15.758,15.758,15.418,15.465,97336,0
2016-07-14,15.484,15.514,15.164,15.174,149143,0
2016-07-15,15.203,15.343,15.164,15.269,167928,0
2016-07-18,15.363,15.514,15.363,15.447,76260,0
2016-07-19,15.514,15.578,15.39,15.524,68722,0
2016-07-20,15.578,15.758,15.578,15.758,85420,0
2016-07-21,15.785,15.859,15.748,15.804,44530,0
2016-07-22,15.822,15.84,15.729,15.729,59066,0
2016-07-25,15.795,15.84,15.671,15.715,45378,0
2016-07-26,15.766,15.804,15.72,15.738,31392,0
2016-07-27,15.822,15.859,15.785,15.831,53695,0
2016-07-28,15.84,15.859,15.795,15.831,29690,0
2016-07-29,15.814,15.85,15.71,15.71,42586,0
2016-08-01,15.775,15.804,15.738,15.785,31925,0
2016-08-02,15.758,15.758,15.635,15.671,26824,0
2016-08-03,15.701,15.859,15.701,15.85,26957,0
2016-08-04,15.859,15.859,15.766,15.766,32114,0
2016-08-05,15.766,15.84,15.766,15.804,44182,0
2016-08-08,15.84,15.84,15.671,15.701,32527,0
2016-08-09,15.758,15.766,15.661,15.671,47033,0
2016-08-10,15.729,15.733,15.643,15.691,46396,0
2016-08-11,15.717,15.717,15.566,15.641,58657,0
2016-08-12,15.678,15.745,15.651,15.745,36948,0
2016-08-15,15.773,15.802,15.736,15.755,17694,0
2016-08-16,15.793,15.793,15.733,15.783,27856,0
2016-08-17,15.793,15.848,15.736,15.848,33841,0
2016-08-18,15.884,15.952,15.882,15.914,43336,0
2016-08-19,15.943,15.952,15.894,15.934,39388,0
2016-08-22,15.961,15.988,15.934,15.952,19095,0
2016-08-23,15.991,16,15.952,15.981,27900,0
2016-08-24,15.924,15.924,15.83,15.848,43728,0
2016-08-25,15.838,15.848,15.698,15.745,37278,0
2016-08-26,15.678,15.754,15.641,15.688,57497,0
2016-08-29,15.668,15.736,15.668,15.717,45504,0
2016-08-30,15.745,15.783,15.717,15.764,34393,0
2016-08-31,15.726,15.812,15.726,15.736,28835,0
2016-09-01,15.802,15.875,15.773,15.848,39914,0
2016-09-02,15.884,15.884,15.668,15.698,71871,0
2016-09-06,15.698,15.82,15.698,15.802,27719,0
2016-09-07,15.858,15.858,15.755,15.83,43559,0
2016-09-08,15.838,15.924,15.83,15.914,45635,0
2016-09-09,15.755,15.858,15.668,15.688,96764,0
2016-09-12,15.755,15.773,15.659,15.688,62811,0
2016-09-13,15.742,15.742,15.563,15.62,102696,0
2016-09-14,15.695,15.704,15.601,15.704,77116,0
2016-09-15,15.733,15.733,15.496,15.506,73224,0
2016-09-16,15.647,15.647,15.506,15.544,33855,0
2016-09-19,15.609,15.609,15.506,15.573,39306,0
2016-09-20,15.592,15.629,15.506,15.506,32074,0
2016-09-21,15.573,15.582,15.506,15.544,43780,0
2016-09-22,15.629,15.723,15.601,15.674,54250,0
2016-09-23,15.723,15.752,15.647,15.665,34603,0
2016-09-26,15.665,15.681,15.619,15.619,49676,0
2016-09-27,15.695,15.8,15.675,15.704,48360,0
2016-09-28,15.81,15.883,15.81,15.856,38202,0
2016-09-29,15.883,15.883,15.609,15.609,39317,0
2016-09-30,15.714,15.714,15.592,15.656,20204,0
2016-10-03,15.704,15.723,15.609,15.685,21753,0
2016-10-04,15.723,15.762,15.477,15.563,64323,0
2016-10-05,15.656,15.665,15.486,15.582,56399,0
2016-10-06,15.506,15.519,15.43,15.458,35053,0
2016-10-07,15.573,15.609,15.506,15.516,74728,0
2016-10-10,15.544,15.619,15.374,15.44,96712,0
2016-10-11,15.41,15.425,15.308,15.308,51982,0
2016-10-12,15.371,15.371,15.048,15.068,109694,0
2016-10-13,15.02,15.095,14.782,14.839,233930,0
2016-10-14,14.839,14.905,14.686,14.686,104030,0
2016-10-17,14.706,14.753,14.478,14.594,160825,0
2016-10-18,14.677,14.773,14.544,14.773,92579,0
2016-10-19,14.848,15.171,14.848,15.124,94755,0
2016-10-20,15.237,15.286,15.058,15.171,32083,0
2016-10-21,15.315,15.315,15.18,15.2,32331,0
2016-10-24,15.286,15.286,15.086,15.104,43655,0
2016-10-25,15.161,15.161,15.011,15.104,48123,0
2016-10-26,15.104,15.124,15.011,15.029,33701,0
2016-10-27,14.982,15.001,14.821,14.848,47853,0
2016-10-28,14.887,14.887,14.716,14.782,49564,0
2016-10-31,14.83,14.83,14.748,14.782,34083,0
2016-11-01,14.743,14.817,14.711,14.724,53169,0
2016-11-02,14.848,14.848,14.611,14.611,114414,0
2016-11-03,14.611,14.686,14.594,14.639,77247,0
2016-11-04,14.659,14.724,14.659,14.691,50984,0
2016-11-07,14.716,14.83,14.696,14.83,50082,0
2016-11-08,14.792,14.83,14.773,14.774,74616,0
2016-11-09,14.696,14.792,14.619,14.659,98077,0
2016-11-10,14.646,14.683,14.427,14.484,186454,0
2016-11-11,14.427,14.494,14.256,14.362,181602,0
2016-11-14,14.246,14.261,13.672,13.797,281795,0
2016-11-15,13.807,14.16,13.807,14.064,106609,0
2016-11-16,14.064,14.16,13.959,13.959,64142,0
2016-11-17,13.893,13.959,13.721,13.766,153915,0
2016-11-18,13.749,13.807,13.672,13.692,165956,0
2016-11-21,13.73,13.782,13.692,13.73,135085,0
2016-11-22,13.769,13.816,13.73,13.797,138145,0
2016-11-23,13.721,13.749,13.672,13.682,73280,0
2016-11-25,13.587,13.645,13.505,13.531,83081,0
2016-11-28,13.626,13.701,13.626,13.701,65878,0
2016-11-29,13.616,13.854,13.616,13.682,129009,0
2016-11-30,13.645,13.645,13.569,13.626,92849,0
2016-12-01,13.596,13.645,13.531,13.54,97344,0
2016-12-02,13.521,13.587,13.482,13.559,73370,0
2016-12-05,13.521,13.587,13.482,13.482,108388,0
2016-12-06,13.472,13.672,13.443,13.672,176138,0
2016-12-07,13.663,13.968,13.663,13.931,177568,0
2016-12-08,13.928,13.928,13.76,13.775,110075,0
2016-12-09,13.823,13.832,13.678,13.698,89693,0
2016-12-12,13.678,13.726,13.593,13.688,174446,0
2016-12-13,13.698,13.745,13.641,13.745,137266,0
2016-12-14,13.745,13.851,13.745,13.813,81316,0
2016-12-15,13.775,13.775,13.678,13.688,154991,0
2016-12-16,13.641,13.804,13.641,13.784,64574,0
2016-12-19,13.765,13.881,13.755,13.881,106583,0
2016-12-20,13.861,13.884,13.755,13.881,93727,0
2016-12-21,13.841,13.881,13.823,13.871,94443,0
2016-12-22,13.899,13.928,13.871,13.918,65879,0
2016-12-23,13.908,13.938,13.881,13.89,40692,0
2016-12-27,13.871,13.918,13.765,13.888,76257,0
2016-12-28,13.871,13.938,13.823,13.928,135434,0
2016-12-29,13.928,13.938,13.851,13.918,172283,0
2016-12-30,13.899,13.97,13.851,13.89,123002,0
2017-01-03,13.871,13.965,13.864,13.965,48923,0
2017-01-04,13.947,14.038,13.943,14.015,67542,0
2017-01-05,14.091,14.121,14.03,14.101,89045,0
2017-01-06,14.101,14.13,14.034,14.062,113242,0
2017-01-09,14.091,14.158,14.071,14.158,84541,0
2017-01-10,14.186,14.225,14.168,14.195,71048,0
2017-01-11,14.165,14.262,14.049,14.165,94262,0
2017-01-12,14.242,14.425,14.232,14.309,57393,0
2017-01-13,14.329,14.329,14.252,14.319,49204,0
2017-01-17,14.339,14.385,14.27,14.309,39142,0
2017-01-18,14.29,14.309,14.232,14.275,69223,0
2017-01-19,14.27,14.28,14.174,14.184,55244,0
2017-01-20,14.193,14.202,14.145,14.184,34632,0
2017-01-23,14.232,14.261,14.165,14.232,49589,0
2017-01-24,14.193,14.202,14.118,14.184,92625,0
2017-01-25,14.212,14.212,14.108,14.202,64215,0
2017-01-26,14.232,14.242,14.174,14.193,29115,0
2017-01-27,14.174,14.27,14.174,14.262,44455,0
2017-01-30,14.29,14.339,14.275,14.339,62452,0
2017-01-31,14.368,14.385,14.329,14.385,69293,0
2017-02-01,14.405,14.415,14.319,14.359,73747,0
2017-02-02,14.405,14.405,14.3,14.319,100563,0
2017-02-03,14.395,14.415,14.309,14.368,43036,0
2017-02-06,14.385,14.443,14.357,14.433,38761,0
2017-02-07,14.443,14.493,14.405,14.493,35684,0
2017-02-08,14.493,14.55,14.493,14.55,28133,0
2017-02-09,14.56,14.59,14.385,14.395,81720,0
2017-02-10,14.463,14.463,14.309,14.319,52243,0
2017-02-13,14.373,14.403,14.287,14.297,122754,0
2017-02-14,14.336,14.346,14.199,14.219,76144,0
2017-02-15,14.219,14.259,14.171,14.199,40389,0
2017-02-16,14.199,14.209,14.171,14.181,51240,0
2017-02-17,14.209,14.229,14.171,14.19,59898,0
2017-02-21,14.259,14.267,14.199,14.229,36608,0
2017-02-22,14.229,14.267,14.181,14.209,69143,0
2017-02-23,14.267,14.267,14.199,14.239,48783,0
2017-02-24,14.306,14.316,14.259,14.267,56781,0
2017-02-27,14.267,14.277,14.229,14.239,80702,0
2017-02-28,14.287,14.306,14.218,14.306,93541,0
2017-03-01,14.259,14.259,14.199,14.22,185813,0
2017-03-02,14.219,14.219,14.026,14.036,177882,0
2017-03-03,14.104,14.104,13.919,13.948,126867,0
2017-03-06,13.987,14.007,13.828,13.919,150986,0
2017-03-07,13.929,13.939,13.813,13.813,88083,0
2017-03-08,13.804,13.842,13.784,13.832,129039,0
2017-03-09,13.794,13.809,13.581,13.659,214305,0
2017-03-10,13.61,13.667,13.552,13.581,224058,0
2017-03-13,13.61,13.621,13.473,13.532,142277,0
2017-03-14,13.502,13.532,13.416,13.522,100862,0
2017-03-15,13.542,13.667,13.483,13.64,95235,0
2017-03-16,13.659,13.659,13.551,13.591,72823,0
2017-03-17,13.61,13.649,13.586,13.62,77790,0
2017-03-20,13.64,13.697,13.62,13.677,54717,0
2017-03-21,13.697,13.706,13.676,13.706,75197,0
2017-03-22,13.735,13.824,13.687,13.824,115656,0
2017-03-23,13.804,13.824,13.755,13.784,52837,0
2017-03-24,13.784,13.883,13.784,13.863,89788,0
2017-03-27,13.883,13.91,13.843,13.873,63733,0
2017-03-28,13.883,13.883,13.804,13.814,44228,0
2017-03-29,13.853,13.873,13.843,13.873,33233,0
2017-03-30,13.883,13.883,13.843,13.843,34783,0
2017-03-31,13.843,13.873,13.833,13.872,29179,0
2017-04-03,13.91,13.93,13.863,13.883,66333,0
2017-04-04,13.91,13.925,13.853,13.863,56223,0
2017-04-05,13.863,13.883,13.804,13.853,87011,0
2017-04-06,13.873,13.9,13.824,13.843,73697,0
2017-04-07,13.9,13.92,13.873,13.883,35294,0
2017-04-10,13.93,13.978,13.899,13.959,117253,0
2017-04-11,13.968,14.027,13.958,13.968,94176,0
2017-04-12,13.988,14.037,13.988,14.008,57916,0
2017-04-13,14.057,14.076,14.008,14.018,84933,0
2017-04-17,14.057,14.086,13.929,13.968,131713,0
2017-04-18,14.008,14.037,13.988,14.018,61403,0
2017-04-19,14.037,14.037,13.988,13.998,42569,0
2017-04-20,13.998,14.008,13.948,13.968,56887,0
2017-04-21,13.998,13.998,13.948,13.958,30923,0
2017-04-24,13.948,13.958,13.891,13.948,63333,0
2017-04-25,13.909,13.909,13.813,13.842,119375,0
2017-04-26,13.872,13.929,13.832,13.872,71911,0
2017-04-27,13.852,13.929,13.852,13.882,60398,0
2017-04-28,13.909,13.939,13.882,13.919,55194,0
2017-05-01,13.948,13.958,13.909,13.958,51768,0
2017-05-02,13.978,13.988,13.948,13.968,32963,0
2017-05-03,13.958,14.018,13.958,13.998,37825,0
2017-05-04,13.998,14.018,13.958,13.958,42935,0
2017-05-05,13.988,14.018,13.939,13.978,24207,0
2017-05-08,13.948,14.008,13.909,13.919,55828,0
2017-05-09,13.909,13.948,13.891,13.909,140933,0
2017-05-10,13.948,13.948,13.882,13.899,44374,0
2017-05-11,13.89,13.929,13.89,13.909,39336,0
2017-05-12,13.909,14.018,13.909,13.978,108818,0
2017-05-15,14.047,14.047,13.978,13.978,109076,0
2017-05-16,13.998,14.047,13.958,13.968,117236,0
2017-05-17,14.027,14.057,13.998,14.037,115437,0
2017-05-18,14.037,14.066,13.958,13.968,106768,0
2017-05-19,13.958,13.988,13.929,13.929,58338,0
2017-05-22,13.958,14.018,13.938,14.008,65465,0
2017-05-23,13.988,14.047,13.988,14.027,65042,0
2017-05-24,14.047,14.076,14.018,14.076,59377,0
2017-05-25,14.086,14.086,14.008,14.037,56004,0
2017-05-26,14.037,14.066,14.018,14.057,53631,0
2017-05-30,14.076,14.086,13.998,14.008,48520,0
2017-05-31,14.106,14.13,14.047,14.116,73394,0
2017-06-01,14.164,14.174,14.134,14.174,39864,0
2017-06-02,14.203,14.213,14.144,14.184,70395,0
2017-06-05,14.193,14.203,14.106,14.116,39311,0
2017-06-06,14.154,14.203,14.154,14.184,39925,0
2017-06-07,14.193,14.193,14.126,14.154,55279,0
2017-06-08,14.203,14.203,14.116,14.154,75841,0
2017-06-09,14.174,14.174,14.096,14.132,41137,0
2017-06-12,14.134,14.144,14.086,14.134,49651,0
2017-06-13,14.134,14.174,14.095,14.174,40394,0
2017-06-14,14.203,14.233,14.154,14.164,56611,0
2017-06-15,14.134,14.223,14.134,14.193,40061,0
2017-06-16,14.213,14.243,14.194,14.243,23424,0
2017-06-19,14.213,14.253,14.213,14.223,17716,0
2017-06-20,14.262,14.262,14.213,14.233,20260,0
2017-06-21,14.233,14.311,14.213,14.262,64288,0
2017-06-22,14.272,14.282,14.203,14.243,47552,0
2017-06-23,14.253,14.282,14.134,14.281,55512,0
2017-06-26,14.321,14.321,14.243,14.262,38988,0
2017-06-27,14.253,14.272,14.223,14.233,27202,0
2017-06-28,14.321,14.321,14.223,14.223,31002,0
2017-06-29,14.144,14.184,14.115,14.134,55454,0
2017-06-30,14.095,14.144,14.095,14.134,41876,0
2017-07-03,14.134,14.193,14.125,14.176,29435,0
2017-07-05,14.144,14.184,14.085,14.144,78912,0
2017-07-06,14.144,14.144,14.046,14.085,37670,0
2017-07-07,14.036,14.105,14.036,14.085,50216,0
2017-07-10,14.105,14.164,14.085,14.154,67892,0
2017-07-11,14.125,14.184,14.115,14.184,38672,0
2017-07-12,14.193,14.253,14.144,14.144,79532,0
2017-07-13,14.144,14.253,14.144,14.213,66559,0
2017-07-14,14.272,14.342,14.232,14.322,43673,0
2017-07-17,14.292,14.332,14.262,14.262,34197,0
2017-07-18,14.342,14.342,14.235,14.267,46912,0
2017-07-19,14.272,14.322,14.262,14.272,56764,0
2017-07-20,14.332,14.332,14.267,14.282,30467,0
2017-07-21,14.342,14.342,14.302,14.322,16384,0
2017-07-24,14.282,14.312,14.223,14.243,65695,0
2017-07-25,14.312,14.312,14.223,14.223,27069,0
2017-07-26,14.223,14.282,14.223,14.253,83306,0
2017-07-27,14.272,14.312,14.243,14.272,78553,0
2017-07-28,14.292,14.362,14.277,14.352,77779,0
2017-07-31,14.391,14.559,14.362,14.559,198354,0
2017-08-01,14.599,14.599,14.47,14.5,108976,0
2017-08-02,14.559,14.569,14.5,14.529,58208,0
2017-08-03,14.569,14.628,14.519,14.559,86239,0
2017-08-04,14.594,14.594,14.44,14.46,51471,0
2017-08-07,14.5,14.5,14.401,14.421,48218,0
2017-08-08,14.47,14.5,14.401,14.411,56782,0
2017-08-09,14.45,14.47,14.332,14.332,54437,0
2017-08-10,14.45,14.45,14.243,14.262,85963,0
2017-08-11,14.124,14.434,14.124,14.411,174747,0
2017-08-14,14.48,14.48,14.362,14.381,52084,0
2017-08-15,14.352,14.381,14.302,14.312,48104,0
2017-08-16,14.332,14.352,14.292,14.352,56777,0
2017-08-17,14.352,14.391,14.322,14.391,34457,0
2017-08-18,14.391,14.411,14.37,14.411,20104,0
2017-08-21,14.411,14.43,14.401,14.43,21721,0
2017-08-22,14.46,14.46,14.381,14.415,126937,0
2017-08-23,14.44,14.47,14.421,14.43,29147,0
2017-08-24,14.47,14.47,14.371,14.371,60823,0
2017-08-25,14.371,14.401,14.352,14.391,26894,0
2017-08-28,14.381,14.43,14.381,14.391,37721,0
2017-08-29,14.411,14.51,14.411,14.49,83233,0
2017-08-30,14.53,14.53,14.43,14.48,20252,0
2017-08-31,14.54,14.54,14.48,14.48,32972,0
2017-09-01,14.46,14.51,14.46,14.5,24832,0
2017-09-05,14.52,14.54,14.471,14.52,43241,0
2017-09-06,14.56,14.57,14.5,14.53,45713,0
2017-09-07,14.57,14.59,14.51,14.57,55394,0
2017-09-08,14.54,14.58,14.51,14.57,34232,0
2017-09-11,14.58,14.58,14.51,14.56,51546,0
2017-09-12,14.52,14.53,14.49,14.51,67651,0
2017-09-13,14.5,14.55,14.49,14.55,40306,0
2017-09-14,14.56,14.56,14.46,14.46,57817,0
2017-09-15,14.53,14.56,14.52,14.54,34499,0
2017-09-18,14.56,14.58,14.54,14.541,82171,0
2017-09-19,14.58,14.61,14.54,14.56,39675,0
2017-09-20,14.55,14.58,14.51,14.538,59035,0
2017-09-21,14.55,14.57,14.44,14.51,56481,0
2017-09-22,14.52,14.59,14.46,14.54,45891,0
2017-09-25,14.54,14.56,14.48,14.51,37490,0
2017-09-26,14.56,14.56,14.48,14.49,59693,0
2017-09-27,14.54,14.54,14.39,14.41,66069,0
2017-09-28,14.4,14.438,14.38,14.41,53718,0
2017-09-29,14.42,14.45,14.39,14.439,40777,0
2017-10-02,14.4,14.434,14.383,14.4,39537,0
2017-10-03,14.5,14.5,14.351,14.4,62793,0
2017-10-04,14.4,14.47,14.37,14.43,61773,0
2017-10-05,14.42,14.49,14.361,14.4,74613,0
2017-10-06,14.39,14.44,14.331,14.38,44348,0
2017-10-09,14.46,14.46,14.39,14.41,43616,0
2017-10-10,14.46,14.46,14.38,14.4,36117,0
2017-10-11,14.45,14.46,14.39,14.44,66123,0
2017-10-12,14.46,14.49,14.39,14.49,39728,0
2017-10-13,14.49,14.53,14.47,14.5,31538,0
2017-10-16,14.52,14.53,14.45,14.53,53927,0
2017-10-17,14.52,14.5217,14.47,14.48,71133,0
2017-10-18,14.44,14.4788,14.41,14.43,99975,0
2017-10-19,14.48,14.51,14.46,14.49,45638,0
2017-10-20,14.49,14.49,14.44,14.48,29086,0
2017-10-23,14.49,14.53,14.43,14.5,41701,0
2017-10-24,14.4753,14.51,14.47,14.5,53753,0
2017-10-25,14.49,14.49,14.43,14.45,40205,0
2017-10-26,14.45,14.45,14.4,14.44,65896,0
2017-10-27,14.45,14.46,14.4,14.4099,58680,0
2017-10-30,14.45,14.47,14.43,14.43,50465,0
2017-10-31,14.48,14.48,14.35,14.3789,65686,0
2017-11-01,14.36,14.4271,14.29,14.29,71280,0
2017-11-02,14.36,14.36,14.27,14.27,81936,0
2017-11-03,14.34,14.34,14.26,14.29,41110,0
2017-11-06,14.29,14.31,14.27,14.31,79455,0
2017-11-07,14.3,14.36,14.3,14.34,99102,0
2017-11-08,14.38,14.46,14.38,14.46,61645,0
2017-11-09,14.45,14.45,14.355,14.38,47064,0
2017-11-10,14.4,14.42,14.34,14.4,39093,0
