Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.605,11.649,11.527,11.618,97637,0
2005-02-28,11.594,11.683,11.594,11.683,90037,0
2005-03-01,11.636,11.717,11.63,11.717,105848,0
2005-03-02,11.711,11.73,11.67,11.73,95663,0
2005-03-03,11.73,11.73,11.67,11.73,76195,0
2005-03-04,11.73,11.751,11.656,11.689,156039,0
2005-03-07,11.723,11.73,11.674,11.717,88362,0
2005-03-08,11.711,11.717,11.636,11.683,183715,0
2005-03-09,11.683,11.683,11.643,11.67,117709,0
2005-03-10,11.698,11.704,11.63,11.689,197865,0
2005-03-11,11.625,11.63,11.594,11.611,145090,0
2005-03-14,11.618,11.643,11.594,11.643,108282,0
2005-03-15,11.643,11.656,11.6,11.618,110257,0
2005-03-16,11.618,11.63,11.527,11.527,164555,0
2005-03-17,11.539,11.618,11.52,11.562,114211,0
2005-03-18,11.575,11.587,11.483,11.483,81370,0
2005-03-21,11.476,11.505,11.382,11.382,133071,0
2005-03-22,11.468,11.512,11.342,11.361,126076,0
2005-03-23,11.407,11.407,11.199,11.236,151013,0
2005-03-24,11.21,11.299,11.153,11.172,155888,0
2005-03-28,11.1,11.191,10.913,10.977,245922,0
2005-03-29,10.977,11.058,10.913,10.971,120904,0
2005-03-30,11.033,11.064,10.921,11.006,102807,0
2005-03-31,11.064,11.218,11.046,11.114,60987,0
2005-04-01,11.16,11.21,11.058,11.153,100530,0
2005-04-04,11.105,11.139,11.046,11.1,98399,0
2005-04-05,11.125,11.132,11.046,11.072,53992,0
2005-04-06,11.072,11.094,11.04,11.072,91553,0
2005-04-07,11.072,11.105,11.04,11.05,107974,0
2005-04-08,11.012,11.086,10.963,11.001,114970,0
2005-04-11,11.05,11.058,10.995,11.006,113755,0
2005-04-12,11.006,11.025,10.963,11.019,85930,0
2005-04-13,10.984,11.001,10.977,10.99,125924,0
2005-04-14,10.971,11.012,10.971,11.001,192081,0
2005-04-15,10.99,10.99,10.828,10.875,143109,0
2005-04-18,10.822,10.913,10.774,10.774,105544,0
2005-04-19,10.785,10.921,10.683,10.768,131559,0
2005-04-20,10.768,10.875,10.753,10.835,97178,0
2005-04-21,10.854,10.861,10.797,10.822,95207,0
2005-04-22,10.822,10.875,10.746,10.869,116346,0
2005-04-25,10.886,10.944,10.822,10.835,109805,0
2005-04-26,10.921,10.95,10.811,10.95,147063,0
2005-04-27,10.861,11.001,10.861,10.892,96880,0
2005-04-28,10.937,11.001,10.881,10.892,88823,0
2005-04-29,10.963,10.963,10.886,10.913,58552,0
2005-05-02,10.921,11.033,10.913,10.921,97486,0
2005-05-03,10.944,10.95,10.79,10.804,109661,0
2005-05-04,10.842,10.905,10.785,10.811,102354,0
2005-05-05,10.835,10.869,10.811,10.842,53073,0
2005-05-06,10.828,10.861,10.768,10.811,100378,0
2005-05-09,10.848,10.892,10.797,10.822,62355,0
2005-05-10,10.875,10.881,10.797,10.835,100983,0
2005-05-11,10.854,10.861,10.804,10.811,47906,0
2005-05-12,10.723,10.774,10.711,10.723,87756,0
2005-05-13,10.711,10.785,10.704,10.746,126377,0
2005-05-16,10.67,10.698,10.594,10.594,113297,0
2005-05-17,10.651,10.657,10.495,10.549,156495,0
2005-05-18,10.542,10.619,10.509,10.527,104324,0
2005-05-19,10.466,10.594,10.448,10.466,150100,0
2005-05-20,10.555,10.555,10.436,10.455,123501,0
2005-05-23,10.443,10.534,10.337,10.388,246527,0
2005-05-24,10.421,10.428,10.345,10.402,256570,0
2005-05-25,10.394,10.436,10.35,10.359,174138,0
2005-05-26,10.402,10.481,10.354,10.381,102807,0
2005-05-27,10.481,10.549,10.402,10.549,194370,0
2005-05-31,10.573,10.631,10.527,10.613,114828,0
2005-06-01,10.624,10.804,10.58,10.717,144629,0
2005-06-02,10.76,10.79,10.704,10.78,96269,0
2005-06-03,10.78,10.79,10.753,10.78,94593,0
2005-06-06,10.711,10.785,10.711,10.78,72390,0
2005-06-07,10.746,10.785,10.683,10.723,109805,0
2005-06-08,10.657,10.704,10.624,10.638,105394,0
2005-06-09,10.638,10.683,10.555,10.619,135657,0
2005-06-10,10.624,10.67,10.566,10.646,90791,0
2005-06-13,10.638,10.638,10.555,10.56,100219,0
2005-06-14,10.594,10.594,10.542,10.594,106763,0
2005-06-15,10.594,10.624,10.519,10.542,84713,0
2005-06-16,10.58,10.594,10.488,10.5,110874,0
2005-06-17,10.5,10.613,10.5,10.613,99156,0
2005-06-20,10.613,10.67,10.587,10.657,159539,0
2005-06-21,10.613,10.717,10.542,10.664,163492,0
2005-06-22,10.691,10.79,10.657,10.73,177629,0
2005-06-23,10.711,10.76,10.657,10.711,137029,0
2005-06-24,10.723,10.738,10.613,10.676,137334,0
2005-06-27,10.67,10.698,10.534,10.58,147672,0
2005-06-28,10.542,10.738,10.542,10.738,128204,0
2005-06-29,10.753,10.753,10.676,10.676,118775,0
2005-06-30,10.67,10.79,10.67,10.79,95049,0
2005-07-01,10.797,10.822,10.76,10.811,142961,0
2005-07-05,10.785,10.842,10.768,10.842,100834,0
2005-07-06,10.842,10.854,10.738,10.822,142049,0
2005-07-07,10.816,10.861,10.785,10.797,97486,0
2005-07-08,10.816,10.848,10.804,10.842,105544,0
2005-07-11,10.854,10.921,10.797,10.875,115585,0
2005-07-12,10.898,10.929,10.842,10.913,116493,0
2005-07-13,10.913,10.929,10.816,10.892,102504,0
2005-07-14,10.913,10.958,10.797,10.937,200907,0
2005-07-15,10.929,10.963,10.848,10.95,121365,0
2005-07-18,10.977,10.984,10.875,10.892,92920,0
2005-07-19,10.944,10.963,10.861,10.913,128968,0
2005-07-20,10.944,10.944,10.869,10.892,77097,0
2005-07-21,10.929,10.929,10.842,10.875,145090,0
2005-07-22,10.913,10.937,10.861,10.892,97486,0
2005-07-25,10.886,10.95,10.869,10.892,86384,0
2005-07-26,10.881,10.958,10.848,10.869,155888,0
2005-07-27,10.854,10.937,10.854,10.913,85019,0
2005-07-28,10.892,10.944,10.875,10.944,85475,0
2005-07-29,10.958,10.958,10.861,10.875,87144,0
2005-08-01,10.898,10.929,10.848,10.913,135657,0
2005-08-02,10.875,10.99,10.875,10.977,186768,0
2005-08-03,10.958,11.012,10.937,10.95,109661,0
2005-08-04,10.977,11.033,10.854,11.019,242879,0
2005-08-05,10.984,11.086,10.984,11.025,119383,0
2005-08-08,11.058,11.064,10.95,10.963,90037,0
2005-08-09,10.944,11.025,10.921,10.937,86833,0
2005-08-10,10.963,10.963,10.861,10.913,151928,0
2005-08-11,10.828,10.95,10.822,10.875,124259,0
2005-08-12,10.921,10.929,10.861,10.875,69955,0
2005-08-15,10.869,10.929,10.861,10.869,127755,0
2005-08-16,10.898,10.95,10.892,10.921,160752,0
2005-08-17,10.921,10.95,10.875,10.921,144788,0
2005-08-18,10.913,10.958,10.875,10.913,177029,0
2005-08-19,10.913,10.929,10.875,10.886,109661,0
2005-08-22,10.937,10.958,10.875,10.921,107832,0
2005-08-23,10.929,10.929,10.875,10.913,134292,0
2005-08-24,10.958,10.958,10.854,10.861,168506,0
2005-08-25,10.854,10.881,10.785,10.822,100983,0
2005-08-26,10.861,10.869,10.704,10.73,186301,0
2005-08-29,10.73,10.842,10.73,10.822,116797,0
2005-08-30,10.822,10.875,10.822,10.822,96880,0
2005-08-31,10.822,10.854,10.768,10.79,118775,0
2005-09-01,10.79,10.869,10.79,10.811,130035,0
2005-09-02,10.811,10.861,10.79,10.842,70266,0
2005-09-06,10.842,10.905,10.842,10.898,131246,0
2005-09-07,10.913,10.963,10.881,10.963,167289,0
2005-09-08,10.95,10.995,10.913,10.977,129119,0
2005-09-09,10.971,11.012,10.958,10.958,78478,0
2005-09-12,10.963,10.984,10.929,10.963,117100,0
2005-09-13,10.905,10.913,10.875,10.892,99918,0
2005-09-14,10.898,10.937,10.861,10.875,149194,0
2005-09-15,10.881,10.886,10.746,10.774,88667,0
2005-09-16,10.816,10.848,10.76,10.79,120298,0
2005-09-19,10.79,10.822,10.676,10.711,122584,0
2005-09-20,10.738,10.738,10.587,10.631,220516,0
2005-09-21,10.683,10.691,10.58,10.619,156349,0
2005-09-22,10.619,10.619,10.542,10.566,114061,0
2005-09-23,10.566,10.638,10.549,10.594,100378,0
2005-09-26,10.606,10.638,10.566,10.631,109956,0
2005-09-27,10.587,10.631,10.58,10.58,175811,0
2005-09-28,10.58,10.613,10.566,10.613,118630,0
2005-09-29,10.619,10.664,10.573,10.638,119996,0
2005-09-30,10.67,10.711,10.657,10.711,97486,0
2005-10-03,10.711,10.811,10.711,10.797,130183,0
2005-10-04,10.79,10.804,10.704,10.711,95207,0
2005-10-05,10.746,10.785,10.67,10.698,88061,0
2005-10-06,10.711,10.723,10.638,10.704,131855,0
2005-10-07,10.691,10.753,10.683,10.704,73611,0
2005-10-10,10.691,10.723,10.676,10.723,62806,0
2005-10-11,10.73,10.816,10.691,10.797,92318,0
2005-10-12,10.691,10.768,10.619,10.657,70416,0
2005-10-13,10.717,10.717,10.527,10.555,80152,0
2005-10-14,10.619,10.619,10.549,10.6,60223,0
2005-10-17,10.587,10.606,10.519,10.519,88823,0
2005-10-18,10.542,10.573,10.448,10.466,113913,0
2005-10-19,10.455,10.473,10.421,10.466,88061,0
2005-10-20,10.455,10.466,10.35,10.374,124398,0
2005-10-21,10.35,10.455,10.35,10.455,144180,0
2005-10-24,10.5,10.514,10.402,10.495,163492,0
2005-10-25,10.555,10.624,10.549,10.573,127755,0
2005-10-26,10.587,10.594,10.488,10.495,115585,0
2005-10-27,10.534,10.549,10.455,10.488,116797,0
2005-10-28,10.428,10.488,10.428,10.473,62962,0
2005-10-31,10.473,10.488,10.443,10.455,83494,0
2005-11-01,10.481,10.646,10.473,10.587,140827,0
2005-11-02,10.624,10.638,10.542,10.555,81666,0
2005-11-03,10.549,10.638,10.509,10.6,88210,0
2005-11-04,10.587,10.631,10.573,10.613,90488,0
2005-11-07,10.573,10.613,10.566,10.594,81820,0
2005-11-08,10.587,10.613,10.58,10.58,73156,0
2005-11-09,10.613,10.624,10.488,10.527,99613,0
2005-11-10,10.388,10.455,10.35,10.455,148282,0
2005-11-11,10.436,10.455,10.388,10.421,47601,0
2005-11-14,10.458,10.458,10.394,10.421,74067,0
2005-11-15,10.374,10.408,10.332,10.374,139923,0
2005-11-16,10.366,10.394,10.337,10.394,71630,0
2005-11-17,10.394,10.394,10.278,10.354,183258,0
2005-11-18,10.305,10.332,10.252,10.305,132007,0
2005-11-21,10.313,10.326,10.181,10.232,206684,0
2005-11-22,10.278,10.278,10.169,10.211,256570,0
2005-11-23,10.238,10.265,10.181,10.204,149341,0
2005-11-25,10.252,10.252,10.204,10.244,65238,0
2005-11-28,10.244,10.297,10.211,10.297,114671,0
2005-11-29,10.305,10.359,10.278,10.35,134894,0
2005-11-30,10.374,10.374,10.265,10.345,201507,0
2005-12-01,10.291,10.458,10.291,10.428,181128,0
2005-12-02,10.458,10.509,10.436,10.509,116493,0
2005-12-05,10.509,10.56,10.495,10.56,137177,0
2005-12-06,10.56,10.646,10.56,10.606,140827,0
2005-12-07,10.555,10.646,10.555,10.631,128968,0
2005-12-08,10.646,10.67,10.58,10.67,184177,0
2005-12-09,10.6,10.704,10.6,10.691,160444,0
2005-12-12,10.67,10.711,10.549,10.6,161826,0
2005-12-13,10.5,10.514,10.32,10.388,216570,0
2005-12-14,10.374,10.394,10.226,10.366,260822,0
2005-12-15,10.32,10.366,10.297,10.35,149194,0
2005-12-16,10.394,10.448,10.32,10.443,117100,0
2005-12-19,10.448,10.448,10.284,10.354,203185,0
2005-12-20,10.291,10.408,10.284,10.374,249418,0
2005-12-21,10.35,10.374,10.284,10.337,179001,0
2005-12-22,10.345,10.35,10.278,10.291,302344,0
2005-12-23,10.265,10.354,10.238,10.35,175656,0
2005-12-27,10.337,10.408,10.326,10.359,286986,0
2005-12-28,10.374,10.448,10.35,10.448,217788,0
2005-12-29,10.448,10.495,10.421,10.488,178092,0
2005-12-30,10.448,10.495,10.394,10.488,246837,0
2006-01-03,10.436,10.514,10.414,10.458,171096,0
2006-01-04,10.495,10.594,10.448,10.509,249576,0
2006-01-05,10.549,10.587,10.514,10.587,112541,0
2006-01-06,10.6,10.6,10.495,10.587,133229,0
2006-01-09,10.566,10.624,10.555,10.619,120597,0
2006-01-10,10.631,10.67,10.619,10.67,154822,0
2006-01-11,10.67,10.67,10.56,10.566,190411,0
2006-01-12,10.566,10.631,10.566,10.594,145090,0
2006-01-13,10.58,10.624,10.573,10.624,65551,0
2006-01-17,10.691,10.861,10.691,10.835,630684,0
2006-01-18,10.816,10.848,10.797,10.835,270557,0
2006-01-19,10.835,10.921,10.816,10.854,313747,0
2006-01-20,10.898,10.929,10.869,10.898,229042,0
2006-01-23,10.929,11.001,10.905,10.977,321961,0
2006-01-24,11.006,11.012,10.984,10.984,310704,0
2006-01-25,11.001,11.006,10.944,10.99,265687,0
2006-01-26,11.012,11.025,10.944,10.984,243937,0
2006-01-27,10.958,11.012,10.95,10.963,124855,0
2006-01-30,11.072,11.072,10.963,11.001,266900,0
2006-01-31,11.04,11.04,10.958,10.958,256870,0
2006-02-01,11.012,11.025,10.977,11.019,243640,0
2006-02-02,11.033,11.058,11.012,11.046,122736,0
2006-02-03,11.04,11.058,11.012,11.04,147829,0
2006-02-06,11.094,11.153,11.04,11.114,209574,0
2006-02-07,11.12,11.16,11.094,11.105,207746,0
2006-02-08,11.105,11.205,11.105,11.139,164102,0
2006-02-09,11.177,11.199,11.139,11.153,169421,0
2006-02-10,11.185,11.205,11.153,11.205,135810,0
2006-02-13,11.21,11.305,11.153,11.218,224933,0
2006-02-14,11.218,11.231,11.16,11.218,246527,0
2006-02-15,11.191,11.205,11.04,11.094,298085,0
2006-02-16,11.105,11.225,11.064,11.218,110710,0
2006-02-17,11.185,11.242,11.153,11.231,121821,0
2006-02-21,11.242,11.269,11.125,11.191,152232,0
2006-02-22,11.225,11.581,11.185,11.305,285464,0
2006-02-23,11.323,11.323,11.177,11.242,179461,0
2006-02-24,11.263,11.263,11.191,11.205,142961,0
2006-02-27,11.21,11.242,11.185,11.231,104180,0
2006-02-28,11.249,11.263,11.225,11.242,132315,0
2006-03-01,11.263,11.323,11.236,11.323,161366,0
2006-03-02,11.342,11.354,11.299,11.337,175357,0
2006-03-03,11.337,11.361,11.299,11.342,90037,0
2006-03-06,11.354,11.375,11.291,11.312,216871,0
2006-03-07,11.354,11.354,11.249,11.277,156039,0
2006-03-08,11.299,11.382,11.199,11.242,288202,0
2006-03-09,11.305,11.312,11.153,11.236,223865,0
2006-03-10,11.284,11.284,11.225,11.236,95811,0
2006-03-13,11.249,11.342,11.218,11.284,148737,0
2006-03-14,11.361,11.396,11.231,11.231,215045,0
2006-03-15,11.231,11.361,11.167,11.185,215201,0
2006-03-16,11.21,11.249,11.139,11.199,111470,0
2006-03-17,11.242,11.305,11.242,11.299,99918,0
2006-03-20,11.39,11.39,11.277,11.348,189341,0
2006-03-21,11.361,11.396,11.317,11.337,95353,0
2006-03-22,11.361,11.414,11.323,11.342,300209,0
2006-03-23,11.368,11.375,11.21,11.242,123184,0
2006-03-24,11.263,11.277,11.199,11.269,112998,0
2006-03-27,11.277,11.317,11.191,11.199,118931,0
2006-03-28,11.236,11.263,11.153,11.153,125163,0
2006-03-29,11.277,11.277,11.185,11.199,116951,0
2006-03-30,11.236,11.236,11.16,11.191,52469,0
2006-03-31,11.231,11.231,11.167,11.191,133984,0
2006-04-03,11.199,11.312,11.177,11.277,160145,0
2006-04-04,11.236,11.323,11.225,11.277,109351,0
2006-04-05,11.277,11.305,11.249,11.305,99613,0
2006-04-06,11.331,11.331,11.21,11.256,98092,0
2006-04-07,11.263,11.263,11.16,11.199,77414,0
2006-04-10,11.191,11.199,11.146,11.191,96115,0
2006-04-11,11.191,11.191,11.078,11.146,137637,0
2006-04-12,11.12,11.12,11.012,11.05,117874,0
2006-04-13,11.094,11.094,10.963,11.025,115132,0
2006-04-17,11.072,11.078,10.898,10.984,125317,0
2006-04-18,11.001,11.001,10.892,10.971,100067,0
2006-04-19,10.995,10.995,10.854,10.944,172009,0
2006-04-20,10.99,10.995,10.892,10.929,64635,0
2006-04-21,10.905,10.99,10.905,10.971,104324,0
2006-04-24,10.971,11.019,10.963,11.012,114211,0
2006-04-25,11.001,11.046,10.944,10.977,129119,0
2006-04-26,10.995,11.025,10.937,10.977,119996,0
2006-04-27,10.958,10.984,10.937,10.984,102049,0
2006-04-28,10.99,10.995,10.95,10.995,97337,0
2006-05-01,11.012,11.094,10.977,11.064,137334,0
2006-05-02,11.105,11.105,11.019,11.05,93680,0
2006-05-03,11.04,11.078,11.012,11.072,88362,0
2006-05-04,11.04,11.078,11.033,11.072,92162,0
2006-05-05,11.086,11.086,11.033,11.086,81970,0
2006-05-08,11.1,11.1,11.04,11.078,100684,0
2006-05-09,11.094,11.1,11.04,11.05,128812,0
2006-05-10,11.04,11.078,11.033,11.05,110710,0
2006-05-11,10.958,11.001,10.898,10.905,170636,0
2006-05-12,10.921,10.95,10.861,10.892,97178,0
2006-05-15,10.861,10.898,10.854,10.886,46391,0
2006-05-16,10.905,10.937,10.861,10.937,99463,0
2006-05-17,10.913,10.944,10.875,10.898,85019,0
2006-05-18,10.929,10.937,10.848,10.875,84713,0
2006-05-19,10.875,10.892,10.816,10.869,104180,0
2006-05-22,10.886,10.886,10.816,10.842,96725,0
2006-05-23,10.854,10.929,10.842,10.921,109041,0
2006-05-24,10.937,10.937,10.816,10.854,90646,0
2006-05-25,10.869,10.892,10.828,10.886,150561,0
2006-05-26,10.842,10.921,10.842,10.921,74518,0
2006-05-30,10.937,10.995,10.937,10.958,153605,0
2006-05-31,10.95,11.019,10.95,11.019,66459,0
2006-06-01,11.025,11.153,11.001,11.05,123184,0
2006-06-02,11.114,11.172,11.046,11.172,96269,0
2006-06-05,11.177,11.21,11.125,11.191,167748,0
2006-06-06,11.172,11.305,11.12,11.225,176728,0
2006-06-07,11.256,11.263,11.191,11.236,179158,0
2006-06-08,11.249,11.256,11.094,11.249,131098,0
2006-06-09,11.249,11.277,11.205,11.263,198626,0
2006-06-12,11.277,11.291,11.218,11.291,97943,0
2006-06-13,11.256,11.277,11.199,11.277,162731,0
2006-06-14,11.277,11.291,11.094,11.16,129577,0
2006-06-15,11.172,11.191,11.1,11.16,95507,0
2006-06-16,11.105,11.172,11.094,11.114,87602,0
2006-06-19,11.263,11.323,11.191,11.305,448043,0
2006-06-20,11.323,11.428,11.277,11.361,579747,0
2006-06-21,11.414,11.421,11.337,11.361,331390,0
2006-06-22,11.39,11.446,11.361,11.361,359375,0
2006-06-23,11.483,11.52,11.375,11.396,480590,0
2006-06-26,11.483,11.533,11.434,11.533,274207,0
2006-06-27,11.533,11.546,11.461,11.533,328045,0
2006-06-28,11.562,11.575,11.468,11.575,294584,0
2006-06-29,11.575,11.6,11.533,11.594,147214,0
2006-06-30,11.6,11.6,11.499,11.587,161366,0
2006-07-03,11.611,11.649,11.581,11.636,126839,0
2006-07-05,11.643,11.67,11.611,11.618,195274,0
2006-07-06,11.636,11.643,11.546,11.6,205769,0
2006-07-07,11.605,11.611,11.468,11.52,149799,0
2006-07-10,11.527,11.546,11.468,11.533,140372,0
2006-07-11,11.575,11.575,11.483,11.569,160295,0
2006-07-12,11.533,11.533,11.446,11.533,135049,0
2006-07-13,11.512,11.575,11.505,11.569,137177,0
2006-07-14,11.539,11.569,11.461,11.533,100684,0
2006-07-17,11.491,11.562,11.476,11.562,142660,0
2006-07-18,11.512,11.587,11.512,11.581,113913,0
2006-07-19,11.587,11.6,11.533,11.581,174594,0
2006-07-20,11.581,11.594,11.52,11.546,131399,0
2006-07-21,11.569,11.611,11.527,11.587,170175,0
2006-07-24,11.6,11.625,11.554,11.625,182195,0
2006-07-25,11.625,11.63,11.554,11.587,170175,0
2006-07-26,11.594,11.618,11.554,11.562,147522,0
2006-07-27,11.569,11.594,11.554,11.587,74215,0
2006-07-28,11.587,11.594,11.539,11.539,97337,0
2006-07-31,11.533,11.569,11.483,11.546,120143,0
2006-08-01,11.562,11.594,11.527,11.575,105085,0
2006-08-02,11.554,11.581,11.533,11.554,122736,0
2006-08-03,11.554,11.6,11.527,11.587,143415,0
2006-08-04,11.587,11.605,11.533,11.539,102049,0
2006-08-07,11.546,11.554,11.512,11.52,100530,0
2006-08-08,11.512,11.527,11.491,11.527,162124,0
2006-08-09,11.499,11.52,11.446,11.483,196490,0
2006-08-10,11.434,11.512,11.39,11.512,123795,0
2006-08-11,11.428,11.461,11.414,11.461,79083,0
2006-08-14,11.512,11.512,11.461,11.491,101140,0
2006-08-15,11.476,11.539,11.476,11.52,123501,0
2006-08-16,11.554,11.554,11.505,11.512,165163,0
2006-08-17,11.499,11.512,11.421,11.446,108282,0
2006-08-18,11.441,11.476,11.361,11.382,115132,0
2006-08-21,11.348,11.396,11.312,11.342,137941,0
2006-08-22,11.354,11.428,11.323,11.428,156349,0
2006-08-23,11.446,11.476,11.401,11.453,87756,0
2006-08-24,11.483,11.487,11.407,11.461,109805,0
2006-08-25,11.421,11.487,11.382,11.396,215201,0
2006-08-28,11.382,11.461,11.375,11.453,141593,0
2006-08-29,11.446,11.483,11.428,11.453,108585,0
2006-08-30,11.441,11.533,11.441,11.533,142196,0
2006-08-31,11.546,11.562,11.487,11.562,153908,0
2006-09-01,11.546,11.63,11.546,11.63,134442,0
2006-09-05,11.63,11.636,11.587,11.618,119237,0
2006-09-06,11.618,11.636,11.575,11.611,108585,0
2006-09-07,11.594,11.611,11.539,11.554,148126,0
2006-09-08,11.539,11.618,11.539,11.618,77560,0
2006-09-11,11.649,11.689,11.618,11.63,94593,0
2006-09-12,11.67,11.745,11.63,11.723,122122,0
2006-09-13,11.683,11.689,11.562,11.625,150262,0
2006-09-14,11.63,11.643,11.6,11.63,125776,0
2006-09-15,11.625,11.625,11.6,11.611,105241,0
2006-09-18,11.625,11.63,11.581,11.611,106458,0
2006-09-19,11.611,11.611,11.581,11.594,79234,0
2006-09-20,11.594,11.594,11.546,11.546,85622,0
2006-09-21,11.562,11.569,11.468,11.487,126076,0
2006-09-22,11.505,11.533,11.453,11.533,132766,0
2006-09-25,11.533,11.575,11.52,11.533,85774,0
2006-09-26,11.533,11.533,11.453,11.52,164406,0
2006-09-27,11.487,11.52,11.468,11.491,110257,0
2006-09-28,11.512,11.52,11.487,11.499,88362,0
2006-09-29,11.52,11.539,11.499,11.527,185693,0
2006-10-02,11.527,11.562,11.512,11.52,134134,0
2006-10-03,11.505,11.611,11.505,11.569,137486,0
2006-10-04,11.546,11.581,11.52,11.581,139923,0
2006-10-05,11.554,11.587,11.499,11.499,123795,0
2006-10-06,11.491,11.505,11.468,11.476,103871,0
2006-10-09,11.461,11.468,11.16,11.231,518907,0
2006-10-10,11.199,11.277,11.191,11.231,208661,0
2006-10-11,11.242,11.269,11.191,11.236,216720,0
2006-10-12,11.225,11.225,11.1,11.132,282728,0
2006-10-13,11.094,11.125,11.064,11.064,311164,0
2006-10-16,11.072,11.231,11.072,11.125,244700,0
2006-10-17,11.114,11.185,11.114,11.177,165771,0
2006-10-18,11.185,11.487,11.167,11.354,435567,0
2006-10-19,11.337,11.382,11.291,11.323,129119,0
2006-10-20,11.331,11.354,11.277,11.284,106915,0
2006-10-23,11.305,11.348,11.256,11.291,107974,0
2006-10-24,11.263,11.368,11.256,11.354,170175,0
2006-10-25,11.361,11.382,11.331,11.361,159539,0
2006-10-26,11.375,11.382,11.337,11.348,84258,0
2006-10-27,11.361,11.382,11.337,11.382,86079,0
2006-10-30,11.382,11.401,11.361,11.401,99766,0
2006-10-31,11.39,11.446,11.375,11.428,195428,0
2006-11-01,11.421,11.527,11.421,11.505,250333,0
2006-11-02,11.505,11.533,11.407,11.421,184629,0
2006-11-03,11.407,11.539,11.401,11.533,186301,0
2006-11-06,11.491,11.533,11.487,11.533,151777,0
2006-11-07,11.539,11.581,11.512,11.562,184020,0
2006-11-08,11.562,11.674,11.533,11.663,275120,0
2006-11-09,11.689,11.906,11.643,11.674,181736,0
2006-11-10,11.656,11.737,11.636,11.704,167748,0
2006-11-13,11.636,11.663,11.587,11.6,127147,0
2006-11-14,11.618,11.779,11.605,11.704,234973,0
2006-11-15,11.611,11.717,11.587,11.683,229342,0
2006-11-16,11.636,11.689,11.618,11.618,108738,0
2006-11-17,11.717,11.717,11.636,11.683,178848,0
2006-11-20,11.674,11.717,11.643,11.663,76044,0
2006-11-21,11.656,11.704,11.636,11.649,86079,0
2006-11-22,11.649,11.689,11.611,11.683,97337,0
2006-11-24,11.683,11.704,11.663,11.704,43044,0
2006-11-27,11.689,11.717,11.625,11.625,109200,0
2006-11-28,11.618,11.704,11.611,11.663,165618,0
2006-11-29,11.643,11.711,11.643,11.663,141593,0
2006-11-30,11.698,11.737,11.656,11.689,198626,0
2006-12-01,11.67,11.73,11.67,11.704,95968,0
2006-12-04,11.704,11.745,11.674,11.704,104482,0
2006-12-05,11.717,11.737,11.704,11.73,54748,0
2006-12-06,11.704,11.745,11.674,11.717,198015,0
2006-12-07,11.73,11.737,11.704,11.73,87289,0
2006-12-08,11.73,11.737,11.704,11.737,71785,0
2006-12-11,11.73,11.73,11.649,11.674,110117,0
2006-12-12,11.674,11.745,11.67,11.723,163336,0
2006-12-13,11.643,11.704,11.625,11.704,143109,0
2006-12-14,11.689,11.717,11.643,11.67,106000,0
2006-12-15,11.649,11.689,11.63,11.636,94747,0
2006-12-18,11.674,11.751,11.674,11.717,172009,0
2006-12-19,11.698,11.717,11.674,11.717,99311,0
2006-12-20,11.698,11.745,11.689,11.704,85930,0
2006-12-21,11.737,11.766,11.711,11.766,89877,0
2006-12-22,11.745,11.786,11.67,11.711,94903,0
2006-12-26,11.689,11.717,11.683,11.689,65397,0
2006-12-27,11.689,11.766,11.674,11.759,72540,0
2006-12-28,11.711,11.786,11.711,11.717,81970,0
2006-12-29,11.704,11.786,11.704,11.779,55365,0
2007-01-03,11.737,11.817,11.737,11.799,90646,0
2007-01-04,11.799,11.852,11.793,11.834,91253,0
2007-01-05,11.834,11.845,11.817,11.845,62203,0
2007-01-08,11.817,11.914,11.813,11.872,94747,0
2007-01-09,11.827,11.949,11.823,11.891,72390,0
2007-01-10,11.84,11.93,11.827,11.827,110257,0
2007-01-11,11.799,11.878,11.779,11.799,122881,0
2007-01-12,11.786,11.878,11.786,11.813,99918,0
2007-01-16,11.799,11.827,11.766,11.799,75433,0
2007-01-17,11.823,11.858,11.799,11.84,95353,0
2007-01-18,11.852,11.878,11.827,11.872,103267,0
2007-01-19,11.845,11.886,11.793,11.793,152232,0
2007-01-22,11.813,11.878,11.806,11.845,110257,0
2007-01-23,11.878,12.18,11.845,11.865,155428,0
2007-01-24,11.872,11.886,11.806,11.817,167289,0
2007-01-25,11.806,11.865,11.786,11.865,123640,0
2007-01-26,11.865,11.93,11.823,11.872,102198,0
2007-01-29,11.891,11.914,11.852,11.878,107067,0
2007-01-30,11.922,12.224,11.906,11.989,232992,0
2007-01-31,12.025,12.025,11.914,11.995,61442,0
2007-02-01,11.983,12.025,11.976,11.983,56724,0
2007-02-02,11.989,12.103,11.983,12.04,137486,0
2007-02-05,12.057,12.125,12.025,12.052,95811,0
2007-02-06,12.074,12.088,12.04,12.057,98702,0
2007-02-07,12.052,12.103,12.047,12.057,105697,0
2007-02-08,12.04,12.062,12.008,12.04,81057,0
2007-02-09,12.04,12.057,12.008,12.025,94291,0
2007-02-12,12.047,12.052,11.989,12.015,130378,0
2007-02-13,11.968,12.008,11.943,11.968,130862,0
2007-02-14,12.003,12.14,11.865,11.93,208723,0
2007-02-15,11.93,11.949,11.891,11.906,63264,0
2007-02-16,11.899,11.949,11.858,11.906,97637,0
2007-02-20,11.891,11.938,11.806,11.865,109661,0
2007-02-21,11.872,11.872,11.813,11.845,85161,0
2007-02-22,11.813,11.872,11.786,11.806,102807,0
2007-02-23,11.84,11.84,11.723,11.779,167446,0
2007-02-26,11.799,11.799,11.717,11.73,111785,0
2007-02-27,11.67,11.723,11.348,11.476,266303,0
2007-02-28,11.487,11.625,11.487,11.581,159231,0
2007-03-01,11.575,11.575,11.461,11.505,124027,0
2007-03-02,11.487,11.533,11.401,11.428,125163,0
2007-03-05,11.342,11.414,11.284,11.348,151174,0
2007-03-06,11.375,11.428,11.256,11.305,301883,0
2007-03-07,11.312,11.407,11.291,11.361,126231,0
2007-03-08,11.382,11.499,11.375,11.461,140682,0
2007-03-09,11.461,11.512,11.453,11.483,92463,0
2007-03-12,11.512,11.512,11.476,11.505,73460,0
2007-03-13,11.499,11.499,11.375,11.382,99463,0
2007-03-14,11.354,11.368,11.284,11.323,128507,0
2007-03-15,11.317,11.361,11.312,11.348,64177,0
2007-03-16,11.354,11.401,11.331,11.331,95507,0
2007-03-19,11.331,11.483,11.331,11.483,151674,0
2007-03-20,11.446,11.491,11.414,11.414,162879,0
2007-03-21,11.446,11.476,11.407,11.421,110874,0
2007-03-22,11.39,11.453,11.382,11.453,116951,0
2007-03-23,11.453,11.581,11.414,11.581,81820,0
2007-03-26,11.581,11.6,11.533,11.594,97337,0
2007-03-27,11.575,11.6,11.52,11.6,96421,0
2007-03-28,11.533,11.611,11.527,11.611,80152,0
2007-03-29,11.611,11.704,11.6,11.649,138249,0
2007-03-30,11.649,11.67,11.611,11.643,92463,0
2007-04-02,11.663,11.711,11.643,11.711,79996,0
2007-04-03,11.704,11.793,11.698,11.786,105241,0
2007-04-04,11.773,11.852,11.773,11.845,117409,0
2007-04-05,11.834,11.914,11.827,11.906,97028,0
2007-04-09,11.938,11.976,11.865,11.899,170335,0
2007-04-10,11.938,11.938,11.858,11.938,123036,0
2007-04-11,11.938,11.938,11.858,11.914,98857,0
2007-04-12,11.872,11.899,11.823,11.899,107067,0
2007-04-13,11.878,11.963,11.878,11.949,107832,0
2007-04-16,11.949,11.968,11.914,11.963,141287,0
2007-04-17,11.949,11.956,11.878,11.914,140066,0
2007-04-18,11.938,11.968,11.914,11.968,57792,0
2007-04-19,11.968,12.003,11.943,12.003,78170,0
2007-04-20,12.008,12.04,11.956,11.976,129725,0
2007-04-23,11.976,12.003,11.922,11.949,132614,0
2007-04-24,11.943,11.963,11.891,11.93,119692,0
2007-04-25,11.914,12.003,11.906,11.938,124097,0
2007-04-26,11.949,11.956,11.906,11.943,101741,0
2007-04-27,11.943,11.956,11.93,11.938,52311,0
2007-04-30,11.93,11.976,11.922,11.968,81820,0
2007-05-01,11.963,12.008,11.956,12.008,74518,0
2007-05-02,12.003,12.025,11.989,11.995,112541,0
2007-05-03,12.025,12.052,12.008,12.04,74518,0
2007-05-04,12.04,12.052,12.025,12.04,81370,0
2007-05-07,12.052,12.057,12.04,12.052,65551,0
2007-05-08,12.04,12.074,12.025,12.069,112541,0
2007-05-09,12.088,12.111,12.047,12.052,92162,0
2007-05-10,12.069,12.069,12.052,12.052,77717,0
2007-05-11,11.949,12.052,11.938,11.995,109956,0
2007-05-14,12.003,12.025,11.968,11.968,144180,0
2007-05-15,11.963,11.995,11.949,11.956,91098,0
2007-05-16,11.938,12.033,11.938,11.976,129119,0
2007-05-17,11.976,12.008,11.968,11.968,82127,0
2007-05-18,11.976,11.989,11.949,11.968,67527,0
2007-05-21,11.949,11.989,11.899,11.899,128812,0
2007-05-22,11.899,11.943,11.84,11.858,86833,0
2007-05-23,11.858,11.914,11.858,11.891,74972,0
2007-05-24,11.865,11.899,11.852,11.852,54907,0
2007-05-25,11.823,11.878,11.813,11.878,118173,0
2007-05-29,11.878,11.922,11.852,11.922,74972,0
2007-05-30,11.914,11.914,11.823,11.852,67225,0
2007-05-31,11.878,11.906,11.852,11.886,76802,0
2007-06-01,11.865,11.891,11.858,11.865,92920,0
2007-06-04,11.872,11.906,11.865,11.878,90646,0
2007-06-05,11.878,11.891,11.845,11.852,69200,0
2007-06-06,11.845,11.886,11.845,11.845,84258,0
2007-06-07,11.779,11.878,11.717,11.737,161663,0
2007-06-08,11.704,11.793,11.698,11.73,71478,0
2007-06-11,11.711,11.813,11.704,11.813,98399,0
2007-06-12,11.717,11.817,11.704,11.817,130794,0
2007-06-13,11.717,11.834,11.717,11.799,87602,0
2007-06-14,11.886,11.899,11.823,11.899,106763,0
2007-06-15,11.899,11.968,11.878,11.968,87602,0
2007-06-18,11.968,12.04,11.943,11.983,90187,0
2007-06-19,11.989,12.057,11.983,12.057,111630,0
2007-06-20,12.191,12.191,12.047,12.162,122736,0
2007-06-21,12.162,12.162,12.052,12.111,128204,0
2007-06-22,12.111,12.147,12.081,12.147,92318,0
2007-06-25,12.162,12.168,11.995,12.04,145090,0
2007-06-26,11.976,12.057,11.605,11.751,257627,0
2007-06-27,11.779,11.806,11.63,11.704,135961,0
2007-06-28,11.704,11.968,11.704,11.922,51096,0
2007-06-29,12.008,12.052,11.878,11.938,127902,0
2007-07-02,11.922,12.088,11.922,12.057,88514,0
2007-07-03,12.008,12.204,12.008,12.117,99463,0
2007-07-05,12.185,12.185,12.074,12.185,79842,0
2007-07-06,12.185,12.218,12.14,12.174,79694,0
2007-07-09,12.218,12.348,12.191,12.224,194059,0
2007-07-10,12.288,12.288,12.025,12.033,116797,0
2007-07-11,12.04,12.14,12.003,12.074,94903,0
2007-07-12,12.033,12.04,11.943,11.956,78170,0
2007-07-13,11.906,11.995,11.845,11.852,86994,0
2007-07-16,12.022,12.022,11.865,11.968,105241,0
2007-07-17,12.18,12.185,11.779,11.963,241052,0
2007-07-18,11.949,11.963,11.587,11.73,208962,0
2007-07-19,11.704,11.799,11.643,11.745,128362,0
2007-07-20,11.793,11.834,11.63,11.704,88667,0
2007-07-23,11.717,11.799,11.67,11.766,92920,0
2007-07-24,11.73,11.834,11.587,11.618,184933,0
2007-07-25,11.468,11.533,11.114,11.132,356031,0
2007-07-26,11.04,11.046,10.402,10.624,792210,0
2007-07-27,10.638,10.822,10.542,10.785,244397,0
2007-07-30,10.698,10.869,10.631,10.822,165009,0
2007-07-31,10.816,11.277,10.816,11.019,209574,0
2007-08-01,10.929,10.995,10.723,10.76,166379,0
2007-08-02,10.861,10.929,10.76,10.905,123036,0
2007-08-03,10.854,10.921,10.723,10.723,84558,0
2007-08-06,10.651,10.657,10.055,10.32,404541,0
2007-08-07,10.169,10.359,10.074,10.354,252001,0
2007-08-08,10.326,10.76,10.326,10.683,185083,0
2007-08-09,10.414,10.842,10.366,10.691,255353,0
2007-08-10,10.495,10.691,10.428,10.6,279684,0
2007-08-13,10.509,10.664,10.366,10.402,128812,0
2007-08-14,10.366,10.408,9.93,9.967,292302,0
2007-08-15,9.678,9.723,9.4428,9.653,489864,0
2007-08-16,9.423,9.4875,9.0417,9.4685,668870,0
2007-08-17,9.4875,10.062,9.4805,10.062,240294,0
2007-08-20,10.181,10.32,10.115,10.32,168659,0
2007-08-21,10.265,10.542,10.181,10.388,210633,0
2007-08-22,10.388,10.509,10.326,10.359,173833,0
2007-08-23,10.359,10.514,10.359,10.443,98702,0
2007-08-24,10.443,10.534,10.394,10.394,96269,0
2007-08-27,10.5,10.698,10.481,10.676,347054,0
2007-08-28,10.723,10.723,10.6,10.613,206532,0
2007-08-29,10.691,10.711,10.519,10.56,177789,0
2007-08-30,10.519,10.594,10.455,10.455,75433,0
2007-08-31,10.458,10.587,10.458,10.587,77868,0
2007-09-04,10.519,10.842,10.488,10.651,246975,0
2007-09-05,10.6,10.691,10.587,10.651,85320,0
2007-09-06,10.753,10.875,10.676,10.875,115585,0
2007-09-07,10.774,10.905,10.683,10.869,124259,0
2007-09-10,10.913,11.001,10.768,10.869,137029,0
2007-09-11,10.921,10.995,10.861,10.984,152087,0
2007-09-12,10.905,10.977,10.886,10.921,168051,0
2007-09-13,10.984,11.078,10.892,10.99,135206,0
2007-09-14,10.95,11.025,10.905,10.929,107520,0
2007-09-17,10.905,10.913,10.768,10.78,100684,0
2007-09-18,10.738,10.984,10.704,10.984,90187,0
2007-09-19,10.971,11.012,10.95,10.99,95663,0
2007-09-20,10.977,11.001,10.913,10.913,92769,0
2007-09-21,10.905,10.99,10.905,10.99,77717,0
2007-09-24,11.006,11.12,10.995,11.04,97728,0
2007-09-25,10.99,11.105,10.984,11.025,88823,0
2007-09-26,11.019,11.025,10.971,10.971,58552,0
2007-09-27,10.99,11.006,10.929,10.95,88667,0
2007-09-28,10.898,11.001,10.892,10.958,111018,0
2007-10-01,10.995,11.072,10.963,11.033,101284,0
2007-10-02,11.12,11.172,11.019,11.058,99463,0
2007-10-03,11.04,11.153,11.012,11.105,142049,0
2007-10-04,11.167,11.191,11.046,11.046,78935,0
2007-10-05,11.058,11.153,11.04,11.04,72390,0
2007-10-08,11.046,11.299,11.025,11.114,144328,0
2007-10-09,11.205,11.205,11.086,11.12,85930,0
2007-10-10,11.1,11.185,11.1,11.185,57640,0
2007-10-11,11.12,11.153,11.006,11.006,85930,0
2007-10-12,10.984,11.04,10.971,11.019,98548,0
2007-10-15,10.971,11.012,10.921,10.921,70571,0
2007-10-16,10.875,10.971,10.704,10.816,205461,0
2007-10-17,10.842,10.905,10.73,10.73,91553,0
2007-10-18,10.704,10.76,10.6,10.606,84713,0
2007-10-19,10.509,10.573,10.443,10.458,112234,0
2007-10-22,10.408,10.436,10.35,10.388,74215,0
2007-10-23,10.394,10.421,10.326,10.402,106154,0
2007-10-24,10.394,10.394,10.278,10.345,106915,0
2007-10-25,10.297,10.326,10.232,10.27,152691,0
2007-10-26,10.345,10.414,10.238,10.32,182804,0
2007-10-29,10.284,10.332,10.238,10.305,102198,0
2007-10-30,10.238,10.313,10.189,10.226,155428,0
2007-10-31,10.238,10.284,10.15,10.26,106610,0
2007-11-01,10.232,10.27,10.15,10.169,127147,0
2007-11-02,10.15,10.211,10.115,10.181,105085,0
2007-11-05,10.226,10.226,10.034,10.089,91865,0
2007-11-06,10.055,10.115,9.93,9.979,236031,0
2007-11-07,9.923,9.94,9.804,9.816,280747,0
2007-11-08,9.816,9.897,9.698,9.816,191472,0
2007-11-09,9.615,9.836,9.615,9.785,131400,0
2007-11-12,9.785,9.829,9.73,9.792,158014,0
2007-11-13,9.771,9.771,9.672,9.73,185999,0
2007-11-14,9.723,9.816,9.705,9.798,147214,0
2007-11-15,9.871,9.871,9.723,9.737,102807,0
2007-11-16,9.73,9.737,9.527,9.678,121970,0
2007-11-19,9.778,9.778,9.4299,9.533,222900,0
2007-11-20,9.678,9.678,9.4685,9.4685,196302,0
2007-11-21,9.4685,9.621,9.4299,9.589,166680,0
2007-11-23,9.566,9.69,9.566,9.667,75738,0
2007-11-26,9.633,9.836,9.633,9.829,84100,0
2007-11-27,11.766,11.793,9.717,9.897,143415,0
2007-11-28,10.875,10.875,9.903,10.048,138475,0
2007-11-29,9.923,10.034,9.908,10.008,86995,0
2007-11-30,10.594,10.594,9.94,10.089,108894,0
2007-12-03,10.388,10.388,10.048,10.181,126911,0
2007-12-04,10.082,10.156,10.062,10.074,86386,0
2007-12-05,10.204,10.204,9.96,10.104,147372,0
2007-12-06,10.14,10.156,10,10.127,99918,0
2007-12-07,10.162,10.238,10,10,149648,0
2007-12-10,10.021,10.096,9.979,10.021,129725,0
2007-12-11,10.008,10.008,9.792,9.804,135505,0
2007-12-12,9.843,9.903,9.69,9.717,139008,0
2007-12-13,9.771,9.771,9.521,9.541,173527,0
2007-12-14,9.601,9.601,9.4805,9.521,157260,0
2007-12-17,9.521,9.594,9.4359,9.527,276792,0
2007-12-18,9.621,9.627,9.533,9.594,222804,0
2007-12-19,9.633,9.639,9.4934,9.4934,128052,0
2007-12-20,9.4875,9.615,9.4537,9.5,255497,0
2007-12-21,9.667,9.667,9.4875,9.547,252482,0
2007-12-24,9.615,9.672,9.552,9.646,188129,0
2007-12-26,9.653,9.705,9.582,9.633,240170,0
2007-12-27,9.627,9.653,9.541,9.56,253865,0
2007-12-28,9.621,9.627,9.527,9.56,396528,0
2007-12-31,9.601,9.667,9.582,9.639,415038,0
2008-01-02,9.723,9.798,9.678,9.778,76225,0
2008-01-03,9.798,9.953,9.798,9.953,107373,0
2008-01-04,10.04,10.04,9.823,9.864,124487,0
2008-01-07,9.864,9.903,9.816,9.823,111169,0
2008-01-08,9.871,9.936,9.836,9.891,190563,0
2008-01-09,9.936,9.936,9.792,9.936,85161,0
2008-01-10,9.923,10.014,9.891,10.014,107135,0
2008-01-11,10.068,10.111,9.946,9.946,211543,0
2008-01-14,10.014,10.068,9.96,10.034,151174,0
2008-01-15,10.034,10.034,9.972,10.021,81970,0
2008-01-16,9.979,10.068,9.979,10.068,84558,0
2008-01-17,10.068,10.068,9.811,9.816,146855,0
2008-01-18,9.923,9.923,9.627,9.829,141130,0
2008-01-22,9.575,9.73,9.4755,9.684,117100,0
2008-01-23,9.672,9.684,9.4685,9.621,128812,0
2008-01-24,9.684,9.723,9.621,9.723,119840,0
2008-01-25,9.804,9.823,9.73,9.765,94488,0
2008-01-28,9.804,9.804,9.672,9.771,94517,0
2008-01-29,9.816,9.857,9.765,9.771,135733,0
2008-01-30,9.804,9.836,9.705,9.723,138131,0
2008-01-31,9.711,9.711,9.5,9.672,145728,0
2008-02-01,9.698,9.751,9.627,9.717,122736,0
2008-02-04,9.678,9.69,9.621,9.678,83646,0
2008-02-05,9.653,9.653,9.5,9.521,123269,0
2008-02-06,9.575,9.615,9.3561,9.3768,133686,0
2008-02-07,9.4934,9.4934,9.2723,9.3031,120095,0
2008-02-08,9.2852,9.3819,9.1461,9.2852,165886,0
2008-02-11,9.1981,9.1981,8.9825,9.0152,506171,0
2008-02-12,8.8693,9.0152,8.8693,8.9282,391210,0
2008-02-13,8.8693,8.8919,8.7051,8.7124,355555,0
2008-02-14,8.7124,8.7314,8.555,8.594,516861,0
2008-02-15,8.37,8.6718,8.37,8.6285,291838,0
2008-02-19,8.555,8.8189,8.555,8.7785,275133,0
2008-02-20,8.6851,8.7718,8.6778,8.7247,171471,0
2008-02-21,8.6285,8.7785,8.6211,8.7785,244027,0
2008-02-22,8.7644,8.8071,8.6915,8.8071,109218,0
2008-02-25,8.8071,9.0341,8.8071,9.0275,319983,0
2008-02-26,9.1657,9.3433,9.0417,9.3433,283373,0
2008-02-27,9.2987,9.3169,9.1981,9.2852,226756,0
2008-02-28,9.1706,9.2588,9.1657,9.2588,121457,0
2008-02-29,9.1657,9.1657,9.0493,9.0944,66673,0
2008-03-03,9.0681,9.1461,8.9954,9.1115,112139,0
2008-03-04,8.6778,9.1049,8.6778,9.0754,121630,0
2008-03-05,9.0275,9.1598,9.0275,9.056,148126,0
2008-03-06,9.0152,9.0754,8.9695,9.0085,201194,0
2008-03-07,8.9336,9.0218,8.9336,9.0152,108673,0
2008-03-10,9.0019,9.0019,8.7785,8.8126,101670,0
2008-03-11,8.8236,9.0085,8.7718,8.9883,137334,0
2008-03-12,8.9096,8.9402,8.6851,8.7124,99004,0
2008-03-13,8.7247,8.7247,8.6285,8.6653,128507,0
2008-03-14,8.6519,8.6519,8.5403,8.5403,109585,0
2008-03-17,8.251,8.3631,8.1657,8.3373,322360,0
2008-03-18,8.377,8.5758,8.377,8.5143,162879,0
2008-03-19,8.5483,8.588,8.4509,8.4628,115132,0
2008-03-20,8.5276,8.8966,8.4812,8.8966,108036,0
2008-03-24,8.8573,8.8854,8.7849,8.8498,86499,0
2008-03-25,8.8781,8.8781,8.7051,8.7785,71785,0
2008-03-26,8.8781,8.9158,8.7524,8.8919,184752,0
2008-03-27,8.8919,8.9618,8.8071,8.8966,62355,0
2008-03-28,8.9216,9.0019,8.7718,8.8292,119840,0
2008-03-31,8.8236,8.8637,8.7718,8.8637,45470,0
2008-04-01,8.8573,9.0019,8.8573,9.0019,111169,0
2008-04-02,8.9543,9.1598,8.9543,9.1324,111838,0
2008-04-03,9.0493,9.153,9.0341,9.0625,82282,0
2008-04-04,9.0275,9.1324,9.0275,9.0681,82127,0
2008-04-07,9.0681,9.1848,9.0417,9.0493,167155,0
2008-04-08,9.056,9.0944,9.0152,9.0754,73004,0
2008-04-09,9.1115,9.1115,9.056,9.1049,85320,0
2008-04-10,9.0681,9.1115,9.0625,9.1001,78566,0
2008-04-11,9.0152,9.0152,8.9282,8.947,59460,0
2008-04-14,8.9695,9.0275,8.9336,8.9825,103963,0
2008-04-15,8.9825,9.0417,8.9096,9.0275,131374,0
2008-04-16,9.0417,9.056,8.9954,9.0341,108828,0
2008-04-17,9.0417,9.056,9.0275,9.056,70047,0
2008-04-18,9.1324,9.2247,9.0681,9.2247,248153,0
2008-04-21,9.1904,9.4755,9.1904,9.4755,250760,0
2008-04-22,9.4016,9.508,9.3433,9.508,257264,0
2008-04-23,9.56,9.627,9.4616,9.594,282203,0
2008-04-24,9.541,9.621,9.521,9.589,112006,0
2008-04-25,9.589,9.627,9.527,9.547,67539,0
2008-04-28,9.582,9.698,9.582,9.621,73525,0
2008-04-29,9.639,9.653,9.527,9.552,98428,0
2008-04-30,9.594,9.621,9.521,9.547,92411,0
2008-05-01,9.575,9.615,9.547,9.575,48234,0
2008-05-02,9.582,9.705,9.582,9.705,69814,0
2008-05-05,9.717,9.843,9.684,9.711,85101,0
2008-05-06,9.678,9.711,9.582,9.627,131833,0
2008-05-07,9.575,9.667,9.575,9.627,86763,0
2008-05-08,9.639,9.639,9.552,9.615,144301,0
2008-05-09,9.575,9.633,9.575,9.633,52271,0
2008-05-12,9.633,9.633,9.56,9.566,94155,0
2008-05-13,9.4875,9.533,9.3888,9.527,105462,0
2008-05-14,9.5,9.527,9.4685,9.4934,79636,0
2008-05-15,9.4299,9.4805,9.4016,9.4755,86761,0
2008-05-16,9.4359,9.4875,9.4359,9.4487,88116,0
2008-05-19,9.3967,9.4616,9.3967,9.4487,80906,0
2008-05-20,9.4428,9.521,9.4428,9.5,111809,0
2008-05-21,9.4805,9.4934,9.4487,9.4616,59367,0
2008-05-22,9.4428,9.508,9.4165,9.4875,73607,0
2008-05-23,9.4616,9.646,9.4537,9.615,135997,0
2008-05-27,9.672,9.758,9.621,9.717,156369,0
2008-05-28,9.778,9.811,9.678,9.765,158480,0
2008-05-29,9.778,9.829,9.627,9.633,123359,0
2008-05-30,9.684,9.684,9.582,9.601,78849,0
2008-06-02,9.582,9.723,9.582,9.717,126129,0
2008-06-03,9.589,9.717,9.5,9.547,180246,0
2008-06-04,9.547,9.547,9.4537,9.4875,100624,0
2008-06-05,9.508,9.582,9.4616,9.582,99188,0
2008-06-06,9.672,9.672,9.4934,9.541,60670,0
2008-06-09,9.547,9.547,9.4934,9.527,61123,0
2008-06-10,9.547,9.547,9.3819,9.4165,116539,0
2008-06-11,9.4537,9.4537,9.2657,9.2657,169741,0
2008-06-12,9.2723,9.2852,9.1848,9.2657,135965,0
2008-06-13,9.2987,9.3768,9.2901,9.363,76729,0
2008-06-16,9.3768,9.3888,9.3502,9.3888,72782,0
2008-06-17,9.4616,9.5,9.423,9.4934,80306,0
2008-06-18,9.533,9.547,9.4016,9.4875,65753,0
2008-06-19,9.5,9.514,9.423,9.4755,90433,0
2008-06-20,9.3768,9.5,9.3502,9.4165,83778,0
2008-06-23,9.4428,9.4805,9.2987,9.3433,62984,0
2008-06-24,9.3502,9.3502,9.2247,9.2315,106691,0
2008-06-25,9.2852,9.3374,9.2462,9.2901,52649,0
2008-06-26,9.3227,9.3227,9.1183,9.2385,92710,0
2008-06-27,9.2588,9.2588,9.0754,9.1001,81750,0
2008-06-30,9.1183,9.1382,8.9954,9.0625,92162,0
2008-07-01,9.0625,9.0754,8.9402,9.0152,98246,0
2008-07-02,9.0085,9.0085,8.9216,8.9695,92665,0
2008-07-03,9.0019,9.0019,8.8637,8.8693,55730,0
2008-07-07,8.8573,8.9025,8.6851,8.7314,95287,0
2008-07-08,8.7247,8.7247,8.6407,8.6996,147840,0
2008-07-09,8.7593,8.8498,8.7124,8.7785,102057,0
2008-07-10,8.6996,8.7995,8.6996,8.7314,84406,0
2008-07-11,8.5813,8.6407,8.4872,8.594,75353,0
2008-07-14,8.6718,8.6718,8.4872,8.5067,95711,0
2008-07-15,8.4999,8.5067,8.1859,8.3045,271306,0
2008-07-16,8.251,8.4937,8.251,8.4759,106564,0
2008-07-17,8.7593,9.2195,8.5067,8.6211,67738,0
2008-07-18,8.7124,8.7124,8.588,8.6519,29509,0
2008-07-21,8.7051,8.7644,8.6139,8.6851,64257,0
2008-07-22,8.7593,8.7593,8.6285,8.7389,50785,0
2008-07-23,8.7644,8.7849,8.6718,8.6851,47868,0
2008-07-24,8.7785,8.7785,8.6002,8.6139,72354,0
2008-07-25,8.6346,8.6463,8.4937,8.5689,61375,0
2008-07-28,8.594,8.6407,8.5689,8.5758,33000,0
2008-07-29,8.6068,8.6778,8.5813,8.6139,68274,0
2008-07-30,8.6285,8.6718,8.6139,8.6718,17468,0
2008-07-31,8.6211,8.6915,8.6211,8.6211,32411,0
2008-08-01,8.6718,8.6851,8.6346,8.6851,55955,0
2008-08-04,8.6718,8.6718,8.588,8.594,68561,0
2008-08-05,8.6285,8.6718,8.594,8.594,77337,0
2008-08-06,8.6139,8.6407,8.5689,8.594,65112,0
2008-08-07,8.5758,8.5813,8.4937,8.5403,60699,0
2008-08-08,8.4999,8.5758,8.4999,8.5689,34190,0
2008-08-11,8.594,8.6068,8.5483,8.5483,52705,0
2008-08-12,8.5067,8.555,8.4366,8.4366,40048,0
2008-08-13,8.4219,8.5223,8.4046,8.4296,96189,0
2008-08-14,8.4937,8.5346,8.4434,8.5346,88080,0
2008-08-15,8.4872,8.5067,8.4704,8.4872,44797,0
2008-08-18,8.4434,8.4937,8.4434,8.4812,62970,0
2008-08-19,8.4168,8.4759,8.4046,8.4219,116170,0
2008-08-20,8.37,8.4168,8.3507,8.37,157344,0
2008-08-21,8.4046,8.4106,8.3373,8.3446,79552,0
2008-08-22,8.4106,8.4106,8.2782,8.33,180262,0
2008-08-25,8.2923,8.3631,8.251,8.2657,126394,0
2008-08-26,8.3373,8.3571,8.2579,8.3373,302282,0
2008-08-27,8.3373,8.3373,8.2782,8.33,202911,0
2008-08-28,8.3571,8.4571,8.3229,8.3507,98222,0
2008-08-29,8.3979,8.4296,8.3446,8.3571,96369,0
2008-09-02,8.3979,8.4571,8.391,8.4046,107545,0
2008-09-03,8.4628,8.5223,8.4296,8.5223,127920,0
2008-09-04,8.4628,8.4872,8.4106,8.4219,95318,0
2008-09-05,8.4571,8.4571,8.2982,8.37,67628,0
2008-09-08,8.4872,8.5626,8.37,8.37,81262,0
2008-09-09,8.3631,8.4046,8.33,8.37,65865,0
2008-09-10,8.4219,8.4219,8.3045,8.3373,52847,0
2008-09-11,8.251,8.2721,8.1657,8.1991,130387,0
2008-09-12,8.1728,8.1859,8.0219,8.1078,71216,0
2008-09-15,7.8183,7.9699,7.7986,7.9162,173526,0
2008-09-16,7.7986,7.9224,7.6142,7.68,308743,0
2008-09-17,7.6275,7.6275,6.8381,7.0092,290167,0
2008-09-18,7.0291,7.1804,6.2005,6.9105,575855,0
2008-09-19,7.2922,7.8382,7.2922,7.8382,179387,0
2008-09-22,7.4107,7.5745,7.2395,7.3315,204893,0
2008-09-23,7.4762,7.4762,7.213,7.2922,165483,0
2008-09-24,7.4499,7.4499,7.279,7.4038,158170,0
2008-09-25,7.516,7.5745,7.4237,7.5418,275993,0
2008-09-26,7.4959,7.4959,7.0355,7.3779,177872,0
2008-09-29,7.3779,7.3779,6.3252,6.5954,131232,0
2008-09-30,6.7132,6.9567,6.6345,6.8381,462975,0
2008-10-01,6.858,7.0488,6.7528,7.0488,85694,0
2008-10-02,7.0681,7.0681,6.9105,6.9766,99555,0
2008-10-03,7.0681,7.1733,7.0291,7.0291,123668,0
2008-10-06,6.8121,6.8846,6.2203,6.5096,338306,0
2008-10-07,6.4702,6.5162,6.2005,6.2927,215871,0
2008-10-08,5.833,6.1086,5.3985,5.7463,358120,0
2008-10-09,5.833,5.833,5.2274,5.3131,311004,0
2008-10-10,4.4646,5.3131,4.0108,5.214,401175,0
2008-10-13,5.2796,6.056,5.2796,5.7865,247618,0
2008-10-14,6.1413,6.4438,5.9374,6.089,210245,0
2008-10-15,5.8914,6.1219,5.7407,5.9507,174713,0
2008-10-16,6.0624,6.0624,5.655,5.8062,160760,0
2008-10-17,5.51,6.1806,5.51,6.0624,123342,0
2008-10-20,6.1345,6.2601,6.0818,6.1742,146620,0
2008-10-21,6.1345,6.1413,6.0231,6.0818,120918,0
2008-10-22,6.1283,6.1283,5.6945,5.7269,109263,0
2008-10-23,5.7993,5.8718,5.569,5.6284,184897,0
2008-10-24,5.5429,5.615,5.3462,5.5958,106069,0
2008-10-27,5.615,5.615,5.4051,5.5298,123177,0
2008-10-28,5.6087,5.615,5.438,5.5429,117921,0
2008-10-29,5.589,5.7006,5.569,5.7006,124688,0
2008-10-30,5.7269,5.8849,5.7269,5.8651,83708,0
2008-10-31,5.8718,5.9965,5.7993,5.8849,160508,0
2008-11-03,5.9444,6.0231,5.8914,5.9635,110665,0
2008-11-04,6.0161,6.1742,5.9507,6.1676,140050,0
2008-11-05,6.2266,6.2266,5.9905,6.0034,76418,0
2008-11-06,6.1219,6.2661,6.036,6.036,143671,0
2008-11-07,6.0103,6.089,5.9905,6.0034,53778,0
2008-11-10,6.0818,6.115,6.0034,6.0624,76267,0
2008-11-11,5.9905,6.0954,5.819,5.833,74448,0
2008-11-12,5.7993,5.7993,5.464,5.5627,99472,0
2008-11-13,5.6876,5.7206,5.4249,5.7206,128958,0
2008-11-14,5.7667,5.7667,5.4181,5.4839,54538,0
2008-11-17,5.359,5.4967,5.359,5.3917,110054,0
2008-11-18,5.3853,5.4249,5.214,5.2274,118169,0
2008-11-19,5.201,5.2274,4.8459,4.9315,145923,0
2008-11-20,4.8724,4.8724,4.5107,4.5107,190987,0
2008-11-21,4.4582,5.4967,4.1888,5.4967,369686,0
2008-11-24,4.9446,5.0039,4.7146,4.8261,253072,0
2008-11-25,4.8331,4.9182,4.7407,4.8854,137505,0
2008-11-26,4.8459,5.0763,4.8133,5.0763,230476,0
2008-11-28,5.0954,5.0954,4.9773,4.9843,55098,0
2008-12-01,4.8194,4.8791,4.7345,4.767,83571,0
2008-12-02,4.7079,4.787,4.6226,4.7079,122077,0
2008-12-03,4.6158,4.8261,4.6158,4.8261,105826,0
2008-12-04,4.7801,4.9709,4.767,4.7998,87602,0
2008-12-05,4.787,4.8261,4.5042,4.7345,213034,0
2008-12-08,4.6883,4.7934,4.6883,4.7274,119888,0
2008-12-09,4.7345,4.7736,4.5832,4.6158,142158,0
2008-12-10,4.662,4.7079,4.5699,4.675,94494,0
2008-12-11,4.5894,4.6226,4.4842,4.5635,137762,0
2008-12-12,4.5239,4.5567,4.4186,4.4186,106440,0
2008-12-15,4.4254,4.4777,4.2739,4.3861,146189,0
2008-12-16,4.609,5.0367,4.4381,4.9513,376966,0
2008-12-17,4.8194,5.0039,4.7079,4.9971,187372,0
2008-12-18,5.0431,5.1815,5.0039,5.1614,197788,0
2008-12-19,5.0498,5.2538,5.0498,5.2077,99576,0
2008-12-22,5.2211,5.3195,5.0107,5.0563,269952,0
2008-12-23,5.1949,5.2339,5.1351,5.201,131508,0
2008-12-24,5.2999,5.4839,5.2538,5.4051,135227,0
2008-12-26,5.4051,5.6679,5.1614,5.5233,193375,0
2008-12-29,5.5298,5.615,5.3327,5.359,147740,0
2008-12-30,5.3522,5.431,5.2603,5.2929,236745,0
2008-12-31,5.214,5.3985,5.1419,5.1419,256476,0
2009-01-02,5.155,5.5035,5.155,5.4839,220071,0
2009-01-05,5.833,5.833,5.5366,5.5496,422327,0
2009-01-06,5.6745,5.7206,5.6022,5.6612,232469,0
2009-01-07,5.6745,5.6876,5.5429,5.569,125451,0
2009-01-08,5.5562,5.7269,5.5562,5.7206,102327,0
2009-01-09,5.8849,5.8914,5.7729,5.8524,148955,0
2009-01-12,5.8259,6.3977,5.8259,5.8718,452791,0
2009-01-13,5.8586,5.9242,5.8524,5.8787,140828,0
2009-01-14,5.8524,5.8849,5.6284,5.8062,113504,0
2009-01-15,5.6945,6.0103,5.655,6.0103,147805,0
2009-01-16,6.069,6.069,5.9768,6.0161,149614,0
2009-01-20,6.069,6.069,5.7667,5.819,93086,0
2009-01-21,5.8718,5.8849,5.7929,5.8849,128656,0
2009-01-22,5.8914,6.0103,5.819,5.9507,143412,0
2009-01-23,6.0034,6.0034,5.8651,5.9905,141080,0
2009-01-26,6.1413,6.1413,5.9905,6.0496,94256,0
2009-01-27,6.0161,6.0818,6.0161,6.069,63961,0
2009-01-28,6.1806,6.1806,6.0103,6.1478,99508,0
2009-01-29,6.194,6.2463,6.1806,6.2403,119609,0
2009-01-30,6.3057,6.3252,6.2531,6.2728,77328,0
2009-02-02,6.2798,6.2857,6.2203,6.2857,65472,0
2009-02-03,6.2601,6.3712,6.2403,6.3712,73035,0
2009-02-04,6.4113,6.4771,6.2661,6.2927,117532,0
2009-02-05,6.2992,6.2992,6.1806,6.2798,140576,0
2009-02-06,6.2992,6.3122,6.2857,6.3122,71614,0
2009-02-09,6.3122,6.3122,6.2531,6.3122,113987,0
2009-02-10,6.2992,6.3122,6.2927,6.3122,50010,0
2009-02-11,6.2137,6.4044,6.1478,6.3649,198359,0
2009-02-12,6.2992,6.5297,6.2927,6.5297,305754,0
2009-02-13,6.4899,6.4963,6.3781,6.424,162898,0
2009-02-17,6.4172,6.4172,6.0818,6.3781,325753,0
2009-02-18,6.4044,6.4044,5.8914,5.9768,227830,0
2009-02-19,6.0034,6.0231,5.464,5.6219,231833,0
2009-02-20,5.5035,5.6219,5.464,5.6219,132138,0
2009-02-23,5.5958,5.655,5.4967,5.5496,78608,0
2009-02-24,5.655,5.7143,5.4839,5.707,81954,0
2009-02-25,5.7537,5.918,5.7206,5.9111,128452,0
2009-02-26,5.8718,5.9507,5.8586,5.8982,228496,0
2009-02-27,5.7407,5.8458,5.6612,5.7729,122403,0
2009-03-02,5.5958,5.6876,5.4839,5.5366,163154,0
2009-03-03,5.4707,5.51,5.2469,5.431,147366,0
2009-03-04,5.3327,5.4575,5.2796,5.431,131380,0
2009-03-05,5.2538,5.431,5.2339,5.372,247288,0
2009-03-06,5.3131,5.4575,5.2868,5.4575,181724,0
2009-03-09,5.2999,5.4442,5.1419,5.1419,505997,0
2009-03-10,5.1484,5.3917,5.0763,5.3786,327483,0
2009-03-11,5.3462,5.438,5.3462,5.3985,91834,0
2009-03-12,5.3985,5.6612,5.3258,5.6612,190038,0
2009-03-13,5.707,5.7269,5.5958,5.6483,140633,0
2009-03-16,5.7463,5.7537,5.5298,5.5958,112909,0
2009-03-17,5.5627,5.6352,5.4967,5.5562,81193,0
2009-03-18,5.5958,5.6219,5.4967,5.6219,78074,0
2009-03-19,5.7463,5.7463,5.431,5.431,99213,0
2009-03-20,5.51,5.5298,5.4051,5.438,68888,0
2009-03-23,5.6483,5.7335,5.5627,5.6876,99424,0
2009-03-24,5.5761,5.7206,5.5761,5.707,75219,0
2009-03-25,5.707,5.833,5.707,5.7463,59727,0
2009-03-26,5.8524,5.9242,5.7929,5.9242,215688,0
2009-03-27,5.9706,6.0296,5.9312,5.9635,107090,0
2009-03-30,5.9111,5.9111,5.5761,5.7269,47051,0
2009-03-31,5.8849,6.0496,5.8062,5.9312,55098,0
2009-04-01,5.8651,6.0624,5.8259,5.9635,143208,0
2009-04-02,6.0954,6.2069,6.089,6.1086,112272,0
2009-04-03,6.1875,6.2531,6.0755,6.1345,149294,0
2009-04-06,6.1806,6.1806,5.9768,6.0103,129995,0
2009-04-07,5.9905,6.0103,5.9507,6.0103,80616,0
2009-04-08,6.0161,6.2137,6.0161,6.194,64238,0
2009-04-09,6.4113,6.4113,6.1806,6.3451,174886,0
2009-04-13,6.3845,6.3845,6.2531,6.3712,72134,0
2009-04-14,6.4044,6.4044,6.3252,6.3252,87345,0
2009-04-15,6.3781,6.4113,6.3057,6.3781,166795,0
2009-04-16,6.4113,6.4308,6.3451,6.3712,60766,0
2009-04-17,6.3451,6.4702,6.3451,6.4369,149782,0
2009-04-20,6.4172,6.4172,6.2069,6.2728,176189,0
2009-04-21,6.2403,6.2992,6.1875,6.2927,145989,0
2009-04-22,6.1676,6.3915,6.1676,6.3781,102097,0
2009-04-23,6.424,6.4308,6.2203,6.3915,154270,0
2009-04-24,6.3451,6.4438,6.2992,6.3252,77350,0
2009-04-27,6.2992,6.352,6.2992,6.352,85565,0
2009-04-28,6.3389,6.3781,6.2728,6.3252,109887,0
2009-04-29,6.3389,6.4502,6.3318,6.4502,107196,0
2009-04-30,6.4899,6.5096,6.4113,6.4113,112199,0
2009-05-01,6.424,6.7199,6.3977,6.7199,130058,0
2009-05-04,6.7331,6.766,6.6742,6.7528,106683,0
2009-05-05,6.7463,6.8058,6.6543,6.8058,122913,0
2009-05-06,6.858,6.9171,6.7595,6.8317,165049,0
2009-05-07,6.8712,7.0947,6.8644,6.8644,146543,0
2009-05-08,6.9239,6.9634,6.7791,6.8778,148203,0
2009-05-11,6.8121,6.8778,6.5487,6.6543,229392,0
2009-05-12,6.6935,6.6935,6.5881,6.6345,121709,0
2009-05-13,6.5223,6.5223,6.3582,6.3781,111753,0
2009-05-14,6.2798,6.3781,6.2728,6.3649,191618,0
2009-05-15,6.3389,6.4113,6.3318,6.3781,99611,0
2009-05-18,6.3451,6.4771,6.3389,6.4702,213301,0
2009-05-19,6.4634,6.5096,6.4572,6.4899,146874,0
2009-05-20,6.5356,6.5756,6.5096,6.5426,101629,0
2009-05-21,6.5297,6.5487,6.4771,6.5426,69786,0
2009-05-22,6.5621,6.766,6.5297,6.766,110960,0
2009-05-26,6.7725,6.7922,6.7268,6.7725,136068,0
2009-05-27,6.8186,6.8186,6.7528,6.766,83336,0
2009-05-28,6.7856,6.8121,6.7397,6.8121,68813,0
2009-05-29,6.7528,6.8186,6.7463,6.7856,100393,0
2009-06-01,6.7791,6.8973,6.7791,6.8712,173846,0
2009-06-02,6.8121,6.8317,6.7725,6.7791,99289,0
2009-06-03,6.7331,6.8644,6.7331,6.8644,108776,0
2009-06-04,6.8449,6.9305,6.8449,6.9171,140409,0
2009-06-05,6.9171,6.9961,6.8644,6.8778,122722,0
2009-06-08,6.8778,6.8973,6.8058,6.8846,73145,0
2009-06-09,6.8381,7.0423,6.8381,7.0159,131477,0
2009-06-10,7.0225,7.0947,6.9766,7.0681,124005,0
2009-06-11,7.0225,7.0947,7.0225,7.0488,50657,0
2009-06-12,7.0621,7.1274,6.9697,7.0355,82112,0
2009-06-15,6.9826,7.0291,6.7922,6.8121,102629,0
2009-06-16,6.8449,6.9567,6.8186,6.8644,84402,0
2009-06-17,6.8846,7.0291,6.8449,6.9766,95216,0
2009-06-18,7.0225,7.0423,6.9961,7.0159,82268,0
2009-06-19,6.9896,7.0621,6.9766,6.9961,72696,0
2009-06-22,6.9961,7.0092,6.8121,6.8253,138223,0
2009-06-23,7.0159,7.0159,6.7922,6.8644,101409,0
2009-06-24,6.858,7.0028,6.858,6.9502,85897,0
2009-06-25,6.9826,7.0947,6.9766,7.0947,48652,0
2009-06-26,7.0815,7.1606,7.0028,7.0754,120124,0
2009-06-29,7.0881,7.1606,7.0549,7.1606,65504,0
2009-06-30,7.1341,7.1409,7.0621,7.1147,88266,0
2009-07-01,7.0881,7.2984,7.0881,7.226,110611,0
2009-07-02,7.226,7.226,7.1211,7.1274,45782,0
2009-07-06,7.0488,7.1933,7.0488,7.1274,51293,0
2009-07-07,7.0488,7.1538,7.0488,7.1147,84500,0
2009-07-08,7.1473,7.1473,7.0291,7.0815,66389,0
2009-07-09,7.1014,7.1341,7.0754,7.1274,49337,0
2009-07-10,7.1077,7.2063,7.1077,7.1733,64707,0
2009-07-13,7.1933,7.2459,7.1538,7.2202,37436,0
2009-07-14,7.2063,7.2592,7.1804,7.2002,43351,0
2009-07-15,7.2328,7.2661,7.1538,7.2002,103996,0
2009-07-16,7.1473,7.226,7.1274,7.213,77693,0
2009-07-17,7.1673,7.1933,7.1274,7.1341,59348,0
2009-07-20,7.1341,7.2002,7.1147,7.1409,77064,0
2009-07-21,7.1409,7.2395,7.1409,7.2395,77634,0
2009-07-22,7.2661,7.3906,7.2459,7.3906,67470,0
2009-07-23,7.4365,7.555,7.3906,7.5485,180454,0
2009-07-24,7.5223,7.555,7.3975,7.4959,149468,0
2009-07-27,7.5353,7.5353,7.4107,7.4107,105686,0
2009-07-28,7.4237,7.4499,7.3118,7.4499,131707,0
2009-07-29,7.4499,7.4499,7.351,7.4107,143847,0
2009-07-30,7.4237,7.4694,7.4038,7.4628,104302,0
2009-07-31,7.4827,7.5485,7.4303,7.5025,119276,0
2009-08-03,7.516,7.7132,7.516,7.5418,139904,0
2009-08-04,7.5418,7.5418,7.4694,7.5088,185673,0
2009-08-05,7.5088,7.5943,7.4628,7.5943,140797,0
2009-08-06,7.555,7.6605,7.555,7.6078,95927,0
2009-08-07,7.5614,7.7858,7.555,7.7524,144587,0
2009-08-10,7.746,7.8117,7.6142,7.6405,138052,0
2009-08-11,7.634,7.7781,7.6142,7.6142,108137,0
2009-08-12,7.5418,7.6209,7.516,7.6078,101977,0
2009-08-13,7.5943,7.7659,7.5943,7.7329,65449,0
2009-08-14,7.6932,7.7721,7.6932,7.726,99405,0
2009-08-17,7.581,7.6142,7.4365,7.4564,129227,0
2009-08-18,7.4959,7.5418,7.4499,7.5418,81883,0
2009-08-19,7.5284,7.5284,7.3975,7.4365,85266,0
2009-08-20,7.4694,7.5088,7.4431,7.4762,103426,0
2009-08-21,7.5745,7.6733,7.5418,7.6472,76027,0
2009-08-24,7.7329,7.7329,7.634,7.6733,87697,0
2009-08-25,7.6667,7.7389,7.6142,7.6997,116260,0
2009-08-26,7.6533,7.7721,7.6533,7.7389,130470,0
2009-08-27,7.7781,7.7781,7.68,7.726,121933,0
2009-08-28,7.746,7.7781,7.6275,7.6405,157775,0
2009-08-31,7.581,7.6405,7.516,7.5943,154824,0
2009-09-01,7.516,7.6405,7.516,7.5745,137556,0
2009-09-02,7.581,7.581,7.4628,7.5284,99308,0
2009-09-03,7.5284,7.5683,7.4827,7.516,73332,0
2009-09-04,7.516,7.6472,7.516,7.6078,102859,0
2009-09-08,7.68,7.68,7.6009,7.6275,64216,0
2009-09-09,7.6472,7.6932,7.5883,7.6009,93608,0
2009-09-10,7.634,7.726,7.6009,7.6997,99830,0
2009-09-11,7.6605,7.7132,7.6275,7.634,85782,0
2009-09-14,7.5614,7.6867,7.5614,7.6605,93493,0
2009-09-15,7.6078,7.7588,7.6078,7.7588,118914,0
2009-09-16,7.7917,7.7986,7.7329,7.7917,126598,0
2009-09-17,7.8245,7.8577,7.7659,7.7858,81178,0
2009-09-18,7.7986,7.864,7.7986,7.8509,76869,0
2009-09-21,7.8382,7.8707,7.7781,7.7858,110169,0
2009-09-22,7.8509,7.9434,7.8439,7.9434,123596,0
2009-09-23,7.9636,8.0018,7.9434,7.9954,119631,0
2009-09-24,8.0486,8.0486,7.9771,8.0288,113278,0
2009-09-25,7.9829,8.0415,7.9699,8.0415,90390,0
2009-09-28,8.0348,8.0944,8.0348,8.0944,87156,0
2009-09-29,8.1217,8.1217,8.074,8.0944,78416,0
2009-09-30,8.1217,8.1217,8.0288,8.1147,112845,0
2009-10-01,8.0944,8.1522,8.074,8.1147,178209,0
2009-10-02,8.0152,8.1217,8.0152,8.1078,97405,0
2009-10-05,8.074,8.1991,8.074,8.1859,108050,0
2009-10-06,8.1859,8.2197,8.1657,8.1991,98810,0
2009-10-07,8.1932,8.2339,8.1932,8.2339,68923,0
2009-10-08,8.2453,8.2657,8.1859,8.2339,121785,0
2009-10-09,8.1932,8.251,8.1932,8.251,49126,0
2009-10-12,8.213,8.3507,8.213,8.3045,74513,0
2009-10-13,8.2923,8.33,8.2339,8.2982,70062,0
2009-10-14,8.33,8.4219,8.3162,8.4219,110194,0
2009-10-15,8.3845,8.4434,8.2923,8.2982,140530,0
2009-10-16,8.2392,8.2721,8.1217,8.1522,149088,0
2009-10-19,8.1657,8.2982,8.1657,8.2982,161196,0
2009-10-20,8.33,8.4046,8.2923,8.3446,105399,0
2009-10-21,8.2923,8.3979,8.2923,8.33,56673,0
2009-10-22,8.3229,8.37,8.2579,8.2982,97694,0
2009-10-23,8.3507,8.3979,8.2982,8.37,77414,0
2009-10-26,8.3373,8.4219,8.3373,8.3979,50882,0
2009-10-27,8.3507,8.4219,8.3446,8.4219,127584,0
2009-10-28,8.4219,8.4509,8.1591,8.2056,319873,0
2009-10-29,8.2339,8.37,8.2339,8.37,148289,0
2009-10-30,8.3631,8.3979,8.1522,8.1859,123877,0
2009-11-02,8.213,8.311,8.1657,8.2579,101035,0
2009-11-03,8.2453,8.3571,8.2339,8.33,108489,0
2009-11-04,8.3162,8.3571,8.2982,8.3571,124671,0
2009-11-05,8.33,8.3571,8.2923,8.3571,90319,0
2009-11-06,8.2855,8.391,8.2855,8.391,104693,0
2009-11-09,8.3845,8.391,8.3507,8.391,83496,0
2009-11-10,8.3373,8.377,8.2982,8.37,98177,0
2009-11-11,8.377,8.4046,8.3229,8.3979,110369,0
2009-11-12,8.3845,8.6068,8.33,8.5689,233242,0
2009-11-13,8.6211,8.6211,8.4571,8.6068,180585,0
2009-11-16,8.6068,8.6211,8.5626,8.5813,85471,0
2009-11-17,8.5346,8.588,8.5143,8.555,99061,0
2009-11-18,8.5758,8.5758,8.4628,8.4872,72082,0
2009-11-19,8.4571,8.5143,8.4434,8.4999,73575,0
2009-11-20,8.4937,8.6068,8.4937,8.6068,95065,0
2009-11-23,8.6653,8.7524,8.6285,8.6463,117450,0
2009-11-24,8.6579,8.6915,8.6211,8.6851,113517,0
2009-11-25,8.6519,8.7718,8.6519,8.7718,83462,0
2009-11-27,8.5813,8.7389,8.5813,8.7178,34966,0
2009-11-30,8.6653,8.7593,8.6653,8.7593,74486,0
2009-12-01,8.8126,8.8919,8.7718,8.8432,123549,0
2009-12-02,8.8781,8.9883,8.8693,8.9543,113633,0
2009-12-03,8.9216,9.0493,8.9216,8.9883,155071,0
2009-12-04,9.0275,9.1461,9.0275,9.1183,156282,0
2009-12-07,9.1461,9.1706,9.056,9.0754,313530,0
2009-12-08,9.0275,9.056,8.9825,9.0085,168524,0
2009-12-09,9.0218,9.0754,9.0218,9.0493,75054,0
2009-12-10,9.0896,9.1115,9.0681,9.1049,214160,0
2009-12-11,9.0944,9.2057,9.0681,9.2057,120554,0
2009-12-14,9.1848,9.2057,9.1049,9.1461,265110,0
2009-12-15,9.0896,9.125,9.0218,9.1001,88705,0
2009-12-16,9.1001,9.1324,9.0754,9.1324,128439,0
2009-12-17,9.056,9.1382,9.0152,9.0493,146924,0
2009-12-18,9.0819,9.1324,9.0085,9.0275,180993,0
2009-12-21,9.0019,9.0681,8.9618,9.0341,156411,0
2009-12-22,9.0152,9.0341,8.9158,9.0152,125667,0
2009-12-23,9.0417,9.056,8.9825,9.0152,135995,0
2009-12-24,9.0152,9.1001,9.0019,9.1001,74509,0
2009-12-28,9.1115,9.153,9.0417,9.153,128712,0
2009-12-29,9.1461,9.2247,9.1049,9.1981,150260,0
2009-12-30,9.2195,9.2462,9.1904,9.2057,107968,0
2009-12-31,9.1904,9.2057,9.0625,9.0819,79167,0
2010-01-04,9.0152,9.0625,8.8854,8.9618,225267,0
2010-01-05,8.9025,8.9954,8.8966,8.9096,219325,0
2010-01-06,8.9158,9.0681,8.9025,9.0417,113068,0
2010-01-07,9.0019,9.0754,8.9954,9.0218,69777,0
2010-01-08,8.9825,9.0819,8.9825,9.0218,76007,0
2010-01-11,9.0152,9.0754,9.0152,9.0417,94818,0
2010-01-12,8.9954,9.0754,8.9954,9.0341,93285,0
2010-01-13,9.0019,9.0417,8.9695,9.0417,127068,0
2010-01-14,9.0275,9.0625,9.0085,9.0341,101391,0
2010-01-15,9.0019,9.056,8.9543,9.0152,110075,0
2010-01-19,8.9954,9.0417,8.9883,9.0218,110045,0
2010-01-20,8.9695,9.0493,8.9695,9.0275,81165,0
2010-01-21,9.0417,9.0754,8.9618,9.0417,115670,0
2010-01-22,9.0152,9.1049,9.0085,9.1001,105276,0
2010-01-25,9.1183,9.3689,9.1115,9.3433,170181,0
2010-01-26,9.3561,9.582,9.3101,9.4616,285721,0
2010-01-27,9.5,9.589,9.4016,9.4755,200087,0
2010-01-28,9.547,9.552,9.4537,9.4805,164257,0
2010-01-29,9.5,9.521,9.3502,9.3768,172134,0
2010-02-01,9.3888,9.4165,9.3374,9.3768,109507,0
2010-02-02,9.3433,9.4685,9.3433,9.4685,124650,0
2010-02-03,9.4016,9.4805,9.4016,9.4359,77900,0
2010-02-04,9.423,9.4934,9.3819,9.3888,131239,0
2010-02-05,9.3433,9.4299,9.3227,9.3967,211827,0
2010-02-08,9.3502,9.4359,9.3374,9.3819,120565,0
2010-02-09,9.3967,9.4685,9.3888,9.4537,101032,0
2010-02-10,9.423,9.5,9.4095,9.4934,133617,0
2010-02-11,9.527,9.698,9.4805,9.659,157082,0
2010-02-12,9.633,9.836,9.621,9.785,163192,0
2010-02-16,9.765,9.785,9.705,9.73,208480,0
2010-02-17,9.771,9.785,9.698,9.723,244861,0
2010-02-18,9.751,9.871,9.723,9.765,223539,0
2010-02-19,9.69,9.811,9.69,9.804,167417,0
2010-02-22,9.792,9.851,9.765,9.804,188032,0
2010-02-23,9.851,9.908,9.785,9.891,196284,0
2010-02-24,9.903,10.055,9.903,10,311420,0
2010-02-25,9.979,10.034,9.94,10.008,169830,0
2010-02-26,9.96,10.034,9.96,10.014,195136,0
2010-03-01,10.014,10.15,9.972,10.104,190357,0
2010-03-02,10.244,10.366,10.219,10.26,273625,0
2010-03-03,10.238,10.26,10.04,10.048,175168,0
2010-03-04,9.987,10,9.751,9.823,219342,0
2010-03-05,9.778,9.823,9.541,9.823,238530,0
2010-03-08,9.771,9.771,9.608,9.758,183473,0
2010-03-09,9.705,9.758,9.589,9.601,161740,0
2010-03-10,9.547,9.582,9.2987,9.3561,292625,0
2010-03-11,9.2657,9.2792,9.056,9.2247,369055,0
2010-03-12,9.2126,9.3819,9.2057,9.2852,151011,0
2010-03-15,9.2723,9.3227,9.1848,9.1904,236264,0
2010-03-16,9.1598,9.2195,9.1324,9.153,207113,0
2010-03-17,9.1461,9.3502,9.125,9.3101,162397,0
2010-03-18,9.3561,9.4016,9.3169,9.3819,161115,0
2010-03-19,9.3689,9.4934,9.3689,9.4805,151350,0
2010-03-22,9.5,9.601,9.4755,9.601,133583,0
2010-03-23,9.601,9.829,9.601,9.829,248987,0
2010-03-24,9.771,10.021,9.771,10,347379,0
2010-03-25,10.021,10.089,9.967,10.062,312310,0
2010-03-26,9.987,10.074,9.979,10.074,219753,0
2010-03-29,10.048,10.068,9.987,10.034,293310,0
2010-03-30,10.021,10.048,9.987,10.04,135497,0
2010-03-31,10.034,10.055,9.946,10.034,312204,0
2010-04-01,10.021,10.074,9.96,10.055,268266,0
2010-04-05,10.026,10.089,10.026,10.089,104633,0
2010-04-06,10.062,10.252,10.048,10.162,139996,0
2010-04-07,10.14,10.252,10.14,10.204,148914,0
2010-04-08,10.232,10.244,10.048,10.111,330051,0
2010-04-09,10.096,10.14,9.972,10.055,113596,0
2010-04-12,10.074,10.133,9.908,9.979,161484,0
2010-04-13,9.903,10.034,9.903,9.987,187938,0
2010-04-14,9.96,10.15,9.829,9.994,197346,0
2010-04-15,9.953,9.987,9.698,9.705,238234,0
2010-04-16,9.627,9.678,9.4805,9.521,154195,0
2010-04-19,9.4016,9.521,9.4016,9.508,138772,0
2010-04-20,9.541,9.615,9.514,9.575,98850,0
2010-04-21,9.552,9.723,9.552,9.723,120491,0
2010-04-22,9.705,9.871,9.672,9.871,315011,0
2010-04-23,9.892,9.943,9.831,9.926,110705,0
2010-04-26,9.923,9.936,9.829,9.917,75360,0
2010-04-27,9.871,9.897,9.816,9.843,81460,0
2010-04-28,9.953,9.953,9.698,9.778,221825,0
2010-04-29,9.823,9.823,9.69,9.798,124746,0
2010-04-30,9.737,9.804,9.659,9.751,182253,0
2010-05-03,9.778,9.798,9.667,9.765,113263,0
2010-05-04,9.653,9.778,9.56,9.672,126098,0
2010-05-05,9.521,9.527,9.3819,9.3819,146395,0
2010-05-06,9.2901,9.2987,6.5096,8.6851,629733,0
2010-05-07,8.7718,8.8071,8.4434,8.8071,223715,0
2010-05-10,8.8966,9.1598,8.8966,9.1049,157649,0
2010-05-11,9.1115,9.2852,9.0019,9.2792,169391,0
2010-05-12,9.2057,9.3031,9.1461,9.2588,79436,0
2010-05-13,9.2247,9.3689,9.1904,9.3689,85806,0
2010-05-14,9.3296,9.3561,9.2792,9.3031,172933,0
2010-05-17,9.3502,9.3561,8.8854,9.1848,169490,0
2010-05-18,9.2901,9.2987,8.9402,8.9825,104180,0
2010-05-19,8.8781,8.9695,8.6653,8.8126,126442,0
2010-05-20,8.7459,8.7459,8.3845,8.4999,250585,0
2010-05-21,8.2982,8.6139,7.9954,8.588,240405,0
2010-05-24,8.588,8.7459,8.5483,8.7247,85290,0
2010-05-25,8.5346,8.6519,8.4704,8.6068,102629,0
2010-05-26,8.6851,8.7718,8.6718,8.7389,150566,0
2010-05-27,8.8189,8.9216,8.6718,8.9025,115183,0
2010-05-28,8.947,8.947,8.8367,8.8367,65863,0
2010-06-01,8.7785,8.8966,8.7124,8.7718,113178,0
2010-06-02,8.7459,8.7995,8.6718,8.7922,80626,0
2010-06-03,8.8432,8.8432,8.6653,8.8071,93760,0
2010-06-04,8.6915,8.7849,8.6068,8.6915,80326,0
2010-06-07,8.7051,8.7389,8.6139,8.6915,93609,0
2010-06-08,8.7459,8.7718,8.6211,8.7314,106530,0
2010-06-09,8.7524,8.8189,8.7178,8.7922,138831,0
2010-06-10,8.8432,8.8693,8.7995,8.8693,142198,0
2010-06-11,8.8236,8.8432,8.7124,8.7644,165850,0
2010-06-14,8.8236,8.8693,8.7849,8.8693,117338,0
2010-06-15,8.9282,8.9282,8.8292,8.9282,198926,0
2010-06-16,8.947,8.9742,8.9096,8.9695,96220,0
2010-06-17,9.0152,9.0625,9.0019,9.0625,89909,0
2010-06-18,9.0944,9.2247,9.0944,9.2247,81802,0
2010-06-21,9.3227,9.3227,9.1981,9.2462,133064,0
2010-06-22,9.2462,9.2792,9.1183,9.1771,92948,0
2010-06-23,9.1382,9.2247,9.1115,9.2247,83341,0
2010-06-24,9.2315,9.2315,9.1657,9.2057,78061,0
2010-06-25,9.1981,9.2057,8.9883,9.0275,80142,0
2010-06-28,9.0681,9.1183,9.0085,9.1183,70665,0
2010-06-29,9.0944,9.1049,8.9402,9.0019,87142,0
2010-06-30,9.0037,9.1049,8.9647,8.9723,64288,0
2010-07-01,8.9695,9.0152,8.9216,8.9695,55080,0
2010-07-02,8.947,9.0417,8.9336,8.9543,47237,0
2010-07-06,8.9954,9.0341,8.9158,9.0275,58897,0
2010-07-07,9.0275,9.0275,8.9216,8.9742,55299,0
2010-07-08,8.9825,8.9954,8.8966,8.9825,55118,0
2010-07-09,8.9618,9.1382,8.9618,9.1382,65107,0
2010-07-12,9.1115,9.1461,9.0754,9.1324,62639,0
2010-07-13,9.1183,9.1848,9.1115,9.1848,65623,0
2010-07-14,9.1657,9.1904,8.947,9.0275,105038,0
2010-07-15,9.0625,9.0625,8.9025,8.9825,80397,0
2010-07-16,9.0152,9.0341,8.9216,8.9742,59268,0
2010-07-19,9.0152,9.0152,8.9158,8.9282,58157,0
2010-07-20,8.8919,8.9954,8.8854,8.9954,67549,0
2010-07-21,9.0417,9.1049,8.9216,9.0493,101481,0
2010-07-22,9.1001,9.1382,9.056,9.1382,119668,0
2010-07-23,9.1848,9.2126,9.153,9.2057,95489,0
2010-07-26,9.2315,9.3967,9.2057,9.3888,82092,0
2010-07-27,9.3689,9.4095,9.2901,9.3768,128366,0
2010-07-28,9.4165,9.4165,9.3502,9.3768,80281,0
2010-07-29,9.4299,9.4616,9.3768,9.4616,56581,0
2010-07-30,9.4616,9.5,9.3888,9.4755,81214,0
2010-08-02,9.508,9.533,9.4537,9.4537,70733,0
2010-08-03,9.4685,9.5,9.4016,9.4875,57957,0
2010-08-04,9.521,9.521,9.4095,9.4165,85517,0
2010-08-05,9.4299,9.4359,9.3561,9.3819,92884,0
2010-08-06,9.3101,9.4299,9.3101,9.4165,37455,0
2010-08-09,9.4016,9.423,9.3689,9.423,54779,0
2010-08-10,9.4165,9.4165,9.3227,9.3967,84535,0
2010-08-11,9.363,9.3689,9.3101,9.363,46997,0
2010-08-12,9.2987,9.2987,9.2126,9.2588,54482,0
2010-08-13,9.2723,9.2723,9.1461,9.2126,50259,0
2010-08-16,9.2126,9.2385,9.1981,9.2385,74683,0
2010-08-17,9.2987,9.3031,9.0819,9.0944,68535,0
2010-08-18,9.1382,9.1848,9.0625,9.1848,84255,0
2010-08-19,9.153,9.3374,9.153,9.3296,148295,0
2010-08-20,9.3502,9.3967,9.2852,9.3967,91385,0
2010-08-23,9.521,9.566,9.4934,9.56,50077,0
2010-08-24,9.3502,9.601,9.3502,9.594,134257,0
2010-08-25,9.582,9.601,9.527,9.582,108579,0
2010-08-26,9.552,9.601,9.521,9.547,83032,0
2010-08-27,9.527,9.527,9.4016,9.4934,222869,0
2010-08-30,9.4428,9.4685,9.3689,9.3819,100524,0
2010-08-31,9.3987,9.4587,9.3789,9.4279,48167,0
2010-09-01,9.5,9.552,9.4016,9.423,69971,0
2010-09-02,9.423,9.533,9.423,9.533,57484,0
2010-09-03,9.589,9.589,9.3689,9.4805,181902,0
2010-09-07,9.4934,9.627,9.4616,9.589,251532,0
2010-09-08,9.56,9.667,9.56,9.633,236455,0
2010-09-09,9.667,9.711,9.633,9.705,212815,0
2010-09-10,9.758,9.758,9.627,9.73,191894,0
2010-09-13,9.798,9.798,9.659,9.743,314865,0
2010-09-14,9.778,9.836,9.751,9.829,224197,0
2010-09-15,9.804,9.823,9.711,9.743,191327,0
2010-09-16,9.73,9.765,9.527,9.601,241577,0
2010-09-17,9.621,9.667,9.582,9.627,119371,0
2010-09-20,9.684,9.69,9.4537,9.527,176251,0
2010-09-21,9.575,9.633,9.514,9.633,475986,0
2010-09-22,9.659,9.792,9.633,9.778,79309,0
2010-09-23,9.723,9.967,9.723,9.946,202018,0
2010-09-24,10,10,9.936,10,107504,0
2010-09-27,9.979,9.979,9.823,9.903,74965,0
2010-09-28,9.946,9.967,9.836,9.953,179350,0
2010-09-29,9.972,10.014,9.936,9.987,130626,0
2010-09-30,10.044,10.044,9.892,9.99,71532,0
2010-10-01,10.008,10.082,9.96,10.082,87119,0
2010-10-04,10.122,10.15,9.871,9.908,90303,0
2010-10-05,9.94,9.994,9.785,9.836,209654,0
2010-10-06,9.864,9.871,9.667,9.723,292049,0
2010-10-07,9.73,9.851,9.667,9.811,101000,0
2010-10-08,9.771,9.785,9.717,9.771,71364,0
2010-10-11,9.823,9.953,9.798,9.946,114427,0
2010-10-12,9.946,9.946,9.792,9.897,208949,0
2010-10-13,9.836,9.987,9.816,9.96,112863,0
2010-10-14,9.93,10.034,9.903,10.034,117170,0
2010-10-15,10.026,10.026,9.891,9.897,291690,0
2010-10-18,9.923,9.923,9.751,9.771,247531,0
2010-10-19,9.743,9.751,9.627,9.678,222486,0
2010-10-20,9.653,9.816,9.646,9.816,304563,0
2010-10-21,9.816,9.94,9.785,9.917,270870,0
2010-10-22,9.903,9.903,9.778,9.816,163896,0
2010-10-25,9.829,9.857,9.73,9.765,231236,0
2010-10-26,9.73,9.765,9.633,9.653,273779,0
2010-10-27,9.615,9.653,9.4685,9.594,172625,0
2010-10-28,9.601,9.615,9.4755,9.527,158386,0
2010-10-29,9.567,9.567,9.4835,9.547,145620,0
2010-11-01,9.521,9.594,9.514,9.575,153866,0
2010-11-02,9.594,9.684,9.533,9.684,147628,0
2010-11-03,9.653,9.765,9.608,9.633,201343,0
2010-11-04,9.684,9.758,9.684,9.717,125357,0
2010-11-05,9.723,9.811,9.717,9.771,80010,0
2010-11-08,9.778,9.967,9.737,9.917,143073,0
2010-11-09,9.871,9.994,9.823,9.94,151484,0
2010-11-10,9.836,9.891,9.711,9.884,144629,0
2010-11-11,9.816,9.972,9.73,9.73,143206,0
2010-11-12,9.717,9.737,9.533,9.541,100504,0
2010-11-15,9.56,9.711,9.56,9.582,108164,0
2010-11-16,9.589,9.601,9.2247,9.3768,162589,0
2010-11-17,9.3374,9.627,9.3374,9.627,83013,0
2010-11-18,9.594,9.891,9.594,9.884,110123,0
2010-11-19,9.816,9.908,9.804,9.897,51902,0
2010-11-22,9.891,9.987,9.857,9.903,83563,0
2010-11-23,9.836,9.908,9.823,9.897,104548,0
2010-11-24,9.884,9.94,9.851,9.94,135031,0
2010-11-26,9.857,9.917,9.851,9.917,14070,0
2010-11-29,9.884,9.96,9.864,9.96,71313,0
2010-11-30,9.965,10.026,9.881,10.014,90628,0
2010-12-01,10.026,10.169,9.96,10.145,142236,0
2010-12-02,10.089,10.122,9.979,10.096,81647,0
2010-12-03,10.014,10.068,9.876,9.93,59998,0
2010-12-06,9.857,10.021,9.857,9.967,97233,0
2010-12-07,10.048,10.176,10.04,10.15,112811,0
2010-12-08,10.181,10.238,10.089,10.204,135125,0
2010-12-09,10.219,11.001,10.195,10.555,821894,0
2010-12-10,10.481,10.785,10.448,10.738,240848,0
2010-12-13,10.711,10.711,10.27,10.332,176079,0
2010-12-14,10.326,10.402,10.127,10.204,101762,0
2010-12-15,10.156,10.326,10.089,10.104,113776,0
2010-12-16,10.225,10.52,10.168,10.509,185122,0
2010-12-17,10.455,10.455,10.252,10.326,133954,0
2010-12-20,10.284,10.345,10.096,10.122,86583,0
2010-12-21,10.127,10.26,10.055,10.219,131383,0
2010-12-22,10.305,10.414,10.181,10.408,157897,0
2010-12-23,10.466,10.519,10.366,10.519,89995,0
2010-12-27,10.534,10.746,10.495,10.73,132983,0
2010-12-28,10.73,10.854,10.594,10.854,140064,0
2010-12-29,10.804,10.855,10.608,10.855,116315,0
2010-12-30,10.81,10.855,10.642,10.816,156458,0
2010-12-31,10.801,10.965,10.787,10.884,98407,0
2011-01-03,11.025,11.025,10.613,10.746,134878,0
2011-01-04,10.753,10.753,10.428,10.458,180232,0
2011-01-05,10.366,10.473,10.26,10.388,131286,0
2011-01-06,10.337,10.555,10.337,10.408,85378,0
2011-01-07,10.436,10.534,10.381,10.448,68680,0
2011-01-10,10.509,10.509,10.337,10.388,160656,0
2011-01-11,10.366,10.76,10.284,10.58,247173,0
2011-01-12,10.566,10.638,10.473,10.514,122041,0
2011-01-13,10.458,10.619,10.448,10.587,138809,0
2011-01-14,10.58,10.58,10.32,10.408,141100,0
2011-01-18,10.519,10.613,10.443,10.527,214402,0
2011-01-19,10.588,10.748,10.52,10.684,109254,0
2011-01-20,10.774,10.774,10.414,10.481,136355,0
2011-01-21,10.587,10.651,10.519,10.646,96742,0
2011-01-24,10.691,10.691,10.495,10.651,132276,0
2011-01-25,10.566,10.638,10.5,10.58,108732,0
2011-01-26,10.549,10.587,10.488,10.587,96627,0
2011-01-27,10.519,10.56,10.488,10.555,115554,0
2011-01-28,10.527,10.542,10.428,10.428,57846,0
2011-01-31,10.43,10.515,10.414,10.446,130683,0
2011-02-01,10.473,10.509,10.408,10.408,74413,0
2011-02-02,10.428,10.495,10.388,10.466,82977,0
2011-02-03,10.443,11.296,10.408,10.776,703909,0
2011-02-04,10.76,10.768,10.495,10.549,354402,0
2011-02-07,10.549,10.711,10.488,10.566,202711,0
2011-02-08,10.594,10.606,10.555,10.587,165739,0
2011-02-09,10.6,10.6,10.5,10.509,166181,0
2011-02-10,10.52,10.561,10.482,10.514,102318,0
2011-02-11,10.488,10.67,10.436,10.646,98800,0
2011-02-14,10.67,10.67,10.495,10.542,71147,0
2011-02-15,10.519,10.527,10.455,10.495,82707,0
2011-02-16,10.473,10.549,10.448,10.549,65074,0
2011-02-18,10.482,10.501,10.421,10.428,105656,0
2011-02-22,10.388,10.414,10.297,10.408,144377,0
2011-02-23,10.366,10.573,10.238,10.534,224425,0
2011-02-24,10.549,10.573,10.381,10.458,126705,0
2011-02-25,10.466,10.466,10.35,10.388,91713,0
2011-02-28,10.435,10.488,10.42,10.481,111048,0
2011-03-01,10.46,10.609,10.445,10.609,155202,0
2011-03-02,10.598,10.721,10.503,10.511,164954,0
2011-03-03,10.537,10.569,10.423,10.516,133571,0
2011-03-04,10.509,10.509,10.388,10.459,63778,0
2011-03-07,10.482,10.556,10.428,10.52,71525,0
2011-03-08,10.482,10.482,10.359,10.359,93017,0
2011-03-09,10.408,10.561,10.168,10.556,248780,0
2011-03-10,10.496,10.522,10.415,10.43,96347,0
2011-03-11,10.449,10.489,10.353,10.482,84986,0
2011-03-14,10.474,10.474,10.353,10.373,64688,0
2011-03-15,10.35,10.408,10.277,10.35,89696,0
2011-03-16,10.304,10.388,10.225,10.259,93784,0
2011-03-17,10.293,10.358,10.246,10.279,53229,0
2011-03-18,10.304,10.304,10.168,10.168,44403,0
2011-03-21,10.202,10.244,9.869,9.906,430756,0
2011-03-22,9.874,10.094,9.814,10.094,132180,0
2011-03-23,10.087,10.225,10.006,10.225,92230,0
2011-03-24,10.194,10.231,10.114,10.155,82377,0
2011-03-25,10.143,10.175,10.06,10.06,104564,0
2011-03-28,10.094,10.114,9.921,9.928,125322,0
2011-03-29,9.928,9.977,9.819,9.833,132479,0
2011-03-30,9.881,9.95,9.841,9.913,125643,0
2011-03-31,9.919,9.95,9.839,9.854,154053,0
2011-04-01,9.859,9.892,9.806,9.825,116289,0
2011-04-04,9.854,9.861,9.746,9.746,170721,0
2011-04-05,9.7,9.881,9.7,9.881,97952,0
2011-04-06,9.892,10.005,9.892,10.005,80410,0
2011-04-07,9.978,10.082,9.978,10.082,77450,0
2011-04-08,10.06,10.187,10.044,10.175,107183,0
2011-04-11,10.161,10.211,10.143,10.175,87784,0
2011-04-12,10.134,10.17,10.068,10.157,91300,0
2011-04-13,10.148,10.244,10.148,10.194,96882,0
2011-04-14,10.211,10.305,10.187,10.305,104425,0
2011-04-15,10.291,10.338,10.27,10.291,89242,0
2011-04-18,10.26,10.36,10.26,10.36,86268,0
2011-04-19,10.355,10.46,10.338,10.415,102137,0
2011-04-20,10.456,10.537,10.45,10.483,106474,0
2011-04-21,10.45,10.577,10.445,10.569,178617,0
2011-04-25,10.557,10.603,10.476,10.511,121838,0
2011-04-26,10.495,10.582,10.442,10.527,168208,0
2011-04-27,10.496,10.562,10.423,10.562,127741,0
2011-04-28,10.53,10.53,10.36,10.409,187895,0
2011-04-29,10.438,10.438,10.261,10.393,146994,0
2011-05-02,10.375,10.476,10.35,10.467,71543,0
2011-05-03,10.413,10.561,10.4,10.561,83093,0
2011-05-04,10.55,10.627,10.501,10.601,126575,0
2011-05-05,10.568,10.654,10.543,10.597,79932,0
2011-05-06,10.607,10.714,10.575,10.678,139948,0
2011-05-09,10.701,10.701,10.561,10.582,81121,0
2011-05-10,10.589,10.795,10.488,10.52,146936,0
2011-05-11,10.473,10.561,10.466,10.561,53089,0
2011-05-12,10.561,10.735,10.52,10.678,91603,0
2011-05-13,10.647,10.647,10.575,10.615,74237,0
2011-05-16,10.647,10.647,10.589,10.615,64687,0
2011-05-17,10.561,10.66,10.556,10.653,57042,0
2011-05-18,10.634,10.735,10.62,10.735,54937,0
2011-05-19,10.735,10.783,10.693,10.721,101141,0
2011-05-20,10.679,10.695,10.616,10.666,58535,0
2011-05-23,10.615,10.701,10.615,10.653,66962,0
2011-05-24,10.647,10.693,10.62,10.66,52693,0
2011-05-25,10.66,10.678,10.52,10.556,92500,0
2011-05-26,10.514,10.556,10.4,10.408,96761,0
2011-05-27,10.052,10.182,10.052,10.14,376915,0
2011-05-31,10.168,10.168,10.106,10.137,108871,0
2011-06-01,10.127,10.17,10.082,10.141,124650,0
2011-06-02,10.102,10.15,10.087,10.126,118364,0
2011-06-03,10.087,10.227,10.045,10.15,162026,0
2011-06-06,10.126,10.15,10.109,10.145,82295,0
2011-06-07,10.154,10.175,10.107,10.175,56612,0
2011-06-08,10.148,10.188,10.148,10.18,60192,0
2011-06-09,10.347,10.347,10.043,10.175,90919,0
2011-06-10,10.169,10.169,10.102,10.15,66432,0
2011-06-13,10.114,10.182,10.114,10.156,79130,0
2011-06-14,10.254,10.287,10.233,10.279,83028,0
2011-06-15,10.3,10.3,10.19,10.273,89565,0
2011-06-16,10.262,10.262,10.176,10.195,71404,0
2011-06-17,10.212,10.279,10.126,10.196,94147,0
2011-06-20,10.19,10.233,10.126,10.145,85438,0
2011-06-21,10.121,10.309,10.066,10.121,85468,0
2011-06-22,10.126,10.227,10.03,10.08,88031,0
2011-06-23,10.114,10.169,10.072,10.156,111388,0
2011-06-24,10.18,10.232,10.168,10.203,87567,0
2011-06-27,10.24,10.24,10.102,10.19,143312,0
2011-06-28,10.212,10.371,10.19,10.371,89487,0
2011-06-29,10.392,10.435,10.364,10.413,47231,0
2011-06-30,10.438,10.487,10.438,10.446,51005,0
2011-07-01,10.42,10.466,10.328,10.328,62806,0
2011-07-05,10.233,10.374,10.233,10.365,84251,0
2011-07-06,10.349,10.388,10.324,10.343,71729,0
2011-07-07,10.359,10.394,10.269,10.302,112197,0
2011-07-08,10.289,10.311,10.24,10.262,80697,0
2011-07-11,10.232,10.308,10.028,10.16,133637,0
2011-07-12,10.114,10.182,10.029,10.156,125139,0
2011-07-13,10.131,10.154,10.07,10.077,102651,0
2011-07-14,10.057,10.148,10.036,10.077,108139,0
2011-07-15,10.057,10.1,9.994,10.036,80061,0
2011-07-18,10.07,10.1,9.988,10.001,70287,0
2011-07-19,9.993,10.084,9.993,10.049,78528,0
2011-07-20,10.077,10.113,10.057,10.064,62396,0
2011-07-21,10.107,10.175,10.077,10.143,54483,0
2011-07-22,10.109,10.19,10.109,10.12,46191,0
2011-07-25,9.994,10.1,9.952,9.952,77608,0
2011-07-26,9.944,9.957,9.858,9.898,67363,0
2011-07-27,9.915,9.923,9.711,9.732,192610,0
2011-07-28,9.659,9.782,9.598,9.755,105455,0
2011-07-29,9.681,9.842,9.4517,9.814,240854,0
2011-08-01,9.854,10.049,9.854,10.022,89370,0
2011-08-02,9.933,10.021,9.885,9.971,81564,0
2011-08-03,9.923,9.939,9.759,9.869,131383,0
2011-08-04,9.836,9.898,9.4675,9.523,277682,0
2011-08-05,9.4994,9.4994,8.6519,9.1934,462532,0
2011-08-08,8.6454,8.9167,8.3064,8.4937,386090,0
2011-08-09,8.415,8.7534,8.4018,8.6778,213954,0
2011-08-10,8.4276,8.6571,8.3876,8.5429,145409,0
2011-08-11,8.5243,8.8919,8.5243,8.8226,99703,0
2011-08-12,8.76,8.9025,8.6519,8.8555,129185,0
2011-08-15,8.8619,9.1001,8.8619,9.1001,78213,0
2011-08-16,8.9422,9.0887,8.9422,8.9983,162855,0
2011-08-17,9.0191,9.1392,9.0191,9.081,140175,0
2011-08-18,8.5784,9.0312,8.5784,8.9983,268071,0
2011-08-19,8.7673,8.9489,8.7333,8.7534,140294,0
2011-08-22,8.8162,8.8338,8.5722,8.6653,203539,0
2011-08-23,8.7185,8.9356,8.6778,8.8413,120960,0
2011-08-24,8.8489,8.9025,8.7185,8.8226,126151,0
2011-08-25,8.7673,9.2286,8.7333,8.8413,173880,0
2011-08-26,8.8198,8.9973,8.7644,8.9762,138012,0
2011-08-29,8.9769,9.154,8.9422,9.1259,96725,0
2011-08-30,9.054,9.2156,9.0463,9.1657,136148,0
2011-08-31,9.1839,9.4289,9.1627,9.2204,151963,0
2011-09-01,9.1874,9.2773,9.147,9.2568,116213,0
2011-09-02,9.1269,9.3051,9.0924,9.2425,31511,0
2011-09-06,9.0896,9.0944,8.9844,9.0191,118840,0
2011-09-07,9.0473,9.1049,9.0255,9.1049,82741,0
2011-09-08,9.0625,9.1269,9.0388,9.1269,49464,0
2011-09-09,9.0924,9.1115,8.9973,9.0877,100912,0
2011-09-12,9.0114,9.0378,8.9402,8.9402,109844,0
2011-09-13,8.914,8.9902,8.8826,8.9902,77684,0
2011-09-14,9.0028,9.0293,8.86,8.9552,122256,0
2011-09-15,8.9628,9.0114,8.889,9.0028,133791,0
2011-09-16,8.947,9.0114,8.8826,8.9973,146023,0
2011-09-19,8.9628,8.9762,8.8255,8.8739,92562,0
2011-09-20,8.9079,8.9216,8.8255,8.8739,129612,0
2011-09-21,8.832,8.8739,8.6962,8.7032,161188,0
2011-09-22,8.5467,8.7032,8.5467,8.6147,159262,0
2011-09-23,8.6058,8.6346,8.5661,8.5794,152939,0
2011-09-26,8.5606,8.7098,8.4827,8.6895,172850,0
2011-09-27,8.7583,8.8739,8.7098,8.8135,176693,0
2011-09-28,8.832,8.86,8.7515,8.7515,74592,0
2011-09-29,8.8078,8.832,8.7515,8.7795,59656,0
2011-09-30,8.7755,8.7822,8.5429,8.6519,165770,0
2011-10-03,8.6426,8.6547,8.3193,8.3617,175043,0
2011-10-04,8.2624,8.3229,7.9876,8.1657,216992,0
2011-10-05,8.2163,8.3064,8.1949,8.2564,224067,0
2011-10-06,8.2383,8.4229,8.2163,8.4229,107224,0
2011-10-07,8.4349,8.4571,8.3034,8.3527,124446,0
2011-10-10,8.408,8.6285,8.3866,8.6285,142952,0
2011-10-11,8.5587,8.6211,8.5086,8.5731,73535,0
2011-10-12,8.586,8.7583,8.5302,8.7089,161082,0
2011-10-13,8.6472,8.6472,8.5017,8.6407,96750,0
2011-10-14,8.7144,8.7785,8.6886,8.7637,57347,0
2011-10-17,8.7637,8.86,8.7369,8.8198,93273,0
2011-10-18,8.8396,8.86,8.7221,8.8198,115175,0
2011-10-19,8.846,8.8526,8.7506,8.7849,112633,0
2011-10-20,8.7441,8.846,8.7441,8.793,86264,0
2011-10-21,8.8555,8.9873,8.8143,8.9676,140939,0
2011-10-24,8.9552,9.1203,8.9552,9.1203,127535,0
2011-10-25,9.0681,9.0681,8.8947,8.9714,106270,0
2011-10-26,8.9844,9.0674,8.9282,9.054,111707,0
2011-10-27,9.1549,9.1819,9.1001,9.1049,108086,0
2011-10-28,9.0218,9.0993,8.9873,9.0152,316151,0
2011-10-31,8.9714,8.9854,8.8396,8.9265,319291,0
2011-11-01,8.7168,8.9272,8.6971,8.8808,234420,0
2011-11-02,8.9005,9.0819,8.832,9.0114,173753,0
2011-11-03,8.9983,9.1297,8.9327,9.1076,109387,0
2011-11-04,9.0142,9.1344,8.9216,9.0655,98899,0
2011-11-07,9.001,9.0437,8.9742,8.9954,114087,0
2011-11-08,8.9954,9.0437,8.9742,9.0437,72558,0
2011-11-09,9.0037,9.0114,8.8808,8.9628,102309,0
2011-11-10,9.102,9.102,8.9912,9.0483,42598,0
2011-11-11,9.3977,9.4269,9.18,9.2862,154564,0
2011-11-14,9.2306,9.2733,9.0715,9.1106,72430,0
2011-11-15,9.1049,9.2241,9.0587,9.1183,165136,0
2011-11-16,9.1392,9.1392,9.001,9.0275,79280,0
2011-11-17,9.0512,9.0924,8.8143,8.848,131456,0
2011-11-18,8.9844,8.9844,8.8872,8.9206,98628,0
2011-11-21,8.9441,8.9676,8.8015,8.8265,86908,0
2011-11-22,8.8088,8.9034,8.8088,8.8919,83413,0
2011-11-23,8.848,8.9441,8.7221,8.7515,135548,0
2011-11-25,8.7737,8.8358,8.7593,8.7885,53007,0
2011-11-28,8.9034,8.9236,8.8265,8.8683,78988,0
2011-11-29,8.8966,8.9177,8.833,8.9034,89938,0
2011-11-30,9.0763,9.1049,9.0019,9.0763,146776,0
2011-12-01,9.0924,9.2588,9.0782,9.2588,141223,0
2011-12-02,9.2433,9.3669,9.1858,9.2852,177758,0
2011-12-05,9.3669,9.4249,9.2648,9.3819,178155,0
2011-12-06,9.3997,9.4795,9.3938,9.4497,187119,0
2011-12-07,9.4815,9.4904,9.2067,9.2568,139316,0
2011-12-08,9.2714,9.2792,9.1752,9.2126,121138,0
2011-12-09,9.2568,9.3335,9.2276,9.2852,102033,0
2011-12-12,9.2648,9.312,9.1999,9.2146,150050,0
2011-12-13,9.2648,9.291,9.0838,9.1297,124930,0
2011-12-14,9.0964,9.1153,8.9762,8.9844,114124,0
2011-12-15,8.9912,9.102,8.9844,8.9983,141649,0
2011-12-16,9.0066,9.1193,8.8808,8.9069,128437,0
2011-12-19,8.9762,9.0191,8.8947,8.9206,122958,0
2011-12-20,8.9935,9.1049,8.9779,9.1001,146668,0
2011-12-21,9.1402,9.3829,9.1269,9.3689,207984,0
2011-12-22,9.3977,9.569,9.3778,9.553,193572,0
2011-12-23,9.605,9.783,9.605,9.704,209416,0
2011-12-27,9.704,9.79,9.682,9.79,98788,0
2011-12-28,9.875,9.944,9.817,9.89,275352,0
2011-12-29,9.904,9.926,9.541,9.613,257085,0
2011-12-30,9.661,9.661,9.522,9.583,88307,0
2012-01-03,9.696,9.696,9.569,9.613,97082,0
2012-01-04,9.627,9.676,9.569,9.676,144004,0
2012-01-05,9.711,9.724,9.605,9.696,104498,0
2012-01-06,9.689,9.689,9.592,9.633,42801,0
2012-01-09,9.704,9.745,9.655,9.717,67197,0
2012-01-10,9.762,9.904,9.762,9.904,88302,0
2012-01-11,9.881,9.931,9.686,9.722,68252,0
2012-01-12,9.729,9.78,9.617,9.617,115973,0
2012-01-13,9.669,9.676,9.3778,9.526,100444,0
2012-01-17,9.539,9.591,9.4805,9.539,127211,0
2012-01-18,9.598,9.598,9.4904,9.532,94891,0
2012-01-19,9.532,9.64,9.52,9.598,86106,0
2012-01-20,9.569,9.669,9.569,9.598,109076,0
2012-01-23,9.64,9.769,9.562,9.739,185367,0
2012-01-24,9.696,9.762,9.627,9.627,240153,0
2012-01-25,9.62,9.762,9.62,9.754,122836,0
2012-01-26,9.754,9.847,9.696,9.817,224852,0
2012-01-27,9.837,9.942,9.829,9.942,109824,0
2012-01-30,9.839,9.958,9.798,9.883,122202,0
2012-01-31,9.936,9.936,9.769,9.812,122531,0
2012-02-01,9.817,10.024,9.783,9.926,268816,0
2012-02-02,9.933,9.938,9.804,9.832,291430,0
2012-02-03,9.889,9.908,9.795,9.829,128215,0
2012-02-06,9.845,9.859,9.729,9.735,139235,0
2012-02-07,9.74,9.826,9.74,9.77,97756,0
2012-02-08,9.784,9.85,9.777,9.806,103814,0
2012-02-09,9.813,9.886,9.792,9.886,101810,0
2012-02-10,9.881,9.881,9.845,9.881,54928,0
2012-02-13,9.937,9.949,9.852,9.908,89902,0
2012-02-14,9.917,10.016,9.908,10.016,69793,0
2012-02-15,10.074,10.191,10.06,10.132,173287,0
2012-02-16,10.144,10.163,10.068,10.112,129320,0
2012-02-17,10.118,10.254,10.118,10.191,130531,0
2012-02-21,10.191,10.304,10.156,10.209,86027,0
2012-02-22,10.231,10.268,10.17,10.209,129403,0
2012-02-23,10.261,10.289,10.125,10.179,156033,0
2012-02-24,10.191,10.216,10.143,10.199,121789,0
2012-02-27,10.2,10.261,10.185,10.2,111905,0
2012-02-28,10.238,10.238,10.132,10.163,130023,0
2012-02-29,10.184,10.297,10.079,10.112,104271,0
2012-03-01,10.125,10.163,10.016,10.037,162731,0
2012-03-02,10.057,10.182,10.019,10.182,226378,0
2012-03-05,10.169,10.183,9.954,9.954,184698,0
2012-03-06,9.967,9.974,9.722,9.729,276171,0
2012-03-07,9.831,9.952,9.802,9.952,63090,0
2012-03-08,10.049,10.07,9.981,10.07,68196,0
2012-03-09,10.112,10.112,9.976,10.05,59495,0
2012-03-12,10.021,10.088,9.976,10.059,78573,0
2012-03-13,10.05,10.059,9.976,10.043,87231,0
2012-03-14,10.007,10.072,9.962,10.05,119587,0
2012-03-15,10.059,10.059,9.954,10.059,105489,0
2012-03-16,10.021,10.072,9.954,10.028,101678,0
2012-03-19,10.05,10.155,10.036,10.148,208885,0
2012-03-20,10.123,10.339,10.088,10.155,124835,0
2012-03-21,10.112,10.199,10.112,10.191,118757,0
2012-03-22,10.191,10.273,10.155,10.244,171068,0
2012-03-23,10.236,10.244,10.07,10.244,266805,0
2012-03-26,10.312,10.49,10.289,10.409,214698,0
2012-03-27,10.424,10.466,10.289,10.357,168023,0
2012-03-28,10.402,10.458,10.224,10.312,330263,0
2012-03-29,10.333,10.333,10.162,10.216,157038,0
2012-03-30,10.269,10.269,10.162,10.269,158237,0
2012-04-02,10.327,10.327,10.162,10.199,97170,0
2012-04-03,10.244,10.272,10.147,10.19,79344,0
2012-04-04,10.211,10.22,10.158,10.166,83055,0
2012-04-05,10.173,10.249,10.158,10.158,64943,0
2012-04-09,10.154,10.176,10.128,10.141,49976,0
2012-04-10,10.19,10.252,9.933,9.997,142399,0
2012-04-11,10.019,10.07,9.974,10.057,143023,0
2012-04-12,10.141,10.147,9.981,10.057,153367,0
2012-04-13,10.014,10.057,9.967,10.014,130209,0
2012-04-16,9.997,10.078,9.997,10.026,90465,0
2012-04-17,10.068,10.12,10.029,10.113,128543,0
2012-04-18,10.116,10.122,10.049,10.103,116686,0
2012-04-19,10.168,10.168,10.041,10.136,115878,0
2012-04-20,10.195,10.241,10.133,10.187,94425,0
2012-04-23,10.23,10.261,10.141,10.244,103644,0
2012-04-24,10.303,10.333,10.288,10.333,111596,0
2012-04-25,10.38,10.458,10.346,10.416,130657,0
2012-04-26,10.454,10.466,10.351,10.466,94030,0
2012-04-27,10.489,10.489,10.422,10.438,89966,0
2012-04-30,10.457,10.471,10.376,10.413,110938,0
2012-05-01,10.43,10.495,10.422,10.473,127610,0
2012-05-02,10.504,10.504,10.387,10.454,98266,0
2012-05-03,10.584,10.584,10.324,10.385,89573,0
2012-05-04,10.324,10.408,10.318,10.35,85887,0
2012-05-07,10.362,10.362,10.278,10.285,73780,0
2012-05-08,10.278,10.369,10.249,10.369,64006,0
2012-05-09,10.362,10.447,10.345,10.408,64588,0
2012-05-10,10.437,10.471,10.315,10.349,145304,0
2012-05-11,10.401,10.62,10.401,10.541,103728,0
2012-05-14,10.524,10.549,10.408,10.447,93059,0
2012-05-15,10.503,10.503,10.173,10.228,140953,0
2012-05-16,10.292,10.393,10.22,10.393,77824,0
2012-05-17,10.438,10.511,10.179,10.187,135692,0
2012-05-18,10.265,10.332,10.179,10.179,87782,0
2012-05-21,10.187,10.278,10.166,10.278,68356,0
2012-05-22,10.318,10.318,10.204,10.258,56163,0
2012-05-23,10.278,10.362,10.278,10.332,106426,0
2012-05-24,10.393,10.422,10.369,10.422,38489,0
2012-05-25,10.43,10.482,10.385,10.458,90785,0
2012-05-29,10.549,10.549,10.503,10.549,92890,0
2012-05-30,10.605,10.62,10.422,10.473,68723,0
2012-05-31,10.437,10.548,10.383,10.495,88787,0
2012-06-01,10.495,10.691,10.291,10.451,49822,0
2012-06-04,10.541,10.541,10.145,10.249,77268,0
2012-06-05,10.174,10.18,10.083,10.14,80198,0
2012-06-06,10.151,10.333,10.052,10.145,70098,0
2012-06-07,10.18,10.18,10.044,10.06,74835,0
2012-06-08,10.026,10.169,9.967,10.169,60736,0
2012-06-11,10.36,10.36,10.07,10.2,34297,0
2012-06-12,10.353,10.399,10.178,10.376,61141,0
2012-06-13,10.599,10.599,10.217,10.323,39322,0
2012-06-14,10.297,10.342,10.246,10.291,35649,0
2012-06-15,10.391,10.421,10.191,10.255,47612,0
2012-06-18,10.413,10.445,10.2,10.323,51423,0
2012-06-19,10.376,10.428,10.335,10.428,33674,0
2012-06-20,10.413,10.54,10.342,10.54,45004,0
2012-06-21,10.583,10.599,10.428,10.463,58196,0
2012-06-22,10.521,10.589,10.34,10.565,42571,0
2012-06-25,10.399,10.488,10.399,10.488,30832,0
2012-06-26,10.523,10.561,10.471,10.523,46479,0
2012-06-27,10.599,10.625,10.495,10.567,62970,0
2012-06-28,10.583,10.583,10.437,10.516,50715,0
2012-06-29,10.641,10.641,10.283,10.451,145418,0
2012-07-02,10.516,10.516,10.413,10.471,29422,0
2012-07-03,10.516,10.523,10.471,10.48,32075,0
2012-07-05,10.485,10.53,10.468,10.521,33395,0
2012-07-06,10.456,10.521,10.425,10.456,32890,0
2012-07-09,10.442,10.565,10.435,10.559,52196,0
2012-07-10,10.589,10.61,10.521,10.554,39787,0
2012-07-11,10.573,10.597,10.53,10.53,32252,0
2012-07-12,10.554,10.565,10.478,10.478,39372,0
2012-07-13,10.565,10.581,10.508,10.559,41607,0
2012-07-16,10.673,10.673,10.573,10.652,61203,0
2012-07-17,10.652,10.66,10.597,10.652,56715,0
2012-07-18,10.673,10.698,10.639,10.66,41181,0
2012-07-19,10.66,10.673,10.639,10.652,59072,0
2012-07-20,10.712,10.712,10.631,10.712,33029,0
2012-07-23,10.617,10.735,10.617,10.735,40467,0
2012-07-24,10.76,10.809,10.666,10.72,36665,0
2012-07-25,10.673,10.781,10.666,10.712,25196,0
2012-07-26,10.787,10.815,10.623,10.72,44647,0
2012-07-27,10.72,10.769,10.623,10.666,43103,0
2012-07-30,10.639,10.735,10.631,10.673,37936,0
2012-07-31,10.712,10.735,10.597,10.66,66453,0
2012-08-01,10.66,10.735,10.617,10.66,59020,0
2012-08-02,10.581,10.647,10.581,10.603,49159,0
2012-08-03,10.603,10.631,10.559,10.631,58219,0
2012-08-06,10.589,10.66,10.565,10.61,67621,0
2012-08-07,10.652,10.652,10.589,10.603,56485,0
2012-08-08,10.603,10.631,10.554,10.559,76672,0
2012-08-09,10.554,10.61,10.499,10.589,92658,0
2012-08-10,10.597,10.631,10.597,10.597,53791,0
2012-08-13,10.63,10.645,10.544,10.58,47735,0
2012-08-14,10.63,10.794,10.616,10.68,82921,0
2012-08-15,10.734,10.734,10.544,10.622,57568,0
2012-08-16,10.672,10.828,10.63,10.794,114205,0
2012-08-17,10.734,10.808,10.734,10.774,51460,0
2012-08-20,10.815,10.821,10.734,10.78,66130,0
2012-08-21,10.821,10.821,10.726,10.808,63841,0
2012-08-22,10.843,10.843,10.645,10.743,83160,0
2012-08-23,10.768,10.787,10.689,10.759,68848,0
2012-08-24,10.759,10.768,10.697,10.768,62299,0
2012-08-27,10.752,10.78,10.697,10.726,103702,0
2012-08-28,10.689,10.794,10.689,10.794,81389,0
2012-08-29,10.774,10.821,10.759,10.787,70687,0
2012-08-30,10.821,10.828,10.78,10.808,42058,0
2012-08-31,10.859,10.859,10.787,10.794,38579,0
2012-09-04,10.828,10.867,10.759,10.859,60995,0
2012-09-05,10.851,10.867,10.774,10.802,59919,0
2012-09-06,10.881,10.881,10.743,10.774,88638,0
2012-09-07,10.821,10.959,10.759,10.859,113652,0
2012-09-10,10.936,10.951,10.711,10.711,103425,0
2012-09-11,10.815,10.815,10.719,10.808,47644,0
2012-09-12,10.943,11.186,10.792,11.044,110671,0
2012-09-13,11.073,11.073,10.88,10.943,92074,0
2012-09-14,11.006,11.05,10.899,10.926,98324,0
2012-09-17,10.907,11.013,10.907,10.999,39026,0
2012-09-18,10.95,11.057,10.95,11.05,94425,0
2012-09-19,11.044,11.073,11.013,11.064,84193,0
2012-09-20,11.05,11.05,10.95,11.013,81640,0
2012-09-21,10.993,11.044,10.979,10.988,132191,0
2012-09-24,10.993,11.125,10.988,11.081,74846,0
2012-09-25,11.089,11.098,10.993,11.098,93295,0
2012-09-26,11.081,11.098,11.013,11.089,87764,0
2012-09-27,11.044,11.05,10.979,10.988,87391,0
2012-09-28,10.999,11.064,10.95,10.95,132091,0
2012-10-01,10.988,11.177,10.988,11.177,98849,0
2012-10-02,11.149,11.149,11.044,11.089,56724,0
2012-10-03,11.112,11.177,11.057,11.125,84683,0
2012-10-04,11.089,11.149,11.05,11.149,100098,0
2012-10-05,11.149,11.193,11.098,11.193,73431,0
2012-10-08,11.201,11.407,11.172,11.407,103494,0
2012-10-09,11.415,11.483,11.305,11.46,107914,0
2012-10-10,11.451,11.52,11.319,11.52,92422,0
2012-10-11,11.518,11.539,11.352,11.467,145886,0
2012-10-12,11.457,11.475,11.303,11.428,102637,0
2012-10-15,11.457,11.457,11.331,11.412,106953,0
2012-10-16,11.457,11.565,11.376,11.509,121207,0
2012-10-17,11.606,11.614,11.398,11.579,102189,0
2012-10-18,11.601,11.688,11.539,11.672,106326,0
2012-10-19,11.635,11.805,11.483,11.718,94588,0
2012-10-22,11.767,11.775,11.539,11.601,111609,0
2012-10-23,11.75,11.775,11.565,11.565,126958,0
2012-10-24,11.767,11.767,11.573,11.688,111083,0
2012-10-25,11.798,11.798,11.65,11.718,65442,0
2012-10-26,11.725,11.725,11.548,11.601,72806,0
2012-10-31,11.68,11.68,11.232,11.255,168665,0
2012-11-01,11.311,11.488,11.311,11.339,44160,0
2012-11-02,11.368,11.442,11.361,11.435,47034,0
2012-11-05,11.384,11.384,11.227,11.248,82792,0
2012-11-06,11.255,11.311,11.248,11.287,66237,0
2012-11-07,11.287,11.339,11.24,11.339,60456,0
2012-11-08,11.303,11.339,11.211,11.27,51650,0
2012-11-09,11.211,11.211,11.115,11.181,88690,0
2012-11-12,11.137,11.361,11.093,11.168,100290,0
2012-11-13,11.104,11.173,10.979,11.013,78078,0
2012-11-14,10.95,10.994,10.609,10.667,165465,0
2012-11-15,10.755,10.755,10.421,10.728,153998,0
2012-11-16,10.667,11.278,10.667,11.268,132782,0
2012-11-19,11.383,11.405,11.159,11.375,111495,0
2012-11-20,11.294,11.331,11.187,11.294,58164,0
2012-11-21,11.345,11.526,11.261,11.502,47244,0
2012-11-23,11.579,11.594,11.466,11.594,42515,0
2012-11-26,11.602,11.602,11.065,11.367,138804,0
2012-11-27,11.331,11.448,11.309,11.448,75184,0
2012-11-28,11.261,11.488,11.187,11.36,111552,0
2012-11-29,11.474,11.488,11.323,11.457,57644,0
2012-11-30,11.398,11.427,11.226,11.331,69259,0
2012-12-03,11.278,11.36,11.196,11.339,82650,0
2012-12-04,11.246,11.315,11.209,11.286,50995,0
2012-12-05,11.238,11.351,11.231,11.331,85592,0
2012-12-06,11.268,11.419,11.268,11.351,106720,0
2012-12-07,11.315,11.383,11.203,11.351,91885,0
2012-12-10,11.383,11.427,11.226,11.345,82997,0
2012-12-11,11.315,11.383,11.309,11.36,48880,0
2012-12-12,11.294,11.419,11.294,11.392,105809,0
2012-12-13,11.427,11.427,11.36,11.392,66005,0
2012-12-14,11.345,11.483,11.309,11.331,97378,0
2012-12-17,11.383,11.398,11.127,11.179,120604,0
2012-12-18,11.203,11.301,11.203,11.261,85476,0
2012-12-19,11.294,11.526,11.294,11.383,130864,0
2012-12-20,11.411,11.419,11.315,11.375,130838,0
2012-12-21,11.323,11.457,11.286,11.457,108683,0
2012-12-24,11.405,11.539,11.383,11.493,53728,0
2012-12-26,11.548,11.635,11.434,11.615,158450,0
2012-12-27,11.67,11.703,11.561,11.663,143992,0
2012-12-28,11.59,11.639,11.412,11.597,109874,0
2012-12-31,11.528,11.542,11.367,11.468,94851,0
2013-01-02,11.511,11.655,11.489,11.655,65278,0
2013-01-03,11.604,11.741,11.583,11.71,71014,0
2013-01-04,11.655,11.717,11.583,11.618,122090,0
2013-01-07,11.551,11.677,11.52,11.542,88079,0
2013-01-08,11.52,11.67,11.52,11.632,110430,0
2013-01-09,11.639,11.733,11.583,11.59,271583,0
2013-01-10,11.575,11.632,11.542,11.597,175771,0
2013-01-11,11.604,11.639,11.561,11.627,181087,0
2013-01-14,11.59,11.639,11.468,11.542,129305,0
2013-01-15,11.504,11.604,11.504,11.551,101227,0
2013-01-16,11.528,11.597,11.52,11.583,72676,0
2013-01-17,11.583,11.618,11.542,11.618,80159,0
2013-01-18,11.583,11.627,11.575,11.597,61279,0
2013-01-22,11.639,11.639,11.568,11.61,102816,0
2013-01-23,11.632,11.655,11.59,11.632,107368,0
2013-01-24,11.61,11.663,11.61,11.632,110596,0
2013-01-25,11.632,11.67,11.568,11.67,88132,0
2013-01-28,11.639,11.798,11.639,11.789,113361,0
2013-01-29,11.825,11.858,11.758,11.844,82941,0
2013-01-30,11.818,11.866,11.75,11.866,76007,0
2013-01-31,11.75,11.782,11.655,11.717,137826,0
2013-02-01,11.733,11.882,11.733,11.882,96461,0
2013-02-04,11.906,12.053,11.766,12.053,122623,0
2013-02-05,12.01,12.155,11.979,12.13,116186,0
2013-02-06,12.087,12.228,12.087,12.171,90654,0
2013-02-07,12.13,12.377,12.13,12.359,214679,0
2013-02-08,12.326,12.35,12.304,12.342,103826,0
2013-02-11,12.342,12.342,12.13,12.205,121576,0
2013-02-12,12.163,12.171,11.941,12.046,178509,0
2013-02-13,12.036,12.227,12.036,12.137,66620,0
2013-02-14,12.103,12.196,12.044,12.181,109218,0
2013-02-15,12.129,12.22,12.022,12.191,73185,0
2013-02-19,12.265,12.303,12.181,12.288,81996,0
2013-02-20,12.326,12.402,12.12,12.398,98885,0
2013-02-21,12.402,12.402,12.295,12.359,109249,0
2013-02-22,12.368,12.391,12.318,12.391,79718,0
2013-02-25,12.359,12.391,12.318,12.35,79996,0
2013-02-26,12.383,12.402,12.341,12.402,95673,0
2013-02-27,12.359,12.398,12.288,12.326,80836,0
2013-02-28,12.368,12.368,12.249,12.281,58999,0
2013-03-01,12.249,12.281,12.213,12.256,60627,0
2013-03-04,12.234,12.265,12.12,12.154,100572,0
2013-03-05,12.111,12.303,12.111,12.154,98244,0
2013-03-06,12.368,12.368,12.022,12.063,76767,0
2013-03-07,12.103,12.249,12.022,12.044,79772,0
2013-03-08,12.227,12.227,11.977,12.022,86524,0
2013-03-11,12.022,12.146,12,12,172165,0
2013-03-12,12.007,12.036,11.849,11.863,97655,0
2013-03-13,11.893,12.014,11.869,11.902,82524,0
2013-03-14,11.846,11.929,11.735,11.886,152374,0
2013-03-15,11.886,11.96,11.846,11.893,67742,0
2013-03-18,11.846,12.102,11.846,12.051,77138,0
2013-03-19,12.051,12.227,12.021,12.102,81628,0
2013-03-20,12.056,12.384,12.056,12.326,171240,0
2013-03-21,12.411,12.466,12.243,12.377,101195,0
2013-03-22,12.411,12.411,12.288,12.304,83831,0
2013-03-25,12.288,12.342,12.153,12.249,92230,0
2013-03-26,12.333,12.466,12.181,12.398,87376,0
2013-03-27,12.281,12.411,12.281,12.392,82064,0
2013-03-28,12.333,12.359,12.102,12.111,177126,0
2013-04-01,12.076,12.169,12.076,12.119,81089,0
2013-04-02,12.145,12.176,12.093,12.153,85588,0
2013-04-03,12.111,12.176,11.992,12.145,125346,0
2013-04-04,12.084,12.281,12.026,12.084,124816,0
2013-04-05,12.005,12.056,11.862,11.938,181304,0
2013-04-08,12.005,12.026,11.91,11.945,99645,0
2013-04-09,11.929,12.056,11.929,11.998,68988,0
2013-04-10,11.902,12.026,11.902,11.945,201000,0
2013-04-11,11.943,12.049,11.852,11.859,95421,0
2013-04-12,11.867,11.899,11.797,11.899,93429,0
2013-04-15,11.884,11.943,11.709,11.74,146706,0
2013-04-16,11.757,11.891,11.757,11.838,105958,0
2013-04-17,11.891,11.959,11.852,11.95,76130,0
2013-04-18,12.012,12.083,11.891,12.069,92595,0
2013-04-19,12.042,12.075,12.005,12.033,50894,0
2013-04-22,12.061,12.281,12.033,12.248,160250,0
2013-04-23,12.311,12.369,12.195,12.369,120875,0
2013-04-24,12.333,12.467,12.326,12.398,97728,0
2013-04-25,12.333,12.45,12.265,12.418,112337,0
2013-04-26,12.36,12.403,12.265,12.377,93185,0
2013-04-29,12.369,12.369,12.295,12.318,123607,0
2013-04-30,12.272,12.476,12.22,12.377,164347,0
2013-05-01,12.333,12.384,12.295,12.36,79915,0
2013-05-02,12.311,12.333,12.195,12.265,82625,0
2013-05-03,12.265,12.398,12.248,12.384,96395,0
2013-05-06,12.403,12.403,12.281,12.342,91744,0
2013-05-07,12.377,12.45,12.326,12.403,89377,0
2013-05-08,12.426,12.485,12.377,12.476,147762,0
2013-05-09,12.426,12.476,12.403,12.418,115508,0
2013-05-10,12.45,12.528,12.45,12.519,131022,0
2013-05-13,12.565,12.589,12.473,12.509,84900,0
2013-05-14,12.473,12.589,12.447,12.589,95243,0
2013-05-15,12.534,12.534,12.356,12.456,132318,0
2013-05-16,12.482,12.552,12.431,12.431,66621,0
2013-05-17,12.501,12.552,12.447,12.534,98554,0
2013-05-20,12.534,12.573,12.431,12.558,113996,0
2013-05-21,12.509,12.617,12.509,12.597,56461,0
2013-05-22,12.603,12.666,12.597,12.65,78013,0
2013-05-23,12.65,12.723,12.543,12.597,128721,0
2013-05-24,12.58,12.65,12.518,12.58,70069,0
2013-05-28,12.558,12.58,12.315,12.401,96842,0
2013-05-29,12.315,12.315,11.986,12.052,140946,0
2013-05-30,12.023,12.193,12.023,12.105,66104,0
2013-05-31,12.034,12.103,11.888,11.888,97210,0
2013-06-03,11.903,11.968,11.686,11.776,101448,0
2013-06-04,11.703,11.977,11.694,11.953,77456,0
2013-06-05,11.953,12.113,11.791,12.015,112415,0
2013-06-06,11.93,11.93,11.816,11.826,121071,0
2013-06-07,11.826,11.893,11.759,11.862,66610,0
2013-06-10,11.826,11.826,11.676,11.783,66086,0
2013-06-11,11.638,11.783,11.462,11.63,113946,0
2013-06-12,11.593,11.623,11.505,11.545,104149,0
2013-06-13,11.483,11.513,11.305,11.319,337092,0
2013-06-14,11.27,11.404,11.194,11.254,194554,0
2013-06-17,11.254,11.571,11.254,11.522,127255,0
2013-06-18,11.554,11.653,11.477,11.615,131378,0
2013-06-19,11.636,11.636,11.49,11.571,110250,0
2013-06-20,11.477,11.545,11.037,11.108,177243,0
2013-06-21,11.208,11.419,11.108,11.397,121901,0
2013-06-24,11.27,11.443,11.155,11.427,135204,0
2013-06-25,11.477,11.531,11.254,11.522,238427,0
2013-06-26,11.531,11.798,11.531,11.798,153897,0
2013-06-27,11.749,11.902,11.741,11.798,139325,0
2013-06-28,11.815,11.854,11.701,11.766,47356,0
2013-07-01,11.732,11.869,11.716,11.775,57189,0
2013-07-02,11.732,11.732,11.63,11.684,61492,0
2013-07-03,11.578,11.749,11.468,11.578,40711,0
2013-07-05,11.522,11.601,11.349,11.443,33958,0
2013-07-08,11.419,11.585,11.397,11.419,77951,0
2013-07-09,11.427,11.601,11.365,11.585,41523,0
2013-07-10,11.477,11.585,11.443,11.563,108729,0
2013-07-11,11.538,11.817,11.349,11.817,94293,0
2013-07-12,11.744,11.777,11.677,11.735,38681,0
2013-07-15,11.735,11.793,11.686,11.76,68382,0
2013-07-16,11.8,11.8,11.515,11.603,86170,0
2013-07-17,11.565,11.718,11.565,11.638,79922,0
2013-07-18,11.654,11.67,11.547,11.557,64448,0
2013-07-19,11.565,11.625,11.479,11.524,126518,0
2013-07-22,11.524,11.565,11.365,11.443,118450,0
2013-07-23,11.46,11.616,11.437,11.596,53357,0
2013-07-24,11.587,11.648,11.328,11.557,72021,0
2013-07-25,11.573,11.677,11.532,11.677,67079,0
2013-07-26,11.704,11.726,11.479,11.677,58125,0
2013-07-29,11.67,11.686,11.506,11.67,69076,0
2013-07-30,11.677,11.752,11.608,11.726,83397,0
2013-07-31,11.744,11.836,11.67,11.77,107109,0
2013-08-01,11.777,11.843,11.726,11.81,65103,0
2013-08-02,11.785,11.865,11.726,11.77,59459,0
2013-08-05,11.712,11.735,11.579,11.579,95493,0
2013-08-06,11.587,11.695,11.579,11.579,159875,0
2013-08-07,11.587,11.718,11.579,11.718,61492,0
2013-08-08,11.712,11.836,11.677,11.726,49655,0
2013-08-09,11.76,11.889,11.704,11.872,58829,0
2013-08-12,11.785,11.935,11.785,11.906,44314,0
2013-08-13,11.908,11.96,11.817,11.951,49317,0
2013-08-14,11.883,11.883,11.639,11.772,103827,0
2013-08-15,11.678,11.727,11.631,11.664,110925,0
2013-08-16,11.639,11.678,11.596,11.664,42145,0
2013-08-19,11.609,11.626,11.469,11.49,97971,0
2013-08-20,11.451,11.498,11.319,11.341,99996,0
2013-08-21,11.341,11.365,11.231,11.238,94452,0
2013-08-22,11.253,11.42,11.225,11.349,61374,0
2013-08-23,11.319,11.327,11.216,11.288,82950,0
2013-08-26,11.313,11.319,11.225,11.279,54108,0
2013-08-27,11.231,11.262,11.081,11.253,125698,0
2013-08-28,11.185,11.365,11.185,11.349,89664,0
2013-08-29,11.365,11.365,11.175,11.327,111221,0
2013-08-30,11.297,11.319,11.238,11.319,51660,0
2013-09-03,11.306,11.351,11.281,11.338,92034,0
2013-09-04,11.281,11.338,11.248,11.299,92743,0
2013-09-05,11.272,11.33,11.218,11.239,93030,0
2013-09-06,11.218,11.29,11.138,11.218,118265,0
2013-09-09,11.185,11.246,11.175,11.185,124353,0
2013-09-10,11.177,11.281,11.163,11.281,93351,0
2013-09-11,11.246,11.279,11.225,11.279,62512,0
2013-09-12,11.315,11.315,11.256,11.306,72143,0
2013-09-13,11.272,11.321,11.256,11.321,54151,0
2013-09-16,11.321,11.367,11.306,11.338,60773,0
2013-09-17,11.281,11.299,11.163,11.232,156113,0
2013-09-18,11.203,11.321,11.147,11.272,119113,0
2013-09-19,11.248,11.29,11.172,11.203,111156,0
2013-09-20,11.172,11.194,11.123,11.138,104600,0
2013-09-23,11.099,11.172,11.099,11.123,59775,0
2013-09-24,11.106,11.263,11.106,11.239,96574,0
2013-09-25,11.194,11.248,11.194,11.248,51400,0
2013-09-26,11.208,11.248,11.203,11.232,73268,0
2013-09-27,11.208,11.299,11.172,11.263,82794,0
2013-09-30,11.138,11.248,11.138,11.232,88044,0
2013-10-01,11.155,11.248,11.155,11.248,74258,0
2013-10-02,11.194,11.315,11.163,11.299,66993,0
2013-10-03,11.239,11.306,11.218,11.256,51193,0
2013-10-04,11.226,11.263,11.203,11.263,99814,0
2013-10-07,11.218,11.256,11.208,11.208,63089,0
2013-10-08,11.194,11.208,11.099,11.115,81226,0
2013-10-09,11.074,11.186,11.057,11.186,79849,0
2013-10-10,11.177,11.256,11.177,11.232,43468,0
2013-10-11,11.25,11.275,11.227,11.234,58230,0
2013-10-14,11.179,11.196,11.172,11.172,25383,0
2013-10-15,11.116,11.14,11.066,11.1,63074,0
2013-10-16,11.14,11.179,11.074,11.179,80757,0
2013-10-17,11.204,11.241,11.165,11.234,97766,0
2013-10-18,11.234,11.234,11.14,11.172,91680,0
2013-10-21,11.172,11.227,11.14,11.22,70383,0
2013-10-22,11.196,11.241,11.187,11.241,77956,0
2013-10-23,11.227,11.315,11.227,11.258,81553,0
2013-10-24,11.25,11.396,11.241,11.353,140659,0
2013-10-25,11.339,11.362,11.292,11.339,90197,0
2013-10-28,11.301,11.331,11.241,11.241,98415,0
2013-10-29,11.234,11.241,11.165,11.187,146775,0
2013-10-30,11.179,11.22,11.172,11.196,66962,0
2013-10-31,11.179,11.266,11.179,11.25,93245,0
2013-11-01,11.266,11.266,11.179,11.196,89681,0
2013-11-04,11.211,11.211,11.149,11.179,99267,0
2013-11-05,11.157,11.172,11.131,11.172,99463,0
2013-11-06,11.172,11.196,11.131,11.187,159413,0
2013-11-07,11.165,11.211,11.131,11.165,98392,0
2013-11-08,11.157,11.187,11.116,11.172,97351,0
2013-11-11,11.187,11.211,11.149,11.196,81736,0
2013-11-12,11.149,11.157,11.084,11.125,72905,0
2013-11-13,11.134,11.168,11.051,11.151,151554,0
2013-11-14,11.189,11.189,11.102,11.159,76977,0
2013-11-15,11.229,11.229,11.134,11.168,92763,0
2013-11-18,11.159,11.174,11.095,11.159,106333,0
2013-11-19,11.118,11.142,11.086,11.134,123245,0
2013-11-20,11.095,11.159,11.076,11.151,107658,0
2013-11-21,11.182,11.182,11.102,11.142,140851,0
2013-11-22,11.168,11.174,11.118,11.174,125166,0
2013-11-25,10.861,11.199,10.861,11.142,146301,0
2013-11-26,11.142,11.237,11.142,11.237,121029,0
2013-11-27,11.214,11.229,11.168,11.229,104605,0
2013-11-29,11.214,11.261,11.214,11.229,60462,0
2013-12-02,11.223,11.268,11.223,11.261,86224,0
2013-12-03,11.214,11.237,11.182,11.199,129961,0
2013-12-04,11.151,11.223,11.142,11.205,94400,0
2013-12-05,11.159,11.223,11.151,11.174,120426,0
2013-12-06,11.168,11.205,11.142,11.168,105906,0
2013-12-09,11.159,11.159,11.11,11.11,142802,0
2013-12-10,11.125,11.252,11.125,11.252,114894,0
2013-12-11,11.314,11.314,11.169,11.28,114441,0
2013-12-12,11.28,11.28,11.134,11.206,117329,0
2013-12-13,11.206,11.206,11.152,11.184,92624,0
2013-12-16,11.169,11.246,11.134,11.246,121227,0
2013-12-17,11.238,11.298,11.191,11.298,99190,0
2013-12-18,11.254,11.298,11.216,11.246,146712,0
2013-12-19,11.263,11.271,11.143,11.143,141773,0
2013-12-20,11.134,11.206,11.134,11.184,90373,0
2013-12-23,11.231,11.338,11.174,11.338,240389,0
2013-12-24,11.314,11.345,11.246,11.33,73828,0
2013-12-26,11.351,11.489,11.321,11.489,176513,0
2013-12-27,11.468,11.483,11.272,11.352,242284,0
2013-12-30,11.361,11.418,11.281,11.418,203281,0
2013-12-31,11.378,11.434,11.263,11.299,276318,0
2014-01-02,11.299,11.352,11.281,11.339,76265,0
2014-01-03,11.346,11.388,11.272,11.346,89999,0
2014-01-06,11.346,11.409,11.339,11.379,67232,0
2014-01-07,11.426,11.532,11.379,11.506,72752,0
2014-01-08,11.515,11.651,11.49,11.643,133364,0
2014-01-09,11.643,11.651,11.532,11.582,66290,0
2014-01-10,11.621,11.674,11.59,11.668,82827,0
2014-01-13,11.659,11.702,11.635,11.635,82583,0
2014-01-14,11.598,11.598,11.449,11.459,85609,0
2014-01-15,11.477,11.49,11.401,11.434,63918,0
2014-01-16,11.477,11.558,11.449,11.525,75556,0
2014-01-17,11.567,11.612,11.549,11.582,50719,0
2014-01-21,11.598,11.612,11.525,11.575,103650,0
2014-01-22,11.598,11.684,11.59,11.621,115121,0
2014-01-23,11.604,11.71,11.59,11.629,88685,0
2014-01-24,11.635,11.651,11.567,11.635,62201,0
2014-01-27,11.604,11.604,11.506,11.539,103933,0
2014-01-28,11.549,11.582,11.468,11.49,111539,0
2014-01-29,11.498,11.515,11.396,11.442,87177,0
2014-01-30,11.442,11.468,11.379,11.396,103647,0
2014-01-31,11.331,11.41,11.321,11.402,105089,0
2014-02-03,11.418,11.468,11.361,11.409,82400,0
2014-02-04,11.361,11.418,11.352,11.418,91142,0
2014-02-05,11.379,11.401,11.346,11.379,59115,0
2014-02-06,11.361,11.396,11.346,11.379,61275,0
2014-02-07,11.37,11.442,11.361,11.379,97381,0
2014-02-10,11.379,11.401,11.37,11.396,59840,0
2014-02-11,11.37,11.396,11.361,11.379,88086,0
2014-02-12,11.404,11.404,11.363,11.363,69154,0
2014-02-13,11.347,11.411,11.347,11.381,85064,0
2014-02-14,11.363,11.452,11.354,11.452,59736,0
2014-02-18,11.452,11.486,11.429,11.48,89906,0
2014-02-19,11.48,11.48,11.42,11.462,105963,0
2014-02-20,11.437,11.501,11.437,11.471,119368,0
2014-02-21,11.501,11.509,11.452,11.501,80339,0
2014-02-24,11.492,11.509,11.444,11.48,101302,0
2014-02-25,11.486,11.492,11.42,11.437,120227,0
2014-02-26,11.452,11.452,11.411,11.437,73181,0
2014-02-27,11.42,11.452,11.411,11.452,88048,0
2014-02-28,11.48,11.509,11.452,11.485,121196,0
2014-03-03,11.452,11.509,11.437,11.509,126805,0
2014-03-04,11.509,11.518,11.452,11.492,112802,0
2014-03-05,11.491,11.491,11.452,11.485,38735,0
2014-03-06,11.48,11.509,11.471,11.509,58055,0
2014-03-07,11.492,11.527,11.486,11.509,72801,0
2014-03-10,11.501,11.535,11.48,11.491,83860,0
2014-03-11,11.485,11.527,11.444,11.491,83485,0
2014-03-12,11.479,11.57,11.451,11.542,132668,0
2014-03-13,11.542,11.57,11.518,11.57,67129,0
2014-03-14,11.552,11.552,11.501,11.535,58896,0
2014-03-17,11.542,11.562,11.527,11.542,84624,0
2014-03-18,11.552,11.57,11.527,11.552,54770,0
2014-03-19,11.562,11.577,11.542,11.552,45975,0
2014-03-20,11.485,11.562,11.485,11.562,100680,0
2014-03-21,11.562,11.584,11.552,11.552,75207,0
2014-03-24,11.562,11.57,11.518,11.552,79126,0
2014-03-25,11.57,11.601,11.57,11.577,95756,0
2014-03-26,11.593,11.601,11.552,11.562,113276,0
2014-03-27,11.577,11.648,11.552,11.638,99903,0
2014-03-28,11.63,11.707,11.624,11.707,140692,0
2014-03-31,11.721,11.799,11.638,11.638,348873,0
2014-04-01,11.664,11.664,11.562,11.562,80998,0
2014-04-02,11.562,11.577,11.542,11.542,170653,0
2014-04-03,11.584,11.601,11.552,11.601,59937,0
2014-04-04,11.607,11.714,11.601,11.616,114381,0
2014-04-07,11.638,11.638,11.562,11.562,51669,0
2014-04-08,11.584,11.584,11.542,11.562,84468,0
2014-04-09,11.584,11.593,11.552,11.577,59259,0
2014-04-10,11.577,11.577,11.542,11.562,59006,0
2014-04-11,11.508,11.57,11.49,11.49,76628,0
2014-04-14,11.534,11.541,11.469,11.508,62764,0
2014-04-15,11.534,11.534,11.427,11.435,47457,0
2014-04-16,11.479,11.479,11.427,11.46,62552,0
2014-04-17,11.435,11.5,11.427,11.479,52761,0
2014-04-21,11.427,11.479,11.402,11.479,106921,0
2014-04-22,11.46,11.5,11.443,11.5,36881,0
2014-04-23,11.484,11.607,11.484,11.601,88846,0
2014-04-24,11.593,11.593,11.508,11.517,93346,0
2014-04-25,11.541,11.584,11.534,11.534,69848,0
2014-04-28,11.551,11.593,11.551,11.593,63634,0
2014-04-29,11.593,11.607,11.517,11.541,75523,0
2014-04-30,11.577,11.577,11.517,11.526,57788,0
2014-05-01,11.551,11.593,11.534,11.57,83749,0
2014-05-02,11.57,11.577,11.57,11.57,59111,0
2014-05-05,11.57,11.593,11.479,11.49,83535,0
2014-05-06,11.5,11.534,11.443,11.479,212199,0
2014-05-07,11.46,11.49,11.435,11.479,101383,0
2014-05-08,11.469,11.469,11.427,11.435,87078,0
2014-05-09,11.435,11.46,11.418,11.443,80805,0
2014-05-12,11.443,11.46,11.427,11.443,149748,0
2014-05-13,11.469,11.469,11.426,11.45,112228,0
2014-05-14,11.426,11.434,11.401,11.426,123797,0
2014-05-15,11.409,11.418,11.337,11.351,130786,0
2014-05-16,11.418,11.434,11.395,11.434,115673,0
2014-05-19,11.45,11.469,11.434,11.442,74697,0
2014-05-20,11.442,11.45,11.395,11.442,70702,0
2014-05-21,11.46,11.484,11.45,11.484,111662,0
2014-05-22,11.5,11.517,11.479,11.517,80131,0
2014-05-23,11.526,11.526,11.484,11.526,101471,0
2014-05-27,11.551,11.551,11.479,11.551,116033,0
2014-05-28,11.541,11.639,11.508,11.561,145662,0
2014-05-29,11.584,11.607,11.534,11.577,73728,0
2014-05-30,11.584,11.601,11.551,11.584,61494,0
2014-06-02,11.57,11.607,11.534,11.534,78781,0
2014-06-03,11.541,11.57,11.534,11.561,59145,0
2014-06-04,11.561,11.593,11.551,11.593,62564,0
2014-06-05,11.593,11.616,11.577,11.616,52772,0
2014-06-06,11.616,11.631,11.593,11.625,47269,0
2014-06-09,11.625,11.656,11.607,11.631,54557,0
2014-06-10,11.649,11.699,11.649,11.68,68433,0
2014-06-11,11.649,11.699,11.639,11.672,57092,0
2014-06-12,11.68,11.689,11.648,11.648,46496,0
2014-06-13,11.68,11.68,11.624,11.63,56276,0
2014-06-16,11.648,11.648,11.577,11.583,83970,0
2014-06-17,11.616,11.616,11.569,11.616,69080,0
2014-06-18,11.6,11.655,11.6,11.606,134768,0
2014-06-19,11.655,11.699,11.606,11.699,97083,0
2014-06-20,11.664,11.741,11.664,11.732,93111,0
2014-06-23,11.741,11.768,11.708,11.722,53764,0
2014-06-24,11.741,11.829,11.741,11.824,97467,0
2014-06-25,11.81,11.869,11.777,11.817,91092,0
2014-06-26,11.829,11.838,11.785,11.829,96184,0
2014-06-27,11.817,11.838,11.81,11.817,30734,0
2014-06-30,11.838,11.861,11.75,11.793,67550,0
2014-07-01,11.801,11.838,11.777,11.81,63522,0
2014-07-02,11.81,11.824,11.777,11.81,55440,0
2014-07-03,11.817,11.869,11.793,11.845,61435,0
2014-07-07,11.829,11.845,11.777,11.785,38806,0
2014-07-08,11.817,11.838,11.732,11.759,40495,0
2014-07-09,11.777,11.81,11.699,11.81,48455,0
2014-07-10,11.801,11.81,11.759,11.81,44924,0
2014-07-11,11.824,11.824,11.767,11.81,68842,0
2014-07-14,11.829,11.829,11.793,11.8,35546,0
2014-07-15,11.824,11.824,11.698,11.698,47159,0
2014-07-16,11.749,11.749,11.679,11.731,76340,0
2014-07-17,11.731,11.731,11.688,11.707,18985,0
2014-07-18,11.688,11.721,11.679,11.721,30629,0
2014-07-21,11.721,11.853,11.721,11.8,103708,0
2014-07-22,11.793,11.81,11.767,11.767,48074,0
2014-07-23,11.8,11.838,11.776,11.817,38216,0
2014-07-24,11.824,11.853,11.8,11.853,53439,0
2014-07-25,11.853,11.869,11.838,11.838,43304,0
2014-07-28,11.838,11.869,11.817,11.829,39400,0
2014-07-29,11.838,11.869,11.81,11.838,70776,0
2014-07-30,11.838,11.853,11.784,11.824,40148,0
2014-07-31,11.8,11.81,11.688,11.714,76262,0
2014-08-01,11.767,11.767,11.63,11.647,67575,0
2014-08-04,11.714,11.714,11.583,11.605,93217,0
2014-08-05,11.614,11.623,11.567,11.567,72245,0
2014-08-06,11.575,11.591,11.539,11.539,46848,0
2014-08-07,11.583,11.591,11.558,11.558,39381,0
2014-08-08,11.575,11.591,11.539,11.567,40686,0
2014-08-11,11.591,11.605,11.524,11.524,61929,0
2014-08-12,11.524,11.558,11.496,11.505,77721,0
2014-08-13,11.567,11.591,11.514,11.524,30124,0
2014-08-14,11.548,11.591,11.532,11.567,29457,0
2014-08-15,11.591,11.63,11.524,11.548,75974,0
2014-08-18,11.591,11.591,11.524,11.583,54128,0
2014-08-19,11.548,11.623,11.539,11.599,63171,0
2014-08-20,11.599,11.605,11.548,11.599,43335,0
2014-08-21,11.605,11.647,11.591,11.623,49315,0
2014-08-22,11.605,11.623,11.558,11.575,41507,0
2014-08-25,11.605,11.605,11.548,11.548,52262,0
2014-08-26,11.583,11.715,11.548,11.708,126371,0
2014-08-27,11.715,11.926,11.715,11.801,90921,0
2014-08-28,11.801,11.854,11.768,11.825,77380,0
2014-08-29,11.846,11.916,11.793,11.871,71534,0
2014-09-02,11.839,11.897,11.741,11.741,75832,0
2014-09-03,11.768,11.768,11.68,11.699,40800,0
2014-09-04,11.699,11.768,11.699,11.732,37721,0
2014-09-05,11.768,11.777,11.623,11.68,116673,0
2014-09-08,11.654,11.741,11.654,11.699,35991,0
2014-09-09,11.689,11.708,11.647,11.647,35956,0
2014-09-10,11.623,11.68,11.599,11.654,55480,0
2014-09-11,11.699,11.715,11.622,11.63,79297,0
2014-09-12,11.63,11.637,11.567,11.567,64430,0
2014-09-15,11.575,11.63,11.547,11.575,69925,0
2014-09-16,11.567,11.567,11.504,11.547,83290,0
2014-09-17,11.567,11.582,11.472,11.487,97890,0
2014-09-18,11.523,11.531,11.428,11.462,109827,0
2014-09-19,11.494,11.494,11.462,11.481,66608,0
2014-09-22,11.487,11.523,11.379,11.396,76742,0
2014-09-23,11.41,11.487,11.403,11.428,56484,0
2014-09-24,11.452,11.481,11.444,11.481,60040,0
2014-09-25,11.481,11.487,11.396,11.436,39185,0
2014-09-26,11.419,11.472,11.403,11.436,46889,0
2014-09-29,11.379,11.481,11.37,11.481,67656,0
2014-09-30,11.494,11.637,11.481,11.622,113455,0
2014-10-01,11.622,11.63,11.538,11.557,70101,0
2014-10-02,11.523,11.538,11.361,11.388,97309,0
2014-10-03,11.444,11.504,11.388,11.487,79919,0
2014-10-06,11.523,11.582,11.472,11.582,67312,0
2014-10-07,11.575,11.699,11.523,11.68,55897,0
2014-10-08,11.63,11.671,11.538,11.604,75185,0
2014-10-09,11.567,11.575,11.494,11.575,49921,0
2014-10-10,11.527,11.527,11.422,11.467,59048,0
2014-10-13,11.422,11.457,11.34,11.392,60266,0
2014-10-14,11.392,11.457,11.34,11.448,100002,0
2014-10-15,11.34,11.34,11.043,11.145,86485,0
2014-10-16,11.086,11.299,11.058,11.28,75395,0
2014-10-17,11.307,11.356,11.197,11.197,90766,0
2014-10-20,11.172,11.315,11.172,11.237,73765,0
2014-10-21,11.253,11.315,11.244,11.27,68636,0
2014-10-22,11.28,11.307,11.244,11.28,68055,0
2014-10-23,11.331,11.34,11.299,11.307,50113,0
2014-10-24,11.253,11.331,11.253,11.315,53826,0
2014-10-27,11.28,11.315,11.229,11.237,92753,0
2014-10-28,11.237,11.27,11.237,11.262,112348,0
2014-10-29,11.262,11.29,11.205,11.205,99180,0
2014-10-30,11.188,11.212,11.136,11.136,77365,0
2014-10-31,11.205,11.229,11.154,11.154,106538,0
2014-11-03,11.172,11.179,11.154,11.163,85395,0
2014-11-04,11.163,11.163,11.102,11.102,167901,0
2014-11-05,11.12,11.145,11.095,11.095,105660,0
2014-11-06,11.058,11.086,11.05,11.05,100661,0
2014-11-07,11.076,11.076,11.035,11.058,69810,0
2014-11-10,11.058,11.127,11.058,11.102,82981,0
2014-11-11,11.102,11.188,11.076,11.188,104914,0
2014-11-12,11.159,11.207,11.159,11.192,165727,0
2014-11-13,11.192,11.201,11.124,11.132,127914,0
2014-11-14,11.141,11.174,11.124,11.15,80073,0
2014-11-17,11.141,11.168,11.081,11.081,104780,0
2014-11-18,11.098,11.132,11.02,11.046,185926,0
2014-11-19,11.053,11.081,11.02,11.081,74218,0
2014-11-20,11.038,11.106,11.029,11.029,159332,0
2014-11-21,11.053,11.106,11.053,11.053,122867,0
2014-11-24,11.053,11.081,11.038,11.063,174840,0
2014-11-25,11.081,11.106,11.063,11.106,79646,0
2014-11-26,11.081,11.141,11.072,11.141,89743,0
2014-11-28,11.141,11.159,11.046,11.141,110347,0
2014-12-01,11.115,11.115,11.063,11.081,88913,0
2014-12-02,11.081,11.115,11.081,11.098,104700,0
2014-12-03,11.081,11.132,11.063,11.124,90043,0
2014-12-04,11.072,11.15,11.063,11.132,138121,0
2014-12-05,11.106,11.15,11.098,11.141,128505,0
2014-12-08,11.141,11.159,11.098,11.115,158843,0
2014-12-09,11.098,11.132,11.063,11.106,137219,0
2014-12-10,11.12,11.127,11.05,11.086,173656,0
2014-12-11,11.058,11.086,11.034,11.034,127717,0
2014-12-12,11.008,11.016,10.968,10.977,175189,0
2014-12-15,10.959,10.968,10.872,10.88,179316,0
2014-12-16,10.795,10.853,10.78,10.812,182417,0
2014-12-17,10.795,10.942,10.787,10.895,192717,0
2014-12-18,10.942,11.043,10.942,11.008,131476,0
2014-12-19,11,11.076,10.993,11.034,114025,0
2014-12-22,11,11.016,10.872,10.903,173883,0
2014-12-23,10.913,10.993,10.903,10.959,100367,0
2014-12-24,10.933,10.993,10.903,10.977,106936,0
2014-12-26,10.986,11.024,10.959,11.024,96900,0
2014-12-29,10.95,11.015,10.95,10.999,202212,0
2014-12-30,10.967,10.992,10.835,10.941,212782,0
2014-12-31,10.941,11.231,10.941,11.067,278381,0
2015-01-02,11.033,11.146,11.023,11.146,101950,0
2015-01-05,11.111,11.146,11.067,11.102,59810,0
2015-01-06,11.076,11.136,11.007,11.007,67572,0
2015-01-07,11.007,11.067,10.999,11.033,71582,0
2015-01-08,11.042,11.076,11.033,11.058,33892,0
2015-01-09,11.12,11.136,11.067,11.111,85822,0
2015-01-12,11.12,11.136,11.067,11.067,54756,0
2015-01-13,11.076,11.102,11.05,11.058,48998,0
2015-01-14,10.901,11.067,10.901,11.033,93977,0
2015-01-15,11.076,11.076,11.023,11.042,42676,0
2015-01-16,11.058,11.111,11.042,11.111,69197,0
2015-01-20,11.095,11.111,11.076,11.086,61308,0
2015-01-21,11.086,11.181,11.086,11.181,114911,0
2015-01-22,11.181,11.214,11.165,11.205,93607,0
2015-01-23,11.173,11.231,11.173,11.214,124668,0
2015-01-26,11.214,11.238,11.199,11.224,74420,0
2015-01-27,11.181,11.199,11.173,11.189,42547,0
2015-01-28,11.181,11.189,11.136,11.136,86166,0
2015-01-29,11.146,11.238,11.111,11.205,88311,0
2015-01-30,11.136,11.224,11.136,11.205,87762,0
2015-02-02,11.238,11.336,11.214,11.274,139161,0
2015-02-03,11.284,11.311,11.224,11.311,105125,0
2015-02-04,11.302,11.311,11.264,11.311,54348,0
2015-02-05,11.319,11.351,11.302,11.336,55179,0
2015-02-06,11.293,11.345,11.293,11.328,60345,0
2015-02-09,11.319,11.369,11.319,11.328,56480,0
2015-02-10,11.336,11.351,11.319,11.328,58588,0
2015-02-11,11.356,11.365,11.34,11.356,37002,0
2015-02-12,11.365,11.417,11.348,11.408,50889,0
2015-02-13,11.408,11.434,11.394,11.425,46395,0
2015-02-17,11.434,11.47,11.417,11.434,72812,0
2015-02-18,11.434,11.434,11.401,11.408,28096,0
2015-02-19,11.45,11.45,11.401,11.408,50233,0
2015-02-20,11.434,11.607,11.425,11.607,162916,0
2015-02-23,11.6,11.64,11.523,11.64,112344,0
2015-02-24,11.631,11.739,11.625,11.739,218068,0
2015-02-25,11.729,11.748,11.703,11.719,60630,0
2015-02-26,11.694,11.748,11.685,11.739,100017,0
2015-02-27,11.729,11.739,11.668,11.739,60197,0
2015-03-02,11.703,11.712,11.668,11.712,61342,0
2015-03-03,11.685,11.703,11.649,11.703,40431,0
2015-03-04,11.668,11.748,11.668,11.748,57647,0
2015-03-05,11.712,11.757,11.712,11.748,64577,0
2015-03-06,11.739,11.757,11.712,11.712,79594,0
2015-03-09,11.719,11.739,11.685,11.685,63769,0
2015-03-10,11.685,11.748,11.649,11.649,63769,0
2015-03-11,11.69,11.753,11.654,11.654,54146,0
2015-03-12,11.69,11.709,11.629,11.654,71048,0
2015-03-13,11.612,11.663,11.596,11.654,50011,0
2015-03-16,11.671,11.725,11.654,11.725,50927,0
2015-03-17,11.717,11.725,11.68,11.717,33683,0
2015-03-18,11.709,11.717,11.654,11.717,43454,0
2015-03-19,11.699,11.699,11.621,11.621,51156,0
2015-03-20,11.629,11.671,11.621,11.671,68864,0
2015-03-23,11.671,11.735,11.663,11.725,60930,0
2015-03-24,11.725,11.907,11.717,11.907,154163,0
2015-03-25,11.888,11.946,11.879,11.917,81046,0
2015-03-26,11.907,11.917,11.845,11.845,60584,0
2015-03-27,11.845,11.87,11.789,11.789,54492,0
2015-03-30,11.798,11.816,11.745,11.762,66795,0
2015-03-31,11.725,11.78,11.709,11.717,96462,0
2015-04-01,11.717,11.78,11.717,11.735,64955,0
2015-04-02,11.717,11.762,11.68,11.68,69785,0
2015-04-06,11.68,11.762,11.68,11.753,48053,0
2015-04-07,11.725,11.78,11.725,11.735,69817,0
2015-04-08,11.745,11.78,11.725,11.735,76217,0
2015-04-09,11.772,11.816,11.735,11.745,61868,0
2015-04-10,11.78,11.78,11.735,11.735,56559,0
2015-04-13,11.758,11.777,11.704,11.713,52856,0
2015-04-14,11.74,11.749,11.704,11.72,45420,0
2015-04-15,11.74,11.74,11.685,11.73,94101,0
2015-04-16,11.74,11.74,11.695,11.72,71164,0
2015-04-17,11.72,11.72,11.64,11.675,106627,0
2015-04-20,11.695,11.794,11.675,11.713,83921,0
2015-04-21,11.749,11.767,11.72,11.767,43091,0
2015-04-22,11.767,11.767,11.72,11.74,34032,0
2015-04-23,11.767,11.834,11.758,11.834,71274,0
2015-04-24,11.834,11.834,11.749,11.802,84278,0
2015-04-27,11.777,11.785,11.749,11.785,93472,0
2015-04-28,11.777,11.802,11.749,11.802,79742,0
2015-04-29,11.767,11.802,11.749,11.802,101593,0
2015-04-30,11.794,11.802,11.758,11.802,122301,0
2015-05-01,11.794,11.802,11.74,11.777,62807,0
2015-05-04,11.785,11.794,11.758,11.767,44963,0
2015-05-05,11.785,11.785,11.72,11.777,79170,0
2015-05-06,11.767,11.785,11.713,11.767,49873,0
2015-05-07,11.758,11.767,11.713,11.72,40511,0
2015-05-08,11.73,11.749,11.675,11.713,75052,0
2015-05-11,11.73,11.73,11.668,11.695,28831,0
2015-05-12,11.704,11.704,11.607,11.631,69984,0
2015-05-13,11.681,11.746,11.672,11.726,62613,0
2015-05-14,11.746,11.763,11.718,11.746,53622,0
2015-05-15,11.754,11.847,11.736,11.823,83249,0
2015-05-18,11.83,11.839,11.799,11.823,82126,0
2015-05-19,11.791,11.823,11.791,11.817,36449,0
2015-05-20,11.823,11.855,11.808,11.839,55328,0
2015-05-21,11.839,11.864,11.823,11.847,114186,0
2015-05-22,11.864,11.9,11.83,11.872,113275,0
2015-05-26,11.882,11.891,11.847,11.847,49528,0
2015-05-27,11.872,11.9,11.855,11.891,54305,0
2015-05-28,11.882,11.92,11.864,11.872,24934,0
2015-05-29,11.891,11.891,11.817,11.847,53166,0
2015-06-01,11.855,11.864,11.83,11.864,33889,0
2015-06-02,11.83,11.83,11.773,11.773,63725,0
2015-06-03,11.773,11.799,11.754,11.754,39730,0
2015-06-04,11.763,11.773,11.663,11.726,65347,0
2015-06-05,11.726,11.773,11.596,11.773,87775,0
2015-06-08,11.736,11.839,11.654,11.7,85497,0
2015-06-09,11.726,11.763,11.654,11.654,52105,0
2015-06-10,11.7,11.754,11.654,11.672,56629,0
2015-06-11,11.705,11.722,11.659,11.659,51442,0
2015-06-12,11.649,11.649,11.547,11.591,58455,0
2015-06-15,11.547,11.616,11.547,11.547,85529,0
2015-06-16,11.538,11.591,11.521,11.583,131751,0
2015-06-17,11.583,11.591,11.547,11.557,88702,0
2015-06-18,11.538,11.6,11.538,11.538,76245,0
2015-06-19,11.547,11.567,11.538,11.538,40668,0
2015-06-22,11.6,11.6,11.547,11.547,63216,0
2015-06-23,11.591,11.64,11.575,11.64,60646,0
2015-06-24,11.591,11.631,11.575,11.583,89156,0
2015-06-25,11.591,11.631,11.491,11.491,111135,0
2015-06-26,11.456,11.491,11.37,11.398,140586,0
2015-06-29,11.344,11.398,11.237,11.237,79298,0
2015-06-30,11.308,11.466,11.281,11.456,66482,0
2015-07-01,11.447,11.538,11.447,11.538,64683,0
2015-07-02,11.538,11.547,11.501,11.547,33082,0
2015-07-06,11.483,11.583,11.483,11.538,57664,0
2015-07-07,11.583,11.583,11.547,11.575,71483,0
2015-07-08,11.575,11.869,11.53,11.547,82130,0
2015-07-09,11.607,11.659,11.575,11.616,126653,0
2015-07-10,11.625,11.649,11.607,11.625,92214,0
2015-07-13,11.604,11.654,11.586,11.636,89164,0
2015-07-14,11.645,11.654,11.596,11.612,76802,0
2015-07-15,11.629,11.682,11.604,11.645,70694,0
2015-07-16,11.692,11.738,11.682,11.738,67072,0
2015-07-17,11.738,11.775,11.692,11.701,67522,0
2015-07-20,11.719,11.719,11.562,11.645,279217,0
2015-07-21,11.636,11.673,11.612,11.654,47682,0
2015-07-22,11.629,11.654,11.612,11.621,41593,0
2015-07-23,11.636,11.645,11.621,11.636,43287,0
2015-07-24,11.645,11.645,11.516,11.534,41257,0
2015-07-27,11.496,11.534,11.393,11.401,74172,0
2015-07-28,11.393,11.47,11.355,11.355,107647,0
2015-07-29,11.393,11.496,11.393,11.479,61211,0
2015-07-30,11.434,11.496,11.434,11.47,50048,0
2015-07-31,11.525,11.525,11.479,11.487,46778,0
2015-08-03,11.525,11.596,11.516,11.578,61740,0
2015-08-04,11.542,11.572,11.525,11.572,35281,0
2015-08-05,11.586,11.604,11.525,11.586,43174,0
2015-08-06,11.586,11.596,11.534,11.562,66541,0
2015-08-07,11.572,11.572,11.479,11.516,43287,0
2015-08-10,11.562,11.562,11.442,11.47,71242,0
2015-08-11,11.47,11.506,11.417,11.487,66070,0
2015-08-12,11.483,11.531,11.455,11.521,38583,0
2015-08-13,11.521,11.521,11.455,11.455,54620,0
2015-08-14,11.446,11.455,11.412,11.43,43853,0
2015-08-17,11.412,11.438,11.412,11.412,40491,0
2015-08-18,11.412,11.438,11.412,11.412,36898,0
2015-08-19,11.43,11.446,11.412,11.412,36225,0
2015-08-20,11.412,11.446,11.412,11.412,57090,0
2015-08-21,11.412,11.465,11.36,11.36,93314,0
2015-08-24,11.165,11.217,11.003,11.083,86945,0
2015-08-25,11.207,11.278,11.173,11.217,42844,0
2015-08-26,11.259,11.35,11.226,11.251,27030,0
2015-08-27,11.315,11.388,11.259,11.36,83557,0
2015-08-28,11.288,11.35,11.207,11.268,93873,0
2015-08-31,11.259,11.35,11.251,11.333,43181,0
2015-09-01,11.241,11.397,11.241,11.306,99821,0
2015-09-02,11.35,11.43,11.35,11.421,76602,0
2015-09-03,11.397,11.438,11.35,11.438,74585,0
2015-09-04,11.397,11.558,11.397,11.475,92641,0
2015-09-08,11.501,11.558,11.465,11.511,67855,0
2015-09-09,11.521,11.568,11.455,11.465,69760,0
2015-09-10,11.501,11.592,11.483,11.548,90876,0
2015-09-11,11.573,11.597,11.516,11.516,45641,0
2015-09-14,11.563,11.588,11.496,11.506,29906,0
2015-09-15,11.516,11.573,11.506,11.563,66171,0
2015-09-16,11.563,11.597,11.553,11.563,56796,0
2015-09-17,11.563,11.674,11.553,11.674,48455,0
2015-09-18,11.63,11.731,11.604,11.604,40062,0
2015-09-21,11.674,11.721,11.604,11.614,58697,0
2015-09-22,11.573,11.597,11.46,11.47,78674,0
2015-09-23,11.516,11.614,11.407,11.506,88139,0
2015-09-24,11.479,11.496,11.354,11.372,60745,0
2015-09-25,11.407,11.47,11.392,11.442,73315,0
2015-09-28,11.417,11.45,11.282,11.291,44526,0
2015-09-29,11.337,11.407,11.22,11.245,105120,0
2015-09-30,11.263,11.337,11.138,11.148,108020,0
2015-10-01,11.195,11.272,11.195,11.245,51890,0
2015-10-02,11.195,11.195,11.04,11.076,132011,0
2015-10-05,11.076,11.095,11.021,11.048,150754,0
2015-10-06,11.058,11.12,10.996,11.076,190706,0
2015-10-07,11.168,11.291,11.076,11.282,335107,0
2015-10-08,11.31,11.479,11.254,11.47,134689,0
2015-10-09,11.407,11.496,11.407,11.47,64943,0
2015-10-12,11.417,11.47,11.382,11.4,53574,0
2015-10-13,11.486,11.486,11.326,11.38,163845,0
2015-10-14,11.352,11.406,11.326,11.371,54206,0
2015-10-15,11.352,11.423,11.317,11.39,57984,0
2015-10-16,11.362,11.415,11.308,11.39,53319,0
2015-10-19,11.433,11.469,11.39,11.406,53793,0
2015-10-20,11.415,11.449,11.362,11.449,33097,0
2015-10-21,11.459,11.495,11.38,11.39,32104,0
2015-10-22,11.433,11.515,11.423,11.515,50095,0
2015-10-23,11.525,11.525,11.479,11.505,45212,0
2015-10-26,11.515,11.552,11.459,11.469,49431,0
2015-10-27,11.486,11.525,11.39,11.486,69314,0
2015-10-28,11.505,11.552,11.469,11.542,89307,0
2015-10-29,11.534,11.578,11.495,11.505,43432,0
2015-10-30,11.486,11.534,11.415,11.495,77086,0
2015-11-02,11.486,11.525,11.415,11.515,38295,0
2015-11-03,11.486,11.525,11.423,11.479,74310,0
2015-11-04,11.479,11.486,11.415,11.479,54956,0
2015-11-05,11.479,11.486,11.406,11.449,55204,0
2015-11-06,11.415,11.572,11.308,11.505,125406,0
2015-11-09,11.515,11.515,11.371,11.433,82006,0
2015-11-10,11.39,11.479,11.27,11.39,103413,0
2015-11-11,11.39,11.398,11.261,11.362,82976,0
2015-11-12,11.315,11.35,11.152,11.162,118747,0
2015-11-13,11.199,11.405,11.199,11.324,64458,0
2015-11-16,11.333,11.432,11.268,11.422,89781,0
2015-11-17,11.422,11.441,11.306,11.35,48869,0
2015-11-18,11.333,11.468,11.315,11.414,113108,0
2015-11-19,11.397,11.561,11.378,11.524,119523,0
2015-11-20,11.494,11.596,11.432,11.596,106032,0
2015-11-23,11.604,11.714,11.551,11.666,112557,0
2015-11-24,11.684,11.714,11.586,11.63,43209,0
2015-11-25,11.586,11.586,11.514,11.571,63574,0
2015-11-27,11.622,11.622,11.468,11.596,38144,0
2015-11-30,11.586,11.622,11.533,11.571,69436,0
2015-12-01,11.578,11.578,11.524,11.524,58281,0
2015-12-02,11.514,11.541,11.441,11.441,40249,0
2015-12-03,11.468,11.468,11.397,11.405,42069,0
2015-12-04,11.378,11.441,11.35,11.35,83255,0
2015-12-07,11.324,11.324,11.241,11.241,82372,0
2015-12-08,11.288,11.324,11.259,11.288,64106,0
2015-12-09,11.288,11.333,11.288,11.306,95305,0
2015-12-10,11.288,11.297,11.199,11.233,65568,0
2015-12-11,11.233,11.241,10.963,10.998,128478,0
2015-12-14,10.998,10.998,10.765,10.872,155904,0
2015-12-15,10.887,11.006,10.799,10.963,165517,0
2015-12-16,11.016,11.08,10.925,11.071,116869,0
2015-12-17,11.142,11.241,11.062,11.162,91768,0
2015-12-18,11.171,11.251,11.123,11.189,143737,0
2015-12-21,11.199,11.251,11.152,11.206,91325,0
2015-12-22,11.225,11.422,11.142,11.422,126428,0
2015-12-23,11.422,11.561,11.324,11.414,154790,0
2015-12-24,11.414,11.485,11.342,11.369,79257,0
2015-12-28,11.369,11.369,11.233,11.251,82790,0
2015-12-29,11.305,11.332,11.197,11.213,156279,0
2015-12-30,11.213,11.396,11.197,11.359,202419,0
2015-12-31,11.359,11.457,11.315,11.359,158522,0
2016-01-04,11.266,11.359,11.213,11.341,94878,0
2016-01-05,11.368,11.457,11.315,11.315,58180,0
2016-01-06,11.276,11.44,11.258,11.404,49213,0
2016-01-07,11.349,11.349,11.187,11.187,163336,0
2016-01-08,11.205,11.249,11.16,11.169,109231,0
2016-01-11,11.187,11.199,11.103,11.16,92725,0
2016-01-12,11.16,11.192,11.049,11.103,91100,0
2016-01-13,11.13,11.13,10.979,10.979,105062,0
2016-01-14,10.951,10.989,10.893,10.893,109674,0
2016-01-15,10.841,10.841,10.685,10.786,82817,0
2016-01-19,10.786,10.812,10.704,10.743,108509,0
2016-01-20,10.667,10.667,10.467,10.641,194164,0
2016-01-21,10.723,10.778,10.649,10.761,196633,0
2016-01-22,10.77,10.868,10.753,10.831,71735,0
2016-01-25,10.805,10.831,10.733,10.761,97167,0
2016-01-26,10.805,10.932,10.786,10.932,71519,0
2016-01-27,10.932,10.961,10.875,10.932,62106,0
2016-01-28,10.989,11.068,10.893,11.04,59401,0
2016-01-29,11.077,11.096,10.97,11.04,131317,0
2016-02-01,11.04,11.049,10.951,10.989,78586,0
2016-02-02,10.97,11.059,10.922,11.059,80872,0
2016-02-03,11.059,11.113,11.018,11.103,141109,0
2016-02-04,11.049,11.058,10.932,10.989,84638,0
2016-02-05,10.989,11.031,10.932,10.979,86104,0
2016-02-08,10.922,10.922,10.77,10.795,62973,0
2016-02-09,10.743,10.859,10.743,10.795,39049,0
2016-02-10,10.878,10.912,10.805,10.849,78442,0
2016-02-11,10.811,10.857,10.751,10.777,95392,0
2016-02-12,10.793,10.82,10.655,10.702,53259,0
2016-02-16,10.721,10.731,10.638,10.672,95628,0
2016-02-17,10.702,10.82,10.702,10.82,62153,0
2016-02-18,10.803,10.803,10.731,10.769,48626,0
2016-02-19,10.702,10.848,10.702,10.82,42790,0
2016-02-22,10.848,10.95,10.84,10.921,96813,0
2016-02-23,10.931,10.931,10.82,10.82,52574,0
2016-02-24,10.811,10.907,10.777,10.876,71595,0
2016-02-25,10.866,10.979,10.857,10.901,44997,0
2016-02-26,10.95,11.012,10.911,11.012,66588,0
2016-02-29,11.03,11.067,10.979,11.003,58519,0
2016-03-01,11.039,11.187,11.021,11.187,83851,0
2016-03-02,11.187,11.239,11.104,11.214,84739,0
2016-03-03,11.178,11.267,11.178,11.267,33814,0
2016-03-04,11.267,11.324,11.249,11.324,80527,0
2016-03-07,11.213,11.414,11.213,11.397,68728,0
2016-03-08,11.36,11.459,11.342,11.369,76423,0
2016-03-09,11.432,11.449,11.369,11.388,67806,0
2016-03-10,11.449,11.449,11.388,11.397,58319,0
2016-03-11,11.412,11.552,11.412,11.542,61134,0
2016-03-14,11.515,11.572,11.495,11.542,70079,0
2016-03-15,11.542,11.688,11.525,11.678,62450,0
2016-03-16,11.725,11.773,11.698,11.725,51177,0
2016-03-17,11.773,11.869,11.736,11.859,73441,0
2016-03-18,11.889,11.918,11.791,11.859,78800,0
2016-03-21,11.817,11.859,11.791,11.834,59146,0
2016-03-22,11.844,11.908,11.809,11.809,89885,0
2016-03-23,11.773,11.898,11.698,11.698,93269,0
2016-03-24,11.725,11.817,11.562,11.562,45068,0
2016-03-28,11.623,11.678,11.562,11.578,88986,0
2016-03-29,11.64,11.698,11.604,11.688,78101,0
2016-03-30,11.763,11.763,11.631,11.64,49582,0
2016-03-31,11.688,11.782,11.653,11.773,89829,0
2016-04-01,11.782,11.782,11.623,11.631,99829,0
2016-04-04,11.659,11.688,11.525,11.525,59405,0
2016-04-05,11.505,11.597,11.478,11.578,65751,0
2016-04-06,11.578,11.659,11.572,11.614,74253,0
2016-04-07,11.623,11.659,11.562,11.562,61544,0
2016-04-08,11.631,11.631,11.515,11.515,54358,0
2016-04-11,11.534,11.601,11.534,11.542,57531,0
2016-04-12,11.534,11.614,11.534,11.562,62094,0
2016-04-13,11.585,11.658,11.55,11.639,76229,0
2016-04-14,11.677,11.677,11.57,11.585,58622,0
2016-04-15,11.613,11.622,11.57,11.577,33209,0
2016-04-18,11.595,11.707,11.595,11.707,77305,0
2016-04-19,11.734,11.734,11.677,11.734,40846,0
2016-04-20,11.752,11.752,11.668,11.677,61736,0
2016-04-21,11.734,11.751,11.716,11.718,30378,0
2016-04-22,11.716,11.752,11.707,11.716,24972,0
2016-04-25,11.687,11.744,11.687,11.744,35719,0
2016-04-26,11.744,11.799,11.734,11.799,65683,0
2016-04-27,11.772,11.814,11.752,11.752,34608,0
2016-04-28,11.752,11.859,11.744,11.825,151790,0
2016-04-29,11.834,11.956,11.817,11.869,160246,0
2016-05-02,11.879,11.889,11.781,11.79,65789,0
2016-05-03,11.79,11.859,11.734,11.859,78601,0
2016-05-04,11.844,11.918,11.825,11.908,70639,0
2016-05-05,11.928,11.928,11.799,11.918,60556,0
2016-05-06,11.889,11.938,11.817,11.898,77333,0
2016-05-09,11.898,11.898,11.799,11.869,45186,0
2016-05-10,11.869,11.938,11.799,11.938,60496,0
2016-05-11,11.869,11.947,11.844,11.947,69109,0
2016-05-12,11.981,12.02,11.926,11.991,49553,0
2016-05-13,12.001,12.148,11.991,12.109,87162,0
2016-05-16,12.138,12.177,12.099,12.099,47506,0
2016-05-17,12.08,12.118,12.055,12.089,40785,0
2016-05-18,12.099,12.168,12.028,12.055,50749,0
2016-05-19,12.055,12.118,12.028,12.055,29606,0
2016-05-20,12.055,12.184,12.055,12.128,43227,0
2016-05-23,12.168,12.259,12.138,12.213,52756,0
2016-05-24,12.194,12.294,12.194,12.213,68745,0
2016-05-25,12.203,12.34,12.203,12.294,55917,0
2016-05-26,12.321,12.321,12.184,12.242,41124,0
2016-05-27,12.259,12.294,12.194,12.242,51717,0
2016-05-31,12.259,12.278,12.194,12.194,49133,0
2016-06-01,12.168,12.25,12.168,12.242,85358,0
2016-06-02,12.223,12.278,12.177,12.203,112608,0
2016-06-03,12.168,12.223,12.148,12.223,101923,0
2016-06-06,12.233,12.25,12.158,12.184,82009,0
2016-06-07,12.194,12.259,12.194,12.259,73592,0
2016-06-08,12.259,12.301,12.213,12.25,94835,0
2016-06-09,12.223,12.269,12.213,12.223,39044,0
2016-06-10,12.223,12.223,12.177,12.203,43838,0
2016-06-13,12.231,12.24,12.107,12.116,85589,0
2016-06-14,12.116,12.116,12.017,12.035,97663,0
2016-06-15,12.025,12.062,12.025,12.025,41013,0
2016-06-16,12.025,12.054,11.968,12.017,63006,0
2016-06-17,12.008,12.061,11.968,12.025,54763,0
2016-06-20,12.097,12.097,11.988,12.07,66144,0
2016-06-21,12.087,12.107,12.008,12.087,54074,0
2016-06-22,12.107,12.107,12.054,12.107,33984,0
2016-06-23,12.126,12.18,12.07,12.126,62313,0
2016-06-24,11.988,12.146,11.969,11.998,102393,0
2016-06-27,12.025,12.025,11.794,11.794,99214,0
2016-06-28,11.864,11.913,11.819,11.847,83912,0
2016-06-29,11.943,11.968,11.864,11.96,93483,0
2016-06-30,11.988,12.062,11.864,12.062,79338,0
2016-07-01,12.078,12.156,12.05,12.156,56020,0
2016-07-05,12.107,12.175,12.017,12.175,110954,0
2016-07-06,12.156,12.182,12.107,12.182,56480,0
2016-07-07,12.156,12.221,12.152,12.221,32331,0
2016-07-08,12.231,12.231,12.212,12.231,58374,0
2016-07-11,12.192,12.249,12.192,12.231,38965,0
2016-07-12,12.231,12.258,12.224,12.24,35707,0
2016-07-13,12.285,12.285,12.179,12.19,50921,0
2016-07-14,12.238,12.256,12.114,12.124,56368,0
2016-07-15,12.18,12.266,12.154,12.266,80578,0
2016-07-18,12.275,12.301,12.247,12.301,68356,0
2016-07-19,12.329,12.329,12.18,12.266,56421,0
2016-07-20,12.285,12.31,12.238,12.285,63072,0
2016-07-21,12.31,12.32,12.266,12.266,70187,0
2016-07-22,12.301,12.31,12.247,12.275,56675,0
2016-07-25,12.293,12.293,12.238,12.238,39341,0
2016-07-26,12.275,12.293,12.229,12.256,48021,0
2016-07-27,12.285,12.31,12.219,12.238,84207,0
2016-07-28,12.266,12.275,12.238,12.247,63063,0
2016-07-29,12.266,12.338,12.247,12.266,81305,0
2016-08-01,12.285,12.301,12.219,12.285,83176,0
2016-08-02,12.275,12.278,12.224,12.238,58011,0
2016-08-03,12.266,12.329,12.247,12.301,80917,0
2016-08-04,12.293,12.338,12.285,12.301,83546,0
2016-08-05,12.329,12.348,12.293,12.301,73708,0
2016-08-08,12.31,12.329,12.266,12.266,65575,0
2016-08-09,12.301,12.31,12.247,12.256,51978,0
2016-08-10,12.256,12.266,12.18,12.19,73608,0
2016-08-11,12.255,12.284,12.207,12.274,71077,0
2016-08-12,12.292,12.328,12.247,12.319,50519,0
2016-08-15,12.357,12.404,12.309,12.377,92330,0
2016-08-16,12.397,12.413,12.357,12.367,46654,0
2016-08-17,12.413,12.462,12.404,12.423,62147,0
2016-08-18,12.462,12.49,12.443,12.49,61116,0
2016-08-19,12.499,12.545,12.443,12.49,118721,0
2016-08-22,12.518,12.541,12.497,12.526,36005,0
2016-08-23,12.592,12.634,12.572,12.572,87133,0
2016-08-24,12.562,12.602,12.545,12.592,55027,0
2016-08-25,12.582,12.582,12.472,12.472,47791,0
2016-08-26,12.481,12.582,12.481,12.486,54606,0
2016-08-29,12.472,12.526,12.472,12.518,96644,0
2016-08-30,12.526,12.545,12.49,12.526,46352,0
2016-08-31,12.535,12.545,12.49,12.499,48611,0
2016-09-01,12.535,12.535,12.462,12.49,66514,0
2016-09-02,12.508,12.535,12.452,12.452,54523,0
2016-09-06,12.499,12.499,12.377,12.387,117860,0
2016-09-07,12.433,12.526,12.397,12.526,61373,0
2016-09-08,12.481,12.572,12.481,12.554,46994,0
2016-09-09,12.508,12.521,12.433,12.472,56711,0
2016-09-12,12.433,12.518,12.429,12.443,47237,0
2016-09-13,12.479,12.479,12.345,12.411,61237,0
2016-09-14,12.421,12.526,12.385,12.507,95558,0
2016-09-15,12.507,12.507,12.375,12.411,119117,0
2016-09-16,12.47,12.479,12.411,12.45,73872,0
2016-09-19,12.489,12.489,12.385,12.395,56783,0
2016-09-20,12.441,12.489,12.431,12.479,51554,0
2016-09-21,12.517,12.561,12.491,12.544,36059,0
2016-09-22,12.619,12.629,12.591,12.601,39946,0
2016-09-23,12.638,12.647,12.553,12.553,44785,0
2016-09-26,12.553,12.619,12.553,12.562,41776,0
2016-09-27,12.591,12.677,12.561,12.677,48094,0
2016-09-28,12.705,12.777,12.686,12.761,58429,0
2016-09-29,12.789,12.789,12.724,12.771,78222,0
2016-09-30,12.798,12.798,12.601,12.743,76588,0
2016-10-03,12.724,12.893,12.724,12.874,86172,0
2016-10-04,12.883,12.913,12.827,12.845,101045,0
2016-10-05,12.864,12.931,12.827,12.883,49485,0
2016-10-06,12.855,12.883,12.753,12.789,71547,0
2016-10-07,12.827,12.969,12.817,12.903,261785,0
2016-10-10,12.931,13.035,12.903,13.006,158040,0
2016-10-11,13.006,13.021,12.922,12.96,70838,0
2016-10-12,12.958,12.967,12.881,12.881,74865,0
2016-10-13,12.862,12.901,12.843,12.843,65014,0
2016-10-14,12.872,12.921,12.777,12.815,108146,0
2016-10-17,12.796,12.805,12.74,12.74,71870,0
2016-10-18,12.768,12.787,12.664,12.664,111632,0
2016-10-19,12.702,12.727,12.674,12.722,82328,0
2016-10-20,12.693,12.722,12.608,12.608,101145,0
2016-10-21,12.588,12.768,12.588,12.758,76648,0
2016-10-24,12.73,12.805,12.693,12.75,67380,0
2016-10-25,12.796,12.862,12.75,12.815,102595,0
2016-10-26,12.825,12.967,12.82,12.921,104424,0
2016-10-27,12.967,13.005,12.872,12.881,64239,0
2016-10-28,12.911,12.911,12.825,12.862,48973,0
2016-10-31,12.833,12.929,12.805,12.853,86388,0
2016-11-01,12.843,12.911,12.73,12.73,96341,0
2016-11-02,12.684,12.777,12.531,12.549,88031,0
2016-11-03,12.522,12.674,12.522,12.616,93105,0
2016-11-04,12.568,12.664,12.568,12.644,44962,0
2016-11-07,12.777,12.777,12.644,12.654,111933,0
2016-11-08,12.608,12.702,12.608,12.702,53951,0
2016-11-09,12.568,12.647,12.548,12.568,110715,0
2016-11-10,12.663,12.691,12.576,12.596,107324,0
2016-11-11,12.634,12.948,12.606,12.814,79649,0
2016-11-14,12.872,12.995,12.843,12.843,105481,0
2016-11-15,12.929,13.024,12.879,12.967,76551,0
2016-11-16,12.929,13.051,12.901,12.939,79143,0
2016-11-17,12.958,13.005,12.911,12.995,39133,0
2016-11-18,12.986,13.061,12.929,12.929,85780,0
2016-11-21,12.967,13.071,12.967,13.061,70274,0
2016-11-22,13.1,13.1,13.034,13.071,79753,0
2016-11-23,13.051,13.176,13.024,13.148,106155,0
2016-11-25,13.157,13.233,13.157,13.186,21204,0
2016-11-28,13.223,13.233,13.129,13.129,67691,0
2016-11-29,13.148,13.148,13.051,13.061,74417,0
2016-11-30,13.119,13.119,12.929,12.995,168186,0
2016-12-01,12.948,13.09,12.948,13.09,74578,0
2016-12-02,13.109,13.119,12.967,12.967,109253,0
2016-12-05,13.051,13.081,12.986,13.014,107354,0
2016-12-06,13.061,13.061,12.958,12.986,60689,0
2016-12-07,12.977,13.1,12.977,13.1,89158,0
2016-12-08,13.088,13.088,13.012,13.079,71518,0
2016-12-09,13.107,13.195,13.079,13.195,94581,0
2016-12-12,13.175,13.242,13.175,13.228,98046,0
2016-12-13,13.232,13.303,13.213,13.288,115223,0
2016-12-14,13.288,13.356,13.288,13.356,122002,0
2016-12-15,13.385,13.405,13.308,13.375,114482,0
2016-12-16,13.442,13.48,13.346,13.48,223859,0
2016-12-19,13.424,13.508,13.424,13.489,246067,0
2016-12-20,13.527,13.556,13.489,13.519,238176,0
2016-12-21,13.546,13.575,13.522,13.566,141893,0
2016-12-22,13.575,13.594,13.509,13.519,141019,0
2016-12-23,13.556,13.653,13.442,13.458,119121,0
2016-12-27,13.537,13.634,13.519,13.566,98330,0
2016-12-28,13.658,13.678,13.475,13.61,81104,0
2016-12-29,13.658,13.668,13.58,13.658,134838,0
2016-12-30,13.658,13.678,13.541,13.561,143353,0
2017-01-03,13.63,13.64,13.521,13.541,109058,0
2017-01-04,13.6,13.658,13.6,13.658,135058,0
2017-01-05,13.65,13.696,13.58,13.63,111242,0
2017-01-06,13.65,13.687,13.64,13.687,143394,0
2017-01-09,13.687,14.111,13.57,13.687,213965,0
2017-01-10,13.772,13.861,13.735,13.861,110303,0
2017-01-11,13.937,13.937,13.735,13.755,113822,0
2017-01-12,13.792,13.811,13.755,13.782,56711,0
2017-01-13,13.831,13.861,13.782,13.802,52440,0
2017-01-17,13.831,13.937,13.782,13.918,105869,0
2017-01-18,13.918,13.937,13.861,13.871,111136,0
2017-01-19,13.861,13.927,13.772,13.811,93857,0
2017-01-20,13.831,13.909,13.755,13.772,108914,0
2017-01-23,13.811,13.89,13.811,13.89,119099,0
2017-01-24,13.918,14.013,13.894,13.986,98239,0
2017-01-25,13.986,14.052,13.986,14.004,78528,0
2017-01-26,14.052,14.092,13.986,14.023,98460,0
2017-01-27,14.004,14.033,13.995,14.023,86972,0
2017-01-30,14.033,14.052,13.995,14.042,102138,0
2017-01-31,14.042,14.062,13.966,14.004,93256,0
2017-02-01,14.042,14.062,13.995,14.004,69357,0
2017-02-02,13.995,14.033,13.976,14.033,132443,0
2017-02-03,14.033,14.062,13.891,13.918,139023,0
2017-02-06,13.966,14.004,13.881,13.918,58637,0
2017-02-07,13.957,13.976,13.909,13.927,67331,0
2017-02-08,13.957,13.986,13.861,13.881,101467,0
2017-02-09,13.927,13.937,13.851,13.851,81771,0
2017-02-10,13.899,13.927,13.831,13.871,112922,0
2017-02-13,13.917,13.936,13.897,13.926,74436,0
2017-02-14,13.926,13.956,13.888,13.897,88880,0
2017-02-15,13.926,14.023,13.926,14.012,221562,0
2017-02-16,14.012,14.012,13.926,13.985,84555,0
2017-02-17,13.985,14.022,13.965,14.012,63298,0
2017-02-21,14.022,14.022,13.956,13.956,81071,0
2017-02-22,14.003,14.032,13.975,14.032,140601,0
2017-02-23,14.061,14.061,14.012,14.022,108224,0
2017-02-24,14.022,14.101,14.012,14.022,89907,0
2017-02-27,14.051,14.051,14.003,14.022,103450,0
2017-02-28,14.022,14.061,13.936,13.965,125450,0
2017-03-01,14.012,14.023,13.956,14.022,90647,0
2017-03-02,14.012,14.022,13.956,13.975,47212,0
2017-03-03,13.975,14.022,13.926,14.022,69235,0
2017-03-06,14.012,14.012,13.879,13.956,75686,0
2017-03-07,13.897,14.003,13.888,13.985,106917,0
2017-03-08,13.965,13.965,13.897,13.907,84453,0
2017-03-09,13.897,13.907,13.733,13.753,138660,0
2017-03-10,13.819,13.917,13.781,13.917,85733,0
2017-03-13,13.886,13.954,13.886,13.934,65819,0
2017-03-14,13.934,14.021,13.886,14.021,78312,0
2017-03-15,13.994,14.021,13.915,14.002,110956,0
2017-03-16,14.011,14.021,13.954,13.984,77033,0
2017-03-17,13.974,14.157,13.973,14.109,116292,0
2017-03-20,14.119,14.177,14.117,14.157,44798,0
2017-03-21,14.157,14.197,14.031,14.031,92594,0
2017-03-22,14.031,14.08,14.008,14.04,69379,0
2017-03-23,14.04,14.109,13.994,14.011,65329,0
2017-03-24,14.031,14.138,14.004,14.011,74998,0
2017-03-27,13.974,14.021,13.886,13.886,47106,0
2017-03-28,13.954,14.075,13.954,14.07,59340,0
2017-03-29,14.05,14.138,14.045,14.07,58140,0
2017-03-30,14.05,14.08,13.994,13.994,48947,0
2017-03-31,14.031,14.039,13.877,13.877,91331,0
2017-04-03,13.954,13.974,13.867,13.915,63770,0
2017-04-04,13.944,14.002,13.877,14.002,62581,0
2017-04-05,14.002,14.021,13.974,13.974,58344,0
2017-04-06,14.002,14.021,13.915,14.002,71323,0
2017-04-07,13.984,14.002,13.934,13.964,90204,0
2017-04-10,13.964,14.207,13.964,14.207,120824,0
2017-04-11,14.146,14.175,14.088,14.175,41691,0
2017-04-12,14.117,14.195,14.107,14.107,44869,0
2017-04-13,14.098,14.136,14.078,14.098,35610,0
2017-04-17,14.068,14.098,14,14.019,54897,0
2017-04-18,14.068,14.136,14.038,14.107,44568,0
2017-04-19,14.127,14.234,14.127,14.215,68252,0
2017-04-20,14.215,14.263,14.146,14.263,63688,0
2017-04-21,14.282,14.282,14.195,14.234,70897,0
2017-04-24,14.282,14.302,14.224,14.292,75393,0
2017-04-25,14.282,14.39,14.265,14.38,121584,0
2017-04-26,14.371,14.419,14.282,14.282,82435,0
2017-04-27,14.312,14.351,14.243,14.243,66786,0
2017-04-28,14.234,14.335,14.185,14.312,65971,0
2017-05-01,14.312,14.371,14.263,14.282,99580,0
2017-05-02,14.272,14.302,14.088,14.272,58378,0
2017-05-03,14.263,14.322,14.098,14.185,136266,0
2017-05-04,14.195,14.205,14.019,14.048,73444,0
2017-05-05,14.058,14.107,13.991,13.999,44077,0
2017-05-08,14.019,14.068,13.893,13.912,132558,0
2017-05-09,13.951,14.009,13.903,14.009,60880,0
2017-05-10,13.999,14.088,13.999,14.088,49292,0
2017-05-11,14.115,14.164,14.091,14.125,31797,0
2017-05-12,14.135,14.233,14.135,14.223,48304,0
2017-05-15,14.194,14.252,14.157,14.242,71898,0
2017-05-16,14.242,14.262,14.155,14.252,42081,0
2017-05-17,14.194,14.199,14.106,14.115,44813,0
2017-05-18,14.106,14.164,14.036,14.164,61076,0
2017-05-19,14.164,14.164,13.997,14.056,89349,0
2017-05-22,14.076,14.194,14.017,14.194,61950,0
2017-05-23,14.194,14.301,14.174,14.252,64078,0
2017-05-24,14.233,14.233,14.135,14.164,81089,0
2017-05-25,14.214,14.281,14.174,14.281,50197,0
2017-05-26,14.242,14.242,14.164,14.174,43740,0
2017-05-30,14.164,14.233,14.117,14.233,62257,0
2017-05-31,14.233,14.301,14.221,14.271,47294,0
2017-06-01,14.271,14.321,14.145,14.145,94108,0
2017-06-02,14.145,14.184,14.096,14.106,59246,0
2017-06-05,14.066,14.096,14.017,14.046,97534,0
2017-06-06,14.007,14.106,13.949,14.076,110577,0
2017-06-07,14.056,14.056,13.997,14.017,43700,0
2017-06-08,14.017,14.042,13.92,13.997,47143,0
2017-06-09,14.017,14.046,13.959,14.007,28223,0
2017-06-12,14.017,14.027,13.92,13.949,51674,0
2017-06-13,13.967,14.035,13.967,14.006,37694,0
2017-06-14,13.996,14.016,13.937,13.987,33650,0
2017-06-15,13.947,13.967,13.869,13.888,71874,0
2017-06-16,13.927,13.957,13.859,13.908,59016,0
2017-06-19,13.918,14.005,13.849,13.957,92956,0
2017-06-20,13.927,14.006,13.898,13.977,51919,0
2017-06-21,13.957,13.987,13.859,13.947,75234,0
2017-06-22,13.957,13.977,13.741,13.751,109202,0
2017-06-23,13.761,13.781,13.691,13.701,102529,0
2017-06-26,13.711,13.743,13.573,13.623,159497,0
2017-06-27,13.564,13.627,13.515,13.544,109740,0
2017-06-28,13.544,13.701,13.544,13.662,87508,0
2017-06-29,13.662,13.691,13.593,13.662,67212,0
2017-06-30,13.691,13.758,13.613,13.731,110613,0
2017-07-03,13.741,13.77,13.662,13.721,32519,0
2017-07-05,13.721,13.751,13.583,13.583,69834,0
2017-07-06,13.564,13.653,13.549,13.623,112123,0
2017-07-07,13.623,13.711,13.583,13.701,55843,0
2017-07-10,13.662,13.721,13.662,13.672,46723,0
2017-07-11,13.662,13.721,13.643,13.653,40289,0
2017-07-12,13.672,13.751,13.672,13.691,41812,0
2017-07-13,13.701,13.731,13.672,13.672,42545,0
2017-07-14,13.672,13.721,13.672,13.721,30685,0
2017-07-17,13.691,13.761,13.653,13.751,56921,0
2017-07-18,13.691,13.761,13.682,13.691,45537,0
2017-07-19,13.701,13.801,13.701,13.701,75141,0
2017-07-20,13.721,13.761,13.682,13.731,28803,0
2017-07-21,13.741,13.791,13.682,13.791,81869,0
2017-07-24,13.791,13.791,13.731,13.751,28965,0
2017-07-25,13.751,13.781,13.691,13.731,54664,0
2017-07-26,13.731,13.771,13.731,13.761,39417,0
2017-07-27,13.761,13.79,13.741,13.761,36092,0
2017-07-28,13.761,13.82,13.751,13.82,42979,0
2017-07-31,13.82,13.85,13.781,13.781,69474,0
2017-08-01,13.791,13.84,13.771,13.771,55547,0
2017-08-02,13.801,13.83,13.721,13.721,33812,0
2017-08-03,13.731,13.771,13.711,13.741,51195,0
2017-08-04,13.761,13.771,13.731,13.771,30382,0
2017-08-07,13.761,13.771,13.711,13.711,51563,0
2017-08-08,13.741,13.761,13.701,13.731,44041,0
2017-08-09,13.711,13.741,13.573,13.653,82235,0
2017-08-10,13.653,13.653,13.445,13.524,70740,0
2017-08-11,13.354,13.681,13.284,13.622,152405,0
2017-08-14,13.661,13.72,13.661,13.69,18457,0
2017-08-15,13.661,13.671,13.582,13.612,59285,0
2017-08-16,13.592,13.645,13.582,13.622,39950,0
2017-08-17,13.612,13.652,13.532,13.592,37608,0
2017-08-18,13.572,13.622,13.552,13.602,35524,0
2017-08-21,13.582,13.622,13.512,13.572,50568,0
2017-08-22,13.592,13.622,13.532,13.612,43867,0
2017-08-23,13.612,13.642,13.562,13.622,38883,0
2017-08-24,13.612,13.622,13.562,13.622,21204,0
2017-08-25,13.612,13.632,13.572,13.592,44992,0
2017-08-28,13.592,13.622,13.572,13.602,39378,0
2017-08-29,13.572,13.632,13.562,13.602,95820,0
2017-08-30,13.582,13.612,13.572,13.592,59389,0
2017-08-31,13.602,13.69,13.59,13.661,79367,0
2017-09-01,13.671,13.69,13.622,13.632,25068,0
2017-09-05,13.612,13.652,13.522,13.592,40892,0
2017-09-06,13.562,13.582,13.532,13.562,34971,0
2017-09-07,13.582,13.671,13.582,13.671,58750,0
2017-09-08,13.632,13.642,13.572,13.592,41654,0
2017-09-11,13.592,13.681,13.552,13.572,111197,0
2017-09-12,13.612,13.642,13.462,13.532,127513,0
2017-09-13,13.522,13.572,13.502,13.542,56522,0
2017-09-14,13.532,13.642,13.522,13.612,59344,0
2017-09-15,13.632,13.682,13.602,13.632,40677,0
2017-09-18,13.632,13.634,13.502,13.582,54341,0
2017-09-19,13.552,13.632,13.492,13.522,80343,0
2017-09-20,13.532,13.572,13.512,13.532,46630,0
2017-09-21,13.522,13.532,13.462,13.462,45969,0
2017-09-22,13.472,13.721,13.472,13.721,110667,0
2017-09-25,13.741,13.771,13.691,13.771,84197,0
2017-09-26,13.751,13.781,13.711,13.761,62026,0
2017-09-27,13.771,13.871,13.771,13.861,51628,0
2017-09-28,13.861,14.02,13.821,14.02,95240,0
2017-09-29,14.02,14.07,13.911,14.05,155418,0
2017-10-02,14.02,14.06,14.01,14.03,36630,0
2017-10-03,14.01,14.09,13.96,13.96,39760,0
2017-10-04,13.911,14.01,13.911,13.93,68087,0
2017-10-05,13.94,14.01,13.93,13.98,54745,0
2017-10-06,13.97,14.03,13.94,13.94,16502,0
2017-10-09,13.94,14.07,13.94,14.06,25880,0
2017-10-10,14.07,14.07,14.02,14.07,26771,0
2017-10-11,14.03,14.069,14.02,14.02,36765,0
2017-10-12,14,14.06,14,14.04,27468,0
2017-10-13,14.05,14.12,14.04,14.09,48142,0
2017-10-16,14.11,14.11,14.0372,14.08,45931,0
2017-10-17,14.06,14.08,13.97,14,43315,0
2017-10-18,13.99,14.1001,13.96,14.1,73691,0
2017-10-19,14.06,14.0958,14.04,14.06,57646,0
2017-10-20,14.08,14.0985,13.9749,14.09,150742,0
2017-10-23,14.12,14.22,14.1,14.2,116451,0
2017-10-24,14.22,14.24,14.19,14.21,90020,0
2017-10-25,14.16,14.23,14.12,14.13,54551,0
2017-10-26,14.13,14.23,14.13,14.21,67580,0
2017-10-27,14.21,14.28,14.19,14.22,77947,0
2017-10-30,14.27,14.32,14.24,14.31,59644,0
2017-10-31,14.28,14.32,14.21,14.31,72318,0
2017-11-01,14.31,14.33,14.26,14.26,100462,0
2017-11-02,14.21,14.28,14.12,14.15,70209,0
2017-11-03,14.21,14.22,14.1,14.12,71683,0
2017-11-06,14.1,14.13,14.04,14.06,77269,0
2017-11-07,14.06,14.14,14.04,14.04,67638,0
2017-11-08,14.05,14.06,13.96,13.97,62917,0
2017-11-09,13.96,14.2,13.88,14.17,157786,0
2017-11-10,14.12,14.15,14.045,14.07,76100,0
