Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.783,11.791,11.709,11.734,157235,0
2005-02-28,11.778,11.783,11.709,11.72,136330,0
2005-03-01,11.742,11.797,11.742,11.772,122944,0
2005-03-02,11.766,11.828,11.762,11.802,158404,0
2005-03-03,11.772,11.841,11.772,11.797,170624,0
2005-03-04,11.817,11.834,11.762,11.783,236189,0
2005-03-07,11.778,11.808,11.762,11.772,120769,0
2005-03-08,11.791,11.791,11.755,11.755,113086,0
2005-03-09,11.755,11.755,11.384,11.496,718781,0
2005-03-10,11.467,11.485,11.376,11.376,270481,0
2005-03-11,11.281,11.317,11.194,11.194,237028,0
2005-03-14,11.169,11.194,11.018,11.076,273331,0
2005-03-15,11.076,11.127,10.989,10.989,245232,0
2005-03-16,10.989,11.12,10.926,11.109,315146,0
2005-03-17,11.051,11.15,11.023,11.144,177144,0
2005-03-18,11.115,11.15,11.018,11.084,160922,0
2005-03-21,11.097,11.097,10.843,10.903,166608,0
2005-03-22,10.939,10.954,10.843,10.914,190860,0
2005-03-23,10.803,10.892,10.742,10.843,203070,0
2005-03-24,10.694,10.849,10.694,10.795,250405,0
2005-03-28,10.749,10.773,10.523,10.567,281527,0
2005-03-29,10.588,10.635,10.574,10.623,155074,0
2005-03-30,10.63,10.909,10.574,10.858,205414,0
2005-03-31,10.876,10.946,10.858,10.933,99029,0
2005-04-01,10.976,11.097,10.939,11.097,152719,0
2005-04-04,11.097,11.109,10.933,10.965,118260,0
2005-04-05,10.926,11.002,10.909,10.926,115919,0
2005-04-06,10.914,11.051,10.914,10.971,123787,0
2005-04-07,10.983,10.995,10.881,10.933,127626,0
2005-04-08,10.858,10.926,10.726,10.815,135492,0
2005-04-11,10.869,10.887,10.754,10.783,120443,0
2005-04-12,10.783,10.803,10.7,10.726,142860,0
2005-04-13,10.715,10.783,10.665,10.754,119104,0
2005-04-14,10.726,10.754,10.347,10.544,267648,0
2005-04-15,10.516,10.574,10.441,10.499,176809,0
2005-04-18,10.51,10.599,10.506,10.544,136667,0
2005-04-19,10.516,10.687,10.516,10.549,164435,0
2005-04-20,10.542,10.605,10.477,10.528,109401,0
2005-04-21,10.549,10.594,10.506,10.574,144526,0
2005-04-22,10.605,10.611,10.51,10.528,156399,0
2005-04-25,10.582,10.599,10.523,10.549,162429,0
2005-04-26,10.562,10.605,10.495,10.516,175141,0
2005-04-27,10.495,10.653,10.495,10.653,110400,0
2005-04-28,10.687,10.742,10.661,10.742,91836,0
2005-04-29,10.749,10.809,10.694,10.779,200564,0
2005-05-02,10.719,10.815,10.707,10.783,126629,0
2005-05-03,10.726,10.773,10.669,10.766,116591,0
2005-05-04,10.779,10.869,10.754,10.869,96012,0
2005-05-05,10.892,11.012,10.869,11.012,128966,0
2005-05-06,11.051,11.051,10.926,10.933,101205,0
2005-05-09,10.96,10.96,10.832,10.876,89827,0
2005-05-10,10.926,10.971,10.887,10.909,104211,0
2005-05-11,10.897,10.897,10.783,10.881,149712,0
2005-05-12,10.815,10.815,10.726,10.783,76444,0
2005-05-13,10.783,10.783,10.642,10.694,133489,0
2005-05-16,10.642,10.749,10.642,10.749,73441,0
2005-05-17,10.754,10.754,10.687,10.719,60550,0
2005-05-18,10.719,10.749,10.669,10.715,100030,0
2005-05-19,10.815,10.876,10.715,10.862,145694,0
2005-05-20,10.862,10.892,10.792,10.858,129134,0
2005-05-23,10.869,10.909,10.822,10.876,120939,0
2005-05-24,10.887,10.897,10.832,10.876,141177,0
2005-05-25,10.869,10.869,10.749,10.809,163423,0
2005-05-26,10.783,10.843,10.76,10.783,118934,0
2005-05-27,10.795,10.826,10.76,10.822,66071,0
2005-05-31,10.881,10.881,10.792,10.826,95182,0
2005-06-01,10.832,11.034,10.792,11.007,138839,0
2005-06-02,10.995,11.068,10.989,11.04,106224,0
2005-06-03,11.076,11.097,11.002,11.034,65239,0
2005-06-06,11.034,11.109,11.002,11.04,93341,0
2005-06-07,11.068,11.097,11.018,11.068,108397,0
2005-06-08,11.109,11.115,11.051,11.09,87657,0
2005-06-09,11.115,11.155,11.063,11.13,75272,0
2005-06-10,11.15,11.163,11.018,11.144,99698,0
2005-06-13,11.051,11.051,10.96,10.995,138677,0
2005-06-14,11.002,11.045,10.843,10.843,184506,0
2005-06-15,10.826,10.876,10.749,10.795,153397,0
2005-06-16,10.773,10.809,10.737,10.803,153559,0
2005-06-17,10.783,10.862,10.779,10.838,113415,0
2005-06-20,10.862,10.876,10.737,10.749,114086,0
2005-06-21,10.749,10.773,10.7,10.737,162926,0
2005-06-22,10.766,10.849,10.754,10.838,124455,0
2005-06-23,10.858,10.869,10.773,10.803,108059,0
2005-06-24,10.783,10.838,10.749,10.766,119603,0
2005-06-27,10.783,10.843,10.726,10.749,124618,0
2005-06-28,10.737,10.754,10.707,10.754,93849,0
2005-06-29,10.754,10.754,10.694,10.707,146197,0
2005-06-30,10.754,10.849,10.726,10.849,126801,0
2005-07-01,10.881,11.007,10.849,10.96,145200,0
2005-07-05,10.976,11.018,10.926,11.002,91000,0
2005-07-06,11.034,11.076,11.031,11.034,150883,0
2005-07-07,11.063,11.127,11.063,11.102,127798,0
2005-07-08,11.127,11.163,11.076,11.109,140352,0
2005-07-11,11.109,11.15,11.068,11.15,112239,0
2005-07-12,11.127,11.226,11.115,11.169,187523,0
2005-07-13,11.144,11.144,11.058,11.097,183499,0
2005-07-14,11.15,11.194,11.102,11.144,122108,0
2005-07-15,11.19,11.244,11.155,11.208,88323,0
2005-07-18,11.226,11.262,11.202,11.238,127124,0
2005-07-19,11.238,11.305,11.226,11.305,145364,0
2005-07-20,11.292,11.311,11.231,11.311,135658,0
2005-07-21,11.311,11.311,11.097,11.15,165435,0
2005-07-22,11.169,11.202,11.109,11.13,111075,0
2005-07-25,11.13,11.13,11.031,11.04,105555,0
2005-07-26,11.007,11.194,10.995,11.09,165435,0
2005-07-27,11.137,11.19,11.058,11.144,81627,0
2005-07-28,11.19,11.19,11.097,11.115,139509,0
2005-07-29,11.19,11.226,11.12,11.169,125789,0
2005-08-01,11.169,11.262,11.144,11.222,139341,0
2005-08-02,11.226,11.226,11.127,11.194,82967,0
2005-08-03,11.144,11.258,11.144,11.258,127124,0
2005-08-04,11.281,11.341,11.208,11.292,118101,0
2005-08-05,11.346,11.346,11.169,11.169,66234,0
2005-08-08,11.194,11.194,11.127,11.144,112411,0
2005-08-09,11.169,11.208,11.102,11.169,91675,0
2005-08-10,11.13,11.179,11.097,11.097,86651,0
2005-08-11,11.109,11.137,11.031,11.137,131483,0
2005-08-12,11.144,11.144,11.023,11.102,80291,0
2005-08-15,11.115,11.115,11.018,11.076,87487,0
2005-08-16,11.076,11.084,10.954,10.983,106553,0
2005-08-17,11.023,11.023,10.946,10.995,98855,0
2005-08-18,11.012,11.051,10.989,11.04,74442,0
2005-08-19,11.045,11.058,10.995,11.058,65913,0
2005-08-22,11.068,11.068,10.989,11.007,149882,0
2005-08-23,10.983,11.045,10.983,11.04,113582,0
2005-08-24,11.045,11.063,11.012,11.045,122446,0
2005-08-25,11.063,11.068,11.023,11.058,113752,0
2005-08-26,11.063,11.12,11.04,11.115,103706,0
2005-08-29,11.076,11.12,11.045,11.097,104381,0
2005-08-30,11.115,11.12,11.051,11.076,80125,0
2005-08-31,11.102,11.13,11.031,11.097,109903,0
2005-09-01,11.084,11.179,11.051,11.155,108730,0
2005-09-02,11.179,11.185,11.068,11.076,104211,0
2005-09-06,11.076,11.137,11.076,11.102,106385,0
2005-09-07,11.137,11.208,11.102,11.115,85480,0
2005-09-08,11.115,11.169,11.084,11.144,106385,0
2005-09-09,11.175,11.226,11.137,11.226,99536,0
2005-09-12,11.226,11.251,11.179,11.194,89496,0
2005-09-13,11.109,11.137,11.058,11.084,83470,0
2005-09-14,11.084,11.109,11.012,11.012,123787,0
2005-09-15,11.007,11.051,10.989,11.002,159913,0
2005-09-16,11.002,11.018,10.96,10.96,130809,0
2005-09-19,10.965,11.04,10.926,10.96,58547,0
2005-09-20,10.976,10.983,10.849,10.926,104881,0
2005-09-21,10.926,10.965,10.832,10.926,132148,0
2005-09-22,10.96,10.983,10.795,10.815,133489,0
2005-09-23,10.815,10.822,10.635,10.635,154396,0
2005-09-26,10.669,10.779,10.635,10.779,117936,0
2005-09-27,10.754,10.897,10.754,10.779,146699,0
2005-09-28,10.742,10.876,10.742,10.76,145529,0
2005-09-29,10.795,10.795,10.7,10.715,104050,0
2005-09-30,10.754,10.766,10.665,10.766,105385,0
2005-10-03,10.726,10.815,10.694,10.783,159247,0
2005-10-04,10.843,10.876,10.766,10.843,144526,0
2005-10-05,10.815,10.849,10.773,10.773,90498,0
2005-10-06,10.783,10.792,10.7,10.726,98033,0
2005-10-07,10.766,10.766,10.7,10.76,56704,0
2005-10-10,10.76,10.779,10.726,10.726,92169,0
2005-10-11,10.726,10.843,10.694,10.792,110231,0
2005-10-12,10.635,10.749,10.599,10.635,103881,0
2005-10-13,10.582,10.582,10.06,10.351,169291,0
2005-10-14,10.351,10.372,10.262,10.281,104050,0
2005-10-17,10.281,10.395,10.252,10.319,133656,0
2005-10-18,10.339,10.372,10.281,10.292,95182,0
2005-10-19,10.237,10.319,10.223,10.292,196889,0
2005-10-20,10.292,10.395,10.281,10.386,115422,0
2005-10-21,10.347,10.487,10.347,10.482,124120,0
2005-10-24,10.455,10.495,10.405,10.422,134318,0
2005-10-25,10.422,10.455,10.281,10.347,119269,0
2005-10-26,10.281,10.38,10.256,10.262,125457,0
2005-10-27,10.205,10.285,10.194,10.223,107225,0
2005-10-28,10.237,10.312,10.223,10.273,119936,0
2005-10-31,10.372,10.372,10.273,10.333,151717,0
2005-11-01,10.357,10.429,10.327,10.395,129307,0
2005-11-02,10.372,10.455,10.252,10.256,142018,0
2005-11-03,10.252,10.305,10.134,10.247,233522,0
2005-11-04,10.241,10.241,10.136,10.223,173299,0
2005-11-07,10.134,10.281,10.129,10.256,158579,0
2005-11-08,10.223,10.305,10.181,10.205,118429,0
2005-11-09,10.281,10.281,10.157,10.229,179657,0
2005-11-10,10.102,10.162,10.08,10.096,155074,0
2005-11-11,10.087,10.122,10.06,10.102,154054,0
2005-11-14,10.055,10.102,9.983,10.087,250083,0
2005-11-15,10.043,10.129,9.876,9.99,241880,0
2005-11-16,9.956,10.067,9.851,9.876,258615,0
2005-11-17,9.876,9.935,9.804,9.83,215953,0
2005-11-18,9.81,9.895,9.779,9.784,222139,0
2005-11-21,9.823,9.92,9.74,9.842,388915,0
2005-11-22,9.804,9.882,9.755,9.772,227662,0
2005-11-23,9.772,9.864,9.703,9.851,235856,0
2005-11-25,9.81,9.864,9.81,9.847,60550,0
2005-11-28,9.823,10.011,9.823,9.999,206915,0
2005-11-29,9.956,10.06,9.882,10.055,282867,0
2005-11-30,10.096,10.129,9.956,10.036,252756,0
2005-12-01,10.06,10.129,10.036,10.055,207091,0
2005-12-02,10.06,10.073,9.935,10.023,183839,0
2005-12-05,9.969,10.067,9.962,10.05,231008,0
2005-12-06,10.03,10.067,9.983,10.036,240212,0
2005-12-07,10.036,10.036,9.928,9.969,281695,0
2005-12-08,10.001,10.03,9.962,10.001,244727,0
2005-12-09,9.956,10.043,9.935,10.011,232512,0
2005-12-12,10.036,10.055,9.956,10.023,197050,0
2005-12-13,10.006,10.006,9.943,9.99,248240,0
2005-12-14,9.969,9.99,9.895,9.962,303278,0
2005-12-15,9.935,10.018,9.928,10.018,240541,0
2005-12-16,10.043,10.073,10.006,10.011,245894,0
2005-12-19,9.983,10.114,9.962,9.973,324348,0
2005-12-20,9.956,10.011,9.943,9.983,247576,0
2005-12-21,9.978,10.023,9.973,9.999,261115,0
2005-12-22,10.011,10.023,9.895,10.018,311804,0
2005-12-23,10.006,10.03,9.973,10.001,227662,0
2005-12-27,9.9,9.999,9.9,9.969,324521,0
2005-12-28,9.983,10.073,9.915,9.935,321003,0
2005-12-29,9.999,9.999,9.882,9.935,379215,0
2005-12-30,9.969,10.073,9.91,10.073,361321,0
2006-01-03,10.05,10.252,10.05,10.229,256940,0
2006-01-04,10.285,10.455,10.219,10.417,196042,0
2006-01-05,10.495,10.495,10.292,10.447,179994,0
2006-01-06,10.499,10.544,10.405,10.47,201902,0
2006-01-09,10.528,10.611,10.429,10.435,176646,0
2006-01-10,10.506,10.642,10.429,10.495,201402,0
2006-01-11,10.523,10.605,10.47,10.51,124284,0
2006-01-12,10.642,10.719,10.441,10.455,233682,0
2006-01-13,10.516,10.726,10.495,10.676,184671,0
2006-01-17,10.676,10.792,10.676,10.779,218800,0
2006-01-18,10.838,10.838,10.665,10.766,218128,0
2006-01-19,10.792,10.822,10.649,10.792,166608,0
2006-01-20,10.971,10.971,10.669,10.669,245394,0
2006-01-23,10.792,10.858,10.742,10.795,178820,0
2006-01-24,10.881,10.897,10.803,10.897,142686,0
2006-01-25,10.903,10.96,10.773,10.843,230846,0
2006-01-26,10.946,10.946,10.779,10.822,156738,0
2006-01-27,10.838,10.843,10.68,10.731,154054,0
2006-01-30,10.881,10.892,10.742,10.779,230168,0
2006-01-31,10.815,10.822,10.707,10.715,190532,0
2006-02-01,10.719,10.922,10.719,10.922,207590,0
2006-02-02,10.933,10.933,10.766,10.909,137999,0
2006-02-03,10.862,10.887,10.617,10.649,281862,0
2006-02-06,10.7,10.76,10.588,10.737,176646,0
2006-02-07,10.76,10.881,10.737,10.876,134318,0
2006-02-08,10.876,10.939,10.858,10.922,150714,0
2006-02-09,10.922,10.96,10.869,10.939,156067,0
2006-02-10,10.96,10.971,10.887,10.946,120270,0
2006-02-13,10.858,10.965,10.809,10.933,151382,0
2006-02-14,10.971,10.971,10.826,10.826,191362,0
2006-02-15,10.897,10.933,10.849,10.892,121112,0
2006-02-16,10.939,10.946,10.887,10.909,106553,0
2006-02-17,10.939,10.976,10.869,10.976,99860,0
2006-02-21,10.946,11.115,10.892,11.058,163423,0
2006-02-22,11.12,11.12,10.983,11.023,137504,0
2006-02-23,11.018,11.018,10.892,10.96,179994,0
2006-02-24,10.976,11.063,10.903,10.989,134820,0
2006-02-27,10.939,11.031,10.862,10.897,183670,0
2006-02-28,10.909,10.971,10.869,10.965,187523,0
2006-03-01,10.971,10.983,10.903,10.96,157235,0
2006-03-02,10.965,10.965,10.892,10.939,131317,0
2006-03-03,10.939,10.954,10.858,10.881,150883,0
2006-03-06,10.909,10.933,10.783,10.826,123619,0
2006-03-07,10.826,10.849,10.707,10.749,183170,0
2006-03-08,10.809,10.815,10.611,10.773,114920,0
2006-03-09,10.779,10.822,10.719,10.815,154233,0
2006-03-10,10.892,10.914,10.792,10.832,134493,0
2006-03-13,10.849,10.876,10.76,10.826,113415,0
2006-03-14,10.838,10.843,10.754,10.773,130979,0
2006-03-15,10.773,10.826,10.726,10.754,114751,0
2006-03-16,10.795,10.832,10.773,10.822,157736,0
2006-03-17,10.792,10.892,10.773,10.876,135321,0
2006-03-20,10.869,11.031,10.826,10.995,139012,0
2006-03-21,10.971,11.012,10.897,10.926,113909,0
2006-03-22,10.965,11.068,10.933,11.063,152056,0
2006-03-23,11.007,11.12,11.007,11.063,157911,0
2006-03-24,11.031,11.109,11.002,11.076,121271,0
2006-03-27,11.097,11.097,10.939,10.983,91501,0
2006-03-28,11.058,11.058,10.946,10.983,82630,0
2006-03-29,11.012,11.058,10.976,11.04,108730,0
2006-03-30,11.04,11.04,10.881,10.909,111075,0
2006-03-31,10.909,10.96,10.858,10.887,101205,0
2006-04-03,10.939,11.023,10.849,11.002,159410,0
2006-04-04,11.031,11.058,11.002,11.031,73441,0
2006-04-05,11.058,11.058,11.012,11.012,50522,0
2006-04-06,11.051,11.09,11.012,11.018,94683,0
2006-04-07,10.939,11.031,10.838,10.881,92834,0
2006-04-10,10.897,10.983,10.862,10.983,93341,0
2006-04-11,10.922,10.989,10.897,10.983,93501,0
2006-04-12,10.965,10.965,10.832,10.887,96853,0
2006-04-13,10.838,10.909,10.737,10.792,106887,0
2006-04-17,10.849,10.869,10.669,10.715,53028,0
2006-04-18,10.783,10.783,10.642,10.7,115259,0
2006-04-19,10.822,10.881,10.669,10.742,136506,0
2006-04-20,10.742,10.792,10.669,10.719,92674,0
2006-04-21,10.669,10.773,10.635,10.676,154233,0
2006-04-24,10.726,10.783,10.588,10.76,270984,0
2006-04-25,10.731,10.822,10.669,10.7,122944,0
2006-04-26,10.635,10.694,10.605,10.611,139509,0
2006-04-27,10.574,10.582,10.462,10.567,238363,0
2006-04-28,10.574,10.605,10.495,10.605,142349,0
2006-05-01,10.605,10.731,10.555,10.694,167115,0
2006-05-02,10.676,10.731,10.635,10.665,117592,0
2006-05-03,10.605,10.661,10.582,10.649,172796,0
2006-05-04,10.694,10.822,10.649,10.792,212270,0
2006-05-05,10.849,10.971,10.849,10.887,151882,0
2006-05-08,10.933,10.933,10.876,10.933,141846,0
2006-05-09,10.96,10.96,10.779,10.832,213779,0
2006-05-10,10.849,10.849,10.719,10.779,166106,0
2006-05-11,10.731,10.749,10.542,10.542,124120,0
2006-05-12,10.642,10.642,10.495,10.567,119603,0
2006-05-15,10.605,10.642,10.506,10.623,91501,0
2006-05-16,10.661,10.669,10.611,10.649,109903,0
2006-05-17,10.649,10.649,10.422,10.47,160922,0
2006-05-18,10.47,10.528,10.435,10.441,113415,0
2006-05-19,10.462,10.477,10.395,10.441,272664,0
2006-05-22,10.417,10.535,10.401,10.535,148879,0
2006-05-23,10.549,10.588,10.506,10.567,118260,0
2006-05-24,10.611,10.611,10.528,10.562,76778,0
2006-05-25,10.535,10.617,10.535,10.611,77615,0
2006-05-26,10.669,10.669,10.582,10.642,93341,0
2006-05-30,10.665,10.669,10.574,10.605,93341,0
2006-05-31,10.669,10.707,10.562,10.611,87821,0
2006-06-01,10.611,10.665,10.567,10.611,155731,0
2006-06-02,10.605,10.68,10.605,10.665,157736,0
2006-06-05,10.726,10.726,10.574,10.635,72936,0
2006-06-06,10.665,10.665,10.495,10.542,128812,0
2006-06-07,10.535,10.605,10.499,10.549,112078,0
2006-06-08,10.528,10.599,10.51,10.599,106887,0
2006-06-09,10.653,10.653,10.567,10.582,73604,0
2006-06-12,10.582,10.588,10.542,10.562,70420,0
2006-06-13,10.549,10.555,10.429,10.47,133324,0
2006-06-14,10.51,10.516,10.417,10.495,165607,0
2006-06-15,10.582,10.582,10.482,10.544,89659,0
2006-06-16,10.495,10.76,10.495,10.731,136506,0
2006-06-19,10.726,10.76,10.617,10.635,111075,0
2006-06-20,10.687,10.687,10.582,10.63,101703,0
2006-06-21,10.63,10.68,10.617,10.661,100866,0
2006-06-22,10.676,10.676,10.623,10.669,110400,0
2006-06-23,10.7,10.887,10.617,10.792,165779,0
2006-06-26,10.792,10.822,10.731,10.773,69090,0
2006-06-27,10.779,10.869,10.676,10.766,114751,0
2006-06-28,10.783,10.822,10.731,10.773,93501,0
2006-06-29,10.779,10.809,10.726,10.809,66234,0
2006-06-30,10.869,10.869,10.754,10.815,114086,0
2006-07-03,10.838,10.933,10.838,10.933,49512,0
2006-07-05,10.909,10.971,10.881,10.933,77951,0
2006-07-06,10.897,10.983,10.858,10.96,144361,0
2006-07-07,10.849,10.909,10.63,10.68,336391,0
2006-07-10,10.611,10.653,10.506,10.555,340573,0
2006-07-11,10.555,10.623,10.549,10.599,204076,0
2006-07-12,10.582,10.588,10.435,10.462,210436,0
2006-07-13,10.477,10.523,10.441,10.499,101205,0
2006-07-14,10.535,10.542,10.47,10.516,99195,0
2006-07-17,10.542,10.542,10.447,10.495,102538,0
2006-07-18,10.523,10.528,10.455,10.499,125622,0
2006-07-19,10.582,10.611,10.506,10.611,132315,0
2006-07-20,10.63,10.661,10.588,10.661,124284,0
2006-07-21,10.719,10.719,10.63,10.669,131812,0
2006-07-24,10.694,10.795,10.661,10.737,131983,0
2006-07-25,10.76,10.792,10.731,10.779,143523,0
2006-07-26,10.779,10.779,10.7,10.749,156568,0
2006-07-27,10.809,10.843,10.76,10.792,156399,0
2006-07-28,10.876,10.881,10.779,10.826,116424,0
2006-07-31,10.887,10.887,10.795,10.826,194709,0
2006-08-01,10.843,10.862,10.792,10.843,166777,0
2006-08-02,10.897,10.903,10.826,10.862,111235,0
2006-08-03,10.862,10.897,10.822,10.892,123619,0
2006-08-04,10.939,10.965,10.914,10.933,71939,0
2006-08-07,10.965,10.971,10.849,10.849,95353,0
2006-08-08,10.926,10.933,10.742,10.832,215452,0
2006-08-09,10.838,10.887,10.783,10.881,137175,0
2006-08-10,10.887,10.965,10.843,10.965,150714,0
2006-08-11,10.954,10.954,10.843,10.922,125120,0
2006-08-14,10.946,10.954,10.897,10.946,80291,0
2006-08-15,10.971,10.971,10.858,10.887,112078,0
2006-08-16,11.012,11.012,10.909,10.954,113582,0
2006-08-17,11.002,11.031,10.946,11.031,158579,0
2006-08-18,11.076,11.076,10.983,11.034,128462,0
2006-08-21,11.034,11.058,10.989,11.023,111909,0
2006-08-22,11.04,11.04,10.965,11.031,100866,0
2006-08-23,11.076,11.076,10.954,11.023,101031,0
2006-08-24,11.045,11.045,10.983,11.031,115760,0
2006-08-25,11.115,11.115,10.965,11.031,150378,0
2006-08-28,11.051,11.051,10.965,11.031,127469,0
2006-08-29,11.034,11.04,10.995,11.031,136831,0
2006-08-30,11.031,11.063,11.002,11.034,124284,0
2006-08-31,11.076,11.076,11.007,11.04,146032,0
2006-09-01,11.045,11.084,11.031,11.076,149042,0
2006-09-05,11.09,11.109,11.031,11.102,117090,0
2006-09-06,11.12,11.12,10.954,11.012,106054,0
2006-09-07,11.051,11.051,10.933,10.954,135829,0
2006-09-08,10.995,11.097,10.989,11.097,97187,0
2006-09-11,11.097,11.115,11.031,11.051,152719,0
2006-09-12,11.012,11.115,11.012,11.09,131644,0
2006-09-13,11.084,11.09,10.989,10.989,126962,0
2006-09-14,11.002,11.076,11.002,11.031,120107,0
2006-09-15,11.068,11.068,11.007,11.04,97688,0
2006-09-18,11.068,11.068,11.012,11.045,108059,0
2006-09-19,11.076,11.12,11.023,11.045,131483,0
2006-09-20,11.084,11.09,11.002,11.023,102373,0
2006-09-21,11.007,11.09,11.007,11.058,102036,0
2006-09-22,11.102,11.102,11.051,11.051,116259,0
2006-09-25,11.058,11.144,11.045,11.09,182333,0
2006-09-26,11.127,11.169,11.09,11.127,169291,0
2006-09-27,11.144,11.155,11.063,11.109,112581,0
2006-09-28,11.12,11.13,11.012,11.058,142018,0
2006-09-29,11.068,11.109,11.051,11.076,152891,0
2006-10-02,11.023,11.12,11.023,11.102,142018,0
2006-10-03,11.084,11.137,11.068,11.115,79454,0
2006-10-04,11.097,11.144,11.084,11.109,116259,0
2006-10-05,11.137,11.163,11.102,11.144,100866,0
2006-10-06,11.144,11.175,11.109,11.137,85139,0
2006-10-09,11.127,11.15,11.09,11.144,102538,0
2006-10-10,11.15,11.163,11.115,11.137,115259,0
2006-10-11,11.194,11.194,11.12,11.127,171452,0
2006-10-12,11.13,11.137,11.051,11.068,157911,0
2006-10-13,11.127,11.169,11.09,11.102,82468,0
2006-10-16,11.127,11.175,11.109,11.115,102036,0
2006-10-17,11.12,11.15,11.09,11.09,124618,0
2006-10-18,11.09,11.163,11.09,11.12,112411,0
2006-10-19,11.127,11.185,11.102,11.127,95008,0
2006-10-20,11.127,11.175,11.09,11.102,127300,0
2006-10-23,11.09,11.13,11.084,11.12,100533,0
2006-10-24,11.12,11.169,11.109,11.155,153559,0
2006-10-25,11.144,11.202,11.127,11.169,97187,0
2006-10-26,11.144,11.214,11.144,11.202,113246,0
2006-10-27,11.214,11.214,11.155,11.175,61729,0
2006-10-30,11.163,11.214,11.13,11.144,173466,0
2006-10-31,11.185,11.202,11.163,11.175,130642,0
2006-11-01,11.175,11.231,11.163,11.19,123447,0
2006-11-02,11.169,11.169,11.034,11.045,158579,0
2006-11-03,10.995,11.058,10.922,10.971,124618,0
2006-11-06,10.939,11.051,10.939,11.031,126461,0
2006-11-07,11.076,11.102,11.018,11.076,102036,0
2006-11-08,11.063,11.09,11.023,11.045,104211,0
2006-11-09,11.045,11.12,11.04,11.058,132988,0
2006-11-10,11.051,11.102,11.045,11.063,82133,0
2006-11-13,10.96,11.076,10.96,11.034,110735,0
2006-11-14,11.012,11.115,11.012,11.063,135000,0
2006-11-15,11.04,11.09,11.04,11.063,113909,0
2006-11-16,11.063,11.137,11.051,11.058,127300,0
2006-11-17,11.012,11.097,11.012,11.076,92834,0
2006-11-20,11.031,11.109,10.989,11.09,132648,0
2006-11-21,11.063,11.127,11.045,11.12,142686,0
2006-11-22,11.127,11.262,11.097,11.214,260783,0
2006-11-24,11.222,11.311,11.208,11.251,78616,0
2006-11-27,11.222,11.376,11.222,11.346,202903,0
2006-11-28,11.346,11.346,11.202,11.305,230168,0
2006-11-29,11.323,11.423,11.267,11.413,250907,0
2006-11-30,11.501,11.501,11.384,11.439,149379,0
2006-12-01,11.473,11.532,11.388,11.413,156067,0
2006-12-04,11.439,11.55,11.416,11.518,191197,0
2006-12-05,11.55,11.55,11.501,11.54,115760,0
2006-12-06,11.555,11.555,11.485,11.532,140504,0
2006-12-07,11.55,11.56,11.501,11.525,105555,0
2006-12-08,11.518,11.532,11.416,11.485,135829,0
2006-12-11,11.501,11.518,11.353,11.408,133990,0
2006-12-12,11.446,11.446,11.305,11.36,143686,0
2006-12-13,11.369,11.369,11.109,11.155,202570,0
2006-12-14,11.175,11.175,11.045,11.175,223320,0
2006-12-15,11.144,11.226,11.102,11.137,172630,0
2006-12-18,11.194,11.226,11.137,11.169,157235,0
2006-12-19,11.175,11.208,11.13,11.185,154899,0
2006-12-20,11.144,11.267,11.144,11.262,144526,0
2006-12-21,11.262,11.275,11.19,11.222,101031,0
2006-12-22,11.202,11.231,11.144,11.222,97859,0
2006-12-26,11.169,11.231,11.169,11.214,98358,0
2006-12-27,11.19,11.238,11.185,11.226,122781,0
2006-12-28,11.292,11.292,11.19,11.194,151550,0
2006-12-29,11.262,11.267,11.194,11.231,120939,0
2007-01-03,11.231,11.258,11.202,11.222,165269,0
2007-01-04,11.208,11.353,11.202,11.329,120270,0
2007-01-05,11.317,11.317,11.231,11.286,109401,0
2007-01-08,11.208,11.323,11.202,11.323,154233,0
2007-01-09,11.323,11.329,11.267,11.329,117264,0
2007-01-10,11.329,11.329,11.267,11.299,138340,0
2007-01-11,11.299,11.341,11.286,11.341,71760,0
2007-01-12,11.323,11.467,11.305,11.401,197891,0
2007-01-16,11.376,11.428,11.365,11.423,108059,0
2007-01-17,11.439,11.446,11.384,11.446,105049,0
2007-01-18,11.473,11.473,11.416,11.439,130809,0
2007-01-19,11.473,11.473,11.413,11.413,160082,0
2007-01-22,11.439,11.492,11.394,11.434,121441,0
2007-01-23,11.353,11.413,11.334,11.384,142686,0
2007-01-24,11.353,11.428,11.305,11.428,164435,0
2007-01-25,11.428,11.501,11.384,11.408,176809,0
2007-01-26,11.401,11.428,11.365,11.408,152719,0
2007-01-29,11.423,11.485,11.305,11.369,157911,0
2007-01-30,11.428,11.434,11.365,11.384,115422,0
2007-01-31,11.408,11.423,11.353,11.376,120107,0
2007-02-01,11.384,11.428,11.365,11.388,128462,0
2007-02-02,11.353,11.401,11.346,11.388,138175,0
2007-02-05,11.329,11.423,11.329,11.423,109568,0
2007-02-06,11.401,11.439,11.353,11.401,216952,0
2007-02-07,11.413,11.434,11.369,11.423,94338,0
2007-02-08,11.428,11.454,11.408,11.454,132483,0
2007-02-09,11.454,11.454,11.401,11.446,91999,0
2007-02-12,11.446,11.454,11.413,11.454,89160,0
2007-02-13,11.384,11.434,11.353,11.384,170624,0
2007-02-14,11.384,11.434,11.334,11.376,154569,0
2007-02-15,11.394,11.423,11.334,11.36,161755,0
2007-02-16,11.413,11.439,11.365,11.413,171794,0
2007-02-20,11.384,11.508,11.384,11.428,184506,0
2007-02-21,11.428,11.597,11.388,11.473,192701,0
2007-02-22,11.473,11.518,11.428,11.473,121441,0
2007-02-23,11.501,11.532,11.473,11.525,129470,0
2007-02-26,11.525,11.555,11.485,11.532,139509,0
2007-02-27,11.532,11.54,11.473,11.508,111745,0
2007-02-28,11.555,11.555,11.478,11.555,135321,0
2007-03-01,11.56,11.56,11.384,11.473,139509,0
2007-03-02,11.501,11.501,11.305,11.384,198723,0
2007-03-05,11.334,11.388,11.258,11.292,111075,0
2007-03-06,11.231,11.334,11.231,11.275,124618,0
2007-03-07,11.238,11.365,11.238,11.292,158919,0
2007-03-08,11.286,11.36,11.286,11.353,109903,0
2007-03-09,11.384,11.401,11.317,11.36,130979,0
2007-03-12,11.413,11.454,11.346,11.413,117592,0
2007-03-13,11.401,11.401,11.231,11.299,129470,0
2007-03-14,11.329,11.334,11.13,11.185,207590,0
2007-03-15,11.202,11.281,11.163,11.262,181830,0
2007-03-16,11.281,11.329,11.238,11.275,79960,0
2007-03-19,11.275,11.305,11.231,11.299,133656,0
2007-03-20,11.305,11.353,11.305,11.334,134820,0
2007-03-21,11.323,11.36,11.292,11.36,130304,0
2007-03-22,11.311,11.376,11.286,11.369,169450,0
2007-03-23,11.376,11.423,11.323,11.376,220132,0
2007-03-26,11.384,11.401,11.305,11.365,160082,0
2007-03-27,11.341,11.439,11.334,11.428,165269,0
2007-03-28,11.413,11.478,11.376,11.439,117264,0
2007-03-29,11.496,11.501,11.416,11.446,112078,0
2007-03-30,11.514,11.518,11.446,11.501,100030,0
2007-04-02,11.532,11.567,11.496,11.55,121271,0
2007-04-03,11.55,11.772,11.544,11.623,150714,0
2007-04-04,11.629,11.652,11.574,11.634,127963,0
2007-04-05,11.693,11.693,11.603,11.634,127798,0
2007-04-09,11.623,11.766,11.623,11.709,121441,0
2007-04-10,11.742,11.797,11.704,11.742,90827,0
2007-04-11,11.742,11.797,11.611,11.652,171794,0
2007-04-12,11.629,11.639,11.501,11.574,198395,0
2007-04-13,11.634,11.634,11.532,11.603,96518,0
2007-04-16,11.59,11.669,11.56,11.669,114414,0
2007-04-17,11.742,11.742,11.58,11.629,131483,0
2007-04-18,11.669,11.682,11.55,11.574,128966,0
2007-04-19,11.514,11.623,11.514,11.597,107057,0
2007-04-20,11.59,11.675,11.54,11.657,150549,0
2007-04-23,11.652,11.663,11.56,11.611,103881,0
2007-04-24,11.56,11.623,11.56,11.59,93178,0
2007-04-25,11.544,11.639,11.544,11.574,132648,0
2007-04-26,11.634,11.663,11.58,11.611,86651,0
2007-04-27,11.634,11.675,11.623,11.657,65239,0
2007-04-30,12.752,12.752,11.597,11.603,116760,0
2007-05-01,11.603,11.657,11.597,11.597,86315,0
2007-05-02,11.59,11.697,11.586,11.597,145865,0
2007-05-03,11.652,11.663,11.603,11.623,64739,0
2007-05-04,11.623,11.697,11.597,11.597,83637,0
2007-05-07,11.617,11.663,11.617,11.629,89659,0
2007-05-08,11.617,11.645,11.59,11.611,113415,0
2007-05-09,11.597,11.682,11.597,11.634,132648,0
2007-05-10,11.652,11.669,11.59,11.629,118765,0
2007-05-11,11.567,11.597,11.384,11.54,188186,0
2007-05-14,11.54,11.555,11.508,11.514,112581,0
2007-05-15,11.514,11.555,11.496,11.496,133149,0
2007-05-16,11.478,11.693,11.478,11.544,119765,0
2007-05-17,11.56,11.56,11.508,11.532,83975,0
2007-05-18,11.518,11.55,11.492,11.501,92337,0
2007-05-21,11.518,11.525,11.446,11.478,130979,0
2007-05-22,11.492,11.492,11.388,11.408,153229,0
2007-05-23,11.286,11.473,11.226,11.416,166608,0
2007-05-24,11.384,11.467,11.369,11.384,131147,0
2007-05-25,11.384,11.459,11.369,11.428,124618,0
2007-05-29,11.473,11.58,11.467,11.544,124957,0
2007-05-30,11.413,11.532,11.413,11.496,118101,0
2007-05-31,11.555,11.58,11.508,11.54,128812,0
2007-06-01,11.532,11.55,11.492,11.492,87821,0
2007-06-04,11.492,11.518,11.423,11.496,109232,0
2007-06-05,11.532,11.532,11.446,11.485,144693,0
2007-06-06,11.514,11.514,11.384,11.394,109734,0
2007-06-07,11.394,11.394,11.031,11.185,149209,0
2007-06-08,11.04,11.244,11.04,11.15,148545,0
2007-06-11,11.202,11.231,11.15,11.179,109734,0
2007-06-12,11.194,11.194,11.09,11.102,101872,0
2007-06-13,11.137,11.169,11.031,11.12,171123,0
2007-06-14,11.115,11.262,11.097,11.244,149544,0
2007-06-15,11.262,11.413,11.214,11.244,128636,0
2007-06-18,11.305,11.311,11.179,11.226,99364,0
2007-06-19,11.251,11.267,11.202,11.251,88993,0
2007-06-20,11.258,11.408,11.226,11.292,171963,0
2007-06-21,11.231,11.341,11.231,11.286,111406,0
2007-06-22,11.169,11.292,11.169,11.244,144361,0
2007-06-25,11.323,11.341,11.202,11.267,94181,0
2007-06-26,11.353,11.353,11.222,11.275,117936,0
2007-06-27,11.202,11.292,11.202,11.202,99698,0
2007-06-28,11.202,11.251,11.144,11.231,139680,0
2007-06-29,11.251,11.292,11.231,11.281,83306,0
2007-07-02,11.244,11.267,11.214,11.262,109903,0
2007-07-03,11.286,11.317,11.251,11.292,52860,0
2007-07-05,11.244,11.311,11.155,11.179,94683,0
2007-07-06,11.202,11.208,11.155,11.202,42320,0
2007-07-09,11.244,11.262,11.169,11.214,87821,0
2007-07-10,11.226,11.231,11.058,11.097,147713,0
2007-07-11,11.137,11.137,11.058,11.058,111075,0
2007-07-12,11.04,11.04,10.887,10.909,89496,0
2007-07-13,10.887,10.897,10.555,10.669,264297,0
2007-07-16,10.715,10.783,10.694,10.737,140680,0
2007-07-17,10.809,10.815,10.669,10.68,180494,0
2007-07-18,10.582,10.669,10.567,10.588,150053,0
2007-07-19,10.642,10.653,10.567,10.567,138677,0
2007-07-20,10.499,10.549,10.38,10.477,162090,0
2007-07-23,10.47,10.649,10.462,10.535,96354,0
2007-07-24,10.605,10.605,10.395,10.405,119603,0
2007-07-25,10.391,10.429,10.247,10.298,142686,0
2007-07-26,10.241,10.273,9.956,10.067,285709,0
2007-07-27,10.018,10.181,9.99,10.08,271655,0
2007-07-30,10.122,10.194,10.08,10.181,163092,0
2007-07-31,10.285,10.312,10.162,10.181,198220,0
2007-08-01,10.092,10.169,9.969,10.023,169121,0
2007-08-02,9.978,10.067,9.962,10.011,124618,0
2007-08-03,10.05,10.087,9.969,10.05,100866,0
2007-08-06,10.096,10.096,9.836,10.006,144031,0
2007-08-07,10.006,10.03,9.864,9.969,154736,0
2007-08-08,9.928,10.194,9.92,10.108,213611,0
2007-08-09,10.129,10.136,9.978,10.001,135321,0
2007-08-10,9.915,9.99,9.842,9.973,153060,0
2007-08-13,9.847,9.87,9.703,9.703,128812,0
2007-08-14,9.617,9.772,9.499,9.528,193038,0
2007-08-15,9.2067,9.499,9.2028,9.2531,382565,0
2007-08-16,9.2181,9.2181,8.4161,8.9666,469717,0
2007-08-17,9.0806,9.504,9.0748,9.487,270658,0
2007-08-20,9.579,9.81,9.567,9.711,202071,0
2007-08-21,9.729,10.169,9.729,10.03,236364,0
2007-08-22,10.05,10.114,10.018,10.092,264801,0
2007-08-23,10.122,10.157,10.073,10.102,144693,0
2007-08-24,10.122,10.136,10.08,10.114,91675,0
2007-08-27,10.134,10.136,10.073,10.087,104881,0
2007-08-28,10.129,10.134,10.08,10.129,209096,0
2007-08-29,10.136,10.247,10.114,10.229,102373,0
2007-08-30,10.223,10.319,10.143,10.169,101205,0
2007-08-31,10.229,10.256,10.129,10.219,95008,0
2007-09-04,10.219,10.237,10.114,10.223,132648,0
2007-09-05,10.247,10.312,10.199,10.285,92674,0
2007-09-06,10.38,10.38,10.273,10.339,118765,0
2007-09-07,10.339,10.339,10.199,10.205,97020,0
2007-09-10,10.357,10.361,10.199,10.292,81463,0
2007-09-11,10.327,10.409,10.281,10.38,85644,0
2007-09-12,10.361,10.38,10.247,10.285,73604,0
2007-09-13,10.241,10.339,10.205,10.212,82630,0
2007-09-14,10.219,10.298,10.092,10.129,103545,0
2007-09-17,10.08,10.108,9.91,9.962,131483,0
2007-09-18,9.962,10.129,9.91,10.114,129470,0
2007-09-19,10.114,10.237,10.036,10.199,227330,0
2007-09-20,10.237,10.237,10.092,10.199,121441,0
2007-09-21,10.247,10.405,10.199,10.401,134820,0
2007-09-24,10.351,10.417,10.266,10.298,122781,0
2007-09-25,10.312,10.347,10.205,10.319,125622,0
2007-09-26,10.351,10.368,10.298,10.333,70088,0
2007-09-27,10.429,10.429,10.351,10.395,78456,0
2007-09-28,10.405,10.405,10.285,10.319,106404,0
2007-10-01,10.305,10.386,10.134,10.247,187181,0
2007-10-02,10.256,10.319,10.229,10.285,76282,0
2007-10-03,10.256,10.281,10.122,10.237,184844,0
2007-10-04,10.262,10.266,10.175,10.247,85813,0
2007-10-05,10.256,10.327,10.252,10.256,87991,0
2007-10-08,10.305,10.327,10.169,10.194,95506,0
2007-10-09,10.108,10.252,10.108,10.181,127963,0
2007-10-10,10.136,10.212,10.108,10.169,143024,0
2007-10-11,10.092,10.143,10.06,10.096,138503,0
2007-10-12,10.122,10.136,10.08,10.136,74772,0
2007-10-15,10.162,10.162,10.096,10.122,120107,0
2007-10-16,10.08,10.114,10.001,10.08,157736,0
2007-10-17,10.169,10.169,10.03,10.136,149209,0
2007-10-18,10.229,10.229,10.122,10.136,124618,0
2007-10-19,10.136,10.194,10.134,10.151,106224,0
2007-10-22,10.151,10.151,10.001,10.018,133489,0
2007-10-23,10.018,10.08,9.928,9.973,148879,0
2007-10-24,9.935,9.978,9.9,9.928,116083,0
2007-10-25,9.928,10.087,9.915,9.983,179318,0
2007-10-26,9.962,10.073,9.962,9.978,152557,0
2007-10-29,10.006,10.043,9.928,9.935,116259,0
2007-10-30,9.9,9.935,9.817,9.915,162926,0
2007-10-31,9.95,9.95,9.864,9.887,100362,0
2007-11-01,9.92,10.073,9.9,10.03,231177,0
2007-11-02,9.99,10.018,9.956,10.011,96183,0
2007-11-05,10.011,10.011,9.81,9.842,144361,0
2007-11-06,9.842,9.859,9.74,9.791,210941,0
2007-11-07,9.723,9.772,9.59,9.595,208257,0
2007-11-08,9.595,9.604,9.487,9.567,200227,0
2007-11-09,9.59,9.69,9.4572,9.69,189831,0
2007-11-12,9.703,9.703,9.548,9.623,147374,0
2007-11-13,9.487,9.661,9.487,9.655,216125,0
2007-11-14,9.69,9.729,9.487,9.517,161255,0
2007-11-15,9.4532,9.499,9.3703,9.4149,164094,0
2007-11-16,9.315,9.4069,9.2819,9.3743,216456,0
2007-11-19,9.3219,9.4069,9.3103,9.3703,204246,0
2007-11-20,9.3703,9.384,9.2297,9.2297,262957,0
2007-11-21,9.2703,9.3453,9.171,9.315,196714,0
2007-11-23,9.3375,9.4069,9.3103,9.395,70925,0
2007-11-26,9.3503,9.3802,9.2596,9.2819,178318,0
2007-11-27,9.3103,9.384,9.2762,9.384,275840,0
2007-11-28,9.4287,9.528,9.3453,9.4532,185680,0
2007-11-29,9.512,9.54,9.4337,9.4811,156907,0
2007-11-30,9.548,9.666,9.528,9.548,198558,0
2007-12-03,9.548,9.81,9.548,9.767,277850,0
2007-12-04,9.666,9.804,9.572,9.586,220971,0
2007-12-05,9.579,9.6,9.548,9.59,190860,0
2007-12-06,9.6,9.666,9.562,9.595,200506,0
2007-12-07,9.617,9.635,9.567,9.579,162429,0
2007-12-10,9.579,9.698,9.579,9.604,179827,0
2007-12-11,9.555,9.59,9.4069,9.499,224817,0
2007-12-12,9.528,9.623,9.4641,9.499,270984,0
2007-12-13,9.499,9.512,9.4069,9.4475,234516,0
2007-12-14,9.3703,9.504,9.3453,9.4572,178820,0
2007-12-17,9.4396,9.487,9.3703,9.3703,193881,0
2007-12-18,9.487,9.487,9.3024,9.3453,219301,0
2007-12-19,9.4532,9.4532,9.2357,9.2531,245894,0
2007-12-20,9.3219,9.3317,9.2123,9.2123,283586,0
2007-12-21,9.2239,9.3625,9.2239,9.2531,323431,0
2007-12-24,9.4287,9.4475,9.2898,9.395,145865,0
2007-12-26,9.395,9.487,9.3743,9.4337,170335,0
2007-12-27,9.395,9.4287,9.2898,9.3571,329370,0
2007-12-28,9.3703,9.4069,9.315,9.3219,250206,0
2007-12-31,9.384,9.3999,9.3219,9.3999,245394,0
2008-01-02,9.487,9.487,9.3503,9.4396,190364,0
2008-01-03,9.4641,9.723,9.4572,9.723,142018,0
2008-01-04,9.76,9.76,9.586,9.604,86114,0
2008-01-07,9.635,9.635,9.487,9.579,154233,0
2008-01-08,9.579,9.628,9.567,9.628,100533,0
2008-01-09,9.666,9.666,9.517,9.635,102974,0
2008-01-10,9.635,9.635,9.555,9.604,92674,0
2008-01-11,9.684,9.717,9.604,9.661,203167,0
2008-01-14,9.635,9.717,9.635,9.717,103706,0
2008-01-15,9.69,9.735,9.672,9.723,129307,0
2008-01-16,9.69,9.772,9.678,9.767,129153,0
2008-01-17,9.779,9.797,9.528,9.595,149965,0
2008-01-18,9.617,9.655,9.3503,9.4149,206371,0
2008-01-22,9.1922,9.3267,8.8362,9.3267,222642,0
2008-01-23,9.2898,9.517,9.2596,9.4572,185264,0
2008-01-24,9.567,9.579,9.4691,9.579,175141,0
2008-01-25,9.635,9.69,9.562,9.648,140305,0
2008-01-28,9.666,9.69,9.586,9.678,165266,0
2008-01-29,9.723,9.772,9.655,9.767,128462,0
2008-01-30,9.842,9.842,9.703,9.823,92674,0
2008-01-31,9.851,9.851,9.74,9.83,107225,0
2008-02-01,9.87,9.95,9.784,9.804,125789,0
2008-02-04,9.842,9.842,9.666,9.723,212645,0
2008-02-05,9.69,9.74,9.612,9.635,107225,0
2008-02-06,9.684,9.87,9.555,9.604,104712,0
2008-02-07,9.612,9.703,9.572,9.672,118765,0
2008-02-08,9.604,9.628,9.548,9.617,108899,0
2008-02-11,9.567,9.612,9.562,9.6,107896,0
2008-02-12,9.586,9.604,9.4751,9.494,242357,0
2008-02-13,9.487,9.487,9.0142,9.0748,272238,0
2008-02-14,8.9545,9.0507,8.7208,8.7755,370768,0
2008-02-15,8.7152,8.8425,8.604,8.7939,267128,0
2008-02-19,8.8463,8.9479,8.8362,8.8883,205890,0
2008-02-20,8.8362,8.8949,8.812,8.8949,164772,0
2008-02-21,8.8949,8.92,8.8184,8.8771,148840,0
2008-02-22,8.8949,8.8949,8.8287,8.8611,137831,0
2008-02-25,8.8715,9.0142,8.8463,9.0142,316491,0
2008-02-26,9.0853,9.1497,9.0577,9.1266,205080,0
2008-02-27,9.1565,9.2123,9.0577,9.0853,157574,0
2008-02-28,9.1565,9.1922,9.0979,9.1922,94595,0
2008-02-29,9.2028,9.2028,8.9275,8.9424,202236,0
2008-03-03,8.9424,9.0207,8.9424,9.0096,101031,0
2008-03-04,9.0096,9.0096,8.8715,8.9919,123617,0
2008-03-05,9.0577,9.1043,8.9322,8.9545,118007,0
2008-03-06,8.92,8.9919,8.807,8.9275,111075,0
2008-03-07,8.8362,8.9135,8.812,8.8668,84304,0
2008-03-10,8.812,8.8362,8.6636,8.7401,151512,0
2008-03-11,8.7401,8.8221,8.6702,8.812,147412,0
2008-03-12,8.7755,8.807,8.6636,8.6702,95353,0
2008-03-13,8.5781,8.6855,8.5181,8.6801,156738,0
2008-03-14,8.7208,8.7208,8.5008,8.5851,155567,0
2008-03-17,8.5042,8.5042,8.2845,8.3348,212442,0
2008-03-18,8.3401,8.5305,8.3401,8.5008,192701,0
2008-03-19,8.5008,8.5718,8.4414,8.4794,90498,0
2008-03-20,8.4963,8.5915,8.3987,8.5915,162429,0
2008-03-24,8.5915,8.7634,8.5851,8.7464,140966,0
2008-03-25,8.7584,8.807,8.6702,8.7095,134318,0
2008-03-26,8.6855,8.807,8.6855,8.8013,169914,0
2008-03-27,8.8611,8.8883,8.7584,8.781,160417,0
2008-03-28,8.807,8.8538,8.6855,8.7272,109232,0
2008-03-31,8.7755,8.7939,8.7208,8.7755,130148,0
2008-04-01,8.8668,8.908,8.8221,8.8771,132483,0
2008-04-02,8.8949,8.9424,8.8668,8.9424,137504,0
2008-04-03,8.9135,8.9919,8.8771,8.9424,179232,0
2008-04-04,8.908,8.9779,8.8835,8.9004,124455,0
2008-04-07,8.9545,9.0711,8.9479,9.0507,194873,0
2008-04-08,9.0273,9.0643,9.002,9.0096,132817,0
2008-04-09,9.0273,9.0507,8.9779,8.9853,140352,0
2008-04-10,8.9275,9.0207,8.9275,8.9723,101031,0
2008-04-11,8.9424,8.9424,8.8362,8.9135,105718,0
2008-04-14,8.8715,8.9322,8.8184,8.8611,89194,0
2008-04-15,8.8611,8.8668,8.7875,8.8668,94706,0
2008-04-16,8.8883,8.8949,8.8538,8.8835,71592,0
2008-04-17,8.8771,8.9479,8.8611,8.9275,127384,0
2008-04-18,8.9378,9.0402,8.9275,8.9779,166226,0
2008-04-21,8.9666,9.0711,8.9602,9.0711,133548,0
2008-04-22,9.0468,9.0853,9.0468,9.0853,129480,0
2008-04-23,9.0402,9.1961,9.0402,9.1961,228317,0
2008-04-24,9.1335,9.1845,9.0929,9.1845,176472,0
2008-04-25,9.1266,9.2423,9.1266,9.2239,129293,0
2008-04-28,9.3103,9.3103,9.1922,9.2181,103707,0
2008-04-29,9.2703,9.2762,9.1922,9.2531,102235,0
2008-04-30,9.3267,9.3375,9.2703,9.3267,139957,0
2008-05-01,9.3703,9.395,9.3375,9.3625,85145,0
2008-05-02,9.4572,9.4572,9.3625,9.3703,117936,0
2008-05-05,9.3571,9.395,9.3103,9.315,108692,0
2008-05-06,9.3703,9.3802,9.2975,9.3453,113772,0
2008-05-07,9.3453,9.39,9.3267,9.3743,138395,0
2008-05-08,9.3503,9.384,9.3453,9.3743,84052,0
2008-05-09,9.3571,9.4287,9.3375,9.4287,94845,0
2008-05-12,9.487,9.499,9.3999,9.4287,108641,0
2008-05-13,9.2762,9.3802,9.2762,9.3317,151827,0
2008-05-14,9.3267,9.395,9.315,9.384,107476,0
2008-05-15,9.3625,9.3625,9.3267,9.3503,93965,0
2008-05-16,9.3503,9.3743,9.3375,9.3743,84282,0
2008-05-19,9.3503,9.384,9.3375,9.384,139050,0
2008-05-20,9.39,9.39,9.3317,9.3743,191510,0
2008-05-21,9.384,9.384,9.3503,9.3802,122265,0
2008-05-22,9.3802,9.39,9.3375,9.3703,134111,0
2008-05-23,9.3453,9.3703,9.3267,9.3317,103001,0
2008-05-27,9.395,9.4691,9.3625,9.4691,137133,0
2008-05-28,9.4572,9.534,9.4337,9.4691,161854,0
2008-05-29,9.4691,9.487,9.4396,9.4641,127093,0
2008-05-30,9.504,9.504,9.4149,9.4337,125014,0
2008-06-02,9.4532,9.487,9.4069,9.4572,130434,0
2008-06-03,9.3317,9.395,9.3103,9.3503,284773,0
2008-06-04,9.3503,9.39,9.3375,9.3703,90638,0
2008-06-05,9.3703,9.3802,9.3453,9.3703,105424,0
2008-06-06,9.3703,9.3802,9.3503,9.3743,121223,0
2008-06-09,9.395,9.3999,9.3625,9.384,93453,0
2008-06-10,9.384,9.39,9.2181,9.2297,120524,0
2008-06-11,9.1266,9.2531,9.1266,9.1642,348406,0
2008-06-12,9.1266,9.1497,9.0929,9.0979,252237,0
2008-06-13,9.0643,9.1922,9.0468,9.171,140131,0
2008-06-16,9.1922,9.1922,9.1266,9.171,170530,0
2008-06-17,9.1642,9.2357,9.1642,9.2181,158768,0
2008-06-18,9.1922,9.2596,9.1922,9.2067,107712,0
2008-06-19,9.171,9.2531,9.171,9.1845,93768,0
2008-06-20,9.2067,9.2067,9.1392,9.1497,113857,0
2008-06-23,9.2123,9.2181,9.1565,9.1922,127450,0
2008-06-24,9.1266,9.1497,9.0748,9.0853,232755,0
2008-06-25,9.1172,9.2028,9.0853,9.1497,191550,0
2008-06-26,9.1266,9.1266,9.0468,9.1238,134378,0
2008-06-27,9.0711,9.1043,9.0577,9.0979,50076,0
2008-06-30,9.1787,9.1787,9.0507,9.0711,145187,0
2008-07-01,9.0577,9.0577,8.9666,8.9779,113562,0
2008-07-02,9.0096,9.0207,8.9479,8.9853,65731,0
2008-07-03,8.9602,8.9779,8.8883,8.8883,102221,0
2008-07-07,8.9545,8.9545,8.7346,8.7634,147461,0
2008-07-08,8.7152,8.7272,8.65,8.7272,146174,0
2008-07-09,8.7208,8.8463,8.6966,8.8362,96468,0
2008-07-10,8.8538,8.8538,8.7634,8.7939,105288,0
2008-07-11,8.7634,8.7634,8.5851,8.597,140939,0
2008-07-14,8.604,8.6382,8.364,8.4161,160191,0
2008-07-15,8.2679,8.3289,8.0644,8.3035,295995,0
2008-07-16,8.2679,8.6103,8.2451,8.6103,191697,0
2008-07-17,8.5851,8.6565,8.5042,8.5602,168488,0
2008-07-18,8.5412,8.597,8.5369,8.597,63338,0
2008-07-21,8.6428,8.6801,8.6219,8.6636,88002,0
2008-07-22,8.6319,8.7464,8.6103,8.7464,121210,0
2008-07-23,8.7755,8.7755,8.6565,8.6855,92506,0
2008-07-24,8.6428,8.7152,8.6273,8.6565,245411,0
2008-07-25,8.6702,8.6702,8.604,8.6565,101975,0
2008-07-28,8.6156,8.7272,8.6156,8.6801,160076,0
2008-07-29,8.6923,8.7464,8.6636,8.6923,108119,0
2008-07-30,8.65,8.7401,8.6273,8.6923,115939,0
2008-07-31,8.6428,8.7208,8.6156,8.6565,91395,0
2008-08-01,8.6319,8.7755,8.6273,8.7755,58624,0
2008-08-04,8.7755,8.7755,8.6801,8.7272,77579,0
2008-08-05,8.7401,8.7681,8.6923,8.6923,140702,0
2008-08-06,8.7029,8.7152,8.5851,8.6382,196808,0
2008-08-07,8.5781,8.6319,8.525,8.5602,148537,0
2008-08-08,8.5412,8.6219,8.5412,8.6103,78783,0
2008-08-11,8.6319,8.6428,8.5655,8.6156,131031,0
2008-08-12,8.6273,8.6382,8.5465,8.6219,105927,0
2008-08-13,8.5465,8.5718,8.4963,8.5305,63548,0
2008-08-14,8.5042,8.5655,8.4963,8.5465,110376,0
2008-08-15,8.5123,8.597,8.5123,8.597,85539,0
2008-08-18,8.5465,8.5851,8.5008,8.5655,137134,0
2008-08-19,8.5008,8.5915,8.5008,8.5915,169158,0
2008-08-20,8.5369,8.6219,8.525,8.6219,127083,0
2008-08-21,8.5655,8.5851,8.5042,8.5042,173585,0
2008-08-22,8.5465,8.5655,8.4963,8.5369,92171,0
2008-08-25,8.5042,8.597,8.5042,8.597,106378,0
2008-08-26,8.5465,8.6219,8.5123,8.6219,150258,0
2008-08-27,8.6219,8.6273,8.554,8.597,85865,0
2008-08-28,8.6273,8.6428,8.5851,8.6273,112526,0
2008-08-29,8.6428,8.6759,8.604,8.6382,97709,0
2008-09-02,8.6759,8.7095,8.6382,8.6702,128454,0
2008-09-03,8.6702,8.7095,8.6319,8.7095,68405,0
2008-09-04,8.7095,8.7095,8.597,8.6219,138594,0
2008-09-05,8.5718,8.6273,8.5655,8.597,161511,0
2008-09-08,8.6382,8.7029,8.6382,8.6636,108732,0
2008-09-09,8.7095,8.7939,8.6565,8.6966,297754,0
2008-09-10,8.7346,8.7346,8.6382,8.6565,87280,0
2008-09-11,8.4821,8.525,8.4463,8.4794,193386,0
2008-09-12,8.3987,8.6702,8.364,8.4659,140464,0
2008-09-15,8.2983,8.2983,7.9028,7.9449,389714,0
2008-09-16,7.1257,7.7535,7.1257,7.6641,584941,0
2008-09-17,7.3828,7.4666,7.1799,7.2274,433208,0
2008-09-18,7.1916,7.3895,7.0305,7.3354,459376,0
2008-09-19,7.0961,8.1371,7.0961,8.1371,332235,0
2008-09-22,8.1371,8.1371,7.7657,7.8434,234481,0
2008-09-23,7.8374,7.8434,7.6337,7.7594,326864,0
2008-09-24,7.7121,7.747,7.6457,7.7178,166991,0
2008-09-25,7.7,8.2451,7.7,7.8854,214245,0
2008-09-26,7.6705,7.7594,7.5868,7.6941,121643,0
2008-09-29,7.7956,7.7956,6.9587,7.234,255485,0
2008-09-30,7.234,7.4303,7.234,7.4077,200770,0
2008-10-01,7.359,7.5087,7.359,7.4132,121829,0
2008-10-02,7.4729,7.4729,7.1799,7.2217,240419,0
2008-10-03,7.2039,7.6514,7.2039,7.2571,112378,0
2008-10-06,7.1435,7.1799,6.6893,6.905,414565,0
2008-10-07,6.7666,6.9587,6.7074,6.7912,233007,0
2008-10-08,6.2232,6.5223,6.1337,6.5223,517834,0
2008-10-09,6.4205,6.4981,6.1513,6.2712,340350,0
2008-10-10,5.5719,5.8408,5.141,5.6431,504651,0
2008-10-13,5.6731,6.4627,5.6731,6.4266,291459,0
2008-10-14,6.4741,6.9528,6.4741,6.6954,206815,0
2008-10-15,6.546,6.5698,6.181,6.4144,144720,0
2008-10-16,6.4266,6.5641,6.1933,6.4086,161191,0
2008-10-17,6.2293,6.6836,6.2293,6.6836,189063,0
2008-10-20,6.7074,7.0363,6.7074,6.9224,161451,0
2008-10-21,6.821,6.9767,6.6057,6.6537,186520,0
2008-10-22,6.6836,6.6836,6.343,6.4205,165051,0
2008-10-23,6.4205,6.6655,6.3608,6.4444,120928,0
2008-10-24,6.1874,6.4503,6.0139,6.4086,178123,0
2008-10-27,6.4325,6.6893,6.2592,6.4027,149859,0
2008-10-28,6.3727,6.5402,6.2889,6.5402,145497,0
2008-10-29,6.5698,6.6057,6.4144,6.5223,122240,0
2008-10-30,6.4864,6.6421,6.4801,6.5641,79747,0
2008-10-31,6.5342,6.7372,6.5342,6.6893,130120,0
2008-11-03,6.7432,6.821,6.7197,6.8153,160932,0
2008-11-04,6.8091,6.9587,6.7973,6.9528,146997,0
2008-11-05,7.0124,7.5511,6.8931,7.0419,643213,0
2008-11-06,7.1082,7.2935,6.9347,6.9406,320674,0
2008-11-07,6.8807,7.0836,6.8091,6.8807,215305,0
2008-11-10,7.0906,7.0906,6.8268,6.9767,130124,0
2008-11-11,6.9767,7.0363,6.6836,6.7789,138674,0
2008-11-12,6.7197,6.863,6.4205,6.5641,167400,0
2008-11-13,6.8033,6.9284,6.5519,6.6595,242493,0
2008-11-14,6.6595,6.6716,6.4383,6.612,266408,0
2008-11-17,6.5223,6.755,6.3548,6.5519,165882,0
2008-11-18,6.5402,6.6238,6.2411,6.343,158263,0
2008-11-19,6.0915,6.1095,5.8228,5.8467,189487,0
2008-11-20,5.6792,6.0022,5.3803,5.757,324786,0
2008-11-21,5.5238,6.4325,5.2372,6.1756,417500,0
2008-11-24,6.1156,6.1454,5.8408,6.1038,163276,0
2008-11-25,6.1038,6.3727,5.8408,6.1038,153258,0
2008-11-26,6.1273,6.4503,5.9184,6.3966,126851,0
2008-11-28,6.2174,6.5223,6.1634,6.4205,103996,0
2008-12-01,6.1634,6.2889,5.9365,6.1693,183855,0
2008-12-02,6.1693,6.343,6.026,6.343,186189,0
2008-12-03,6.1337,6.2112,6.0379,6.1933,212774,0
2008-12-04,6.0022,6.0736,5.7928,6.0622,186338,0
2008-12-05,5.8706,6.2054,5.7689,6.2054,176957,0
2008-12-08,6.032,6.2829,6.032,6.0798,168680,0
2008-12-09,6.1038,6.1337,5.8706,6.032,208730,0
2008-12-10,5.9602,6.1634,5.757,6.0079,230265,0
2008-12-11,5.9365,5.9365,5.757,5.8107,164258,0
2008-12-12,5.6257,5.9245,5.6194,5.7805,159314,0
2008-12-15,5.7928,5.8827,5.6374,5.8048,150336,0
2008-12-16,5.9001,6.1156,5.721,6.0798,165432,0
2008-12-17,6.086,6.2054,5.9602,6.2054,167628,0
2008-12-18,6.2232,6.4503,6.1156,6.2829,261597,0
2008-12-19,6.2232,6.5223,6.1038,6.4266,186417,0
2008-12-22,6.3007,6.5402,6.0499,6.343,224261,0
2008-12-23,6.4924,6.6176,6.3786,6.5223,182931,0
2008-12-24,6.6057,6.6421,6.3491,6.5698,91611,0
2008-12-26,6.5163,6.755,6.3608,6.5402,118696,0
2008-12-29,6.3727,6.5937,6.343,6.5043,276190,0
2008-12-30,6.4383,6.5883,6.3727,6.4503,240601,0
2008-12-31,6.3548,6.5698,6.3491,6.3786,312652,0
2009-01-02,6.2829,6.6893,6.2829,6.6473,235017,0
2009-01-05,6.4924,6.9284,6.4561,6.8153,188737,0
2009-01-06,6.6176,6.9706,6.6176,6.7197,226738,0
2009-01-07,6.5283,6.8686,6.5283,6.5698,159767,0
2009-01-08,6.5102,6.7074,6.5043,6.6836,147329,0
2009-01-09,6.8569,6.9767,6.6716,6.7735,218031,0
2009-01-12,6.7015,6.9347,6.7015,6.9171,181418,0
2009-01-13,6.7973,7.066,6.7789,6.9942,144426,0
2009-01-14,6.8511,7.066,6.6954,6.839,196400,0
2009-01-15,6.7372,7.0185,6.6421,7.0185,169437,0
2009-01-16,6.9767,7.0785,6.9767,7.0482,146853,0
2009-01-20,7.0482,7.102,6.9528,7.0185,209998,0
2009-01-21,7.0906,7.1082,6.9587,7.0961,105575,0
2009-01-22,7.066,7.1082,6.8511,6.9942,154419,0
2009-01-23,6.9885,7.1082,6.8867,7.0961,141979,0
2009-01-26,7.0241,7.0906,6.9284,7.0785,123111,0
2009-01-27,7.0599,7.1082,7.0541,7.0961,149993,0
2009-01-28,7.1082,7.1435,7.0961,7.1435,157966,0
2009-01-29,7.2274,7.251,6.9942,7.0785,236386,0
2009-01-30,7.0305,7.1557,6.9885,7.1557,155985,0
2009-02-02,7.0185,7.2274,6.8987,7.168,153069,0
2009-02-03,7.1082,7.2274,7.0541,7.2274,189373,0
2009-02-04,7.1916,7.2571,7.1435,7.2571,212750,0
2009-02-05,7.1977,7.2935,7.1082,7.2386,152278,0
2009-02-06,7.1799,7.311,7.168,7.2935,180018,0
2009-02-09,7.2386,7.5262,7.2039,7.3478,218317,0
2009-02-10,7.2633,7.6941,7.2571,7.4906,703534,0
2009-02-11,7.6036,7.6941,7.5028,7.5736,1064223,0
2009-02-12,7.6457,7.6514,7.5386,7.5986,337493,0
2009-02-13,7.5986,7.6578,7.4906,7.5803,311923,0
2009-02-17,7.5561,7.5561,7.282,7.4485,304223,0
2009-02-18,7.4013,7.4906,7.3047,7.4842,146314,0
2009-02-19,7.3828,7.5326,7.0836,7.1319,257230,0
2009-02-20,6.9942,6.9942,6.5999,6.8987,396228,0
2009-02-23,7.0785,7.3705,6.839,6.8867,348049,0
2009-02-24,6.8447,7.251,6.821,7.1858,207561,0
2009-02-25,7.1858,7.3895,7.0482,7.3407,235920,0
2009-02-26,7.3478,7.3529,7.0541,7.072,242567,0
2009-02-27,7.0185,7.114,6.8569,7.114,288424,0
2009-03-02,6.905,7.0185,6.7666,6.8987,329273,0
2009-03-03,6.7251,6.7973,6.3128,6.7973,417091,0
2009-03-04,6.7491,7.0482,6.6775,7.0482,220280,0
2009-03-05,6.7616,6.9528,6.5698,6.576,850344,0
2009-03-06,6.5163,6.6473,6.3491,6.4205,280283,0
2009-03-09,6.3069,6.4027,6.1095,6.1156,257946,0
2009-03-10,6.1156,6.3786,6.0976,6.3786,463672,0
2009-03-11,6.3248,6.6298,6.295,6.5818,356727,0
2009-03-12,6.5698,6.9706,6.4086,6.9171,538182,0
2009-03-13,6.8511,7.1319,6.8511,7.0785,206599,0
2009-03-16,7.1378,7.168,6.9645,7.066,123441,0
2009-03-17,7.0906,7.1435,6.7132,7.0906,231611,0
2009-03-18,7.0185,7.0961,6.7853,6.8987,189389,0
2009-03-19,6.905,6.9406,6.6537,6.839,243452,0
2009-03-20,6.755,6.7912,6.7372,6.7372,69939,0
2009-03-23,6.8569,7.0785,6.8569,6.9767,221433,0
2009-03-24,6.9645,7.1082,6.839,7.1082,188790,0
2009-03-25,7.1378,7.2449,6.9463,7.2449,162892,0
2009-03-26,7.2571,7.3529,7.1916,7.2759,291683,0
2009-03-27,7.3047,7.3651,7.1557,7.3407,166801,0
2009-03-30,7.359,7.3651,7.1617,7.2871,135787,0
2009-03-31,7.3828,7.4361,7.2039,7.2935,160880,0
2009-04-01,7.2386,7.3651,7.168,7.359,112713,0
2009-04-02,7.3828,7.4485,7.3478,7.359,159622,0
2009-04-03,7.311,7.4485,7.1739,7.359,199221,0
2009-04-06,7.3529,7.3529,7.1977,7.2871,84459,0
2009-04-07,7.2633,7.2989,7.1557,7.1977,112918,0
2009-04-08,7.2989,7.3529,7.1739,7.3478,146017,0
2009-04-09,7.461,7.461,7.3292,7.3705,157508,0
2009-04-13,7.3955,7.3955,7.2571,7.3705,118153,0
2009-04-14,7.3705,7.4189,7.2989,7.3478,129307,0
2009-04-15,7.2871,7.4013,7.2274,7.3828,182000,0
2009-04-16,7.4303,7.4431,7.3047,7.4303,127069,0
2009-04-17,7.4485,7.6457,7.3705,7.5561,140533,0
2009-04-20,7.6036,7.6273,7.4189,7.4666,228583,0
2009-04-21,7.4303,7.6036,7.4077,7.5028,181326,0
2009-04-22,7.4189,7.6219,7.3828,7.5155,110866,0
2009-04-23,7.6098,7.6098,7.4842,7.5736,194244,0
2009-04-24,7.4969,7.5511,7.4246,7.5205,168758,0
2009-04-27,7.5087,7.5803,7.461,7.5326,141216,0
2009-04-28,7.461,7.5205,7.461,7.4969,111631,0
2009-04-29,7.4842,7.5326,7.4547,7.461,104225,0
2009-04-30,7.4666,7.5511,7.461,7.5326,197689,0
2009-05-01,7.2571,7.6098,7.0906,7.5736,119368,0
2009-05-04,7.5511,7.6705,7.5326,7.6273,237960,0
2009-05-05,7.6098,7.6578,7.4906,7.6578,135888,0
2009-05-06,7.6578,8.2451,7.6457,7.9575,323399,0
2009-05-07,8.0891,8.0891,7.8138,7.9449,153556,0
2009-05-08,7.9449,8.0048,7.9085,7.9927,142054,0
2009-05-11,7.9684,7.9987,7.6098,7.7891,246693,0
2009-05-12,7.7355,7.8434,7.7296,7.7594,115930,0
2009-05-13,7.7296,7.7296,7.5451,7.5685,98727,0
2009-05-14,7.5326,7.5561,7.4013,7.5205,251828,0
2009-05-15,7.4666,7.5155,7.4361,7.4842,104730,0
2009-05-18,7.4729,7.7,7.4547,7.7,162337,0
2009-05-19,7.7768,7.8434,7.5912,7.7768,188846,0
2009-05-20,7.7768,7.7831,7.5155,7.6578,179236,0
2009-05-21,7.6036,7.6098,7.4485,7.5451,174940,0
2009-05-22,7.5028,7.6098,7.4781,7.5511,141447,0
2009-05-26,7.5087,7.7355,7.5028,7.6941,206560,0
2009-05-27,7.7535,7.7535,7.6578,7.682,139828,0
2009-05-28,7.7535,7.8491,7.7059,7.8079,103782,0
2009-05-29,7.7891,7.9144,7.5986,7.8622,194978,0
2009-06-01,7.8555,7.9987,7.7235,7.7721,190305,0
2009-06-02,7.7059,7.8728,7.6941,7.7831,125392,0
2009-06-03,7.6941,7.8138,7.6705,7.8138,134278,0
2009-06-04,7.7891,7.8491,7.6705,7.7059,210014,0
2009-06-05,7.7121,7.7296,7.5511,7.7121,234825,0
2009-06-08,7.7235,7.7235,7.5912,7.6337,175393,0
2009-06-09,7.6036,7.7235,7.6036,7.7178,130269,0
2009-06-10,7.7,7.7768,7.6514,7.747,159307,0
2009-06-11,7.6578,7.7831,7.5262,7.6705,296092,0
2009-06-12,7.6153,7.7178,7.6153,7.6641,112513,0
2009-06-15,7.6219,7.6401,7.5326,7.6036,125576,0
2009-06-16,7.5619,7.6641,7.5619,7.6514,95857,0
2009-06-17,7.6514,7.7296,7.5619,7.6941,120257,0
2009-06-18,7.6705,7.7296,7.6337,7.6514,114609,0
2009-06-19,7.7178,7.7407,7.6401,7.7121,117948,0
2009-06-22,7.7,7.7,7.5986,7.5986,109626,0
2009-06-23,7.5986,7.7178,7.5912,7.6705,87814,0
2009-06-24,7.6941,7.7235,7.6036,7.6941,97364,0
2009-06-25,7.7,7.8434,7.6337,7.8434,157691,0
2009-06-26,7.8491,7.9085,7.7956,7.8854,103627,0
2009-06-29,7.8311,7.8972,7.7721,7.8798,116870,0
2009-06-30,7.8673,7.8854,7.7594,7.8798,131241,0
2009-07-01,7.826,7.9213,7.7594,7.9213,190478,0
2009-07-02,7.8138,7.9575,7.7831,7.9085,109194,0
2009-07-06,7.8079,7.8311,7.7178,7.8079,127775,0
2009-07-07,7.6941,7.9028,7.5451,7.7831,69691,0
2009-07-08,7.7355,7.7407,7.6036,7.7355,158128,0
2009-07-09,7.7,7.7355,7.6273,7.7121,140702,0
2009-07-10,7.6219,7.7355,7.5986,7.7059,105845,0
2009-07-13,7.6401,7.8194,7.6273,7.747,166775,0
2009-07-14,7.7121,7.7594,7.7059,7.7535,141465,0
2009-07-15,7.7355,7.8374,7.7355,7.826,148368,0
2009-07-16,7.7956,7.8798,7.7594,7.8673,113531,0
2009-07-17,7.8555,7.9987,7.7956,7.9987,167623,0
2009-07-20,8.0769,8.1241,7.9882,8.1241,124479,0
2009-07-21,8.0891,8.1241,7.9614,8.028,81840,0
2009-07-22,7.9987,8.1475,7.9987,8.0942,133827,0
2009-07-23,8.0891,8.2552,8.028,8.2313,208641,0
2009-07-24,8.2381,8.3156,8.1675,8.3092,118634,0
2009-07-27,8.3156,8.3466,8.1675,8.2912,137793,0
2009-07-28,8.3289,8.4102,8.2148,8.2381,158688,0
2009-07-29,8.2613,8.3803,8.184,8.3156,99600,0
2009-07-30,8.3156,8.3401,8.2381,8.3227,130151,0
2009-07-31,8.4296,8.4821,8.3035,8.3348,100429,0
2009-08-03,8.3515,8.5412,8.3466,8.4102,104695,0
2009-08-04,8.3925,8.4296,8.2983,8.3289,105897,0
2009-08-05,8.2679,8.4236,8.2148,8.3803,102464,0
2009-08-06,8.3348,8.3348,8.1534,8.1958,119986,0
2009-08-07,8.1958,8.3466,8.1958,8.3035,104069,0
2009-08-10,8.2313,8.3686,8.2313,8.3686,86757,0
2009-08-11,8.2983,8.4357,8.2845,8.3871,103240,0
2009-08-12,8.3401,8.3803,8.2552,8.3092,121966,0
2009-08-13,8.3515,8.3925,8.2552,8.3686,89613,0
2009-08-14,8.3568,8.3568,8.1773,8.184,163893,0
2009-08-17,8.035,8.0891,7.8434,7.9811,224026,0
2009-08-18,7.9449,8.1908,7.891,8.0769,220253,0
2009-08-19,7.9811,8.1371,7.9811,8.1303,130582,0
2009-08-20,8.1534,8.2912,8.1061,8.2679,151533,0
2009-08-21,8.2485,8.3748,8.2313,8.3401,135754,0
2009-08-24,8.3401,8.3803,8.2381,8.3466,172558,0
2009-08-25,8.3092,8.4102,8.3092,8.3871,129615,0
2009-08-26,8.3092,8.3925,8.2845,8.2983,173710,0
2009-08-27,8.2679,8.3289,8.184,8.2983,160681,0
2009-08-28,8.2552,8.3803,8.2381,8.364,109903,0
2009-08-31,8.3748,8.3803,8.2613,8.3803,137809,0
2009-09-01,8.2912,8.3871,8.2912,8.3803,136552,0
2009-09-02,8.3092,8.3515,8.226,8.2381,183084,0
2009-09-03,8.2148,8.2451,8.1595,8.2148,141756,0
2009-09-04,8.2148,8.2983,8.2087,8.2983,97528,0
2009-09-08,8.2782,8.3227,8.2679,8.3156,127074,0
2009-09-09,8.2782,8.3035,8.184,8.2451,211005,0
2009-09-10,8.2451,8.2983,8.2381,8.2845,141898,0
2009-09-11,8.2679,8.3156,8.1715,8.3035,116522,0
2009-09-14,8.2912,8.2983,8.2451,8.2737,132827,0
2009-09-15,8.2983,8.3748,8.2983,8.3401,145485,0
2009-09-16,8.3289,8.4102,8.3289,8.4102,141247,0
2009-09-17,8.364,8.4463,8.364,8.4161,150578,0
2009-09-18,8.4236,8.4598,8.3987,8.4414,145154,0
2009-09-21,8.4357,8.4544,8.364,8.4102,170754,0
2009-09-22,8.4161,8.4721,8.3987,8.4544,166640,0
2009-09-23,8.4544,8.5042,8.4296,8.4891,152535,0
2009-09-24,8.4891,8.525,8.4659,8.5008,151624,0
2009-09-25,8.4357,8.5602,8.4236,8.5369,171726,0
2009-09-28,8.5655,8.6156,8.4659,8.554,107847,0
2009-09-29,8.5181,8.6273,8.5008,8.554,155643,0
2009-09-30,8.812,8.812,8.5181,8.5305,127659,0
2009-10-01,8.5123,8.5465,8.4659,8.4963,134821,0
2009-10-02,8.3987,8.4891,8.3871,8.4891,129657,0
2009-10-05,8.4598,8.4821,8.4357,8.4794,162653,0
2009-10-06,8.4794,8.5305,8.4357,8.4963,193080,0
2009-10-07,8.4296,8.5008,8.4296,8.4963,92304,0
2009-10-08,8.4891,8.5008,8.4544,8.4794,176861,0
2009-10-09,8.4414,8.5008,8.4296,8.4721,177673,0
2009-10-12,8.4414,8.4794,8.4236,8.4463,193548,0
2009-10-13,8.364,8.3925,8.3092,8.3871,128987,0
2009-10-14,8.4102,8.4357,8.3568,8.4236,217711,0
2009-10-15,8.3568,8.3748,8.3035,8.3748,181865,0
2009-10-16,8.3092,8.3568,8.2485,8.3401,189952,0
2009-10-19,8.364,8.3925,8.2087,8.2782,336892,0
2009-10-20,8.2485,8.3227,8.2485,8.3227,211667,0
2009-10-21,8.2845,8.3156,8.2737,8.3156,121212,0
2009-10-22,8.2782,8.3466,8.2737,8.2737,199999,0
2009-10-23,8.2782,8.3871,8.2782,8.364,127964,0
2009-10-26,8.3515,8.4236,8.2845,8.3227,240077,0
2009-10-27,8.2845,8.3803,8.2845,8.3515,164718,0
2009-10-28,8.3686,8.3748,8.2191,8.226,285482,0
2009-10-29,8.2313,8.3289,8.2011,8.3289,204598,0
2009-10-30,8.3227,8.3515,8.2381,8.2782,232909,0
2009-11-02,8.3156,8.3871,8.2485,8.3156,117845,0
2009-11-03,8.2613,8.3568,8.2485,8.3401,116014,0
2009-11-04,8.3401,8.3803,8.2983,8.3035,203574,0
2009-11-05,8.364,8.364,8.2782,8.2983,170690,0
2009-11-06,8.2737,8.3289,8.2737,8.3035,97882,0
2009-11-09,8.3035,8.3871,8.3035,8.3686,127820,0
2009-11-10,8.2782,8.3568,8.2451,8.3289,193763,0
2009-11-11,8.3092,8.3568,8.2983,8.3568,134643,0
2009-11-12,8.3348,8.3466,8.2737,8.3227,198662,0
2009-11-13,8.2782,8.3686,8.2737,8.2983,130042,0
2009-11-16,8.3035,8.3515,8.2737,8.3035,225202,0
2009-11-17,8.3466,8.3515,8.3156,8.3348,165675,0
2009-11-18,8.3515,8.3748,8.3466,8.3748,118091,0
2009-11-19,8.3568,8.4102,8.3515,8.4102,118372,0
2009-11-20,8.3748,8.4357,8.3401,8.3748,148440,0
2009-11-23,8.3348,8.3748,8.3289,8.364,270204,0
2009-11-24,8.3515,8.4357,8.3515,8.4357,141333,0
2009-11-25,8.4659,8.5465,8.4161,8.5412,116724,0
2009-11-27,8.3871,8.5305,8.3871,8.5305,55931,0
2009-11-30,8.5305,8.5305,8.4544,8.4821,131707,0
2009-12-01,8.4891,8.5851,8.4721,8.5602,145087,0
2009-12-02,8.5123,8.5915,8.5123,8.5465,179915,0
2009-12-03,8.5412,8.5851,8.5008,8.5008,159145,0
2009-12-04,8.4794,8.5655,8.4794,8.5123,223843,0
2009-12-07,8.6702,8.6702,8.4598,8.5181,137095,0
2009-12-08,8.4794,8.5602,8.4296,8.4963,180388,0
2009-12-09,8.4544,8.5042,8.4236,8.4963,131042,0
2009-12-10,8.5781,8.5781,8.5305,8.554,121854,0
2009-12-11,8.525,8.5781,8.4598,8.5305,141879,0
2009-12-14,8.5718,8.6273,8.5602,8.6156,173796,0
2009-12-15,8.5718,8.6428,8.5412,8.6273,159142,0
2009-12-16,8.6759,8.7464,8.6273,8.7464,132799,0
2009-12-17,8.65,8.7681,8.65,8.7346,156793,0
2009-12-18,8.7755,8.7939,8.6759,8.7939,155966,0
2009-12-21,8.7681,8.9378,8.6855,8.92,237043,0
2009-12-22,8.8949,8.9424,8.8013,8.8463,186010,0
2009-12-23,8.8611,8.9004,8.7095,8.7521,160559,0
2009-12-24,8.7208,8.8538,8.7208,8.8287,63207,0
2009-12-28,8.8771,8.8883,8.7346,8.7634,151133,0
2009-12-29,8.7401,8.781,8.6923,8.7272,89884,0
2009-12-30,8.6565,8.7681,8.6565,8.7401,115701,0
2009-12-31,8.6702,8.7681,8.6702,8.7152,76749,0
2010-01-04,8.6382,8.7346,8.5655,8.6966,406491,0
2010-01-05,8.65,8.7875,8.65,8.7875,175730,0
2010-01-06,8.8221,8.8538,8.7464,8.7939,204704,0
2010-01-07,8.781,8.812,8.7346,8.812,155850,0
2010-01-08,8.7521,8.9779,8.7521,8.9779,203142,0
2010-01-11,9.0273,9.0273,8.9378,8.9602,168129,0
2010-01-12,8.908,8.9378,8.8287,8.8883,197377,0
2010-01-13,8.8463,8.8949,8.8362,8.8883,185497,0
2010-01-14,8.8538,8.908,8.8184,8.8771,138138,0
2010-01-15,8.8463,8.9135,8.807,8.9004,131809,0
2010-01-19,8.8668,8.9479,8.8668,8.9004,142191,0
2010-01-20,8.8883,8.9479,8.8362,8.8463,170481,0
2010-01-21,8.8771,8.9479,8.8771,8.9004,183611,0
2010-01-22,8.9545,8.9545,8.8538,8.8715,141934,0
2010-01-25,8.8771,8.9004,8.8287,8.9004,129382,0
2010-01-26,8.8949,8.9135,8.8287,8.8835,220245,0
2010-01-27,8.9004,8.9004,8.8425,8.8715,82968,0
2010-01-28,8.8771,8.9322,8.807,8.8715,129164,0
2010-01-29,8.8463,8.908,8.812,8.8184,181265,0
2010-02-01,8.8184,8.9275,8.8184,8.92,134307,0
2010-02-02,8.9004,9.0338,8.9004,9.0338,207890,0
2010-02-03,8.9779,9.0207,8.9479,8.9666,101163,0
2010-02-04,8.9545,8.9666,8.8611,8.8611,124852,0
2010-02-05,8.8221,8.8715,8.5305,8.6428,245729,0
2010-02-08,8.6855,8.8287,8.6382,8.807,195212,0
2010-02-09,8.812,8.9275,8.7152,8.8463,196366,0
2010-02-10,8.781,8.8013,8.7152,8.7208,193729,0
2010-02-11,8.7346,8.7755,8.7208,8.7464,105655,0
2010-02-12,8.7095,8.8184,8.6801,8.7681,103436,0
2010-02-16,8.7755,8.8611,8.7755,8.8425,172149,0
2010-02-17,8.8611,8.92,8.8611,8.908,196111,0
2010-02-18,8.8949,8.9666,8.8949,8.9378,157916,0
2010-02-19,8.9275,9.0142,8.8771,8.9602,272768,0
2010-02-22,8.8949,8.9919,8.8949,8.9275,266870,0
2010-02-23,8.9135,8.9545,8.908,8.9545,294531,0
2010-02-24,8.9602,8.9853,8.9602,8.9853,225808,0
2010-02-25,8.9378,9.1266,8.9378,9.0507,427343,0
2010-02-26,9.1335,9.3267,9.0806,9.2898,950799,0
2010-03-01,9.2644,9.3703,9.2644,9.3267,329065,0
2010-03-02,9.315,9.499,9.315,9.4396,376203,0
2010-03-03,9.504,9.504,9.4069,9.487,343894,0
2010-03-04,9.4396,9.4691,9.4337,9.4396,329243,0
2010-03-05,9.4218,9.59,9.4218,9.59,308386,0
2010-03-08,9.635,9.648,9.555,9.595,328950,0
2010-03-09,9.555,9.75,9.555,9.74,310717,0
2010-03-10,9.723,9.75,9.672,9.698,293228,0
2010-03-11,9.604,9.678,9.512,9.548,329581,0
2010-03-12,9.534,9.623,9.517,9.562,254269,0
2010-03-15,9.572,9.628,9.562,9.6,160213,0
2010-03-16,9.6,9.617,9.494,9.572,221784,0
2010-03-17,9.579,9.604,9.54,9.567,231119,0
2010-03-18,9.562,9.623,9.54,9.623,147744,0
2010-03-19,9.623,9.623,9.562,9.59,480184,0
2010-03-22,9.59,9.661,9.555,9.59,758864,0
2010-03-23,9.6,9.735,9.6,9.703,500286,0
2010-03-24,9.672,9.723,9.6,9.703,280140,0
2010-03-25,9.755,9.755,9.579,9.612,670101,0
2010-03-26,9.586,9.635,9.494,9.635,324852,0
2010-03-29,9.635,9.635,9.548,9.586,194960,0
2010-03-30,9.595,9.678,9.572,9.678,172190,0
2010-03-31,9.717,9.717,9.635,9.684,191594,0
2010-04-01,9.723,9.76,9.703,9.745,384858,0
2010-04-05,9.723,9.729,9.628,9.666,438421,0
2010-04-06,9.678,9.711,9.534,9.562,352961,0
2010-04-07,9.562,9.655,9.534,9.586,197302,0
2010-04-08,9.548,9.698,9.534,9.678,345168,0
2010-04-09,9.69,9.81,9.661,9.74,355094,0
2010-04-12,9.735,9.797,9.698,9.755,199520,0
2010-04-13,9.69,9.74,9.648,9.723,177562,0
2010-04-14,9.698,9.797,9.698,9.767,273341,0
2010-04-15,9.804,9.804,9.717,9.75,307508,0
2010-04-16,9.698,9.847,9.698,9.791,483674,0
2010-04-19,9.76,9.851,9.75,9.817,279245,0
2010-04-20,9.81,9.864,9.791,9.823,342164,0
2010-04-21,9.76,9.928,9.76,9.882,543508,0
2010-04-22,9.847,9.92,9.81,9.864,233150,0
2010-04-23,9.852,9.885,9.824,9.865,259965,0
2010-04-26,9.851,9.91,9.823,9.91,279377,0
2010-04-27,9.847,9.91,9.842,9.882,348289,0
2010-04-28,9.905,9.92,9.876,9.91,307584,0
2010-04-29,9.905,10.043,9.9,9.969,366859,0
2010-04-30,9.999,10.006,9.973,9.999,163612,0
2010-05-03,9.973,10.036,9.973,10.03,207156,0
2010-05-04,9.978,10.036,9.928,10.03,361404,0
2010-05-05,9.9,9.983,9.76,9.804,415998,0
2010-05-06,9.6,9.711,7.4781,9.0142,1210012,0
2010-05-07,9.0338,9.0748,8.6923,9.0338,432851,0
2010-05-10,9.2181,9.4691,9.1335,9.3503,357517,0
2010-05-11,9.2181,9.512,9.1787,9.494,239617,0
2010-05-12,9.4287,9.562,9.4287,9.548,170210,0
2010-05-13,9.54,9.617,9.4751,9.612,245944,0
2010-05-14,9.517,9.59,9.499,9.522,272798,0
2010-05-17,9.517,9.517,9.3571,9.4691,312486,0
2010-05-18,9.487,9.522,9.384,9.39,179741,0
2010-05-19,9.3267,9.4069,9.0643,9.1565,287768,0
2010-05-20,8.9602,9.0711,8.7681,8.8883,330464,0
2010-05-21,8.6319,8.9479,8.4721,8.9479,284934,0
2010-05-24,8.8835,9.0338,8.8771,8.9322,332355,0
2010-05-25,8.7401,8.8771,8.6273,8.8771,339940,0
2010-05-26,8.9378,9.0929,8.9378,9.0748,213124,0
2010-05-27,9.2181,9.2181,9.0507,9.1497,132259,0
2010-05-28,9.2423,9.2423,9.1103,9.1335,93922,0
2010-06-01,9.0929,9.2028,9.0929,9.1845,113918,0
2010-06-02,9.2123,9.2762,9.1172,9.2644,118560,0
2010-06-03,9.2644,9.3024,9.1642,9.2028,164053,0
2010-06-04,9.1172,9.2297,9.0853,9.1392,119855,0
2010-06-07,9.1392,9.3024,9.1043,9.1266,136273,0
2010-06-08,9.1392,9.2123,9.1103,9.2123,135296,0
2010-06-09,9.2357,9.3103,9.2181,9.2898,118091,0
2010-06-10,9.3453,9.4572,9.2481,9.4572,696049,0
2010-06-11,9.3743,9.4691,9.3317,9.4641,136641,0
2010-06-14,9.4751,9.534,9.4337,9.534,217620,0
2010-06-15,9.617,9.623,9.4149,9.572,314706,0
2010-06-16,9.555,9.612,9.4811,9.572,180859,0
2010-06-17,9.595,9.617,9.4811,9.586,142102,0
2010-06-18,9.579,9.595,9.4641,9.4641,261488,0
2010-06-21,9.528,9.59,9.4691,9.517,147972,0
2010-06-22,9.548,9.579,9.4641,9.54,151494,0
2010-06-23,9.504,9.595,9.504,9.572,153933,0
2010-06-24,9.555,9.628,9.517,9.59,177449,0
2010-06-25,9.604,9.635,9.562,9.617,162009,0
2010-06-28,9.779,9.779,9.612,9.655,130955,0
2010-06-29,9.612,9.628,9.579,9.604,187338,0
2010-06-30,9.648,9.655,9.61,9.648,149118,0
2010-07-01,9.655,9.661,9.59,9.655,118664,0
2010-07-02,9.628,9.661,9.548,9.572,130397,0
2010-07-06,9.6,9.623,9.567,9.604,113016,0
2010-07-07,9.635,9.678,9.595,9.678,135977,0
2010-07-08,9.666,9.672,9.628,9.672,124348,0
2010-07-09,9.672,9.717,9.666,9.717,108633,0
2010-07-12,9.797,9.81,9.717,9.755,220396,0
2010-07-13,9.83,9.83,9.755,9.784,162443,0
2010-07-14,9.784,9.784,9.711,9.74,152327,0
2010-07-15,9.75,9.755,9.612,9.617,111407,0
2010-07-16,9.635,9.745,9.635,9.729,210699,0
2010-07-19,9.767,9.779,9.745,9.755,104335,0
2010-07-20,9.729,9.81,9.717,9.755,87477,0
2010-07-21,9.76,9.767,9.698,9.755,205737,0
2010-07-22,9.779,9.804,9.767,9.804,143581,0
2010-07-23,9.81,9.851,9.797,9.842,159624,0
2010-07-26,9.882,10.06,9.847,10.06,215265,0
2010-07-27,10.205,10.205,9.915,9.969,274765,0
2010-07-28,10.023,10.067,10.011,10.03,160699,0
2010-07-29,10.05,10.055,9.882,9.962,193769,0
2010-07-30,9.943,9.978,9.928,9.978,108353,0
2010-08-02,10.05,10.05,9.99,10.001,139754,0
2010-08-03,9.864,10.001,9.864,9.978,120366,0
2010-08-04,9.978,9.983,9.935,9.943,117672,0
2010-08-05,9.935,9.983,9.887,9.9,217222,0
2010-08-06,9.842,9.978,9.836,9.876,260467,0
2010-08-09,9.928,9.935,9.882,9.935,101337,0
2010-08-10,9.943,10.006,9.905,9.973,123058,0
2010-08-11,9.928,9.999,9.87,9.943,319880,0
2010-08-12,9.851,9.978,9.83,9.973,192924,0
2010-08-13,9.99,9.99,9.95,9.99,339085,0
2010-08-16,9.978,10.001,9.973,9.999,164988,0
2010-08-17,10.018,10.018,9.887,9.962,209695,0
2010-08-18,9.983,9.999,9.92,9.978,255939,0
2010-08-19,9.973,9.978,9.915,9.978,161146,0
2010-08-20,9.969,9.973,9.95,9.962,125808,0
2010-08-23,10.05,10.129,10.043,10.114,149261,0
2010-08-24,9.99,10.06,9.983,10.06,202835,0
2010-08-25,10.05,10.06,9.99,10.043,221973,0
2010-08-26,10.011,10.06,9.999,10.043,227597,0
2010-08-27,10.073,10.122,10.03,10.096,161151,0
2010-08-30,10.05,10.102,10.05,10.087,177097,0
2010-08-31,10.115,10.115,10.018,10.03,182877,0
2010-09-01,10.055,10.151,10.055,10.122,149464,0
2010-09-02,10.108,10.205,10.092,10.205,181131,0
2010-09-03,10.339,10.582,10.281,10.582,535512,0
2010-09-07,10.516,10.523,10.237,10.292,524665,0
2010-09-08,10.262,10.391,10.252,10.391,343389,0
2010-09-09,10.429,10.429,10.339,10.417,171381,0
2010-09-10,10.429,10.495,10.391,10.422,199824,0
2010-09-13,10.368,10.435,10.252,10.273,372679,0
2010-09-14,10.252,10.339,10.212,10.256,217397,0
2010-09-15,10.273,10.305,10.102,10.114,288211,0
2010-09-16,10.134,10.162,10.108,10.134,169188,0
2010-09-17,10.194,10.266,10.129,10.143,282369,0
2010-09-20,10.205,10.273,10.129,10.252,568900,0
2010-09-21,10.256,10.333,10.175,10.273,267168,0
2010-09-22,10.298,10.298,10.129,10.157,451784,0
2010-09-23,10.102,10.241,10.102,10.223,219481,0
2010-09-24,10.241,10.351,10.219,10.292,164637,0
2010-09-27,10.333,10.333,10.181,10.247,321702,0
2010-09-28,10.262,10.333,10.219,10.298,165959,0
2010-09-29,10.327,10.455,10.262,10.357,246386,0
2010-09-30,10.412,10.412,10.281,10.281,304424,0
2010-10-01,10.347,10.395,10.285,10.319,306005,0
2010-10-04,10.339,10.391,10.319,10.333,200329,0
2010-10-05,10.361,10.372,10.247,10.266,197902,0
2010-10-06,10.281,10.333,10.247,10.273,135747,0
2010-10-07,10.273,10.351,10.241,10.347,260907,0
2010-10-08,10.361,10.391,10.347,10.391,218882,0
2010-10-11,10.395,10.409,10.292,10.333,160223,0
2010-10-12,10.347,10.405,10.333,10.401,266124,0
2010-10-13,10.351,10.38,10.285,10.285,639151,0
2010-10-14,10.273,10.368,10.273,10.347,356997,0
2010-10-15,10.38,10.405,10.102,10.157,531660,0
2010-10-18,10.169,10.219,10.114,10.199,359897,0
2010-10-19,10.136,10.339,10.136,10.298,175263,0
2010-10-20,10.357,10.372,10.252,10.372,578585,0
2010-10-21,10.38,10.422,10.339,10.361,620240,0
2010-10-22,10.339,10.441,10.339,10.441,195024,0
2010-10-25,10.447,10.487,10.422,10.447,331445,0
2010-10-26,10.447,10.487,10.357,10.409,343376,0
2010-10-27,10.409,10.409,10.292,10.351,245578,0
2010-10-28,10.38,10.401,10.305,10.401,225863,0
2010-10-29,10.436,10.51,10.41,10.491,179057,0
2010-11-01,10.462,10.544,10.409,10.455,439398,0
2010-11-02,10.495,10.555,10.386,10.441,620032,0
2010-11-03,10.495,10.506,10.38,10.455,491337,0
2010-11-04,10.487,10.617,10.487,10.574,622871,0
2010-11-05,10.605,10.642,10.401,10.523,434766,0
2010-11-08,10.544,10.665,10.542,10.605,615922,0
2010-11-09,10.649,10.653,10.495,10.562,801553,0
2010-11-10,10.312,10.495,10.298,10.391,415114,0
2010-11-11,10.401,10.51,10.285,10.298,844515,0
2010-11-12,10.194,10.229,10.03,10.06,336608,0
2010-11-15,10.08,10.162,9.817,9.817,238140,0
2010-11-16,9.635,9.797,9.3317,9.54,599383,0
2010-11-17,9.54,9.723,9.504,9.698,269983,0
2010-11-18,9.804,9.973,9.74,9.973,260847,0
2010-11-19,10.006,10.194,9.9,10.181,188445,0
2010-11-22,10.175,10.175,9.969,9.983,294260,0
2010-11-23,9.969,10.001,9.887,9.92,252700,0
2010-11-24,9.9,10.018,9.9,10.011,104072,0
2010-11-26,9.99,10.092,9.962,10.067,123870,0
2010-11-29,10.08,10.175,10.006,10.151,178004,0
2010-11-30,10.158,10.158,10.03,10.145,173809,0
2010-12-01,10.194,10.194,10.05,10.06,131599,0
2010-12-02,10.08,10.108,9.956,9.969,447055,0
2010-12-03,9.969,10.011,9.895,9.962,80655,0
2010-12-06,9.882,10.006,9.882,10.006,129461,0
2010-12-07,10.001,10.006,9.895,9.905,266751,0
2010-12-08,9.859,9.876,9.684,9.755,251169,0
2010-12-09,9.703,9.745,9.604,9.745,222229,0
2010-12-10,9.684,9.711,9.6,9.623,172080,0
2010-12-13,9.54,9.548,9.3024,9.39,437884,0
2010-12-14,9.3103,9.4287,9.3103,9.4149,287377,0
2010-12-15,9.4475,9.504,9.3743,9.504,245239,0
2010-12-16,9.525,9.802,9.519,9.795,319895,0
2010-12-17,9.772,9.864,9.745,9.842,180183,0
2010-12-20,9.905,9.91,9.617,9.684,242326,0
2010-12-21,9.661,9.745,9.623,9.745,132692,0
2010-12-22,9.745,9.791,9.655,9.76,192763,0
2010-12-23,9.772,9.772,9.698,9.723,133461,0
2010-12-27,9.69,9.804,9.69,9.76,151246,0
2010-12-28,9.81,9.81,9.595,9.74,305838,0
2010-12-29,9.679,9.751,9.661,9.747,135383,0
2010-12-30,9.747,9.747,9.661,9.724,175272,0
2010-12-31,9.744,9.75,9.72,9.744,74827,0
2011-01-03,9.784,9.804,9.684,9.711,203537,0
2011-01-04,9.74,9.772,9.661,9.723,250003,0
2011-01-05,9.745,9.745,9.623,9.711,219052,0
2011-01-06,9.717,9.75,9.655,9.729,163423,0
2011-01-07,9.729,9.74,9.672,9.717,99977,0
2011-01-10,9.74,9.784,9.703,9.784,155612,0
2011-01-11,9.797,9.81,9.69,9.772,180830,0
2011-01-12,9.823,9.87,9.779,9.864,330651,0
2011-01-13,9.87,9.935,9.859,9.915,191179,0
2011-01-14,9.935,9.978,9.791,9.915,206900,0
2011-01-18,9.969,9.969,9.804,9.876,157056,0
2011-01-19,9.874,9.88,9.788,9.828,180600,0
2011-01-20,9.784,9.851,9.784,9.83,211247,0
2011-01-21,9.823,9.962,9.817,9.935,172247,0
2011-01-24,9.935,9.978,9.9,9.969,148634,0
2011-01-25,9.92,10.001,9.92,9.956,124318,0
2011-01-26,9.915,10.03,9.895,10.018,162628,0
2011-01-27,10.023,10.03,9.943,10.006,149452,0
2011-01-28,10.018,10.043,9.92,10.03,111210,0
2011-01-31,10.033,10.104,10.033,10.104,147301,0
2011-02-01,10.102,10.151,10.073,10.134,108365,0
2011-02-02,10.073,10.157,10.043,10.073,218522,0
2011-02-03,10.066,10.072,9.983,9.997,202572,0
2011-02-04,9.973,10.001,9.91,9.91,123564,0
2011-02-07,9.95,10.092,9.935,10.08,212602,0
2011-02-08,10.08,10.114,10.043,10.096,187667,0
2011-02-09,10.067,10.102,10.001,10.087,185557,0
2011-02-10,10.072,10.157,10.072,10.143,135283,0
2011-02-11,10.102,10.157,10.073,10.157,126851,0
2011-02-14,10.162,10.181,10.114,10.151,182811,0
2011-02-15,10.143,10.181,10.011,10.096,217752,0
2011-02-16,10.096,10.262,10.06,10.256,336931,0
2011-02-18,10.136,10.212,10.102,10.136,231144,0
2011-02-22,10.055,10.189,10.043,10.102,235912,0
2011-02-23,10.092,10.189,10.023,10.096,185872,0
2011-02-24,10.114,10.169,10.03,10.073,206990,0
2011-02-25,10.129,10.136,10.042,10.122,111938,0
2011-02-28,10.156,10.2,10.113,10.161,152246,0
2011-03-01,10.156,10.211,10.106,10.133,143767,0
2011-03-02,10.135,10.223,10.106,10.174,114354,0
2011-03-03,10.229,10.229,10.09,10.113,135456,0
2011-03-04,10.114,10.136,10.066,10.086,96608,0
2011-03-07,10.108,10.169,10.091,10.151,150329,0
2011-03-08,10.157,10.194,10.122,10.194,114548,0
2011-03-09,10.189,10.219,10.102,10.157,141445,0
2011-03-10,10.514,10.514,10.128,10.18,206948,0
2011-03-11,10.108,10.348,10.055,10.241,161774,0
2011-03-14,10.194,10.205,10.066,10.072,277549,0
2011-03-15,9.707,9.989,9.644,9.976,206013,0
2011-03-16,9.954,10.006,9.914,9.948,123314,0
2011-03-17,10.014,10.026,9.909,9.979,119839,0
2011-03-18,9.997,10.006,9.904,9.926,120080,0
2011-03-21,9.989,10.023,9.967,10.01,193260,0
2011-03-22,10.01,10.095,9.997,10.095,133237,0
2011-03-23,10.108,10.2,10.095,10.2,171521,0
2011-03-24,10.229,10.281,10.2,10.212,175253,0
2011-03-25,10.236,10.273,10.223,10.266,143984,0
2011-03-28,10.237,10.327,10.237,10.257,107122,0
2011-03-29,10.257,10.34,10.257,10.34,121306,0
2011-03-30,10.348,10.363,10.299,10.358,119470,0
2011-03-31,10.367,10.412,10.35,10.412,172184,0
2011-04-01,10.419,10.45,10.34,10.348,127382,0
2011-04-04,10.382,10.424,10.351,10.382,114335,0
2011-04-05,10.409,10.43,10.394,10.417,101788,0
2011-04-06,10.458,10.465,10.299,10.348,116718,0
2011-04-07,10.345,10.379,10.317,10.368,85851,0
2011-04-08,10.374,10.374,10.286,10.286,95423,0
2011-04-11,10.306,10.358,10.246,10.252,97933,0
2011-04-12,10.27,10.331,10.255,10.317,102743,0
2011-04-13,10.363,10.369,10.281,10.334,120377,0
2011-04-14,10.348,10.425,10.334,10.419,138062,0
2011-04-15,10.45,10.45,10.351,10.358,89781,0
2011-04-18,10.348,10.419,10.334,10.351,73457,0
2011-04-19,10.358,10.436,10.334,10.436,97734,0
2011-04-20,10.465,10.543,10.432,10.443,130116,0
2011-04-21,10.473,10.473,10.351,10.406,104264,0
2011-04-25,10.406,10.406,10.358,10.369,125033,0
2011-04-26,10.405,10.43,10.35,10.35,167785,0
2011-04-27,10.369,10.397,10.327,10.348,112606,0
2011-04-28,10.34,10.392,10.334,10.382,99346,0
2011-04-29,10.401,10.733,10.385,10.549,229426,0
2011-05-02,10.579,10.647,10.552,10.647,147506,0
2011-05-03,10.68,10.687,10.546,10.663,114635,0
2011-05-04,10.662,10.784,10.551,10.705,186702,0
2011-05-05,10.707,10.75,10.663,10.694,123254,0
2011-05-06,10.705,10.725,10.615,10.675,106921,0
2011-05-09,10.658,10.693,10.603,10.646,111240,0
2011-05-10,10.705,10.796,10.646,10.742,114973,0
2011-05-11,10.761,10.798,10.75,10.768,109472,0
2011-05-12,10.792,10.888,10.792,10.851,165400,0
2011-05-13,10.859,10.943,10.827,10.827,125705,0
2011-05-16,10.827,10.943,10.827,10.917,114004,0
2011-05-17,10.95,11.017,10.816,10.93,264414,0
2011-05-18,10.968,11.004,10.865,10.956,150578,0
2011-05-19,11.017,11.097,10.999,11.04,146629,0
2011-05-20,11.064,11.079,10.977,10.996,113630,0
2011-05-23,10.987,11.089,10.968,11.04,186898,0
2011-05-24,11.062,11.067,10.93,10.975,170264,0
2011-05-25,11.004,11.05,10.999,11.022,120917,0
2011-05-26,10.987,11.057,10.987,11.017,135492,0
2011-05-27,11.053,11.064,10.984,11.002,141282,0
2011-05-31,11.052,11.064,11.023,11.064,122076,0
2011-06-01,11.062,11.067,10.98,11.004,154961,0
2011-06-02,11.037,11.064,11.002,11.064,141149,0
2011-06-03,10.932,11.064,10.932,11.064,83410,0
2011-06-06,11.064,11.064,11.019,11.064,124310,0
2011-06-07,11.069,11.091,10.923,10.929,244690,0
2011-06-08,10.916,10.963,10.733,10.746,159074,0
2011-06-09,10.753,10.893,10.733,10.782,140378,0
2011-06-10,10.811,10.89,10.761,10.798,92882,0
2011-06-13,10.839,10.873,10.668,10.668,182041,0
2011-06-14,10.663,10.895,10.663,10.878,145097,0
2011-06-15,10.878,10.945,10.854,10.912,182769,0
2011-06-16,10.925,11.002,10.838,10.937,144072,0
2011-06-17,10.938,10.965,10.902,10.932,108095,0
2011-06-20,10.971,11.06,10.971,11.047,128920,0
2011-06-21,11.118,11.16,10.984,11.002,176285,0
2011-06-22,11.037,11.086,10.854,10.878,162295,0
2011-06-23,10.867,11.099,10.867,11.064,153213,0
2011-06-24,11.077,11.14,11.051,11.058,145303,0
2011-06-27,11.093,11.093,10.932,10.99,141987,0
2011-06-28,11.037,11.105,11.024,11.071,132760,0
2011-06-29,11.06,11.214,11.06,11.19,165420,0
2011-06-30,11.262,11.262,10.987,10.987,284040,0
2011-07-01,11,11.022,10.497,10.649,927325,0
2011-07-05,10.619,10.668,10.361,10.396,796215,0
2011-07-06,10.39,10.527,10.39,10.51,317177,0
2011-07-07,10.544,10.627,10.535,10.595,291991,0
2011-07-08,10.583,10.652,10.557,10.608,256194,0
2011-07-11,10.61,10.635,10.513,10.571,173616,0
2011-07-12,10.608,10.633,10.583,10.633,158857,0
2011-07-13,10.598,10.689,10.552,10.653,174288,0
2011-07-14,10.649,10.696,10.571,10.586,222356,0
2011-07-15,10.571,10.678,10.571,10.678,171651,0
2011-07-18,10.682,10.71,10.616,10.671,143463,0
2011-07-19,10.701,10.733,10.659,10.701,141231,0
2011-07-20,10.702,10.739,10.635,10.678,204055,0
2011-07-21,10.71,10.746,10.696,10.739,162234,0
2011-07-22,10.756,10.787,10.7,10.761,155028,0
2011-07-25,10.758,10.758,10.635,10.666,175176,0
2011-07-26,10.627,10.663,10.534,10.583,241952,0
2011-07-27,10.593,10.604,10.394,10.441,221179,0
2011-07-28,10.474,10.474,10.337,10.39,152870,0
2011-07-29,10.341,10.4,10.172,10.365,269072,0
2011-08-01,10.929,10.943,10.497,10.571,155859,0
2011-08-02,10.873,10.873,10.372,10.405,179117,0
2011-08-03,10.459,10.564,10.402,10.544,213951,0
2011-08-04,10.752,10.752,10.281,10.314,190532,0
2011-08-05,10.242,10.35,9.4168,9.983,755425,0
2011-08-08,9.608,9.724,9.1787,9.2957,545906,0
2011-08-09,9.0152,9.4435,8.7995,9.4435,1184677,0
2011-08-10,9.0824,9.4099,9.0824,9.3822,532794,0
2011-08-11,9.2615,9.736,9.2561,9.666,373768,0
2011-08-12,9.621,9.691,9.592,9.678,209534,0
2011-08-15,9.751,9.911,9.704,9.889,194519,0
2011-08-16,9.829,9.96,9.829,9.917,226788,0
2011-08-17,9.972,10.001,9.924,9.989,166000,0
2011-08-18,9.877,9.907,9.741,9.802,164741,0
2011-08-19,9.691,9.802,9.608,9.615,133214,0
2011-08-22,9.671,9.757,9.582,9.712,196026,0
2011-08-23,9.795,9.902,9.757,9.902,159223,0
2011-08-24,9.859,9.911,9.835,9.902,123890,0
2011-08-25,9.911,9.911,9.808,9.87,156003,0
2011-08-26,9.77,9.913,9.77,9.908,201471,0
2011-08-29,9.917,9.96,9.877,9.911,164334,0
2011-08-30,9.816,9.924,9.816,9.877,98442,0
2011-08-31,9.953,9.966,9.898,9.915,186523,0
2011-09-01,9.966,9.966,9.884,9.911,129288,0
2011-09-02,9.88,9.904,9.754,9.88,117284,0
2011-09-06,9.819,9.929,9.749,9.929,151416,0
2011-09-07,9.958,10.018,9.922,10.018,114531,0
2011-09-08,10.005,10.05,9.981,9.996,83611,0
2011-09-09,9.978,9.984,9.83,9.949,129612,0
2011-09-12,9.918,9.934,9.885,9.897,90976,0
2011-09-13,9.885,9.949,9.852,9.934,109486,0
2011-09-14,9.918,9.934,9.861,9.861,95871,0
2011-09-15,9.861,9.908,9.817,9.879,112363,0
2011-09-16,9.865,9.978,9.861,9.978,141039,0
2011-09-19,9.973,9.973,9.852,9.918,110944,0
2011-09-20,9.903,10.185,9.903,10.052,238777,0
2011-09-21,10.071,10.095,9.955,10.003,231640,0
2011-09-22,9.941,9.969,9.679,9.742,198860,0
2011-09-23,9.706,9.749,9.549,9.661,217724,0
2011-09-26,9.64,9.852,9.587,9.809,184708,0
2011-09-27,9.908,10.003,9.847,9.925,186661,0
2011-09-28,9.973,9.999,9.908,9.949,96727,0
2011-09-29,9.999,10.003,9.748,9.796,147260,0
2011-09-30,9.793,9.961,9.737,9.91,200884,0
2011-10-03,9.879,9.941,9.666,9.684,91076,0
2011-10-04,9.54,9.621,9.3542,9.3831,217639,0
2011-10-05,9.3989,9.63,9.3831,9.618,172655,0
2011-10-06,9.65,9.65,9.55,9.577,140196,0
2011-10-07,9.666,9.68,9.4681,9.4681,120712,0
2011-10-10,9.621,9.752,9.587,9.7,151110,0
2011-10-11,9.666,9.811,9.666,9.766,113418,0
2011-10-12,9.749,9.779,9.603,9.661,287938,0
2011-10-13,9.549,9.627,9.498,9.627,140950,0
2011-10-14,9.647,9.738,9.635,9.684,96084,0
2011-10-17,9.714,9.714,9.556,9.582,126820,0
2011-10-18,9.54,9.616,9.522,9.603,83832,0
2011-10-19,9.655,9.706,9.621,9.706,117932,0
2011-10-20,9.752,9.805,9.726,9.805,124769,0
2011-10-21,9.88,9.997,9.854,9.997,153152,0
2011-10-24,10.005,10.043,9.91,10.03,139524,0
2011-10-25,10.047,10.047,9.959,9.972,161501,0
2011-10-26,9.971,10.043,9.971,10.043,173114,0
2011-10-27,10.299,10.313,10.133,10.195,152717,0
2011-10-28,10.219,10.223,10.145,10.212,129307,0
2011-10-31,10.218,10.218,10.116,10.132,136886,0
2011-11-01,10.11,10.11,10.02,10.079,154259,0
2011-11-02,10.099,10.176,10.05,10.142,91441,0
2011-11-03,10.195,10.233,10.155,10.195,108030,0
2011-11-04,10.197,10.203,10.111,10.119,114254,0
2011-11-07,10.178,10.212,10.108,10.212,138189,0
2011-11-08,10.212,10.223,10.158,10.219,152782,0
2011-11-09,10.195,10.201,10.125,10.168,120803,0
2011-11-10,10.189,10.201,10.139,10.201,111964,0
2011-11-11,10.359,10.492,10.327,10.474,287059,0
2011-11-14,10.384,10.442,10.27,10.305,144925,0
2011-11-15,10.249,10.29,10.051,10.078,227414,0
2011-11-16,10.011,10.078,9.997,10.045,99822,0
2011-11-17,10.102,10.154,9.921,9.971,158971,0
2011-11-18,10.047,10.071,10.001,10.065,120165,0
2011-11-21,10.045,10.078,9.909,9.997,152313,0
2011-11-22,10.045,10.063,9.975,10.045,119170,0
2011-11-23,10.102,10.102,9.982,9.997,105864,0
2011-11-25,10.096,10.189,10.071,10.103,58543,0
2011-11-28,10.145,10.283,10.011,10.078,89098,0
2011-11-29,10.095,10.123,9.921,10.07,106230,0
2011-11-30,10.207,10.227,10.146,10.223,140131,0
2011-12-01,10.254,10.319,10.237,10.319,199213,0
2011-12-02,10.323,10.356,10.251,10.266,256553,0
2011-12-05,10.323,10.515,10.307,10.515,231288,0
2011-12-06,10.522,10.557,10.47,10.557,192062,0
2011-12-07,10.533,10.533,10.353,10.438,158386,0
2011-12-08,10.419,10.54,10.335,10.385,91942,0
2011-12-09,10.395,10.406,10.305,10.353,137226,0
2011-12-12,10.307,10.392,10.301,10.35,94391,0
2011-12-13,10.382,10.392,10.323,10.361,82430,0
2011-12-14,10.471,10.471,10.168,10.239,171818,0
2011-12-15,10.244,10.356,10.189,10.195,143747,0
2011-12-16,10.237,10.263,10.157,10.218,131994,0
2011-12-19,10.266,10.307,10.215,10.244,120898,0
2011-12-20,10.278,10.353,10.248,10.353,112219,0
2011-12-21,10.395,10.556,10.379,10.54,227454,0
2011-12-22,10.54,10.674,10.525,10.655,189526,0
2011-12-23,10.686,10.715,10.636,10.636,156491,0
2011-12-27,10.556,10.686,10.525,10.577,162031,0
2011-12-28,10.796,10.796,10.502,10.564,124606,0
2011-12-29,10.569,10.569,10.406,10.406,87206,0
2011-12-30,10.452,10.488,10.322,10.329,126933,0
2012-01-03,10.372,10.406,10.359,10.385,96058,0
2012-01-04,10.406,10.556,10.372,10.556,121425,0
2012-01-05,10.544,10.569,10.508,10.564,100984,0
2012-01-06,10.549,10.651,10.54,10.63,97226,0
2012-01-09,10.678,10.693,10.577,10.603,128381,0
2012-01-10,10.661,10.674,10.609,10.655,142481,0
2012-01-11,10.612,10.826,10.564,10.813,208884,0
2012-01-12,10.8,10.808,10.668,10.676,153440,0
2012-01-13,10.693,10.753,10.667,10.674,117013,0
2012-01-17,10.696,10.736,10.658,10.658,132768,0
2012-01-18,10.651,10.738,10.591,10.738,119719,0
2012-01-19,10.72,10.805,10.655,10.763,303644,0
2012-01-20,10.778,10.829,10.758,10.771,427799,0
2012-01-23,10.771,10.818,10.726,10.805,267765,0
2012-01-24,10.81,10.856,10.792,10.84,387860,0
2012-01-25,10.84,10.887,10.824,10.877,219810,0
2012-01-26,10.877,11.035,10.877,11.035,354377,0
2012-01-27,11.04,11.107,11.028,11.051,306400,0
2012-01-30,11.053,11.148,11.035,11.102,228241,0
2012-01-31,11.126,11.137,10.987,11.032,316035,0
2012-02-01,11.053,11.053,10.973,11.005,188113,0
2012-02-02,11.031,11.04,10.905,10.905,289984,0
2012-02-03,10.915,11.064,10.915,11.003,568122,0
2012-02-06,10.997,11.021,10.915,10.915,357545,0
2012-02-07,10.917,11.061,10.911,10.96,152447,0
2012-02-08,10.978,11.005,10.911,10.931,187098,0
2012-02-09,10.953,10.992,10.925,10.925,171752,0
2012-02-10,10.89,10.936,10.852,10.866,184332,0
2012-02-13,10.909,11.003,10.89,10.909,217268,0
2012-02-14,10.915,11.051,10.909,11.045,394316,0
2012-02-15,11.107,11.209,11.064,11.159,460788,0
2012-02-16,11.19,11.209,11.152,11.19,164955,0
2012-02-17,11.215,11.282,10.97,11.119,307652,0
2012-02-21,11.159,11.167,11.045,11.045,446879,0
2012-02-22,11.087,11.167,11.07,11.131,392899,0
2012-02-23,11.119,11.229,11.107,11.185,364280,0
2012-02-24,11.226,11.232,11.054,11.061,658565,0
2012-02-27,11.107,11.152,11.045,11.107,313624,0
2012-02-28,11.152,11.159,11.079,11.079,246376,0
2012-02-29,11.149,11.155,11.014,11.033,238618,0
2012-03-01,11.064,11.1,10.997,11.051,292992,0
2012-03-02,11.077,11.137,11.039,11.126,289890,0
2012-03-05,11.128,11.163,11.005,11.011,458206,0
2012-03-06,10.988,11.019,10.761,10.816,412720,0
2012-03-07,10.861,11.056,10.838,11.049,169971,0
2012-03-08,11.042,11.129,11.033,11.126,203697,0
2012-03-09,11.163,11.163,11.083,11.103,223530,0
2012-03-12,11.097,11.155,11.089,11.142,249327,0
2012-03-13,11.135,11.176,11.097,11.155,212250,0
2012-03-14,11.124,11.191,11.083,11.191,193915,0
2012-03-15,11.28,11.28,11.083,11.135,178893,0
2012-03-16,11.097,11.128,10.96,11.054,346246,0
2012-03-19,11.011,11.097,10.987,11.097,213292,0
2012-03-20,11.142,11.142,11.089,11.103,92960,0
2012-03-21,11.103,11.232,11.103,11.232,162338,0
2012-03-22,11.232,11.299,11.061,11.226,288233,0
2012-03-23,11.267,11.355,11.229,11.355,460295,0
2012-03-26,11.377,11.508,11.365,11.484,202240,0
2012-03-27,11.508,11.868,11.484,11.737,659304,0
2012-03-28,11.784,11.82,11.652,11.709,272995,0
2012-03-29,11.722,11.77,11.508,11.615,255035,0
2012-03-30,11.681,11.705,11.592,11.615,175994,0
2012-04-02,11.638,11.678,11.548,11.607,274485,0
2012-04-03,11.572,11.586,11.459,11.525,263987,0
2012-04-04,11.427,11.56,11.415,11.496,210307,0
2012-04-05,11.536,11.542,11.404,11.427,186117,0
2012-04-09,11.409,11.409,11.283,11.322,160026,0
2012-04-10,11.287,11.362,11.236,11.25,197475,0
2012-04-11,11.25,11.425,11.25,11.287,261248,0
2012-04-12,11.334,11.334,11.166,11.229,260406,0
2012-04-13,11.236,11.283,11.194,11.202,243059,0
2012-04-16,11.25,11.276,11.068,11.145,347842,0
2012-04-17,11.19,11.251,11.126,11.129,326472,0
2012-04-18,11.077,11.166,11.077,11.092,230937,0
2012-04-19,11.105,11.137,11.001,11.056,251280,0
2012-04-20,11.084,11.236,11.062,11.236,142779,0
2012-04-23,11.236,11.402,11.224,11.402,285353,0
2012-04-24,11.438,11.5,11.375,11.5,196788,0
2012-04-25,11.518,11.619,11.474,11.619,170386,0
2012-04-26,11.644,11.745,11.632,11.686,210524,0
2012-04-27,11.616,11.629,11.548,11.588,175323,0
2012-04-30,11.634,11.719,11.634,11.688,174411,0
2012-05-01,11.705,11.844,11.694,11.788,196896,0
2012-05-02,11.729,11.751,11.553,11.586,154270,0
2012-05-03,11.634,11.634,11.375,11.447,201563,0
2012-05-04,11.447,11.456,11.317,11.364,179624,0
2012-05-07,11.375,11.434,11.323,11.35,194364,0
2012-05-08,11.336,11.521,11.336,11.496,218429,0
2012-05-09,11.501,11.698,11.491,11.641,185700,0
2012-05-10,11.673,11.719,11.64,11.693,111600,0
2012-05-11,11.647,11.879,11.647,11.844,154448,0
2012-05-14,11.733,11.762,11.555,11.555,171479,0
2012-05-15,11.508,11.602,11.461,11.555,161935,0
2012-05-16,11.588,11.688,11.582,11.653,215857,0
2012-05-17,11.705,11.726,11.284,11.297,273150,0
2012-05-18,11.323,11.344,11.105,11.152,212662,0
2012-05-21,11.166,11.262,11.099,11.099,274137,0
2012-05-22,11.076,11.19,11.048,11.084,213216,0
2012-05-23,11.145,11.521,11.137,11.415,154116,0
2012-05-24,11.456,11.629,11.421,11.582,169591,0
2012-05-25,11.588,11.653,11.388,11.439,155702,0
2012-05-29,11.496,11.616,11.496,11.582,95301,0
2012-05-30,11.588,11.634,11.56,11.616,135702,0
2012-05-31,11.646,11.659,11.459,11.489,134253,0
2012-06-01,11.327,11.506,11.327,11.459,184856,0
2012-06-04,11.427,11.439,11.19,11.224,176108,0
2012-06-05,11.208,11.235,11.149,11.214,162834,0
2012-06-06,11.183,11.241,11.143,11.208,134131,0
2012-06-07,11.214,11.257,11.135,11.214,176946,0
2012-06-08,11.176,11.221,11.116,11.198,136029,0
2012-06-11,11.226,11.361,11.213,11.287,110399,0
2012-06-12,11.301,11.489,11.301,11.474,132586,0
2012-06-13,11.482,11.489,11.334,11.367,147423,0
2012-06-14,11.367,11.409,11.347,11.381,132048,0
2012-06-15,11.381,11.432,11.255,11.34,134071,0
2012-06-18,11.327,11.361,11.293,11.334,103719,0
2012-06-19,11.393,11.587,11.387,11.581,113104,0
2012-06-20,11.581,11.64,11.559,11.634,155310,0
2012-06-21,11.705,11.808,11.681,11.719,156998,0
2012-06-22,11.747,11.78,11.718,11.774,110837,0
2012-06-25,11.741,11.872,11.681,11.815,76425,0
2012-06-26,11.872,11.935,11.844,11.913,181601,0
2012-06-27,11.984,11.992,11.88,11.941,170877,0
2012-06-28,11.984,11.999,11.901,11.992,152351,0
2012-06-29,11.992,12.068,11.818,11.818,182822,0
2012-07-02,11.782,11.844,11.774,11.788,167187,0
2012-07-03,11.832,11.867,11.818,11.832,55397,0
2012-07-05,11.852,11.895,11.808,11.831,92723,0
2012-07-06,11.815,11.922,11.78,11.831,73175,0
2012-07-09,11.838,11.852,11.801,11.815,97224,0
2012-07-10,11.852,11.895,11.754,11.768,141271,0
2012-07-11,11.774,11.831,11.696,11.696,125933,0
2012-07-12,11.585,11.831,11.539,11.724,173289,0
2012-07-13,11.762,11.866,11.696,11.852,107094,0
2012-07-16,11.852,11.852,11.786,11.808,103462,0
2012-07-17,11.808,11.838,11.711,11.711,191909,0
2012-07-18,11.731,11.859,11.731,11.831,109199,0
2012-07-19,11.823,11.955,11.823,11.928,132773,0
2012-07-20,11.879,11.992,11.879,11.979,126499,0
2012-07-23,11.979,12.04,11.922,12.04,120155,0
2012-07-24,12.015,12.068,11.984,12.034,205107,0
2012-07-25,11.961,12.131,11.961,11.969,269122,0
2012-07-26,12.015,12.053,11.905,11.935,176759,0
2012-07-27,11.961,11.969,11.905,11.928,152012,0
2012-07-30,11.922,11.955,11.866,11.928,255599,0
2012-07-31,11.941,11.984,11.922,11.941,139757,0
2012-08-01,11.941,12.103,11.928,12.094,162940,0
2012-08-02,12.068,12.123,12.034,12.123,111634,0
2012-08-03,12.131,12.17,12.082,12.155,124731,0
2012-08-06,12.14,12.183,12.103,12.177,110229,0
2012-08-07,12.177,12.234,12.116,12.201,90681,0
2012-08-08,12.155,12.177,12.068,12.123,117756,0
2012-08-09,12.082,12.162,12.06,12.123,103996,0
2012-08-10,12.103,12.207,12.103,12.17,113197,0
2012-08-13,12.175,12.277,12.13,12.269,151080,0
2012-08-14,12.269,12.269,12.024,12.18,181026,0
2012-08-15,12.2,12.241,12.161,12.211,137380,0
2012-08-16,12.254,12.277,12.145,12.175,111351,0
2012-08-17,12.145,12.261,12.145,12.2,100310,0
2012-08-20,12.269,12.284,12.219,12.247,128765,0
2012-08-21,12.247,12.277,12.126,12.187,168000,0
2012-08-22,12.167,12.187,12.011,12.011,165132,0
2012-08-23,12.219,12.219,12.138,12.175,101221,0
2012-08-24,12.187,12.194,12.126,12.13,98985,0
2012-08-27,12.187,12.211,12.072,12.1,128281,0
2012-08-28,12.051,12.126,12.031,12.066,162489,0
2012-08-29,12.066,12.145,12.024,12.072,160902,0
2012-08-30,12.039,12.13,12.039,12.107,157839,0
2012-08-31,12.1,12.145,12.091,12.145,94564,0
2012-09-04,12.126,12.284,12.126,12.247,140673,0
2012-09-05,12.226,12.241,12.031,12.072,164161,0
2012-09-06,12.121,12.175,12.019,12.051,183791,0
2012-09-07,12.051,12.138,11.952,12.043,202453,0
2012-09-10,11.996,12.078,11.996,12.058,114034,0
2012-09-11,12.072,12.18,12.043,12.18,157837,0
2012-09-12,12.173,12.252,12.097,12.124,158715,0
2012-09-13,12.085,12.21,12.042,12.205,196654,0
2012-09-14,12.231,12.348,12.198,12.333,211885,0
2012-09-17,12.322,12.322,12.21,12.287,116078,0
2012-09-18,12.268,12.313,12.247,12.276,161794,0
2012-09-19,12.3,12.369,12.3,12.362,108774,0
2012-09-20,12.369,12.381,12.313,12.34,136566,0
2012-09-21,12.375,12.439,12.34,12.431,120806,0
2012-09-24,12.431,12.468,12.41,12.445,173494,0
2012-09-25,12.445,12.48,12.375,12.451,218361,0
2012-09-26,12.468,12.599,12.458,12.599,228943,0
2012-09-27,12.595,12.599,12.561,12.595,124675,0
2012-09-28,12.599,12.65,12.595,12.632,181528,0
2012-10-01,12.681,12.757,12.605,12.757,142187,0
2012-10-02,12.757,12.776,12.667,12.71,153065,0
2012-10-03,12.667,12.78,12.667,12.78,111331,0
2012-10-04,12.771,12.789,12.673,12.688,77725,0
2012-10-05,12.702,12.757,12.667,12.667,75540,0
2012-10-08,12.643,12.667,12.554,12.561,88994,0
2012-10-09,12.523,12.575,12.419,12.439,127703,0
2012-10-10,12.451,12.451,12.029,12.07,291716,0
2012-10-11,11.983,12.299,11.96,12.231,214516,0
2012-10-12,12.205,12.275,12.095,12.11,198867,0
2012-10-15,12.095,12.205,12.095,12.095,121205,0
2012-10-16,12.089,12.209,12.089,12.192,96381,0
2012-10-17,12.172,12.251,12.165,12.251,134472,0
2012-10-18,12.192,12.306,12.172,12.306,157402,0
2012-10-19,12.306,12.362,12.246,12.356,108938,0
2012-10-22,12.356,12.369,12.299,12.348,152508,0
2012-10-23,12.348,12.516,12.34,12.481,168621,0
2012-10-24,12.481,12.645,12.481,12.639,143785,0
2012-10-25,12.705,12.799,12.669,12.799,200437,0
2012-10-26,12.791,12.864,12.633,12.839,171666,0
2012-10-31,12.806,12.839,12.633,12.653,253822,0
2012-11-01,12.69,12.82,12.633,12.737,146152,0
2012-11-02,12.737,12.777,12.645,12.772,156444,0
2012-11-05,12.724,12.772,12.633,12.676,112895,0
2012-11-06,12.712,12.791,12.662,12.662,91849,0
2012-11-07,12.676,12.766,12.569,12.766,109709,0
2012-11-08,12.751,12.772,12.569,12.758,154750,0
2012-11-09,12.758,12.806,12.614,12.758,91693,0
2012-11-12,12.799,12.806,12.676,12.772,66438,0
2012-11-13,12.811,12.811,12.477,12.513,128338,0
2012-11-14,12.513,12.598,11.898,12.054,287228,0
2012-11-15,11.975,12.09,11.541,12.084,360637,0
2012-11-16,12.105,12.594,12.054,12.466,158823,0
2012-11-19,12.574,12.594,12.486,12.594,121827,0
2012-11-20,12.588,12.71,12.521,12.71,137466,0
2012-11-21,12.75,12.805,12.71,12.805,112781,0
2012-11-23,12.777,12.912,12.777,12.906,85421,0
2012-11-26,12.877,12.877,12.574,12.681,158265,0
2012-11-27,12.598,12.79,12.594,12.777,118404,0
2012-11-28,12.757,12.912,12.757,12.863,170385,0
2012-11-29,12.856,12.928,12.826,12.899,131420,0
2012-11-30,12.863,12.877,12.764,12.833,97935,0
2012-12-03,12.79,12.877,12.688,12.764,125751,0
2012-12-04,12.734,12.856,12.702,12.71,77718,0
2012-12-05,12.75,12.863,12.75,12.863,117072,0
2012-12-06,12.877,12.894,12.818,12.863,83955,0
2012-12-07,12.833,12.899,12.71,12.886,189708,0
2012-12-10,12.863,12.973,12.846,12.973,100109,0
2012-12-11,12.98,13.029,12.757,12.852,261164,0
2012-12-12,12.79,12.965,12.764,12.928,112957,0
2012-12-13,12.906,12.906,12.826,12.856,101054,0
2012-12-14,12.839,12.863,12.744,12.863,96847,0
2012-12-17,12.886,12.886,12.598,12.734,220285,0
2012-12-18,12.79,12.79,12.536,12.545,139670,0
2012-12-19,12.545,12.744,12.529,12.574,174664,0
2012-12-20,12.574,12.594,12.436,12.454,144799,0
2012-12-21,12.383,12.598,12.383,12.493,154242,0
2012-12-24,12.46,12.637,12.454,12.637,52123,0
2012-12-26,12.637,12.637,12.5,12.58,172484,0
2012-12-27,12.619,12.801,12.619,12.751,130760,0
2012-12-28,12.745,12.836,12.724,12.836,78114,0
2012-12-31,12.682,12.836,12.513,12.625,148766,0
2013-01-02,12.759,12.925,12.704,12.902,78908,0
2013-01-03,12.866,12.866,12.651,12.808,224449,0
2013-01-04,12.793,12.902,12.729,12.751,123488,0
2013-01-07,12.745,12.784,12.674,12.729,121858,0
2013-01-08,12.619,12.737,12.552,12.605,298277,0
2013-01-09,12.66,12.729,12.588,12.712,140015,0
2013-01-10,12.644,12.745,12.632,12.712,155634,0
2013-01-11,12.724,12.891,12.689,12.891,130411,0
2013-01-14,12.866,12.882,12.737,12.836,136241,0
2013-01-15,12.956,12.956,12.859,12.898,215170,0
2013-01-16,12.859,12.971,12.808,12.962,146367,0
2013-01-17,12.983,13.078,12.932,13.065,162213,0
2013-01-18,13.065,13.108,13.027,13.108,113437,0
2013-01-22,13.102,13.12,13.012,13.072,111493,0
2013-01-23,13.114,13.195,13.065,13.128,196151,0
2013-01-24,13.148,13.159,13.022,13.093,151340,0
2013-01-25,13.133,13.175,12.991,13.108,167599,0
2013-01-28,13.133,13.133,12.956,13.042,142307,0
2013-01-29,13.065,13.128,13.034,13.12,112230,0
2013-01-30,13.114,13.12,13.042,13.049,139297,0
2013-01-31,13.108,13.168,13.072,13.168,133393,0
2013-02-01,13.187,13.195,13.148,13.195,215854,0
2013-02-04,13.351,13.359,13.027,13.25,174334,0
2013-02-05,13.265,13.265,13.042,13.093,227506,0
2013-02-06,13.168,13.25,13.114,13.154,151607,0
2013-02-07,13.265,13.265,13.034,13.108,161277,0
2013-02-08,13.159,13.299,13.128,13.238,146190,0
2013-02-11,13.27,13.27,13.108,13.168,130319,0
2013-02-12,13.227,13.233,13.049,13.078,142629,0
2013-02-13,13.211,13.309,13.148,13.258,99365,0
2013-02-14,13.365,13.405,13.239,13.344,138301,0
2013-02-15,13.316,13.365,13.211,13.344,105029,0
2013-02-19,13.353,13.365,13.309,13.336,125111,0
2013-02-20,13.324,13.405,13.286,13.36,111646,0
2013-02-21,13.383,13.383,13.251,13.377,128686,0
2013-02-22,13.127,13.398,13.127,13.196,163137,0
2013-02-25,13.196,13.239,13.042,13.049,191765,0
2013-02-26,13.033,13.12,12.998,13.057,134822,0
2013-02-27,13.012,13.033,12.9,13.027,161825,0
2013-02-28,13.101,13.239,13.064,13.168,174818,0
2013-03-01,13.133,13.3,13.127,13.148,129937,0
2013-03-04,13.148,13.188,13.042,13.101,216047,0
2013-03-05,13.093,13.093,13.012,13.042,92070,0
2013-03-06,13.071,13.071,12.946,13.021,151884,0
2013-03-07,13.021,13.078,12.983,13.042,83404,0
2013-03-08,13.071,13.139,13.049,13.127,60119,0
2013-03-11,13.239,13.271,13.114,13.168,157616,0
2013-03-12,13.211,13.244,13.108,13.148,110920,0
2013-03-13,13.251,13.272,13.119,13.22,159592,0
2013-03-14,13.258,13.258,13.092,13.1,143022,0
2013-03-15,13.175,13.182,12.887,12.953,216589,0
2013-03-18,12.945,13.228,12.945,13.228,128746,0
2013-03-19,13.234,13.301,13.187,13.292,107661,0
2013-03-20,13.239,13.427,13.239,13.399,156521,0
2013-03-21,13.427,13.487,13.378,13.479,110715,0
2013-03-22,13.487,13.493,13.337,13.414,144475,0
2013-03-25,13.47,13.479,13.279,13.406,127264,0
2013-03-26,13.365,13.493,13.354,13.455,136385,0
2013-03-27,13.47,13.505,13.337,13.36,219669,0
2013-03-28,13.372,13.427,13.272,13.33,209754,0
2013-04-01,13.414,13.414,13.168,13.22,165788,0
2013-04-02,13.22,13.372,13.196,13.317,87249,0
2013-04-03,13.286,13.345,13.148,13.258,107330,0
2013-04-04,13.245,13.258,13.092,13.092,128911,0
2013-04-05,13.108,13.127,12.945,13.032,206141,0
2013-04-08,13.1,13.1,12.982,13.004,130629,0
2013-04-09,13.032,13.119,12.996,13.119,121173,0
2013-04-10,13.063,13.138,13.019,13.092,136561,0
2013-04-11,13.113,13.168,13.083,13.113,109393,0
2013-04-12,13.113,13.127,13.055,13.119,87354,0
2013-04-15,13.092,13.203,13.055,13.203,134980,0
2013-04-16,13.203,13.203,13.113,13.132,154635,0
2013-04-17,13.154,13.245,13.132,13.245,111738,0
2013-04-18,13.245,13.251,13.182,13.251,115106,0
2013-04-19,13.24,13.31,13.22,13.31,84641,0
2013-04-22,13.379,13.379,13.228,13.373,105792,0
2013-04-23,13.386,13.437,13.28,13.415,146137,0
2013-04-24,13.457,13.473,13.379,13.443,105720,0
2013-04-25,13.401,13.473,13.373,13.401,118225,0
2013-04-26,13.443,13.473,13.361,13.443,90256,0
2013-04-29,13.443,13.457,13.373,13.401,116076,0
2013-04-30,13.423,13.423,13.366,13.415,103782,0
2013-05-01,13.443,13.449,13.245,13.245,182144,0
2013-05-02,13.24,13.287,13.182,13.212,102914,0
2013-05-03,13.259,13.332,13.203,13.24,91121,0
2013-05-06,13.234,13.234,13.159,13.196,109806,0
2013-05-07,13.188,13.273,13.175,13.273,94994,0
2013-05-08,13.234,13.326,13.196,13.31,109285,0
2013-05-09,13.355,13.379,13.31,13.373,67838,0
2013-05-10,13.366,13.507,13.366,13.507,85272,0
2013-05-13,13.549,13.549,13.354,13.442,109076,0
2013-05-14,13.456,13.456,13.354,13.428,105571,0
2013-05-15,13.456,13.456,13.278,13.372,121503,0
2013-05-16,13.365,13.442,13.324,13.442,130160,0
2013-05-17,13.464,13.464,13.372,13.428,99185,0
2013-05-20,13.436,13.436,13.3,13.354,130016,0
2013-05-21,13.385,13.422,13.292,13.422,127610,0
2013-05-22,13.422,13.436,13.345,13.379,90644,0
2013-05-23,13.394,13.522,13.354,13.522,135001,0
2013-05-24,13.522,13.613,13.456,13.592,129932,0
2013-05-28,13.549,13.572,13.406,13.414,158534,0
2013-05-29,13.436,13.442,13.006,13.172,307405,0
2013-05-30,13.243,13.33,13.11,13.157,127792,0
2013-05-31,13.183,13.183,12.689,12.776,237862,0
2013-06-03,12.924,12.924,12.442,12.479,239841,0
2013-06-04,12.363,12.643,12.321,12.597,226312,0
2013-06-05,12.579,12.804,12.549,12.775,194054,0
2013-06-06,12.731,12.754,12.66,12.754,103706,0
2013-06-07,12.779,12.779,12.571,12.579,140273,0
2013-06-10,12.631,12.631,12.305,12.455,241116,0
2013-06-11,12.516,12.516,12.127,12.156,332270,0
2013-06-12,12.099,12.205,11.928,12.013,327919,0
2013-06-13,12.085,12.198,11.817,12.178,383911,0
2013-06-14,12.305,12.39,12.172,12.39,300882,0
2013-06-17,12.363,12.383,12.233,12.305,264038,0
2013-06-18,12.326,12.326,12.241,12.312,189457,0
2013-06-19,12.291,12.326,12.069,12.077,213979,0
2013-06-20,12.004,12.047,11.64,11.749,374257,0
2013-06-21,11.831,11.972,11.764,11.921,220422,0
2013-06-24,11.904,11.904,11.533,11.84,250185,0
2013-06-25,11.928,11.928,11.724,11.898,205992,0
2013-06-26,11.972,12.211,11.972,12.198,219779,0
2013-06-27,12.255,12.506,12.211,12.457,231770,0
2013-06-28,12.489,12.595,12.39,12.595,244677,0
2013-07-01,12.664,12.694,12.551,12.619,120465,0
2013-07-02,12.565,12.565,12.349,12.444,106975,0
2013-07-03,12.226,12.332,12.131,12.255,155440,0
2013-07-05,12.321,12.321,11.963,11.972,117267,0
2013-07-08,12.077,12.131,11.684,11.684,250318,0
2013-07-09,11.898,12.054,11.749,12.019,191213,0
2013-07-10,12.107,12.131,11.957,12.126,150323,0
2013-07-11,12.303,12.387,12.196,12.329,204456,0
2013-07-12,12.246,12.369,12.151,12.277,163194,0
2013-07-15,12.309,12.525,12.287,12.467,156914,0
2013-07-16,12.455,12.455,12.202,12.268,138920,0
2013-07-17,12.215,12.361,12.215,12.337,102681,0
2013-07-18,12.318,12.323,12.175,12.246,117462,0
2013-07-19,12.202,12.26,12.151,12.207,102116,0
2013-07-22,12.268,12.268,12.135,12.167,197350,0
2013-07-23,12.167,12.268,12.117,12.189,181795,0
2013-07-24,12.23,12.26,12.066,12.129,143219,0
2013-07-25,12.151,12.237,12.066,12.221,174891,0
2013-07-26,12.207,12.207,12.05,12.175,314970,0
2013-07-29,12.124,12.167,12.103,12.167,151925,0
2013-07-30,12.202,12.202,12.103,12.189,107647,0
2013-07-31,12.237,12.246,12.135,12.196,173344,0
2013-08-01,12.215,12.237,12.11,12.143,135463,0
2013-08-02,12.175,12.246,12.124,12.23,161413,0
2013-08-05,12.221,12.221,12.103,12.11,217959,0
2013-08-06,12.117,12.189,12.087,12.129,159589,0
2013-08-07,12.151,12.284,12.143,12.284,200624,0
2013-08-08,12.268,12.337,12.207,12.207,126917,0
2013-08-09,12.167,12.26,12.167,12.26,90326,0
2013-08-12,12.215,12.309,12.207,12.294,101871,0
2013-08-13,12.298,12.298,12.198,12.291,90018,0
2013-08-14,12.225,12.313,12.138,12.248,184582,0
2013-08-15,12.205,12.205,12.039,12.096,165491,0
2013-08-16,12.096,12.125,12.039,12.068,145432,0
2013-08-19,12.03,12.052,11.924,11.938,111044,0
2013-08-20,11.932,11.992,11.855,11.944,223478,0
2013-08-21,11.895,11.901,11.833,11.87,167613,0
2013-08-22,11.905,11.967,11.841,11.932,139262,0
2013-08-23,11.953,11.992,11.905,11.992,102015,0
2013-08-26,12.03,12.03,11.932,11.953,145920,0
2013-08-27,11.905,12.001,11.87,11.938,163842,0
2013-08-28,11.985,12.13,11.985,12.125,223012,0
2013-08-29,12.12,12.218,12.018,12.218,168221,0
2013-08-30,12.264,12.264,12.138,12.241,99322,0
2013-09-03,12.322,12.381,12.234,12.345,164946,0
2013-09-04,12.375,12.495,12.308,12.436,518774,0
2013-09-05,12.456,12.456,12.301,12.381,139148,0
2013-09-06,12.36,12.396,12.228,12.322,134921,0
2013-09-09,12.305,12.327,12.28,12.298,69265,0
2013-09-10,12.308,12.36,12.228,12.36,130524,0
2013-09-11,12.378,12.409,12.232,12.409,160336,0
2013-09-12,12.381,12.442,12.267,12.316,126664,0
2013-09-13,12.283,12.345,12.22,12.234,99845,0
2013-09-16,12.275,12.316,12.199,12.228,113263,0
2013-09-17,12.199,12.244,12.193,12.193,130933,0
2013-09-18,12.179,12.387,12.121,12.381,155565,0
2013-09-19,12.353,12.353,12.228,12.287,184760,0
2013-09-20,12.301,12.301,12.172,12.275,184895,0
2013-09-23,12.234,12.308,12.234,12.301,110217,0
2013-09-24,12.244,12.301,12.193,12.287,174620,0
2013-09-25,12.308,12.308,12.179,12.258,129899,0
2013-09-26,12.287,12.387,12.211,12.375,138754,0
2013-09-27,12.337,12.375,12.258,12.375,139085,0
2013-09-30,12.316,12.375,12.244,12.375,149861,0
2013-10-01,12.322,12.353,12.267,12.353,165615,0
2013-10-02,12.283,12.322,12.244,12.308,159554,0
2013-10-03,12.316,12.322,12.207,12.283,90013,0
2013-10-04,12.258,12.258,12.187,12.25,76163,0
2013-10-07,12.199,12.234,12.121,12.179,87394,0
2013-10-08,12.172,12.187,12.075,12.09,121748,0
2013-10-09,12.06,12.112,12.019,12.112,112854,0
2013-10-10,12.156,12.156,12.075,12.098,127323,0
2013-10-11,12.093,12.135,11.834,12.093,335087,0
2013-10-14,12.117,12.117,12.028,12.064,107539,0
2013-10-15,12.041,12.072,11.978,12.049,144384,0
2013-10-16,12.049,12.129,11.996,12.124,181333,0
2013-10-17,12.124,12.286,12.103,12.286,193373,0
2013-10-18,12.24,12.305,12.151,12.223,220845,0
2013-10-21,12.223,12.272,12.182,12.196,178289,0
2013-10-22,12.19,12.297,12.19,12.28,155074,0
2013-10-23,12.291,12.313,12.272,12.286,225839,0
2013-10-24,12.286,12.313,12.28,12.297,149200,0
2013-10-25,12.297,12.327,12.297,12.327,123682,0
2013-10-28,12.313,12.385,12.313,12.372,157929,0
2013-10-29,12.357,12.41,12.342,12.394,155045,0
2013-10-30,12.419,12.419,12.334,12.394,130400,0
2013-10-31,12.394,12.419,12.327,12.357,144860,0
2013-11-01,12.385,12.419,12.291,12.322,181382,0
2013-11-04,12.305,12.342,12.272,12.313,164855,0
2013-11-05,12.313,12.357,12.254,12.327,256857,0
2013-11-06,12.327,12.365,12.313,12.342,229421,0
2013-11-07,12.334,12.472,12.327,12.424,361211,0
2013-11-08,12.424,12.488,12.327,12.478,195619,0
2013-11-11,12.401,12.512,12.401,12.488,113630,0
2013-11-12,12.441,12.46,12.372,12.394,131747,0
2013-11-13,12.423,12.423,12.346,12.369,158676,0
2013-11-14,12.463,12.463,12.322,12.369,102880,0
2013-11-15,12.437,12.437,12.308,12.388,228916,0
2013-11-18,12.353,12.369,12.301,12.369,128340,0
2013-11-19,12.317,12.406,12.283,12.382,178879,0
2013-11-20,12.353,12.361,12.274,12.301,164422,0
2013-11-21,12.322,12.322,12.234,12.322,152797,0
2013-11-22,12.346,12.346,12.258,12.328,114572,0
2013-11-25,12.346,12.376,12.258,12.353,177039,0
2013-11-26,12.283,12.388,12.266,12.369,346093,0
2013-11-27,12.328,12.346,12.301,12.337,195310,0
2013-11-29,12.308,12.346,12.287,12.308,120292,0
2013-12-02,12.328,12.346,12.293,12.328,242390,0
2013-12-03,12.293,12.463,12.283,12.406,573928,0
2013-12-04,12.353,12.444,12.328,12.397,285042,0
2013-12-05,12.346,12.415,12.322,12.337,216716,0
2013-12-06,12.353,12.406,12.322,12.397,192529,0
2013-12-09,12.397,12.463,12.361,12.397,287745,0
2013-12-10,12.444,12.476,12.397,12.463,238396,0
2013-12-11,12.478,12.623,12.378,12.575,450789,0
2013-12-12,12.589,12.636,12.512,12.566,215514,0
2013-12-13,12.535,12.608,12.494,12.589,137279,0
2013-12-16,12.582,12.6,12.503,12.543,135808,0
2013-12-17,12.589,12.589,12.478,12.503,210018,0
2013-12-18,12.566,12.566,12.447,12.517,202164,0
2013-12-19,12.494,12.512,12.46,12.488,250930,0
2013-12-20,12.494,12.551,12.478,12.551,296278,0
2013-12-23,13.029,13.039,12.595,12.794,425066,0
2013-12-24,12.873,12.873,12.726,12.773,111724,0
2013-12-26,12.75,12.817,12.726,12.794,210114,0
2013-12-27,12.806,12.843,12.754,12.813,132853,0
2013-12-30,12.79,12.887,12.769,12.87,251728,0
2013-12-31,12.888,12.888,12.769,12.798,223468,0
2014-01-02,12.887,12.9,12.76,12.822,155824,0
2014-01-03,12.909,12.916,12.769,12.822,172959,0
2014-01-06,12.916,12.916,12.822,12.862,161955,0
2014-01-07,12.958,12.997,12.856,12.997,171501,0
2014-01-08,12.965,13.081,12.9,13.06,237304,0
2014-01-09,13.081,13.107,12.828,12.862,336439,0
2014-01-10,12.933,13.06,12.836,12.99,254525,0
2014-01-13,12.95,13.011,12.87,12.887,116703,0
2014-01-14,12.85,12.887,12.754,12.79,247835,0
2014-01-15,12.822,12.843,12.78,12.806,152613,0
2014-01-16,12.822,12.85,12.79,12.85,155077,0
2014-01-17,12.806,13.081,12.806,13.06,297381,0
2014-01-21,13.027,13.128,13.011,13.09,174373,0
2014-01-22,13.12,13.149,13.052,13.113,202130,0
2014-01-23,13.113,13.17,13.099,13.14,160799,0
2014-01-24,13.156,13.17,13.004,13.081,191446,0
2014-01-27,13.074,13.09,12.862,12.878,158790,0
2014-01-28,12.916,12.984,12.87,12.933,166344,0
2014-01-29,12.95,13.027,12.822,12.87,179405,0
2014-01-30,12.925,12.925,12.828,12.856,143542,0
2014-01-31,12.798,12.958,12.78,12.941,189585,0
2014-02-03,12.984,12.984,12.896,12.974,130635,0
2014-02-04,12.984,12.984,12.862,12.896,162703,0
2014-02-05,12.896,12.9,12.798,12.85,121991,0
2014-02-06,12.843,13.044,12.828,12.9,200269,0
2014-02-07,12.909,13.128,12.9,13.107,126145,0
2014-02-10,13.074,13.099,13.035,13.09,125898,0
2014-02-11,13.027,13.107,12.981,13.004,234167,0
2014-02-12,13.056,13.094,12.891,12.92,156936,0
2014-02-13,12.911,12.978,12.891,12.978,149872,0
2014-02-14,12.985,13.016,12.937,13.016,106346,0
2014-02-18,12.985,13.04,12.954,13.001,185222,0
2014-02-19,13.024,13.116,12.961,13.11,121747,0
2014-02-20,13.11,13.159,13.072,13.094,171177,0
2014-02-21,13.146,13.146,13.072,13.086,146341,0
2014-02-24,13.124,13.146,13.072,13.116,133193,0
2014-02-25,13.137,13.137,12.983,12.983,204803,0
2014-02-26,12.985,13.078,12.961,13.007,184328,0
2014-02-27,12.992,13.072,12.969,13.072,164176,0
2014-02-28,13.078,13.11,12.983,13.016,225268,0
2014-03-03,13.001,13.047,12.961,13.04,131048,0
2014-03-04,13.078,13.116,13.016,13.086,126292,0
2014-03-05,13.086,13.086,12.978,13.047,183840,0
2014-03-06,13.024,13.056,12.944,12.969,178164,0
2014-03-07,12.961,12.983,12.856,12.903,229411,0
2014-03-10,12.92,12.92,12.846,12.864,111539,0
2014-03-11,12.838,12.872,12.815,12.823,320641,0
2014-03-12,12.845,12.92,12.845,12.856,224853,0
2014-03-13,12.872,12.891,12.8,12.852,227975,0
2014-03-14,12.856,12.881,12.791,12.8,121332,0
2014-03-17,12.838,12.864,12.808,12.815,124183,0
2014-03-18,12.815,12.891,12.791,12.864,121565,0
2014-03-19,12.898,12.954,12.845,12.845,137986,0
2014-03-20,12.845,12.881,12.831,12.872,93996,0
2014-03-21,12.881,12.92,12.856,12.911,129433,0
2014-03-24,12.928,12.928,12.852,12.881,92171,0
2014-03-25,12.92,12.92,12.845,12.872,139166,0
2014-03-26,12.898,12.911,12.856,12.864,124527,0
2014-03-27,12.891,12.898,12.838,12.856,154665,0
2014-03-28,12.845,12.928,12.838,12.911,117557,0
2014-03-31,12.937,13.002,12.903,12.978,197055,0
2014-04-01,12.945,13.041,12.945,13.008,185558,0
2014-04-02,13.025,13.031,12.937,12.978,185104,0
2014-04-03,12.983,13.017,12.937,12.983,139919,0
2014-04-04,13.057,13.065,12.928,12.954,176384,0
2014-04-07,12.945,12.978,12.928,12.945,126035,0
2014-04-08,12.937,12.954,12.898,12.898,152087,0
2014-04-09,12.937,12.97,12.898,12.92,131529,0
2014-04-10,12.937,12.978,12.92,12.978,115438,0
2014-04-11,12.919,12.953,12.898,12.911,115304,0
2014-04-14,12.953,12.953,12.856,12.89,151211,0
2014-04-15,12.911,12.911,12.844,12.89,234593,0
2014-04-16,12.919,12.961,12.851,12.944,140645,0
2014-04-17,12.928,12.978,12.871,12.978,141405,0
2014-04-21,12.928,13.105,12.88,13.088,245170,0
2014-04-22,13.072,13.149,13.041,13.112,170049,0
2014-04-23,13.112,13.161,13.096,13.149,228006,0
2014-04-24,13.127,13.149,12.992,13.017,195305,0
2014-04-25,13.041,13.169,13.025,13.169,129295,0
2014-04-28,13.184,13.184,13.072,13.105,151343,0
2014-04-29,13.112,13.234,13.079,13.209,174315,0
2014-04-30,13.209,13.234,13.184,13.201,150324,0
2014-05-01,13.227,13.227,13.149,13.178,213062,0
2014-05-02,13.132,13.29,13.132,13.24,121666,0
2014-05-05,13.253,13.268,13.234,13.262,104570,0
2014-05-06,13.246,13.253,13.227,13.227,89127,0
2014-05-07,13.262,13.316,13.218,13.234,185345,0
2014-05-08,13.253,13.277,13.209,13.262,160539,0
2014-05-09,13.277,13.316,13.24,13.253,185755,0
2014-05-12,13.29,13.325,13.227,13.316,152827,0
2014-05-13,13.298,13.391,13.29,13.391,157748,0
2014-05-14,13.363,13.391,13.307,13.368,143275,0
2014-05-15,13.368,13.368,13.325,13.363,422257,0
2014-05-16,13.398,13.398,13.276,13.276,121730,0
2014-05-19,13.252,13.331,13.252,13.331,148034,0
2014-05-20,13.307,13.325,13.267,13.29,106738,0
2014-05-21,13.284,13.316,13.267,13.276,109968,0
2014-05-22,13.298,13.338,13.284,13.338,159578,0
2014-05-23,13.316,13.347,13.284,13.338,89986,0
2014-05-27,13.338,13.356,13.307,13.316,93640,0
2014-05-28,13.252,13.356,13.252,13.325,133958,0
2014-05-29,13.316,13.363,13.316,13.347,81218,0
2014-05-30,13.363,13.368,13.276,13.298,192653,0
2014-06-02,13.331,13.331,13.252,13.261,101389,0
2014-06-03,13.24,13.24,13.147,13.2,290407,0
2014-06-04,13.147,13.217,13.137,13.184,156455,0
2014-06-05,13.168,13.267,13.154,13.261,261708,0
2014-06-06,13.245,13.284,13.2,13.2,135046,0
2014-06-09,13.159,13.208,13.154,13.159,164961,0
2014-06-10,13.176,13.24,13.154,13.24,92521,0
2014-06-11,13.226,13.29,13.226,13.29,90491,0
2014-06-12,13.275,13.289,13.245,13.289,111983,0
2014-06-13,13.283,13.331,13.275,13.307,84541,0
2014-06-16,13.316,13.316,13.275,13.307,89287,0
2014-06-17,13.298,13.298,13.26,13.275,101285,0
2014-06-18,13.266,13.283,13.251,13.26,120030,0
2014-06-19,13.283,13.298,13.239,13.266,105213,0
2014-06-20,13.275,13.283,13.239,13.26,91389,0
2014-06-23,13.251,13.331,13.239,13.298,111097,0
2014-06-24,13.307,13.307,13.216,13.216,116705,0
2014-06-25,13.251,13.307,13.239,13.307,124203,0
2014-06-26,13.298,13.298,13.251,13.275,91061,0
2014-06-27,13.251,13.307,13.245,13.307,88427,0
2014-06-30,13.298,13.316,13.26,13.307,158591,0
2014-07-01,13.316,13.347,13.283,13.325,115417,0
2014-07-02,13.316,13.347,13.283,13.289,64314,0
2014-07-03,13.316,13.347,13.283,13.316,77516,0
2014-07-07,13.331,13.376,13.307,13.347,104918,0
2014-07-08,13.338,13.363,13.307,13.338,143583,0
2014-07-09,13.338,13.356,13.316,13.356,81534,0
2014-07-10,13.316,13.391,13.316,13.383,97824,0
2014-07-11,13.406,13.414,13.355,13.414,54957,0
2014-07-14,13.414,13.414,13.355,13.367,90605,0
2014-07-15,13.362,13.367,13.259,13.259,140009,0
2014-07-16,13.266,13.266,13.198,13.224,141399,0
2014-07-17,13.251,13.251,13.215,13.237,99029,0
2014-07-18,13.259,13.266,13.215,13.224,91296,0
2014-07-21,13.224,13.259,13.224,13.224,121614,0
2014-07-22,13.266,13.306,13.243,13.306,100162,0
2014-07-23,13.306,13.362,13.282,13.362,101240,0
2014-07-24,13.382,13.382,13.306,13.362,103462,0
2014-07-25,13.367,13.43,13.362,13.43,117294,0
2014-07-28,13.43,13.438,13.375,13.382,80336,0
2014-07-29,13.375,13.382,13.324,13.33,123892,0
2014-07-30,13.346,13.362,13.237,13.274,82602,0
2014-07-31,13.224,13.237,13.122,13.122,124162,0
2014-08-01,13.002,13.143,12.827,13.073,179187,0
2014-08-04,13.059,13.114,13.042,13.059,96783,0
2014-08-05,13.033,13.042,12.841,12.85,196449,0
2014-08-06,12.85,13.108,12.834,13.099,167230,0
2014-08-07,13.033,13.166,13.033,13.122,100216,0
2014-08-08,13.09,13.108,13.002,13.059,116649,0
2014-08-11,13.051,13.114,13.026,13.073,95113,0
2014-08-12,13.042,13.081,13.002,13.002,97277,0
2014-08-13,13.002,13.051,12.855,12.918,391695,0
2014-08-14,12.9,13.009,12.897,12.968,121220,0
2014-08-15,13.002,13.09,12.983,13.051,159722,0
2014-08-18,13.051,13.108,13.051,13.081,90828,0
2014-08-19,13.108,13.114,13.068,13.114,115004,0
2014-08-20,13.09,13.099,13.033,13.081,118375,0
2014-08-21,13.108,13.108,13.033,13.059,109405,0
2014-08-22,13.033,13.042,12.968,12.986,151976,0
2014-08-25,13.009,13.073,12.935,13.026,230505,0
2014-08-26,13.026,13.073,12.977,13.051,140544,0
2014-08-27,13.026,13.099,13.002,13.042,180793,0
2014-08-28,13.018,13.068,12.944,13.068,239881,0
2014-08-29,13.068,13.108,13.033,13.09,167846,0
2014-09-02,13.059,13.122,13.051,13.114,95353,0
2014-09-03,13.099,13.099,13.033,13.09,131623,0
2014-09-04,13.073,13.081,13.018,13.018,104659,0
2014-09-05,12.992,13.026,12.977,13.002,133060,0
2014-09-08,12.977,13.009,12.935,12.952,114503,0
2014-09-09,12.918,12.968,12.91,12.91,125879,0
2014-09-10,12.861,12.944,12.848,12.877,198313,0
2014-09-11,12.9,12.935,12.867,12.867,135172,0
2014-09-12,12.897,12.897,12.839,12.86,101774,0
2014-09-15,12.877,12.887,12.825,12.86,91619,0
2014-09-16,12.867,12.887,12.81,12.877,120492,0
2014-09-17,12.86,12.887,12.802,12.817,220929,0
2014-09-18,12.825,12.848,12.802,12.833,101722,0
2014-09-19,12.833,12.867,12.817,12.86,86345,0
2014-09-22,12.887,12.887,12.802,12.81,103584,0
2014-09-23,12.825,12.855,12.784,12.802,135518,0
2014-09-24,12.802,12.81,12.722,12.777,184078,0
2014-09-25,12.737,12.737,12.612,12.682,241099,0
2014-09-26,12.649,12.722,12.604,12.691,156501,0
2014-09-29,12.584,12.619,12.567,12.612,144221,0
2014-09-30,12.619,12.675,12.593,12.668,240813,0
2014-10-01,12.627,12.746,12.604,12.746,206608,0
2014-10-02,12.698,12.716,12.593,12.698,166195,0
2014-10-03,12.707,12.777,12.682,12.777,116148,0
2014-10-06,12.777,12.793,12.728,12.777,105763,0
2014-10-07,12.737,12.833,12.737,12.833,155888,0
2014-10-08,12.793,12.9,12.777,12.897,213011,0
2014-10-09,12.855,12.877,12.784,12.848,160994,0
2014-10-10,12.838,12.838,12.771,12.801,90707,0
2014-10-13,12.771,12.792,12.736,12.745,110393,0
2014-10-14,12.801,12.801,12.639,12.639,174399,0
2014-10-15,12.602,12.602,12.416,12.473,216397,0
2014-10-16,12.382,12.59,12.249,12.564,173824,0
2014-10-17,12.59,12.689,12.573,12.596,289782,0
2014-10-20,12.573,12.727,12.549,12.618,267487,0
2014-10-21,12.666,12.689,12.581,12.657,221343,0
2014-10-22,12.647,12.727,12.61,12.657,134147,0
2014-10-23,12.777,12.824,12.745,12.771,126877,0
2014-10-24,12.783,12.783,12.689,12.722,121174,0
2014-10-27,12.736,12.745,12.647,12.673,163144,0
2014-10-28,12.673,12.783,12.673,12.771,124035,0
2014-10-29,12.777,12.801,12.706,12.722,122658,0
2014-10-30,12.697,12.727,12.618,12.682,153334,0
2014-10-31,12.714,12.771,12.697,12.714,170302,0
2014-11-03,12.736,12.816,12.722,12.762,176190,0
2014-11-04,12.736,12.745,12.682,12.727,86741,0
2014-11-05,12.762,12.762,12.706,12.722,103520,0
2014-11-06,12.689,12.736,12.625,12.647,186247,0
2014-11-07,12.673,12.736,12.647,12.689,124103,0
2014-11-10,12.697,12.714,12.618,12.673,112626,0
2014-11-11,12.639,12.714,12.618,12.689,140325,0
2014-11-12,12.697,12.727,12.666,12.722,137285,0
2014-11-13,12.727,12.727,12.681,12.689,123951,0
2014-11-14,12.689,12.714,12.681,12.697,103092,0
2014-11-17,12.697,12.727,12.617,12.639,171154,0
2014-11-18,12.666,12.697,12.617,12.632,270539,0
2014-11-19,12.625,12.639,12.572,12.601,161037,0
2014-11-20,12.596,12.632,12.563,12.58,228397,0
2014-11-21,12.625,12.689,12.589,12.625,255014,0
2014-11-24,12.646,12.689,12.632,12.681,210292,0
2014-11-25,12.681,12.714,12.609,12.697,284137,0
2014-11-26,12.689,12.706,12.639,12.689,202278,0
2014-11-28,12.697,12.727,12.632,12.727,110988,0
2014-12-01,12.673,12.681,12.617,12.666,213310,0
2014-12-02,12.639,12.689,12.601,12.646,191057,0
2014-12-03,12.632,12.825,12.601,12.783,312350,0
2014-12-04,12.727,12.762,12.673,12.736,224344,0
2014-12-05,12.673,12.673,12.625,12.639,199551,0
2014-12-08,12.639,12.639,12.507,12.531,248174,0
2014-12-09,12.497,12.531,12.451,12.521,209569,0
2014-12-10,12.488,12.513,12.444,12.466,278035,0
2014-12-11,12.459,12.488,12.322,12.379,482405,0
2014-12-12,12.346,12.363,12.26,12.322,311332,0
2014-12-15,12.305,12.337,12.172,12.172,261164,0
2014-12-16,12.109,12.296,11.957,12.234,470012,0
2014-12-17,12.251,12.412,12.251,12.412,310854,0
2014-12-18,12.488,12.554,12.436,12.478,275569,0
2014-12-19,12.506,12.554,12.385,12.427,378775,0
2014-12-22,12.403,12.451,12.289,12.337,585655,0
2014-12-23,12.403,12.521,12.328,12.471,314410,0
2014-12-24,12.488,12.58,12.421,12.554,270499,0
2014-12-26,12.513,12.554,12.488,12.513,147435,0
2014-12-29,12.561,12.569,12.476,12.502,291410,0
2014-12-30,12.44,12.448,12.382,12.431,347809,0
2014-12-31,12.44,12.715,12.44,12.706,499782,0
2015-01-02,12.666,12.689,12.615,12.681,75543,0
2015-01-05,12.607,12.615,12.502,12.536,245660,0
2015-01-06,12.569,12.607,12.511,12.511,234972,0
2015-01-07,12.6,12.697,12.6,12.697,212138,0
2015-01-08,12.689,12.786,12.673,12.772,236069,0
2015-01-09,12.804,12.804,12.681,12.777,182724,0
2015-01-12,12.795,12.795,12.624,12.681,217926,0
2015-01-13,12.681,12.715,12.607,12.689,211595,0
2015-01-14,12.554,12.638,12.528,12.624,155603,0
2015-01-15,12.646,12.656,12.578,12.595,171102,0
2015-01-16,12.536,12.646,12.493,12.615,211365,0
2015-01-20,12.615,12.681,12.595,12.666,152067,0
2015-01-21,12.689,12.746,12.666,12.728,149056,0
2015-01-22,12.755,12.851,12.728,12.81,321983,0
2015-01-23,12.81,12.81,12.737,12.746,163118,0
2015-01-26,12.755,12.819,12.755,12.81,124926,0
2015-01-27,12.772,12.786,12.689,12.786,128950,0
2015-01-28,12.795,12.795,12.697,12.728,130250,0
2015-01-29,12.715,12.737,12.656,12.689,139569,0
2015-01-30,12.632,12.689,12.624,12.638,153377,0
2015-02-02,12.646,12.681,12.607,12.656,170774,0
2015-02-03,12.666,12.804,12.656,12.804,116388,0
2015-02-04,12.746,12.777,12.728,12.737,103089,0
2015-02-05,12.772,12.804,12.746,12.772,139089,0
2015-02-06,12.795,12.892,12.786,12.795,201455,0
2015-02-09,12.728,12.835,12.715,12.722,179881,0
2015-02-10,12.746,12.804,12.689,12.804,101760,0
2015-02-11,12.827,12.851,12.777,12.842,123918,0
2015-02-12,12.851,12.915,12.835,12.872,163449,0
2015-02-13,12.899,12.933,12.777,12.794,156983,0
2015-02-17,12.794,12.827,12.714,12.727,149545,0
2015-02-18,12.714,12.754,12.705,12.722,112758,0
2015-02-19,12.736,12.777,12.644,12.654,262936,0
2015-02-20,12.637,12.785,12.63,12.785,222094,0
2015-02-23,12.794,12.882,12.777,12.851,188126,0
2015-02-24,12.856,12.915,12.819,12.915,167966,0
2015-02-25,12.907,12.959,12.892,12.942,127848,0
2015-02-26,12.915,12.959,12.872,12.951,127019,0
2015-02-27,12.924,13.02,12.915,12.993,129688,0
2015-03-02,12.983,13.01,12.915,12.942,143360,0
2015-03-03,12.942,12.959,12.915,12.951,74137,0
2015-03-04,12.933,13.02,12.933,13.01,96886,0
2015-03-05,12.993,13.037,12.942,12.942,92213,0
2015-03-06,12.924,12.942,12.842,12.892,190449,0
2015-03-09,12.872,12.951,12.872,12.951,75985,0
2015-03-10,12.907,12.983,12.892,12.983,110288,0
2015-03-11,12.993,13.01,12.891,12.899,142712,0
2015-03-12,12.932,13.045,12.84,12.85,143810,0
2015-03-13,12.85,12.856,12.81,12.826,116198,0
2015-03-16,12.863,12.95,12.81,12.95,180466,0
2015-03-17,12.906,12.923,12.817,12.817,165069,0
2015-03-18,12.834,12.891,12.817,12.856,152609,0
2015-03-19,12.856,12.863,12.826,12.84,118763,0
2015-03-20,12.85,12.906,12.834,12.834,135624,0
2015-03-23,12.85,12.899,12.84,12.85,115339,0
2015-03-24,12.85,12.95,12.85,12.923,78197,0
2015-03-25,12.95,12.967,12.899,12.923,91152,0
2015-03-26,12.932,12.983,12.899,12.983,86383,0
2015-03-27,12.983,13.002,12.959,12.959,81743,0
2015-03-30,12.986,13.01,12.95,13.01,100924,0
2015-03-31,13.002,13.02,12.923,12.923,121560,0
2015-04-01,12.959,13.063,12.95,13.063,106423,0
2015-04-02,13.002,13.045,12.986,13.01,126094,0
2015-04-06,13.02,13.096,12.986,13.087,111432,0
2015-04-07,13.087,13.128,13.055,13.096,87292,0
2015-04-08,13.121,13.159,13.078,13.153,99088,0
2015-04-09,13.144,13.184,13.113,13.184,115306,0
2015-04-10,13.176,13.192,13.153,13.176,92250,0
2015-04-13,13.184,13.192,13.112,13.159,105883,0
2015-04-14,13.152,13.241,13.152,13.21,151541,0
2015-04-15,13.22,13.249,13.184,13.192,138657,0
2015-04-16,13.201,13.308,13.152,13.21,159250,0
2015-04-17,13.201,13.274,13.176,13.274,127620,0
2015-04-20,13.274,13.299,13.257,13.299,112441,0
2015-04-21,13.327,13.333,13.274,13.299,71824,0
2015-04-22,13.299,13.299,13.274,13.299,83373,0
2015-04-23,13.299,13.342,13.299,13.342,109890,0
2015-04-24,13.342,13.39,13.318,13.352,104394,0
2015-04-27,13.374,13.38,13.36,13.38,121306,0
2015-04-28,13.374,13.38,13.342,13.36,78686,0
2015-04-29,13.36,13.374,13.308,13.318,90099,0
2015-04-30,13.327,13.374,13.249,13.257,213592,0
2015-05-01,13.257,13.274,13.257,13.257,129927,0
2015-05-04,13.299,13.308,13.257,13.274,97384,0
2015-05-05,13.257,13.274,13.249,13.274,83784,0
2015-05-06,13.274,13.29,13.241,13.284,108841,0
2015-05-07,13.284,13.284,13.21,13.235,125133,0
2015-05-08,13.257,13.274,13.228,13.228,122765,0
2015-05-11,13.249,13.257,13.176,13.192,92161,0
2015-05-12,13.176,13.257,13.176,13.257,63873,0
2015-05-13,13.29,13.29,13.234,13.284,127317,0
2015-05-14,13.284,13.318,13.274,13.29,201293,0
2015-05-15,13.308,13.39,13.29,13.38,284548,0
2015-05-18,13.352,13.366,13.299,13.308,116483,0
2015-05-19,13.333,13.374,13.308,13.374,126274,0
2015-05-20,13.36,13.38,13.352,13.352,109695,0
2015-05-21,13.366,13.416,13.366,13.374,134676,0
2015-05-22,13.39,13.39,13.327,13.366,104508,0
2015-05-26,13.318,13.352,13.299,13.352,122062,0
2015-05-27,13.366,13.374,13.308,13.327,57686,0
2015-05-28,13.342,13.38,13.327,13.352,83529,0
2015-05-29,13.366,13.366,13.299,13.327,81339,0
2015-06-01,13.333,13.352,13.318,13.333,83081,0
2015-06-02,13.327,13.416,13.308,13.39,151472,0
2015-06-03,13.39,13.39,13.327,13.342,140350,0
2015-06-04,13.352,13.352,13.249,13.274,132382,0
2015-06-05,13.234,13.257,13.175,13.257,146747,0
2015-06-08,13.234,13.265,13.234,13.249,77474,0
2015-06-09,13.265,13.265,13.159,13.183,164834,0
2015-06-10,13.228,13.299,13.183,13.228,154635,0
2015-06-11,13.257,13.299,13.074,13.11,207118,0
2015-06-12,13.11,13.11,13.024,13.058,175929,0
2015-06-15,13.082,13.102,12.989,13.005,148347,0
2015-06-16,13.031,13.05,12.989,13.041,98823,0
2015-06-17,13.05,13.068,12.916,12.979,169696,0
2015-06-18,12.979,13.068,12.97,13.068,114408,0
2015-06-19,13.041,13.041,12.984,12.997,86946,0
2015-06-22,13.05,13.05,12.97,12.997,153744,0
2015-06-23,13.005,13.031,12.96,12.997,185611,0
2015-06-24,12.97,12.997,12.864,12.925,324640,0
2015-06-25,13.014,13.014,12.809,12.809,186486,0
2015-06-26,12.84,12.84,12.657,12.682,263838,0
2015-06-29,12.647,12.691,12.479,12.534,316607,0
2015-06-30,12.586,12.674,12.542,12.632,172867,0
2015-07-01,12.699,12.759,12.682,12.742,131921,0
2015-07-02,12.732,12.816,12.732,12.791,108653,0
2015-07-06,12.759,12.8,12.759,12.759,91982,0
2015-07-07,12.8,12.834,12.759,12.816,179050,0
2015-07-08,12.782,12.791,12.759,12.759,73392,0
2015-07-09,12.8,12.809,12.699,12.699,102773,0
2015-07-10,12.742,12.75,12.691,12.725,130598,0
2015-07-13,12.782,12.782,12.708,12.782,121287,0
2015-07-14,12.782,12.791,12.725,12.725,96585,0
2015-07-15,12.725,12.775,12.725,12.759,79830,0
2015-07-16,12.782,12.825,12.732,12.825,122958,0
2015-07-17,12.816,12.834,12.717,12.742,123078,0
2015-07-20,12.742,12.782,12.708,12.725,103420,0
2015-07-21,12.682,12.8,12.673,12.775,199208,0
2015-07-22,12.742,12.767,12.69,12.69,70532,0
2015-07-23,12.708,12.742,12.631,12.732,99366,0
2015-07-24,12.682,12.717,12.631,12.717,155128,0
2015-07-27,12.656,12.656,12.54,12.54,98174,0
2015-07-28,12.532,12.631,12.505,12.513,121287,0
2015-07-29,12.513,12.614,12.513,12.575,58498,0
2015-07-30,12.549,12.637,12.532,12.614,90786,0
2015-07-31,12.606,12.666,12.599,12.646,137015,0
2015-08-03,12.623,12.708,12.593,12.708,113658,0
2015-08-04,12.673,12.742,12.623,12.725,100201,0
2015-08-05,12.725,12.732,12.646,12.646,100083,0
2015-08-06,12.646,12.673,12.532,12.593,140993,0
2015-08-07,12.54,12.556,12.487,12.549,188961,0
2015-08-10,12.522,12.599,12.522,12.584,148452,0
2015-08-11,12.513,12.566,12.423,12.477,207406,0
2015-08-12,12.386,12.54,12.386,12.513,74205,0
2015-08-13,12.477,12.566,12.44,12.532,104499,0
2015-08-14,12.505,12.566,12.505,12.566,60238,0
2015-08-17,12.556,12.584,12.495,12.522,117635,0
2015-08-18,12.495,12.522,12.463,12.505,117045,0
2015-08-19,12.505,12.513,12.47,12.505,82488,0
2015-08-20,12.47,12.505,12.455,12.47,97638,0
2015-08-21,12.47,12.532,12.293,12.31,219176,0
2015-08-24,12.007,12.168,11.533,12.056,275793,0
2015-08-25,12.111,12.286,12.066,12.141,222613,0
2015-08-26,12.185,12.202,12.092,12.185,136574,0
2015-08-27,12.226,12.386,12.208,12.301,96806,0
2015-08-28,12.235,12.44,12.235,12.44,86035,0
2015-08-31,12.396,12.405,12.31,12.336,98585,0
2015-09-01,12.217,12.319,12.202,12.286,89353,0
2015-09-02,12.301,12.414,12.286,12.414,128405,0
2015-09-03,12.372,12.396,12.31,12.319,92668,0
2015-09-04,12.28,12.336,12.28,12.319,125447,0
2015-09-08,12.327,12.336,12.245,12.319,156218,0
2015-09-09,12.319,12.363,12.235,12.252,87930,0
2015-09-10,12.271,12.372,12.252,12.372,117181,0
2015-09-11,12.372,12.379,12.326,12.335,41378,0
2015-09-14,12.326,12.372,12.251,12.27,65469,0
2015-09-15,12.251,12.309,12.251,12.251,67353,0
2015-09-16,12.251,12.292,12.234,12.27,55127,0
2015-09-17,12.27,12.353,12.234,12.326,93797,0
2015-09-18,12.28,12.344,12.28,12.335,64530,0
2015-09-21,12.326,12.423,12.309,12.405,142579,0
2015-09-22,12.309,12.344,12.28,12.326,81220,0
2015-09-23,12.363,12.414,12.234,12.396,202740,0
2015-09-24,12.292,12.363,12.251,12.318,97926,0
2015-09-25,12.344,12.386,12.243,12.28,218041,0
2015-09-28,12.243,12.27,12.175,12.2,159081,0
2015-09-29,12.215,12.286,12.166,12.2,150218,0
2015-09-30,12.183,12.286,12.166,12.286,167616,0
2015-10-01,12.224,12.234,12.166,12.183,70525,0
2015-10-02,12.13,12.13,11.955,12.117,254364,0
2015-10-05,12.117,12.157,12.099,12.125,128861,0
2015-10-06,12.117,12.166,12.044,12.125,187480,0
2015-10-07,12.125,12.243,12.125,12.215,120714,0
2015-10-08,12.183,12.496,12.183,12.477,193592,0
2015-10-09,12.463,12.585,12.463,12.585,147397,0
2015-10-12,12.533,12.557,12.463,12.477,69133,0
2015-10-13,12.493,12.512,12.376,12.392,101187,0
2015-10-14,12.421,12.461,12.392,12.445,141382,0
2015-10-15,12.445,12.452,12.359,12.452,119886,0
2015-10-16,12.392,12.512,12.35,12.493,132268,0
2015-10-19,12.503,12.583,12.493,12.574,83260,0
2015-10-20,12.547,12.592,12.512,12.592,83069,0
2015-10-21,12.547,12.638,12.53,12.606,128648,0
2015-10-22,12.606,12.674,12.599,12.674,99670,0
2015-10-23,12.674,12.762,12.666,12.726,88801,0
2015-10-26,12.726,12.754,12.691,12.745,114624,0
2015-10-27,12.719,12.745,12.674,12.691,95461,0
2015-10-28,12.71,12.745,12.674,12.71,93244,0
2015-10-29,12.682,12.682,12.555,12.592,135424,0
2015-10-30,12.565,12.666,12.503,12.666,99318,0
2015-11-02,12.7,12.7,12.638,12.674,107021,0
2015-11-03,12.674,12.745,12.647,12.682,87051,0
2015-11-04,12.7,12.735,12.666,12.71,90862,0
2015-11-05,12.71,12.71,12.606,12.606,63679,0
2015-11-06,12.624,12.674,12.538,12.565,100955,0
2015-11-09,12.538,12.547,12.452,12.512,55641,0
2015-11-10,12.468,12.606,12.368,12.574,112055,0
2015-11-11,12.52,12.583,12.401,12.401,107263,0
2015-11-12,12.381,12.418,12.225,12.281,150520,0
2015-11-13,12.262,12.373,12.262,12.281,72818,0
2015-11-16,12.311,12.328,12.234,12.286,173636,0
2015-11-17,12.281,12.337,12.244,12.328,102205,0
2015-11-18,12.32,12.373,12.234,12.373,149012,0
2015-11-19,12.32,12.373,12.272,12.286,128805,0
2015-11-20,12.286,12.302,12.234,12.281,123111,0
2015-11-23,12.293,12.356,12.262,12.347,214983,0
2015-11-24,12.32,12.389,12.244,12.373,173575,0
2015-11-25,12.328,12.399,12.272,12.365,118582,0
2015-11-27,12.356,12.418,12.356,12.365,49476,0
2015-11-30,12.408,12.45,12.347,12.399,198025,0
2015-12-01,12.389,12.434,12.328,12.356,318611,0
2015-12-02,12.381,12.418,12.347,12.356,193205,0
2015-12-03,12.32,12.424,12.286,12.302,233874,0
2015-12-04,12.293,12.399,12.281,12.293,385366,0
2015-12-07,12.281,12.293,12.116,12.13,176886,0
2015-12-08,12.13,12.216,12.108,12.183,230730,0
2015-12-09,12.192,12.225,12.148,12.166,198723,0
2015-12-10,12.116,12.125,12.002,12.072,202789,0
2015-12-11,12.062,12.062,11.872,11.935,382462,0
2015-12-14,11.891,11.891,11.649,11.754,355329,0
2015-12-15,11.763,12.011,11.763,11.97,436468,0
2015-12-16,11.926,12.244,11.926,12.148,284667,0
2015-12-17,12.116,12.32,12.072,12.293,226365,0
2015-12-18,12.302,12.45,12.244,12.45,463183,0
2015-12-21,12.418,12.434,12.262,12.32,233913,0
2015-12-22,12.302,12.718,12.293,12.673,360723,0
2015-12-23,12.666,12.804,12.623,12.762,274563,0
2015-12-24,12.673,12.87,12.673,12.786,140769,0
2015-12-28,12.682,12.725,12.501,12.666,230503,0
2015-12-29,12.654,12.664,12.478,12.635,169893,0
2015-12-30,12.635,12.671,12.542,12.551,192660,0
2015-12-31,12.524,12.688,12.454,12.68,251465,0
2016-01-04,12.507,12.654,12.403,12.628,209719,0
2016-01-05,12.578,12.743,12.578,12.724,73910,0
2016-01-06,12.628,12.707,12.628,12.654,89187,0
2016-01-07,12.644,12.688,12.507,12.569,79251,0
2016-01-08,12.551,12.578,12.454,12.478,122296,0
2016-01-11,12.462,12.514,12.323,12.423,107551,0
2016-01-12,12.462,12.462,12.369,12.413,80231,0
2016-01-13,12.403,12.488,12.237,12.287,214123,0
2016-01-14,12.237,12.265,12.027,12.125,244889,0
2016-01-15,12.019,12.053,11.935,12.044,185067,0
2016-01-19,12.019,12.09,11.826,11.844,220756,0
2016-01-20,11.785,11.785,11.612,11.697,277439,0
2016-01-21,11.742,11.844,11.689,11.804,191362,0
2016-01-22,11.844,11.992,11.844,11.951,291148,0
2016-01-25,11.951,12.028,11.862,11.978,159678,0
2016-01-26,11.942,12.105,11.925,12.09,95993,0
2016-01-27,12.036,12.081,12.002,12.044,161600,0
2016-01-28,12.053,12.177,12.044,12.177,76194,0
2016-01-29,12.177,12.219,12.144,12.219,256951,0
2016-02-01,12.168,12.168,12.072,12.109,157767,0
2016-02-02,12.063,12.117,11.961,12.053,247743,0
2016-02-03,12.053,12.109,11.99,12.081,257164,0
2016-02-04,12.044,12.125,12.027,12.09,94462,0
2016-02-05,12.063,12.125,12.063,12.072,106172,0
2016-02-08,12.002,12.036,11.915,11.951,122916,0
2016-02-09,11.854,11.942,11.795,11.905,134819,0
2016-02-10,11.871,11.905,11.826,11.836,94475,0
2016-02-11,11.712,11.817,11.686,11.729,226771,0
2016-02-12,11.747,11.765,11.651,11.668,193024,0
2016-02-16,11.686,11.757,11.658,11.712,239323,0
2016-02-17,11.719,11.817,11.719,11.817,265782,0
2016-02-18,11.851,11.878,11.81,11.842,111369,0
2016-02-19,11.817,11.887,11.81,11.823,96912,0
2016-02-22,11.86,12.01,11.842,12,226644,0
2016-02-23,12.019,12.019,11.923,11.923,109119,0
2016-02-24,11.86,12.025,11.86,12.025,116760,0
2016-02-25,11.976,12.176,11.976,12.158,301906,0
2016-02-26,12.203,12.247,12.125,12.194,85387,0
2016-02-29,12.167,12.247,12.116,12.185,223066,0
2016-03-01,12.255,12.323,12.185,12.323,275131,0
2016-03-02,12.323,12.385,12.255,12.385,164490,0
2016-03-03,12.351,12.464,12.351,12.423,231703,0
2016-03-04,12.423,12.631,12.423,12.631,113285,0
2016-03-07,12.59,12.7,12.516,12.7,179259,0
2016-03-08,12.691,12.699,12.605,12.647,125512,0
2016-03-09,12.674,12.674,12.647,12.647,63694,0
2016-03-10,12.647,12.727,12.631,12.638,128096,0
2016-03-11,12.654,12.777,12.644,12.763,159569,0
2016-03-14,12.735,12.735,12.628,12.726,125162,0
2016-03-15,12.68,12.787,12.68,12.754,115658,0
2016-03-16,12.754,12.847,12.754,12.838,105515,0
2016-03-17,12.838,12.856,12.83,12.847,126002,0
2016-03-18,12.83,13.069,12.83,13.006,150814,0
2016-03-21,13.025,13.069,12.941,13.069,90891,0
2016-03-22,13.025,13.122,13.025,13.069,119273,0
2016-03-23,13.085,13.095,12.987,13.052,100959,0
2016-03-24,13.006,13.015,12.911,12.955,112154,0
2016-03-28,12.981,12.981,12.884,12.928,74920,0
2016-03-29,12.928,12.964,12.884,12.894,81992,0
2016-03-30,12.92,13.025,12.92,13.025,83891,0
2016-03-31,13.025,13.095,13.006,13.015,148906,0
2016-04-01,13.015,13.166,12.981,13.166,103526,0
2016-04-04,13.114,13.149,12.997,13.025,98497,0
2016-04-05,12.973,13.026,12.953,12.987,114329,0
2016-04-06,12.997,13.085,12.981,13.085,93020,0
2016-04-07,13.085,13.085,12.981,13.042,77520,0
2016-04-08,13.025,13.166,12.981,13.114,91619,0
2016-04-11,13.077,13.122,13.069,13.077,108676,0
2016-04-12,13.052,13.085,13.006,13.06,101517,0
2016-04-13,13.049,13.137,13.039,13.137,118475,0
2016-04-14,13.092,13.111,13.039,13.067,84608,0
2016-04-15,12.994,13.12,12.943,13.12,129763,0
2016-04-18,13.049,13.226,13.049,13.226,91411,0
2016-04-19,13.251,13.251,13.172,13.251,86388,0
2016-04-20,13.269,13.269,13.208,13.26,106591,0
2016-04-21,13.279,13.315,13.235,13.315,88565,0
2016-04-22,13.269,13.288,13.199,13.26,81960,0
2016-04-25,13.217,13.287,13.208,13.287,76791,0
2016-04-26,13.243,13.315,13.208,13.287,111445,0
2016-04-27,13.251,13.305,13.243,13.287,77327,0
2016-04-28,13.217,13.305,13.217,13.234,92337,0
2016-04-29,13.251,13.279,13.226,13.243,75259,0
2016-05-02,13.279,13.279,13.226,13.234,98708,0
2016-05-03,13.217,13.234,13.172,13.207,89220,0
2016-05-04,13.164,13.234,13.164,13.182,115454,0
2016-05-05,13.208,13.208,13.082,13.136,232077,0
2016-05-06,13.074,13.172,13.074,13.156,127189,0
2016-05-09,13.147,13.172,13.057,13.111,105651,0
2016-05-10,13.092,13.172,13.082,13.172,126508,0
2016-05-11,13.172,13.182,13.129,13.156,110996,0
2016-05-12,13.187,13.196,13.117,13.154,80545,0
2016-05-13,13.169,13.214,13.126,13.205,74516,0
2016-05-16,13.187,13.313,13.187,13.313,94588,0
2016-05-17,13.267,13.313,13.232,13.304,141597,0
2016-05-18,13.294,13.332,13.232,13.232,109894,0
2016-05-19,13.214,13.241,13.144,13.196,119988,0
2016-05-20,13.214,13.232,13.205,13.214,56746,0
2016-05-23,13.214,13.277,13.214,13.241,116582,0
2016-05-24,13.267,13.313,13.241,13.294,98215,0
2016-05-25,13.277,13.366,13.277,13.357,92640,0
2016-05-26,13.332,13.445,13.332,13.428,195666,0
2016-05-27,13.401,13.535,13.401,13.522,119149,0
2016-05-31,13.544,13.597,13.534,13.553,121691,0
2016-06-01,13.544,13.59,13.526,13.544,161376,0
2016-06-02,13.58,13.59,13.501,13.506,93997,0
2016-06-03,13.544,13.548,13.501,13.544,85674,0
2016-06-06,13.517,13.615,13.517,13.615,146482,0
2016-06-07,13.59,13.703,13.58,13.67,99562,0
2016-06-08,13.67,13.721,13.625,13.635,99007,0
2016-06-09,13.67,13.703,13.544,13.58,175049,0
2016-06-10,13.562,13.642,13.553,13.615,49489,0
2016-06-13,13.639,13.667,13.603,13.603,102604,0
2016-06-14,13.603,13.622,13.497,13.505,114412,0
2016-06-15,13.488,13.559,13.488,13.514,61289,0
2016-06-16,13.497,13.568,13.46,13.541,142528,0
2016-06-17,13.541,13.577,13.541,13.577,46786,0
2016-06-20,13.603,13.658,13.603,13.612,77534,0
2016-06-21,13.612,13.649,13.612,13.612,49187,0
2016-06-22,13.622,13.739,13.612,13.711,120442,0
2016-06-23,13.757,13.773,13.72,13.729,52716,0
2016-06-24,13.632,13.739,13.587,13.658,149387,0
2016-06-27,13.622,13.622,13.354,13.354,142965,0
2016-06-28,13.46,13.479,13.417,13.433,63689,0
2016-06-29,13.522,13.639,13.488,13.541,95276,0
2016-06-30,13.612,13.682,13.577,13.667,200114,0
2016-07-01,13.682,13.692,13.658,13.692,46291,0
2016-07-05,13.658,13.701,13.658,13.692,119132,0
2016-07-06,13.692,13.757,13.676,13.749,81266,0
2016-07-07,13.729,13.757,13.711,13.739,62249,0
2016-07-08,13.729,13.837,13.729,13.829,118930,0
2016-07-11,13.802,13.862,13.8,13.853,118993,0
2016-07-12,13.88,13.904,13.837,13.862,128771,0
2016-07-13,13.853,13.867,13.781,13.837,136362,0
2016-07-14,13.862,13.862,13.756,13.82,117753,0
2016-07-15,13.81,13.862,13.791,13.837,97411,0
2016-07-18,13.837,13.918,13.837,13.88,94594,0
2016-07-19,13.909,13.918,13.82,13.846,105565,0
2016-07-20,13.862,13.899,13.829,13.846,207951,0
2016-07-21,13.88,13.991,13.88,13.955,114371,0
2016-07-22,13.991,14.043,13.946,14.043,71458,0
2016-07-25,14.052,14.097,14.026,14.034,83704,0
2016-07-26,14.09,14.09,14.043,14.076,87947,0
2016-07-27,14.052,14.09,14.043,14.043,70283,0
2016-07-28,14.071,14.072,14.034,14.039,60141,0
2016-07-29,14.071,14.182,14.011,14.173,155498,0
2016-08-01,14.191,14.191,14.109,14.147,92590,0
2016-08-02,14.08,14.127,13.955,14.026,134215,0
2016-08-03,14.019,14.09,13.991,14.09,85678,0
2016-08-04,14.062,14.155,14.062,14.127,76251,0
2016-08-05,14.173,14.207,14.137,14.173,53471,0
2016-08-08,14.173,14.182,14.163,14.173,69255,0
2016-08-09,14.127,14.182,14.127,14.173,68693,0
2016-08-10,14.173,14.182,14.163,14.182,94072,0
2016-08-11,14.24,14.307,14.232,14.298,97456,0
2016-08-12,14.298,14.353,14.288,14.307,98215,0
2016-08-15,14.335,14.335,14.269,14.288,70036,0
2016-08-16,14.316,14.316,14.269,14.279,86598,0
2016-08-17,14.307,14.335,14.279,14.298,66361,0
2016-08-18,14.288,14.335,14.288,14.326,82314,0
2016-08-19,14.326,14.326,14.279,14.307,66650,0
2016-08-22,14.326,14.335,14.269,14.335,71125,0
2016-08-23,14.353,14.378,14.336,14.369,59114,0
2016-08-24,14.344,14.369,14.326,14.353,60239,0
2016-08-25,14.353,14.378,14.339,14.361,55733,0
2016-08-26,14.353,14.405,14.353,14.369,68010,0
2016-08-29,14.387,14.44,14.344,14.361,91733,0
2016-08-30,14.353,14.362,14.307,14.307,89082,0
2016-08-31,14.344,14.378,14.316,14.361,109203,0
2016-09-01,14.361,14.361,14.269,14.288,138187,0
2016-09-02,14.298,14.361,14.298,14.335,95335,0
2016-09-06,14.335,14.344,14.326,14.335,80196,0
2016-09-07,14.344,14.423,14.344,14.413,74607,0
2016-09-08,14.335,14.396,14.335,14.396,107224,0
2016-09-09,14.326,14.335,14.188,14.196,101906,0
2016-09-12,14.214,14.214,14.106,14.16,103585,0
2016-09-13,14.159,14.159,13.89,13.909,151722,0
2016-09-14,13.871,13.948,13.846,13.862,112017,0
2016-09-15,13.871,13.974,13.871,13.938,79675,0
2016-09-16,13.993,14.021,13.88,14.003,129045,0
2016-09-19,13.984,14.011,13.929,13.975,84922,0
2016-09-20,13.984,14.011,13.929,14.011,114331,0
2016-09-21,14.044,14.103,13.993,14.083,94677,0
2016-09-22,14.141,14.166,14.112,14.141,94560,0
2016-09-23,14.167,14.167,14.141,14.151,48786,0
2016-09-26,14.131,14.131,14.093,14.1,50227,0
2016-09-27,14.122,14.131,14.073,14.131,91691,0
2016-09-28,14.122,14.202,14.088,14.202,142018,0
2016-09-29,14.202,14.219,14.141,14.186,134963,0
2016-09-30,14.202,14.246,14.194,14.229,63418,0
2016-10-03,14.229,14.277,14.202,14.277,66897,0
2016-10-04,14.229,14.247,14.151,14.202,97336,0
2016-10-05,14.229,14.267,14.202,14.219,70514,0
2016-10-06,14.131,14.219,14.103,14.167,104993,0
2016-10-07,14.167,14.202,14.154,14.186,53665,0
2016-10-10,14.186,14.247,14.186,14.247,52503,0
2016-10-11,14.229,14.257,14.186,14.229,107781,0
2016-10-12,14.226,14.226,14.164,14.208,81082,0
2016-10-13,14.147,14.164,14.118,14.156,80906,0
2016-10-14,14.156,14.2,14.133,14.175,70439,0
2016-10-17,14.2,14.208,14.06,14.06,125767,0
2016-10-18,14.137,14.139,13.989,14.041,179197,0
2016-10-19,14.041,14.137,14.041,14.137,77950,0
2016-10-20,14.118,14.13,13.989,14.06,226144,0
2016-10-21,14.009,14.069,13.999,14.06,130767,0
2016-10-24,14.041,14.147,13.97,14.118,197737,0
2016-10-25,14.089,14.164,14.069,14.147,89004,0
2016-10-26,14.137,14.147,14.089,14.137,57281,0
2016-10-27,14.127,14.159,14.069,14.079,112863,0
2016-10-28,14.025,14.06,13.97,14.009,167186,0
2016-10-31,13.989,14.024,13.924,13.924,232610,0
2016-11-01,13.924,13.952,13.867,13.894,140126,0
2016-11-02,13.841,13.904,13.769,13.785,141282,0
2016-11-03,13.749,13.814,13.657,13.666,103570,0
2016-11-04,13.647,13.692,13.62,13.666,106269,0
2016-11-07,13.701,13.85,13.692,13.841,166038,0
2016-11-08,13.795,13.857,13.749,13.857,95277,0
2016-11-09,13.72,13.805,13.693,13.795,131474,0
2016-11-10,13.792,13.883,13.68,13.707,318066,0
2016-11-11,13.68,13.782,13.672,13.745,202057,0
2016-11-14,13.707,13.837,13.707,13.782,158806,0
2016-11-15,13.811,13.821,13.717,13.773,200274,0
2016-11-16,13.773,13.792,13.698,13.746,166535,0
2016-11-17,13.764,13.802,13.736,13.782,92463,0
2016-11-18,13.811,13.902,13.792,13.883,101795,0
2016-11-21,13.932,14.04,13.92,14.031,85058,0
2016-11-22,14.098,14.127,14.059,14.117,114361,0
2016-11-23,14.059,14.127,14.04,14.117,93654,0
2016-11-25,14.098,14.191,14.098,14.182,29709,0
2016-11-28,14.208,14.208,14.146,14.155,145217,0
2016-11-29,14.173,14.182,14.117,14.127,172981,0
2016-11-30,14.182,14.191,14.031,14.04,166791,0
2016-12-01,13.987,14.028,13.96,13.96,109425,0
2016-12-02,13.978,14.031,13.96,13.997,134796,0
2016-12-05,14.049,14.068,14.031,14.04,207269,0
2016-12-06,14.04,14.2,14.04,14.2,242181,0
2016-12-07,14.163,14.274,14.163,14.254,122688,0
2016-12-08,14.29,14.29,14.205,14.261,73330,0
2016-12-09,14.3,14.328,14.241,14.3,107013,0
2016-12-12,14.3,14.439,14.3,14.419,171015,0
2016-12-13,14.411,14.457,14.29,14.319,154233,0
2016-12-14,14.29,14.365,14.271,14.271,137672,0
2016-12-15,14.233,14.281,14.169,14.179,189650,0
2016-12-16,14.251,14.271,14.205,14.271,131509,0
2016-12-19,14.328,14.357,14.271,14.328,106636,0
2016-12-20,14.338,14.401,14.328,14.357,180164,0
2016-12-21,14.365,14.389,14.309,14.319,142851,0
2016-12-22,14.338,14.401,14.261,14.29,202605,0
2016-12-23,14.3,14.319,14.205,14.205,137882,0
2016-12-27,14.271,14.343,14.254,14.304,143303,0
2016-12-28,14.367,14.521,14.35,14.433,142457,0
2016-12-29,14.423,14.443,14.385,14.423,111172,0
2016-12-30,14.385,14.481,14.385,14.462,130987,0
2017-01-03,14.531,14.585,14.511,14.565,80086,0
2017-01-04,14.556,14.692,14.556,14.682,158814,0
2017-01-05,14.565,14.652,14.565,14.644,105432,0
2017-01-06,14.644,14.712,14.614,14.712,73724,0
2017-01-09,14.729,14.805,14.712,14.776,145069,0
2017-01-10,14.747,14.844,14.747,14.825,112047,0
2017-01-11,14.853,14.853,14.786,14.805,79738,0
2017-01-12,14.834,14.853,14.805,14.805,109147,0
2017-01-13,14.834,14.873,14.805,14.825,203497,0
2017-01-17,14.853,14.909,14.825,14.863,123235,0
2017-01-18,14.892,14.901,14.863,14.864,108404,0
2017-01-19,14.883,14.883,14.844,14.873,111502,0
2017-01-20,14.883,14.892,14.776,14.815,122862,0
2017-01-23,14.815,14.919,14.815,14.892,92702,0
2017-01-24,14.892,14.929,14.873,14.909,91856,0
2017-01-25,14.929,14.996,14.929,14.957,141207,0
2017-01-26,14.967,15.025,14.967,15.025,71111,0
2017-01-27,15.035,15.048,14.977,15.025,101285,0
2017-01-30,14.967,15.035,14.967,15.025,70368,0
2017-01-31,15.015,15.1,14.996,15.1,79839,0
2017-02-01,15.12,15.13,15.045,15.072,82512,0
2017-02-02,15.1,15.105,15.054,15.08,99079,0
2017-02-03,15.08,15.08,15.035,15.045,101988,0
2017-02-06,15.064,15.158,15.054,15.158,72116,0
2017-02-07,15.178,15.178,15.08,15.11,120976,0
2017-02-08,15.11,15.115,15.09,15.107,111799,0
2017-02-09,15.13,15.178,15.123,15.168,132373,0
2017-02-10,15.196,15.196,15.139,15.158,104630,0
2017-02-13,15.193,15.213,15.155,15.155,96146,0
2017-02-14,15.165,15.2,15.146,15.165,112686,0
2017-02-15,15.165,15.203,15.05,15.107,166328,0
2017-02-16,15.107,15.127,15.069,15.087,75914,0
2017-02-17,15.087,15.087,15.06,15.087,56761,0
2017-02-21,15.107,15.184,15.107,15.184,117659,0
2017-02-22,15.117,15.269,15.117,15.259,196822,0
2017-02-23,15.259,15.259,15.223,15.223,72393,0
2017-02-24,15.223,15.274,15.218,15.243,96720,0
2017-02-27,15.25,15.278,15.243,15.243,76902,0
2017-02-28,15.259,15.319,15.252,15.319,98855,0
2017-03-01,15.329,15.376,15.309,15.366,99337,0
2017-03-02,15.395,15.405,15.347,15.366,75072,0
2017-03-03,15.366,15.366,15.299,15.309,100871,0
2017-03-06,15.299,15.338,15.289,15.338,105868,0
2017-03-07,15.289,15.338,15.279,15.299,117899,0
2017-03-08,15.289,15.304,15.097,15.097,153833,0
2017-03-09,15.097,15.097,14.761,14.829,252288,0
2017-03-10,14.858,15.041,14.858,14.992,163006,0
2017-03-13,15.048,15.048,14.838,14.864,128393,0
2017-03-14,14.816,14.816,14.652,14.681,170421,0
2017-03-15,14.681,14.901,14.681,14.884,227847,0
2017-03-16,14.864,14.893,14.816,14.826,112328,0
2017-03-17,14.845,14.893,14.806,14.893,99955,0
2017-03-20,14.893,14.941,14.874,14.941,118582,0
2017-03-21,14.951,14.96,14.835,14.835,104696,0
2017-03-22,14.854,14.874,14.806,14.874,65178,0
2017-03-23,14.874,14.902,14.816,14.826,76913,0
2017-03-24,14.854,14.874,14.826,14.845,106262,0
2017-03-27,14.757,14.854,14.757,14.835,68811,0
2017-03-28,14.835,14.902,14.835,14.902,143260,0
2017-03-29,14.922,14.941,14.884,14.912,92558,0
2017-03-30,14.922,14.97,14.912,14.941,61406,0
2017-03-31,14.97,15.008,14.941,15.008,88067,0
2017-04-03,14.96,15.048,14.96,15.018,150193,0
2017-04-04,15.018,15.038,14.98,14.99,63775,0
2017-04-05,15.008,15.053,14.999,15.018,62114,0
2017-04-06,14.999,15.048,14.999,14.999,67787,0
2017-04-07,14.99,15.075,14.99,15.057,54265,0
2017-04-10,15.105,15.173,15.067,15.163,120487,0
2017-04-11,15.15,15.188,15.122,15.16,83145,0
2017-04-12,15.141,15.17,15.132,15.15,60908,0
2017-04-13,15.122,15.228,15.122,15.198,67484,0
2017-04-17,15.179,15.224,15.17,15.17,68765,0
2017-04-18,15.16,15.185,15.044,15.053,192465,0
2017-04-19,15.092,15.139,15.082,15.082,68520,0
2017-04-20,15.024,15.16,15.024,15.102,105818,0
2017-04-21,15.072,15.16,15.063,15.132,111313,0
2017-04-24,15.102,15.17,15.102,15.16,151198,0
2017-04-25,15.17,15.198,15.132,15.198,137773,0
2017-04-26,15.198,15.228,15.179,15.208,77294,0
2017-04-27,15.198,15.227,15.179,15.208,62789,0
2017-04-28,15.188,15.247,15.17,15.228,91930,0
2017-05-01,15.218,15.276,15.198,15.256,112384,0
2017-05-02,15.247,15.306,15.238,15.256,88559,0
2017-05-03,15.256,15.273,15.218,15.256,80074,0
2017-05-04,15.256,15.266,15.179,15.188,111480,0
2017-05-05,15.208,15.266,15.208,15.228,89939,0
2017-05-08,15.228,15.256,15.208,15.208,85342,0
2017-05-09,15.218,15.254,15.198,15.198,71441,0
2017-05-10,15.179,15.286,15.179,15.266,105113,0
2017-05-11,15.283,15.313,15.235,15.293,67624,0
2017-05-12,15.273,15.31,15.273,15.273,56520,0
2017-05-15,15.283,15.332,15.253,15.263,71464,0
2017-05-16,15.293,15.303,15.225,15.263,82144,0
2017-05-17,15.253,15.253,15.147,15.166,109271,0
2017-05-18,15.147,15.185,15.128,15.156,72058,0
2017-05-19,15.156,15.253,15.156,15.215,71214,0
2017-05-22,15.225,15.229,15.176,15.195,70894,0
2017-05-23,15.205,15.273,15.176,15.244,58955,0
2017-05-24,15.244,15.293,15.244,15.283,79224,0
2017-05-25,15.283,15.342,15.263,15.342,89506,0
2017-05-26,15.303,15.361,15.303,15.332,80561,0
2017-05-30,15.332,15.332,15.284,15.303,60231,0
2017-05-31,15.332,15.332,15.283,15.323,74064,0
2017-06-01,15.293,15.328,15.283,15.283,105998,0
2017-06-02,15.303,15.361,15.293,15.361,62293,0
2017-06-05,15.351,15.361,15.303,15.313,57563,0
2017-06-06,15.303,15.39,15.283,15.39,83848,0
2017-06-07,15.371,15.4,15.351,15.361,72595,0
2017-06-08,15.361,15.39,15.293,15.313,105980,0
2017-06-09,15.323,15.38,15.313,15.38,77591,0
2017-06-12,15.371,15.39,15.323,15.332,71375,0
2017-06-13,15.32,15.356,15.31,15.32,95708,0
2017-06-14,15.32,15.371,15.31,15.339,60593,0
2017-06-15,15.33,15.358,15.3,15.358,64650,0
2017-06-16,15.387,15.387,15.33,15.368,31001,0
2017-06-19,15.348,15.397,15.348,15.348,70565,0
2017-06-20,15.339,15.403,15.339,15.387,74202,0
2017-06-21,15.387,15.397,15.32,15.32,89042,0
2017-06-22,15.339,15.382,15.32,15.368,106814,0
2017-06-23,15.368,15.368,15.3,15.31,89723,0
2017-06-26,15.32,15.339,15.27,15.29,111290,0
2017-06-27,15.32,15.339,15.26,15.3,90266,0
2017-06-28,15.29,15.337,15.28,15.315,46821,0
2017-06-29,15.32,15.33,15.26,15.32,74720,0
2017-06-30,15.31,15.466,15.289,15.466,110856,0
2017-07-03,15.427,15.466,15.417,15.466,53787,0
2017-07-05,15.407,15.427,15.348,15.387,133937,0
2017-07-06,15.378,15.417,15.33,15.387,98909,0
2017-07-07,15.397,15.437,15.373,15.407,64077,0
2017-07-10,15.417,15.486,15.358,15.476,139981,0
2017-07-11,15.437,15.506,15.437,15.476,52034,0
2017-07-12,15.506,15.564,15.486,15.506,77644,0
2017-07-13,15.496,15.554,15.486,15.506,99765,0
2017-07-14,15.506,15.574,15.506,15.535,64744,0
2017-07-17,15.554,15.584,15.496,15.554,61565,0
2017-07-18,15.554,15.624,15.525,15.624,136482,0
2017-07-19,15.614,15.654,15.594,15.654,63963,0
2017-07-20,15.654,15.673,15.496,15.564,191768,0
2017-07-21,15.545,15.564,15.496,15.564,95608,0
2017-07-24,15.554,15.624,15.545,15.624,82437,0
2017-07-25,15.644,15.644,15.604,15.624,55358,0
2017-07-26,15.644,15.713,15.614,15.634,93838,0
2017-07-27,15.663,15.683,15.604,15.604,70897,0
2017-07-28,15.614,15.722,15.614,15.722,56154,0
2017-07-31,15.742,15.771,15.604,15.654,185400,0
2017-08-01,15.654,15.693,15.594,15.634,168579,0
2017-08-02,15.654,15.703,15.634,15.673,103970,0
2017-08-03,15.693,15.732,15.657,15.722,90404,0
2017-08-04,15.742,15.742,15.683,15.713,76777,0
2017-08-07,15.732,15.87,15.722,15.87,234289,0
2017-08-08,15.841,15.9,15.791,15.831,258930,0
2017-08-09,15.831,15.851,15.732,15.761,293614,0
2017-08-10,15.742,15.742,15.525,15.525,377074,0
2017-08-11,15.297,15.723,15.277,15.644,345797,0
2017-08-14,15.644,15.782,15.644,15.743,249688,0
2017-08-15,15.703,15.743,15.683,15.723,95791,0
2017-08-16,15.683,15.743,15.673,15.713,194686,0
2017-08-17,15.713,15.767,15.673,15.693,80726,0
2017-08-18,15.683,15.713,15.663,15.673,94498,0
2017-08-21,15.693,15.723,15.663,15.673,102010,0
2017-08-22,15.713,15.772,15.703,15.762,91000,0
2017-08-23,15.743,15.782,15.654,15.673,177906,0
2017-08-24,15.693,15.762,15.673,15.752,65842,0
2017-08-25,15.743,15.842,15.742,15.822,62101,0
2017-08-28,15.832,15.861,15.782,15.842,102208,0
2017-08-29,15.792,15.842,15.792,15.822,63612,0
2017-08-30,15.812,15.842,15.762,15.802,123838,0
2017-08-31,15.822,15.852,15.802,15.832,83251,0
2017-09-01,15.812,15.861,15.812,15.842,75286,0
2017-09-05,15.822,15.842,15.772,15.822,132798,0
2017-09-06,15.822,15.832,15.772,15.802,73822,0
2017-09-07,15.802,15.861,15.782,15.861,68730,0
2017-09-08,15.852,15.861,15.772,15.792,40594,0
2017-09-11,15.812,15.853,15.812,15.822,85797,0
2017-09-12,15.852,15.871,15.842,15.852,75676,0
2017-09-13,15.871,15.881,15.842,15.842,64882,0
2017-09-14,15.871,15.901,15.861,15.881,52593,0
2017-09-15,15.921,15.941,15.871,15.901,74196,0
2017-09-18,15.941,15.961,15.931,15.961,74267,0
2017-09-19,15.951,15.971,15.891,15.911,64364,0
2017-09-20,15.911,15.936,15.891,15.921,45160,0
2017-09-21,15.941,15.961,15.911,15.941,60657,0
2017-09-22,15.931,15.991,15.931,15.971,53728,0
2017-09-25,15.991,15.991,15.931,15.941,53443,0
2017-09-26,15.931,16.001,15.921,16.001,106412,0
2017-09-27,15.971,16.031,15.941,16.011,75883,0
2017-09-28,15.991,16.001,15.941,15.991,80293,0
2017-09-29,16.001,16.08,15.993,16.031,137208,0
2017-10-02,16.07,16.08,16.04,16.07,43953,0
2017-10-03,16.07,16.09,16.021,16.08,59152,0
2017-10-04,16.031,16.07,15.981,15.991,81892,0
2017-10-05,16.031,16.09,15.921,15.951,168108,0
2017-10-06,15.991,16.051,15.971,16.051,64920,0
2017-10-09,16.051,16.09,16.034,16.08,52450,0
2017-10-10,16.08,16.17,16.06,16.16,90147,0
2017-10-11,16.17,16.22,16.14,16.19,142630,0
2017-10-12,16.15,16.19,16.12,16.16,75920,0
2017-10-13,16.18,16.21,16.159,16.2,53076,0
2017-10-16,16.21,16.21,16.15,16.21,50398,0
2017-10-17,16.2,16.23,16.15,16.17,99038,0
2017-10-18,16.17,16.18,16.12,16.17,79899,0
2017-10-19,16.15,16.15,16.07,16.11,79557,0
2017-10-20,16.11,16.19,16.11,16.175,71738,0
2017-10-23,16.19,16.24,16.1729,16.23,67554,0
2017-10-24,16.24,16.26,16.17,16.17,96517,0
2017-10-25,16.14,16.175,15.98,15.99,165872,0
2017-10-26,16.06,16.069,15.99,16,108944,0
2017-10-27,16.05,16.05,16,16.03,41251,0
2017-10-30,16.0539,16.1,16.04,16.07,90137,0
2017-10-31,16.08,16.09,15.99,16.05,113790,0
2017-11-01,16.05,16.08,16,16.01,39709,0
2017-11-02,16.03,16.05,15.98,16,61460,0
2017-11-03,16.02,16.19,15.9867,16.16,209689,0
2017-11-06,16.15,16.19,16.1299,16.17,46978,0
2017-11-07,16.19,16.21,16.12,16.15,87217,0
2017-11-08,16.15,16.152,16.08,16.09,70157,0
2017-11-09,15.98,16.06,15.98,15.98,89125,0
2017-11-10,15.99,16.0195,15.91,15.95,60249,0
