Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.779,12.779,12.644,12.696,230676,0
2005-02-28,12.775,12.775,12.683,12.736,186531,0
2005-03-01,12.757,12.788,12.703,12.779,182921,0
2005-03-02,12.779,12.87,12.75,12.85,270759,0
2005-03-03,12.89,12.916,12.85,12.904,173571,0
2005-03-04,12.863,12.923,12.838,12.916,248160,0
2005-03-07,12.916,12.949,12.89,12.912,250116,0
2005-03-08,12.916,12.934,12.87,12.904,192253,0
2005-03-09,12.904,12.904,12.824,12.85,167243,0
2005-03-10,12.87,12.876,12.802,12.816,131239,0
2005-03-11,12.816,12.85,12.717,12.775,139069,0
2005-03-14,12.775,12.808,12.717,12.775,132137,0
2005-03-15,12.779,12.802,12.672,12.71,159263,0
2005-03-16,12.729,12.775,12.71,12.757,194519,0
2005-03-17,12.775,12.775,12.703,12.703,166339,0
2005-03-18,12.729,12.729,12.664,12.664,139069,0
2005-03-21,12.664,12.769,12.604,12.71,295017,0
2005-03-22,12.65,12.729,12.622,12.664,167701,0
2005-03-23,12.609,12.678,12.586,12.592,272572,0
2005-03-24,12.644,12.721,12.592,12.592,195420,0
2005-03-28,12.586,12.658,12.323,12.451,255238,0
2005-03-29,12.386,12.51,12.35,12.35,178545,0
2005-03-30,12.379,12.479,12.35,12.445,119642,0
2005-03-31,12.586,12.592,12.425,12.505,130033,0
2005-04-01,12.486,12.683,12.472,12.672,138164,0
2005-04-04,12.678,12.717,12.609,12.703,131992,0
2005-04-05,12.664,12.736,12.638,12.696,112703,0
2005-04-06,12.71,12.769,12.672,12.75,126719,0
2005-04-07,12.75,12.779,12.717,12.769,97937,0
2005-04-08,12.775,12.779,12.658,12.717,131385,0
2005-04-11,12.762,12.769,12.644,12.664,113607,0
2005-04-12,12.672,12.703,12.479,12.579,144494,0
2005-04-13,12.505,12.644,12.404,12.445,171313,0
2005-04-14,12.386,12.432,12.299,12.411,202806,0
2005-04-15,12.411,12.451,12.139,12.278,211844,0
2005-04-18,12.213,12.379,12.154,12.271,241980,0
2005-04-19,12.193,12.317,12.172,12.291,183663,0
2005-04-20,12.264,12.404,12.264,12.317,124299,0
2005-04-21,12.278,12.35,12.193,12.213,141932,0
2005-04-22,12.198,12.234,12.146,12.193,155644,0
2005-04-25,12.287,12.35,12.026,12.062,207023,0
2005-04-26,12.154,12.185,12.013,12.026,271815,0
2005-04-27,12.066,12.251,12.026,12.234,189248,0
2005-04-28,12.234,12.411,12.207,12.287,190908,0
2005-04-29,12.317,12.417,12.245,12.411,189095,0
2005-05-02,12.371,12.479,12.336,12.451,200998,0
2005-05-03,12.451,12.479,12.323,12.323,162117,0
2005-05-04,12.365,12.411,12.234,12.323,177646,0
2005-05-05,12.343,12.357,12.251,12.304,121438,0
2005-05-06,12.323,12.33,12.185,12.317,136057,0
2005-05-09,12.323,12.445,12.257,12.437,133197,0
2005-05-10,12.399,12.451,12.304,12.365,150368,0
2005-05-11,12.299,12.386,12.178,12.198,181251,0
2005-05-12,12.221,12.234,11.988,12.013,217117,0
2005-05-13,12.019,12.019,11.938,12.013,275888,0
2005-05-16,11.994,12.086,11.988,12.054,130033,0
2005-05-17,12.075,12.103,11.931,12.062,212448,0
2005-05-18,12.09,12.116,12,12.086,151883,0
2005-05-19,12.116,12.116,11.84,11.867,254644,0
2005-05-20,11.879,11.893,11.82,11.84,220594,0
2005-05-23,11.913,11.988,11.775,11.809,236707,0
2005-05-24,11.788,11.879,11.729,11.775,234145,0
2005-05-25,11.82,11.905,11.55,11.587,321533,0
2005-05-26,11.72,11.82,11.594,11.594,332539,0
2005-05-27,11.63,11.826,11.607,11.795,183516,0
2005-05-31,11.893,12.046,11.893,11.968,131385,0
2005-06-01,11.922,12.086,11.922,11.988,203717,0
2005-06-02,11.994,12.086,11.899,12,114964,0
2005-06-03,11.982,12.013,11.92,11.938,118422,0
2005-06-06,11.92,11.946,11.826,11.873,131534,0
2005-06-07,11.886,11.913,11.826,11.886,141481,0
2005-06-08,11.913,11.92,11.809,11.84,152632,0
2005-06-09,11.809,11.84,11.72,11.788,146605,0
2005-06-10,11.72,11.86,11.702,11.854,222092,0
2005-06-13,11.867,11.913,11.74,11.788,188938,0
2005-06-14,11.733,11.809,11.733,11.74,161523,0
2005-06-15,11.733,11.788,11.66,11.666,175077,0
2005-06-16,11.637,11.766,11.63,11.766,126413,0
2005-06-17,11.775,11.867,11.702,11.754,149767,0
2005-06-20,11.754,11.775,11.63,11.685,121742,0
2005-06-21,11.587,11.66,11.52,11.66,156996,0
2005-06-22,11.66,11.685,11.488,11.515,249211,0
2005-06-23,11.476,11.562,11.471,11.488,233842,0
2005-06-24,11.488,11.528,11.414,11.434,234145,0
2005-06-27,11.414,11.428,11.313,11.329,307824,0
2005-06-28,11.343,11.493,11.336,11.476,242583,0
2005-06-29,11.434,11.476,11.403,11.464,228271,0
2005-06-30,11.515,11.594,11.476,11.55,150527,0
2005-07-01,11.581,11.809,11.581,11.729,251174,0
2005-07-05,11.754,11.754,11.599,11.747,143592,0
2005-07-06,11.783,11.886,11.729,11.854,164833,0
2005-07-07,11.886,11.899,11.795,11.82,181112,0
2005-07-08,11.854,11.879,11.803,11.826,151429,0
2005-07-11,11.873,11.886,11.783,11.86,90405,0
2005-07-12,11.826,11.854,11.685,11.766,180499,0
2005-07-13,11.729,11.82,11.653,11.803,241076,0
2005-07-14,11.809,11.886,11.733,11.886,197983,0
2005-07-15,11.886,11.905,11.84,11.905,161523,0
2005-07-18,11.913,11.913,11.826,11.854,110145,0
2005-07-19,11.84,11.886,11.766,11.873,157601,0
2005-07-20,11.76,11.82,11.747,11.766,107135,0
2005-07-21,11.795,11.795,11.702,11.733,187135,0
2005-07-22,11.733,11.854,11.733,11.803,164833,0
2005-07-25,11.873,11.873,11.76,11.783,141179,0
2005-07-26,11.783,11.84,11.678,11.707,251318,0
2005-07-27,11.72,11.795,11.65,11.66,277241,0
2005-07-28,11.66,11.754,11.637,11.72,181112,0
2005-07-29,11.783,11.809,11.67,11.76,193463,0
2005-08-01,11.714,11.893,11.714,11.82,168907,0
2005-08-02,11.826,11.905,11.803,11.886,144041,0
2005-08-03,11.867,11.92,11.867,11.899,136513,0
2005-08-04,11.893,11.92,11.873,11.886,161523,0
2005-08-05,11.879,11.92,11.879,11.886,62532,0
2005-08-08,11.893,11.92,11.84,11.886,173424,0
2005-08-09,11.86,11.893,11.766,11.795,169955,0
2005-08-10,11.795,11.854,11.766,11.809,169507,0
2005-08-11,11.795,11.873,11.76,11.84,133496,0
2005-08-12,11.826,11.886,11.76,11.873,95381,0
2005-08-15,11.826,11.899,11.788,11.893,165290,0
2005-08-16,11.893,11.905,11.84,11.873,199793,0
2005-08-17,11.854,11.873,11.826,11.854,191954,0
2005-08-18,11.854,11.899,11.826,11.867,184877,0
2005-08-19,11.893,11.962,11.873,11.962,157307,0
2005-08-22,11.92,11.922,11.826,11.879,164991,0
2005-08-23,11.893,11.931,11.886,11.92,129124,0
2005-08-24,11.893,11.946,11.873,11.92,202657,0
2005-08-25,11.92,11.946,11.86,11.879,245749,0
2005-08-26,11.899,11.922,11.873,11.899,112100,0
2005-08-29,11.886,11.92,11.873,11.893,102308,0
2005-08-30,11.879,11.938,11.873,11.92,155043,0
2005-08-31,11.953,11.994,11.886,11.913,213806,0
2005-09-01,11.922,12.013,11.879,11.953,172519,0
2005-09-02,11.982,11.982,11.893,11.913,82417,0
2005-09-06,11.922,11.974,11.899,11.946,106524,0
2005-09-07,11.938,11.968,11.893,11.92,118422,0
2005-09-08,11.92,11.962,11.893,11.913,167550,0
2005-09-09,11.946,11.953,11.86,11.899,162569,0
2005-09-12,11.905,11.92,11.854,11.873,142984,0
2005-09-13,11.86,11.946,11.854,11.913,133197,0
2005-09-14,11.922,11.938,11.795,11.826,306315,0
2005-09-15,11.879,11.879,11.754,11.82,273476,0
2005-09-16,11.82,11.886,11.783,11.826,173424,0
2005-09-19,11.783,11.854,11.76,11.826,149468,0
2005-09-20,11.754,11.826,11.747,11.747,218625,0
2005-09-21,11.693,11.702,11.599,11.644,127770,0
2005-09-22,11.644,11.644,11.536,11.556,185782,0
2005-09-23,11.556,11.594,11.421,11.476,248308,0
2005-09-26,11.543,11.55,11.384,11.464,181557,0
2005-09-27,11.464,11.543,11.298,11.376,293964,0
2005-09-28,11.384,11.57,11.343,11.488,205666,0
2005-09-29,11.543,11.714,11.515,11.644,155950,0
2005-09-30,11.693,11.754,11.637,11.702,139372,0
2005-10-03,11.702,11.814,11.666,11.766,188345,0
2005-10-04,11.76,11.803,11.693,11.702,180357,0
2005-10-05,11.714,11.754,11.599,11.637,171611,0
2005-10-06,11.65,11.72,11.536,11.615,141631,0
2005-10-07,11.543,11.76,11.536,11.76,137417,0
2005-10-10,11.76,11.795,11.666,11.766,131534,0
2005-10-11,11.747,11.803,11.599,11.707,120387,0
2005-10-12,11.65,11.74,11.543,11.702,142391,0
2005-10-13,11.754,11.754,11.507,11.528,102160,0
2005-10-14,11.493,11.607,11.449,11.449,81962,0
2005-10-17,11.515,11.55,11.369,11.428,143592,0
2005-10-18,11.471,11.543,11.389,11.389,123100,0
2005-10-19,11.406,11.434,11.196,11.306,246799,0
2005-10-20,11.291,11.52,11.266,11.441,281155,0
2005-10-21,11.471,11.587,11.396,11.581,174325,0
2005-10-24,11.587,11.594,11.471,11.493,168149,0
2005-10-25,11.488,11.52,11.441,11.493,294415,0
2005-10-26,11.488,11.528,11.471,11.52,158049,0
2005-10-27,11.528,11.543,11.471,11.476,100798,0
2005-10-28,11.528,11.581,11.449,11.507,149918,0
2005-10-31,11.644,11.644,11.488,11.587,154894,0
2005-11-01,11.528,11.66,11.528,11.623,172519,0
2005-11-02,11.615,11.747,11.576,11.72,110441,0
2005-11-03,11.76,11.76,11.66,11.72,116619,0
2005-11-04,11.729,11.76,11.599,11.644,132749,0
2005-11-07,11.653,11.653,11.5,11.63,161062,0
2005-11-08,11.66,11.67,11.536,11.587,153988,0
2005-11-09,11.543,11.594,11.464,11.556,222394,0
2005-11-10,11.594,11.615,11.55,11.587,125211,0
2005-11-11,11.576,11.65,11.55,11.65,97336,0
2005-11-14,11.581,11.666,11.5,11.507,128674,0
2005-11-15,11.449,11.63,11.396,11.57,151572,0
2005-11-16,11.493,11.63,11.464,11.464,145999,0
2005-11-17,11.396,11.5,11.298,11.464,236410,0
2005-11-18,11.414,11.471,11.376,11.428,180206,0
2005-11-21,11.376,11.376,11.237,11.317,257805,0
2005-11-22,11.343,11.406,11.139,11.203,364327,0
2005-11-23,11.266,11.389,11.261,11.298,313848,0
2005-11-25,11.298,11.389,11.298,11.313,69466,0
2005-11-28,11.298,11.562,11.275,11.562,329070,0
2005-11-29,11.507,11.52,11.336,11.421,239721,0
2005-11-30,11.421,11.421,11.291,11.321,230530,0
2005-12-01,11.283,11.369,11.283,11.329,260209,0
2005-12-02,11.313,11.321,11.266,11.317,248308,0
2005-12-05,11.321,11.434,11.261,11.291,521176,0
2005-12-06,11.275,11.343,11.217,11.231,266691,0
2005-12-07,11.224,11.321,11.174,11.231,656932,0
2005-12-08,11.249,11.306,11.217,11.283,457594,0
2005-12-09,11.313,11.349,11.24,11.321,389034,0
2005-12-12,11.261,11.384,11.181,11.24,442977,0
2005-12-13,11.261,11.291,11.188,11.188,330127,0
2005-12-14,11.163,11.21,11.139,11.145,338262,0
2005-12-15,11.133,11.174,11.097,11.133,402144,0
2005-12-16,11.126,11.231,11.119,11.188,203858,0
2005-12-19,11.21,11.261,11.163,11.261,283265,0
2005-12-20,11.188,11.317,11.174,11.231,339767,0
2005-12-21,11.126,11.203,11.084,11.103,299983,0
2005-12-22,11.126,11.126,11.037,11.072,337810,0
2005-12-23,11.051,11.139,11.029,11.072,209432,0
2005-12-27,11.103,11.196,11.079,11.148,532779,0
2005-12-28,11.148,11.217,11.145,11.169,307372,0
2005-12-29,11.163,11.203,11.148,11.169,516955,0
2005-12-30,11.163,11.275,11.145,11.174,572703,0
2006-01-03,11.217,11.343,11.217,11.313,251020,0
2006-01-04,11.321,11.414,11.298,11.369,195420,0
2006-01-05,11.369,11.456,11.369,11.456,177791,0
2006-01-06,11.493,11.562,11.349,11.562,510333,0
2006-01-09,11.594,11.707,11.594,11.653,430620,0
2006-01-10,11.653,11.693,11.594,11.67,229473,0
2006-01-11,11.67,11.685,11.637,11.685,168907,0
2006-01-12,11.685,11.76,11.678,11.733,173120,0
2006-01-13,11.754,11.754,11.666,11.72,127165,0
2006-01-17,11.678,11.729,11.67,11.707,136203,0
2006-01-18,11.67,11.733,11.666,11.729,171768,0
2006-01-19,11.666,11.72,11.637,11.707,180357,0
2006-01-20,11.72,11.729,11.666,11.678,156243,0
2006-01-23,11.729,11.74,11.666,11.707,142687,0
2006-01-24,11.72,11.766,11.666,11.766,147205,0
2006-01-25,11.76,11.783,11.678,11.693,253279,0
2006-01-26,11.714,11.766,11.693,11.74,145999,0
2006-01-27,11.733,11.788,11.702,11.766,127474,0
2006-01-30,11.783,11.814,11.747,11.788,190745,0
2006-01-31,11.775,11.854,11.747,11.766,232036,0
2006-02-01,11.747,11.783,11.678,11.766,128674,0
2006-02-02,11.775,11.86,11.67,11.67,257203,0
2006-02-03,11.678,11.814,11.678,11.803,179003,0
2006-02-06,11.809,11.86,11.67,11.747,195722,0
2006-02-07,11.747,11.826,11.707,11.814,136361,0
2006-02-08,11.795,11.84,11.76,11.788,124158,0
2006-02-09,11.788,11.854,11.775,11.82,169658,0
2006-02-10,11.84,11.879,11.826,11.867,104115,0
2006-02-13,11.854,11.893,11.84,11.893,172371,0
2006-02-14,11.886,11.905,11.86,11.873,170114,0
2006-02-15,11.893,11.905,11.803,11.826,156996,0
2006-02-16,11.747,11.854,11.729,11.809,153236,0
2006-02-17,11.84,11.84,11.754,11.795,152019,0
2006-02-21,11.814,11.84,11.788,11.84,171163,0
2006-02-22,11.86,11.905,11.814,11.854,208232,0
2006-02-23,11.84,11.893,11.795,11.873,200846,0
2006-02-24,11.854,11.905,11.854,11.905,125056,0
2006-02-27,11.899,11.92,11.873,11.886,149170,0
2006-02-28,11.913,11.92,11.826,11.854,176737,0
2006-03-01,11.893,11.968,11.886,11.946,246799,0
2006-03-02,11.953,11.968,11.922,11.946,171467,0
2006-03-03,11.962,11.968,11.879,11.92,158509,0
2006-03-06,11.893,11.931,11.803,11.809,193764,0
2006-03-07,11.84,11.84,11.72,11.788,219225,0
2006-03-08,11.754,11.826,11.714,11.826,143441,0
2006-03-09,11.826,11.893,11.788,11.893,99142,0
2006-03-10,11.905,11.922,11.809,11.826,174482,0
2006-03-13,11.84,11.938,11.84,11.938,138621,0
2006-03-14,11.953,11.982,11.92,11.982,148257,0
2006-03-15,11.953,11.982,11.913,11.953,144192,0
2006-03-16,11.953,12.032,11.953,12.032,144041,0
2006-03-17,12,12.08,12,12.066,149468,0
2006-03-20,12.086,12.11,12.046,12.11,184877,0
2006-03-21,12.09,12.11,12.026,12.038,171768,0
2006-03-22,11.988,11.988,11.879,11.953,246348,0
2006-03-23,11.968,12.007,11.873,11.922,213051,0
2006-03-24,11.931,11.968,11.92,11.968,121891,0
2006-03-27,11.988,12,11.86,11.922,149012,0
2006-03-28,11.953,11.988,11.879,11.913,235952,0
2006-03-29,11.913,11.946,11.879,11.946,134554,0
2006-03-30,11.946,11.974,11.92,11.946,143744,0
2006-03-31,11.988,12.038,11.962,11.974,209591,0
2006-04-03,11.988,12.086,11.982,12.038,215162,0
2006-04-04,12.007,12.075,12.007,12.066,110593,0
2006-04-05,12.046,12.086,12.013,12.013,144192,0
2006-04-06,12,12.026,11.946,11.974,130033,0
2006-04-07,11.953,11.982,11.893,11.92,111799,0
2006-04-10,11.886,11.922,11.84,11.854,137874,0
2006-04-11,11.84,11.854,11.74,11.775,188042,0
2006-04-12,11.754,11.775,11.693,11.747,174176,0
2006-04-13,11.747,11.766,11.678,11.733,173880,0
2006-04-17,11.754,11.775,11.666,11.693,159411,0
2006-04-18,11.702,11.783,11.702,11.766,230829,0
2006-04-19,11.729,11.733,11.623,11.67,263837,0
2006-04-20,11.67,11.693,11.587,11.653,191954,0
2006-04-21,11.637,11.685,11.637,11.637,178853,0
2006-04-24,11.63,11.66,11.587,11.615,186684,0
2006-04-25,11.63,11.65,11.581,11.607,212448,0
2006-04-26,11.615,11.644,11.57,11.607,158357,0
2006-04-27,11.607,11.644,11.576,11.644,117525,0
2006-04-28,11.666,11.678,11.607,11.67,157907,0
2006-05-01,11.653,11.72,11.653,11.72,233389,0
2006-05-02,11.729,11.747,11.693,11.733,230829,0
2006-05-03,11.733,11.766,11.707,11.766,224953,0
2006-05-04,11.733,11.854,11.729,11.854,210790,0
2006-05-05,11.826,11.854,11.72,11.729,165589,0
2006-05-08,11.72,11.766,11.666,11.729,208836,0
2006-05-09,11.707,11.754,11.693,11.702,225111,0
2006-05-10,11.714,11.754,11.693,11.754,138621,0
2006-05-11,11.754,11.754,11.678,11.693,201149,0
2006-05-12,11.714,11.729,11.685,11.72,140578,0
2006-05-15,11.707,11.754,11.702,11.729,109390,0
2006-05-16,11.702,11.803,11.693,11.803,163929,0
2006-05-17,11.783,11.803,11.747,11.766,109989,0
2006-05-18,11.783,11.795,11.729,11.788,130931,0
2006-05-19,11.754,11.893,11.754,11.886,169054,0
2006-05-22,11.809,11.809,11.644,11.729,198434,0
2006-05-23,11.637,11.702,11.637,11.67,199641,0
2006-05-24,11.693,11.693,11.576,11.66,229326,0
2006-05-25,11.66,11.685,11.623,11.66,230385,0
2006-05-26,11.644,11.76,11.644,11.76,106524,0
2006-05-30,11.74,11.826,11.733,11.826,162873,0
2006-05-31,11.854,11.886,11.854,11.886,235952,0
2006-06-01,11.886,12.019,11.867,11.867,655731,0
2006-06-02,11.873,11.886,11.826,11.854,143744,0
2006-06-05,11.84,11.854,11.76,11.809,180206,0
2006-06-06,11.788,11.82,11.702,11.803,147662,0
2006-06-07,11.826,11.867,11.82,11.84,157150,0
2006-06-08,11.854,11.854,11.809,11.854,159863,0
2006-06-09,11.854,11.86,11.814,11.86,128825,0
2006-06-12,11.86,11.92,11.86,11.92,109535,0
2006-06-13,11.899,11.962,11.886,11.962,179605,0
2006-06-14,11.982,12.019,11.905,11.953,197983,0
2006-06-15,11.946,12.026,11.922,11.988,161523,0
2006-06-16,11.994,12.062,11.988,12.007,136057,0
2006-06-19,12.019,12.075,12.013,12.075,177192,0
2006-06-20,12.08,12.116,12.066,12.116,233547,0
2006-06-21,12.026,12.086,12.007,12.086,236258,0
2006-06-22,12.066,12.086,11.974,12.062,215162,0
2006-06-23,12.086,12.146,12.038,12.146,709371,0
2006-06-26,12.146,12.172,12.075,12.095,194215,0
2006-06-27,12.11,12.131,11.988,12.019,199937,0
2006-06-28,11.988,12.086,11.988,12.086,214557,0
2006-06-29,12.08,12.08,12.019,12.054,146153,0
2006-06-30,12.066,12.075,12,12,234145,0
2006-07-03,12.019,12.086,12.019,12.086,116020,0
2006-07-05,12.075,12.103,12.062,12.103,125513,0
2006-07-06,12.116,12.154,12.08,12.154,150969,0
2006-07-07,12.139,12.159,12.08,12.139,143894,0
2006-07-10,12.159,12.159,12.103,12.131,131385,0
2006-07-11,12.131,12.131,12.075,12.124,147809,0
2006-07-12,12.124,12.139,12.075,12.139,143441,0
2006-07-13,12.131,12.146,12.103,12.124,176139,0
2006-07-14,12.09,12.124,12.026,12.086,201149,0
2006-07-17,12.086,12.154,12.086,12.139,194665,0
2006-07-18,12.139,12.172,12.11,12.124,213806,0
2006-07-19,12.124,12.154,12.103,12.154,202955,0
2006-07-20,12.095,12.095,12.032,12.066,144949,0
2006-07-21,12.075,12.075,12.013,12.054,168907,0
2006-07-24,12.08,12.11,12.054,12.11,150065,0
2006-07-25,12.103,12.116,12.075,12.09,179902,0
2006-07-26,12.11,12.154,12.086,12.154,191360,0
2006-07-27,12.154,12.185,12.131,12.159,153078,0
2006-07-28,12.154,12.159,12.046,12.086,189095,0
2006-07-31,12.095,12.185,12.09,12.154,264584,0
2006-08-01,12.172,12.213,12.146,12.213,150527,0
2006-08-02,12.213,12.226,12.146,12.193,176887,0
2006-08-03,12.198,12.207,12.146,12.185,141327,0
2006-08-04,12.154,12.172,12.131,12.139,128527,0
2006-08-07,12.154,12.159,12.09,12.146,199494,0
2006-08-08,12.166,12.172,12.116,12.159,183221,0
2006-08-09,12.185,12.185,12.095,12.154,168755,0
2006-08-10,12.131,12.178,12.095,12.178,238515,0
2006-08-11,12.178,12.193,12.154,12.193,123851,0
2006-08-14,12.193,12.207,12.154,12.193,173571,0
2006-08-15,12.198,12.24,12.185,12.185,190151,0
2006-08-16,12.24,12.264,12.185,12.213,218171,0
2006-08-17,12.221,12.234,12.11,12.139,326059,0
2006-08-18,12.146,12.198,12.11,12.131,442977,0
2006-08-21,12.131,12.131,12.08,12.116,229025,0
2006-08-22,12.075,12.075,12.019,12.046,212001,0
2006-08-23,12.062,12.086,12.013,12.019,186990,0
2006-08-24,12,12.032,11.968,12.013,387682,0
2006-08-25,12.007,12.026,11.988,12.019,204165,0
2006-08-28,12.032,12.09,12.019,12.038,246948,0
2006-08-29,12.075,12.08,12.026,12.062,237761,0
2006-08-30,12.062,12.103,12.054,12.086,172676,0
2006-08-31,12.11,12.11,12.054,12.086,227967,0
2006-09-01,12.09,12.139,12.075,12.116,166644,0
2006-09-05,12.116,12.154,12.11,12.139,183062,0
2006-09-06,12.146,12.154,12.11,12.146,181557,0
2006-09-07,12.154,12.172,12.131,12.146,173424,0
2006-09-08,12.159,12.185,12.116,12.185,235354,0
2006-09-11,12.234,12.24,12.185,12.213,136958,0
2006-09-12,12.207,12.251,12.207,12.245,152771,0
2006-09-13,12.251,12.271,12.213,12.234,182611,0
2006-09-14,12.221,12.278,12.221,12.245,129881,0
2006-09-15,12.264,12.291,12.24,12.264,137874,0
2006-09-18,12.287,12.33,12.271,12.323,164538,0
2006-09-19,12.323,12.35,12.185,12.245,341124,0
2006-09-20,12.172,12.178,12.116,12.139,142235,0
2006-09-21,12.146,12.185,12.131,12.154,249368,0
2006-09-22,12.172,12.221,12.139,12.198,188187,0
2006-09-25,12.193,12.207,12.103,12.139,219682,0
2006-09-26,12.154,12.154,11.994,12.075,265636,0
2006-09-27,12.075,12.124,12.075,12.09,191809,0
2006-09-28,12.09,12.116,12.086,12.095,169054,0
2006-09-29,12.154,12.154,12.103,12.124,247558,0
2006-10-02,12.131,12.198,12.095,12.185,163025,0
2006-10-03,12.166,12.207,12.146,12.166,199641,0
2006-10-04,12.166,12.185,12.116,12.166,139522,0
2006-10-05,12.178,12.193,12.154,12.178,176440,0
2006-10-06,12.207,12.257,12.172,12.234,189852,0
2006-10-09,12.234,12.24,12.062,12.086,212743,0
2006-10-10,12.066,12.11,12.007,12.032,263837,0
2006-10-11,12.019,12.08,11.994,12.046,253132,0
2006-10-12,12.032,12.054,12.013,12.054,155193,0
2006-10-13,12.054,12.054,12.013,12.054,124757,0
2006-10-16,12.054,12.086,12.032,12.066,142838,0
2006-10-17,12.019,12.11,12.019,12.11,174027,0
2006-10-18,12.09,12.131,12.075,12.09,233992,0
2006-10-19,12.066,12.066,11.994,12.038,213957,0
2006-10-20,12.038,12.062,11.994,12.038,168451,0
2006-10-23,12.066,12.086,12.038,12.086,146307,0
2006-10-24,12.086,12.154,12.075,12.124,207476,0
2006-10-25,12.103,12.166,12.086,12.131,218625,0
2006-10-26,12.139,12.166,12.11,12.154,180357,0
2006-10-27,12.154,12.154,12.09,12.131,118881,0
2006-10-30,12.146,12.172,12.124,12.159,162427,0
2006-10-31,12.146,12.166,12.124,12.124,132749,0
2006-11-01,12.131,12.166,12.124,12.166,126112,0
2006-11-02,12.172,12.178,12.139,12.146,139069,0
2006-11-03,12.11,12.146,12.086,12.146,119785,0
2006-11-06,12.131,12.166,12.124,12.154,178393,0
2006-11-07,12.146,12.178,12.139,12.178,123851,0
2006-11-08,12.193,12.198,12.131,12.166,180958,0
2006-11-09,12.166,12.221,12.146,12.159,190298,0
2006-11-10,12.159,12.207,12.154,12.198,129881,0
2006-11-13,12.198,12.213,12.154,12.172,233842,0
2006-11-14,12.172,12.198,12.172,12.185,182767,0
2006-11-15,12.172,12.213,12.159,12.159,198736,0
2006-11-16,12.166,12.193,12.146,12.185,175981,0
2006-11-17,12.185,12.207,12.159,12.207,163929,0
2006-11-20,12.11,12.146,12.062,12.066,190298,0
2006-11-21,12.032,12.116,12.032,12.09,235649,0
2006-11-22,12.075,12.09,12.062,12.086,181112,0
2006-11-24,12.095,12.116,12.054,12.103,99745,0
2006-11-27,12.11,12.116,12.054,12.095,216370,0
2006-11-28,12.095,12.11,12.062,12.11,170413,0
2006-11-29,12.116,12.198,12.095,12.198,328920,0
2006-11-30,12.198,12.234,12.154,12.234,257046,0
2006-12-01,12.234,12.264,12.213,12.251,186837,0
2006-12-04,12.251,12.291,12.234,12.291,209286,0
2006-12-05,12.257,12.271,12.221,12.264,206724,0
2006-12-06,12.264,12.278,12.226,12.264,285525,0
2006-12-07,12.251,12.251,12.221,12.251,215162,0
2006-12-08,12.257,12.271,12.226,12.257,174928,0
2006-12-11,12.264,12.271,12.234,12.24,172371,0
2006-12-12,12.257,12.264,12.221,12.251,155043,0
2006-12-13,12.264,12.271,12.245,12.271,264130,0
2006-12-14,12.264,12.299,12.251,12.287,197386,0
2006-12-15,12.304,12.417,12.271,12.304,387682,0
2006-12-18,12.33,12.379,12.317,12.343,182314,0
2006-12-19,12.357,12.371,12.257,12.31,167850,0
2006-12-20,12.251,12.264,12.146,12.251,311742,0
2006-12-21,12.251,12.264,12.221,12.251,122800,0
2006-12-22,12.317,12.317,12.198,12.251,147959,0
2006-12-26,12.257,12.278,12.207,12.264,354830,0
2006-12-27,12.251,12.291,12.226,12.251,179449,0
2006-12-28,12.234,12.271,12.221,12.24,223445,0
2006-12-29,12.271,12.287,12.207,12.226,284172,0
2007-01-03,12.213,12.264,12.198,12.264,213957,0
2007-01-04,12.271,12.379,12.264,12.357,230226,0
2007-01-05,12.371,12.411,12.343,12.379,155491,0
2007-01-08,12.386,12.451,12.365,12.437,157601,0
2007-01-09,12.445,12.486,12.417,12.486,180206,0
2007-01-10,12.492,12.505,12.451,12.492,174482,0
2007-01-11,12.505,12.57,12.505,12.555,289899,0
2007-01-12,12.563,12.596,12.536,12.596,231890,0
2007-01-16,12.586,12.609,12.515,12.609,213198,0
2007-01-17,12.604,12.65,12.57,12.614,162873,0
2007-01-18,12.563,12.563,12.515,12.55,133649,0
2007-01-19,12.57,12.592,12.515,12.57,230530,0
2007-01-22,12.586,12.678,12.579,12.622,220134,0
2007-01-23,12.614,12.678,12.609,12.65,157454,0
2007-01-24,12.672,12.678,12.604,12.631,219532,0
2007-01-25,12.604,12.631,12.505,12.543,275727,0
2007-01-26,12.543,12.563,12.445,12.505,376227,0
2007-01-29,12.51,12.515,12.486,12.515,236856,0
2007-01-30,12.515,12.536,12.486,12.51,225557,0
2007-01-31,12.51,12.579,12.486,12.563,379392,0
2007-02-01,12.55,12.609,12.51,12.563,317465,0
2007-02-02,12.563,12.586,12.536,12.586,444183,0
2007-02-05,12.586,12.586,12.498,12.543,349110,0
2007-02-06,12.57,12.579,12.536,12.563,191203,0
2007-02-07,12.596,12.596,12.555,12.579,235046,0
2007-02-08,12.586,12.592,12.555,12.592,174027,0
2007-02-09,12.592,12.743,12.563,12.69,405308,0
2007-02-12,12.696,12.762,12.69,12.762,169659,0
2007-02-13,12.736,12.934,12.736,12.876,684436,0
2007-02-14,12.89,12.904,12.762,12.762,288537,0
2007-02-15,12.796,12.916,12.788,12.883,320028,0
2007-02-16,12.85,12.85,12.717,12.75,170861,0
2007-02-20,12.75,12.779,12.658,12.683,214709,0
2007-02-21,12.644,12.696,12.596,12.631,270909,0
2007-02-22,12.614,12.658,12.555,12.592,274985,0
2007-02-23,12.563,12.638,12.555,12.638,172981,0
2007-02-26,12.683,12.683,12.622,12.664,132891,0
2007-02-27,12.664,12.664,12.251,12.417,364180,0
2007-02-28,12.432,12.586,12.425,12.563,237915,0
2007-03-01,12.257,12.563,11.968,12.464,450212,0
2007-03-02,12.486,12.505,12.271,12.291,442375,0
2007-03-05,12.245,12.278,12.139,12.193,406214,0
2007-03-06,12.24,12.264,12.159,12.198,339621,0
2007-03-07,12.185,12.245,12.154,12.193,357693,0
2007-03-08,12.213,12.343,12.198,12.31,479290,0
2007-03-09,12.304,12.371,12.304,12.35,221643,0
2007-03-12,12.386,12.432,12.35,12.425,165735,0
2007-03-13,12.425,12.425,12.278,12.323,251318,0
2007-03-14,12.317,12.323,12.221,12.264,242892,0
2007-03-15,12.264,12.291,12.234,12.251,213198,0
2007-03-16,12.271,12.317,12.245,12.278,185176,0
2007-03-19,12.299,12.33,12.271,12.299,215008,0
2007-03-20,12.317,12.365,12.31,12.357,255838,0
2007-03-21,12.299,12.304,12.185,12.234,228570,0
2007-03-22,12.234,12.251,12.185,12.221,278292,0
2007-03-23,12.226,12.287,12.226,12.245,213198,0
2007-03-26,12.264,12.304,12.251,12.287,194364,0
2007-03-27,12.278,12.33,12.257,12.31,222240,0
2007-03-28,12.317,12.323,12.257,12.31,222851,0
2007-03-29,12.317,12.425,12.271,12.417,261717,0
2007-03-30,12.336,12.404,12.336,12.399,210037,0
2007-04-02,12.404,12.451,12.371,12.451,191053,0
2007-04-03,12.437,12.515,12.437,12.51,143894,0
2007-04-04,12.505,12.586,12.498,12.586,145700,0
2007-04-05,12.586,12.586,12.536,12.57,174482,0
2007-04-09,12.586,12.622,12.57,12.622,135300,0
2007-04-10,12.631,12.678,12.596,12.678,183971,0
2007-04-11,12.664,12.683,12.644,12.644,188938,0
2007-04-12,12.672,12.721,12.658,12.71,233992,0
2007-04-13,12.696,12.743,12.69,12.717,245749,0
2007-04-16,12.736,12.769,12.729,12.762,286881,0
2007-04-17,12.762,12.775,12.736,12.762,273619,0
2007-04-18,12.769,12.769,12.71,12.721,245599,0
2007-04-19,12.683,12.779,12.622,12.71,317012,0
2007-04-20,12.69,12.75,12.69,12.71,196025,0
2007-04-23,12.717,12.729,12.658,12.703,224352,0
2007-04-24,12.71,12.757,12.696,12.721,205363,0
2007-04-25,12.75,12.769,12.71,12.743,209432,0
2007-04-26,12.75,12.769,12.721,12.75,160618,0
2007-04-27,12.769,12.769,12.71,12.75,146605,0
2007-04-30,13.247,15.299,12.683,12.717,188637,0
2007-05-01,12.678,12.779,12.678,12.779,143441,0
2007-05-02,12.802,12.83,12.775,12.775,186684,0
2007-05-03,12.808,12.808,12.769,12.788,131534,0
2007-05-04,12.796,12.816,12.769,12.816,189095,0
2007-05-07,12.802,12.87,12.802,12.843,136958,0
2007-05-08,12.87,12.876,12.808,12.856,191203,0
2007-05-09,12.863,12.883,12.843,12.856,138919,0
2007-05-10,12.89,12.916,12.816,12.838,190298,0
2007-05-11,12.838,12.876,12.808,12.808,322738,0
2007-05-14,12.824,12.883,12.816,12.87,151883,0
2007-05-15,12.904,12.904,12.85,12.876,150669,0
2007-05-16,12.912,12.923,12.87,12.923,175077,0
2007-05-17,12.904,12.941,12.89,12.941,207625,0
2007-05-18,12.923,12.957,12.904,12.954,153533,0
2007-05-21,12.954,12.965,12.916,12.949,248612,0
2007-05-22,12.934,12.934,12.838,12.89,153078,0
2007-05-23,12.89,12.912,12.843,12.912,194067,0
2007-05-24,12.934,12.954,12.916,12.954,158660,0
2007-05-25,12.934,13.001,12.883,12.934,221187,0
2007-05-29,12.949,12.957,12.916,12.934,181112,0
2007-05-30,12.941,12.965,12.883,12.916,159562,0
2007-05-31,12.941,12.941,12.876,12.904,201449,0
2007-06-01,12.912,12.912,12.762,12.802,436195,0
2007-06-04,12.775,12.808,12.614,12.644,482753,0
2007-06-05,12.658,12.678,12.604,12.65,277241,0
2007-06-06,12.658,12.658,12.543,12.555,269858,0
2007-06-07,12.592,12.622,12.492,12.492,337059,0
2007-06-08,12.515,12.592,12.492,12.498,218326,0
2007-06-11,12.522,12.609,12.522,12.609,175232,0
2007-06-12,12.609,12.678,12.604,12.672,233240,0
2007-06-13,12.69,12.928,12.69,12.779,253132,0
2007-06-14,12.802,12.85,12.775,12.808,216814,0
2007-06-15,12.824,12.85,12.796,12.843,131992,0
2007-06-18,12.85,12.941,12.838,12.923,229025,0
2007-06-19,12.912,12.916,12.883,12.916,213652,0
2007-06-20,12.904,12.904,12.796,12.824,242892,0
2007-06-21,12.85,12.85,12.683,12.736,222543,0
2007-06-22,12.75,12.83,12.721,12.83,140276,0
2007-06-25,12.85,12.912,12.816,12.883,376382,0
2007-06-26,12.883,12.897,12.213,12.437,444785,0
2007-06-27,12.479,12.486,12.33,12.399,263975,0
2007-06-28,12.57,12.622,12.505,12.609,126264,0
2007-06-29,12.883,12.883,12.563,12.644,187738,0
2007-07-02,12.664,12.802,12.664,12.683,149170,0
2007-07-03,12.683,12.757,12.683,12.757,76694,0
2007-07-05,12.779,12.863,12.762,12.788,171313,0
2007-07-06,12.808,12.863,12.788,12.863,90253,0
2007-07-09,12.863,12.954,12.85,12.87,224352,0
2007-07-10,12.85,12.876,12.596,12.609,271511,0
2007-07-11,12.75,12.769,12.614,12.696,177043,0
2007-07-12,12.703,12.717,12.543,12.65,241076,0
2007-07-13,12.69,12.696,12.498,12.528,171467,0
2007-07-16,12.664,12.678,12.51,12.614,202500,0
2007-07-17,12.638,12.644,12.51,12.563,340976,0
2007-07-18,12.579,12.579,12.11,12.251,382709,0
2007-07-19,12.271,12.357,12.139,12.317,356044,0
2007-07-20,12.185,12.336,12.062,12.086,231738,0
2007-07-23,12.09,12.207,12.08,12.154,164378,0
2007-07-24,12.185,12.193,11.74,11.84,336305,0
2007-07-25,11.886,11.893,11.434,11.55,415109,0
2007-07-26,11.428,11.471,11.029,11.406,491191,0
2007-07-27,11.414,11.556,11.298,11.396,345339,0
2007-07-30,11.403,11.644,11.384,11.623,213051,0
2007-07-31,11.623,11.783,11.607,11.66,266691,0
2007-08-01,11.66,11.66,11.362,11.587,461813,0
2007-08-02,11.543,11.66,11.543,11.594,105474,0
2007-08-03,11.456,11.556,11.396,11.406,189248,0
2007-08-06,11.396,11.406,11.051,11.139,425196,0
2007-08-07,11.037,11.329,11.037,11.291,268648,0
2007-08-08,11.291,12.103,11.266,11.714,381046,0
2007-08-09,11.428,11.714,11.428,11.493,167550,0
2007-08-10,11.464,11.464,11.139,11.254,273020,0
2007-08-13,11.329,11.329,11.163,11.163,139825,0
2007-08-14,11.103,11.103,10.828,10.893,512891,0
2007-08-15,10.677,10.843,10.353,10.415,641866,0
2007-08-16,10.148,10.572,9.642,10.487,928296,0
2007-08-17,10.468,11.111,10.434,11.002,521772,0
2007-08-20,11.029,11.362,11.002,11.362,233389,0
2007-08-21,11.362,11.449,11.275,11.449,179605,0
2007-08-22,11.389,11.471,11.283,11.343,176590,0
2007-08-23,11.421,11.421,11.298,11.343,126413,0
2007-08-24,11.266,11.396,11.203,11.313,318374,0
2007-08-27,11.406,11.406,11.237,11.237,145245,0
2007-08-28,11.249,11.283,11.079,11.133,196321,0
2007-08-29,11.163,11.224,11.097,11.145,102308,0
2007-08-30,11.059,11.111,10.909,10.909,259910,0
2007-08-31,11.008,11.072,10.958,11.072,139677,0
2007-09-04,11.072,11.21,11.008,11.21,172676,0
2007-09-05,11.174,11.275,11.174,11.254,197080,0
2007-09-06,11.261,11.434,11.254,11.434,126869,0
2007-09-07,11.434,11.5,11.384,11.483,183062,0
2007-09-10,11.536,11.57,11.406,11.406,214409,0
2007-09-11,11.396,11.456,11.376,11.456,141481,0
2007-09-12,11.464,11.507,11.406,11.406,129728,0
2007-09-13,11.369,11.449,11.362,11.428,137874,0
2007-09-14,11.389,11.389,11.21,11.224,216669,0
2007-09-17,11.275,11.275,11.091,11.091,195722,0
2007-09-18,11.091,11.306,11.091,11.306,207325,0
2007-09-19,11.261,11.313,11.203,11.313,202500,0
2007-09-20,11.362,11.362,11.261,11.261,179003,0
2007-09-21,11.254,11.389,11.254,11.349,204308,0
2007-09-24,11.464,11.464,11.343,11.362,189775,0
2007-09-25,11.362,11.396,11.261,11.321,166045,0
2007-09-26,11.275,11.384,11.266,11.283,166644,0
2007-09-27,11.283,11.343,11.231,11.249,304811,0
2007-09-28,11.266,11.376,11.237,11.298,448854,0
2007-10-01,11.298,11.464,11.261,11.456,203559,0
2007-10-02,11.464,11.476,11.434,11.456,104270,0
2007-10-03,11.471,11.493,11.414,11.421,181712,0
2007-10-04,11.396,11.421,11.329,11.329,118585,0
2007-10-05,11.356,11.428,11.298,11.298,190745,0
2007-10-08,11.317,11.329,11.24,11.266,127620,0
2007-10-09,11.261,11.343,11.24,11.329,107135,0
2007-10-10,11.275,11.343,11.196,11.21,162427,0
2007-10-11,11.231,11.24,11.163,11.163,193007,0
2007-10-12,11.163,11.231,10.864,11.231,220134,0
2007-10-15,11.203,11.231,11.148,11.148,200394,0
2007-10-16,11.084,11.139,11.066,11.111,269705,0
2007-10-17,11.133,11.145,11.045,11.079,170413,0
2007-10-18,10.995,11.072,10.981,11.051,179605,0
2007-10-19,10.969,11.015,10.933,10.958,169658,0
2007-10-22,10.802,10.933,10.796,10.828,243484,0
2007-10-23,10.872,10.893,10.802,10.809,143592,0
2007-10-24,10.828,10.872,10.772,10.843,277990,0
2007-10-25,10.789,10.814,10.663,10.663,337657,0
2007-10-26,10.702,10.857,10.702,10.814,273313,0
2007-10-29,10.822,10.879,10.772,10.809,125056,0
2007-10-30,10.779,10.828,10.749,10.749,160318,0
2007-10-31,10.763,10.779,10.707,10.721,289440,0
2007-11-01,10.663,10.736,10.639,10.702,346698,0
2007-11-02,10.714,10.736,10.663,10.702,216519,0
2007-11-05,10.498,10.686,10.498,10.649,269449,0
2007-11-06,10.605,10.702,10.598,10.702,264437,0
2007-11-07,10.605,10.633,10.453,10.553,413299,0
2007-11-08,10.565,10.572,10.441,10.494,300742,0
2007-11-09,10.468,10.511,10.366,10.494,227815,0
2007-11-12,10.434,10.511,10.434,10.476,256891,0
2007-11-13,10.656,10.669,10.406,10.468,158810,0
2007-11-14,10.48,10.494,10.415,10.427,205666,0
2007-11-15,10.398,10.434,10.342,10.382,180657,0
2007-11-16,10.366,10.378,10.241,10.263,237459,0
2007-11-19,10.122,10.234,10.085,10.16,460454,0
2007-11-20,10.199,10.199,9.979,10.068,470101,0
2007-11-21,9.905,10.134,9.905,10.108,314906,0
2007-11-23,10.095,10.257,10.095,10.22,88147,0
2007-11-26,10.154,10.289,10.154,10.249,312566,0
2007-11-27,10.391,10.391,10.22,10.328,244155,0
2007-11-28,10.48,10.48,10.274,10.382,288481,0
2007-11-29,10.421,10.421,10.226,10.241,226567,0
2007-11-30,10.257,10.366,10.234,10.347,288987,0
2007-12-03,10.406,10.434,10.342,10.366,201602,0
2007-12-04,10.336,10.461,10.336,10.415,323495,0
2007-12-05,10.366,10.453,10.366,10.441,227213,0
2007-12-06,10.398,10.535,10.378,10.487,234901,0
2007-12-07,10.511,10.626,10.476,10.542,371712,0
2007-12-10,10.468,10.822,10.468,10.572,407270,0
2007-12-11,10.498,10.618,10.468,10.468,226614,0
2007-12-12,10.505,10.58,10.461,10.487,271060,0
2007-12-13,10.382,10.441,10.336,10.342,259310,0
2007-12-14,10.281,10.535,10.274,10.427,297732,0
2007-12-17,10.336,10.498,10.315,10.494,270302,0
2007-12-18,10.476,10.528,10.406,10.415,317619,0
2007-12-19,10.498,10.58,10.441,10.441,508404,0
2007-12-20,10.468,10.505,10.353,10.378,481698,0
2007-12-21,10.382,10.585,10.353,10.434,459343,0
2007-12-24,10.415,10.535,10.415,10.505,162117,0
2007-12-26,10.565,10.598,10.498,10.511,290649,0
2007-12-27,10.494,10.612,10.406,10.406,452470,0
2007-12-28,10.353,10.445,10.281,10.398,455938,0
2007-12-31,10.398,10.461,10.336,10.342,387511,0
2008-01-02,10.342,10.553,10.342,10.519,271770,0
2008-01-03,10.542,10.656,10.535,10.618,248462,0
2008-01-04,10.707,10.707,10.572,10.644,301464,0
2008-01-07,10.644,10.702,10.598,10.618,240774,0
2008-01-08,10.633,10.721,10.633,10.714,316497,0
2008-01-09,10.669,10.828,10.639,10.772,308574,0
2008-01-10,10.828,10.851,10.721,10.822,208596,0
2008-01-11,10.879,10.901,10.802,10.851,195497,0
2008-01-14,10.922,10.922,10.864,10.872,167701,0
2008-01-15,10.834,10.952,10.828,10.938,289604,0
2008-01-16,10.964,10.981,10.864,10.917,257439,0
2008-01-17,10.872,10.909,10.633,10.686,252754,0
2008-01-18,10.663,10.721,10.505,10.559,286280,0
2008-01-22,10.134,10.421,9.863,10.308,270655,0
2008-01-23,10.353,10.353,10.002,10.18,292515,0
2008-01-24,10.173,10.281,10.166,10.193,318930,0
2008-01-25,10.18,10.391,10.173,10.199,262473,0
2008-01-28,10.166,10.226,10.16,10.212,153760,0
2008-01-29,10.302,10.302,10.193,10.199,173415,0
2008-01-30,10.226,10.249,10.015,10.034,338103,0
2008-01-31,10.034,10.134,9.994,10.127,209825,0
2008-02-01,10.127,10.141,10.063,10.122,273771,0
2008-02-04,10.108,10.108,9.987,10.034,245143,0
2008-02-05,9.952,9.979,9.821,9.827,192275,0
2008-02-06,9.835,9.869,9.696,9.696,323342,0
2008-02-07,9.764,9.764,9.598,9.615,299435,0
2008-02-08,9.598,9.69,9.55,9.629,276901,0
2008-02-11,9.4445,9.4715,9.2531,9.2774,667087,0
2008-02-12,9.2726,9.398,9.2329,9.3645,525665,0
2008-02-13,9.2837,9.3579,9.0869,9.1255,604615,0
2008-02-14,9.1379,9.1379,8.8737,8.9462,645534,0
2008-02-15,8.7617,8.9462,8.7617,8.9339,537186,0
2008-02-19,8.9396,9.2579,8.8864,9.2106,728738,0
2008-02-20,9.1852,9.1931,9.0548,9.1255,517897,0
2008-02-21,9.0795,9.311,9.0727,9.2057,511229,0
2008-02-22,9.2375,9.398,9.2251,9.3511,282392,0
2008-02-25,9.3725,9.671,9.3725,9.642,550532,0
2008-02-26,9.603,9.869,9.543,9.856,510480,0
2008-02-27,9.802,9.892,9.702,9.758,271815,0
2008-02-28,9.684,9.787,9.684,9.743,158998,0
2008-02-29,9.71,9.764,9.573,9.69,232810,0
2008-03-03,9.603,9.856,9.598,9.71,192106,0
2008-03-04,9.4387,9.738,9.4387,9.71,211828,0
2008-03-05,9.642,9.77,9.579,9.598,204766,0
2008-03-06,9.598,9.615,9.4387,9.4445,200242,0
2008-03-07,9.3802,9.55,9.3802,9.53,185325,0
2008-03-10,9.4387,9.4964,9.3032,9.3579,232265,0
2008-03-11,9.2983,9.504,9.2983,9.4586,230849,0
2008-03-12,9.522,9.592,9.4387,9.4655,99006,0
2008-03-13,9.3725,9.4505,9.3645,9.4445,154828,0
2008-03-14,9.3511,9.3912,9.2251,9.2531,206689,0
2008-03-17,8.8864,9.1119,8.8269,9.0616,302237,0
2008-03-18,9.1177,9.3645,9.1177,9.2579,172371,0
2008-03-19,9.1456,9.2659,9.1456,9.1852,255888,0
2008-03-20,9.1379,9.2726,9.0937,9.2726,167701,0
2008-03-24,9.2329,9.3912,9.2329,9.3179,169690,0
2008-03-25,9.3511,9.4188,9.3373,9.3802,296676,0
2008-03-26,9.4445,9.4445,9.2454,9.2983,188795,0
2008-03-27,9.2837,9.4387,9.2774,9.3579,300901,0
2008-03-28,9.3179,9.4049,9.2183,9.2329,360861,0
2008-03-31,9.2726,9.4715,9.1931,9.3645,709259,0
2008-04-01,9.3802,9.564,9.3802,9.55,184877,0
2008-04-02,9.504,9.69,9.4964,9.684,264281,0
2008-04-03,9.679,9.679,9.592,9.637,171505,0
2008-04-04,9.603,9.717,9.603,9.679,124250,0
2008-04-07,9.696,9.898,9.696,9.827,212680,0
2008-04-08,9.77,9.96,9.717,9.758,202844,0
2008-04-09,9.743,9.77,9.622,9.622,197100,0
2008-04-10,9.61,9.702,9.598,9.603,180096,0
2008-04-11,9.598,9.684,9.586,9.684,124713,0
2008-04-14,9.738,9.835,9.671,9.684,208007,0
2008-04-15,9.684,9.702,9.4894,9.592,260891,0
2008-04-16,9.579,9.764,9.573,9.738,138777,0
2008-04-17,9.738,9.77,9.679,9.758,149949,0
2008-04-18,9.764,10.041,9.764,9.952,153435,0
2008-04-21,9.952,9.952,9.793,9.911,168501,0
2008-04-22,9.885,10.122,9.869,10.108,301690,0
2008-04-23,10.108,10.234,10.085,10.199,239620,0
2008-04-24,10.141,10.234,10.122,10.206,266214,0
2008-04-25,10.206,10.268,10.193,10.22,162936,0
2008-04-28,10.234,10.342,10.234,10.295,168697,0
2008-04-29,10.315,10.315,10.141,10.193,158521,0
2008-04-30,10.226,10.268,10.116,10.127,131088,0
2008-05-01,10.103,10.263,10.103,10.199,132860,0
2008-05-02,10.199,10.302,10.199,10.212,108334,0
2008-05-05,10.212,10.226,10.166,10.186,140519,0
2008-05-06,10.134,10.166,10.085,10.127,176329,0
2008-05-07,10.108,10.18,10.103,10.18,100463,0
2008-05-08,10.173,10.226,10.141,10.212,122747,0
2008-05-09,10.173,10.249,10.108,10.234,96208,0
2008-05-12,10.206,10.22,10.166,10.18,95108,0
2008-05-13,10.134,10.148,10.041,10.103,151693,0
2008-05-14,10.068,10.127,10.063,10.127,118125,0
2008-05-15,10.085,10.095,10.027,10.041,100101,0
2008-05-16,9.994,10.041,9.994,10.022,115156,0
2008-05-19,9.979,10.002,9.869,9.925,214515,0
2008-05-20,9.869,9.972,9.869,9.949,132580,0
2008-05-21,9.911,9.949,9.905,9.928,110628,0
2008-05-22,9.869,9.972,9.869,9.972,108581,0
2008-05-23,9.905,10.068,9.898,10.068,153882,0
2008-05-27,10.055,10.085,10.002,10.002,136167,0
2008-05-28,9.987,10.055,9.987,9.994,107965,0
2008-05-29,10.002,10.048,10.002,10.008,117612,0
2008-05-30,10.008,10.034,10.008,10.022,114725,0
2008-06-02,10.008,10.116,10.008,10.116,73935,0
2008-06-03,10.091,10.116,10.048,10.116,115490,0
2008-06-04,10.085,10.108,10.063,10.085,81305,0
2008-06-05,10.068,10.103,10.034,10.063,97126,0
2008-06-06,10.091,10.091,10.015,10.048,98105,0
2008-06-09,10.048,10.068,9.979,9.979,78565,0
2008-06-10,9.966,10.055,9.949,9.987,215273,0
2008-06-11,9.96,10.048,9.952,10.015,147043,0
2008-06-12,9.994,10.034,9.942,9.942,93443,0
2008-06-13,9.994,10.002,9.949,9.966,97435,0
2008-06-16,9.952,9.987,9.928,9.979,106855,0
2008-06-17,9.979,10.103,9.966,10.103,74067,0
2008-06-18,10.134,10.141,10.034,10.034,91981,0
2008-06-19,9.972,10.022,9.966,10.002,107092,0
2008-06-20,9.966,9.987,9.925,9.942,106729,0
2008-06-23,9.972,9.979,9.911,9.911,195420,0
2008-06-24,9.843,9.905,9.802,9.815,168441,0
2008-06-25,9.77,9.935,9.758,9.885,219596,0
2008-06-26,9.802,9.856,9.751,9.751,198492,0
2008-06-27,9.738,9.758,9.629,9.629,98651,0
2008-06-30,9.662,9.69,9.598,9.61,126382,0
2008-07-01,9.522,9.671,9.522,9.629,125321,0
2008-07-02,9.622,9.629,9.557,9.598,128643,0
2008-07-03,9.573,9.586,9.4586,9.4586,224455,0
2008-07-07,9.4765,9.535,9.3235,9.4049,276132,0
2008-07-08,9.3852,9.3852,9.2774,9.3032,221790,0
2008-07-09,9.2983,9.4317,9.2905,9.3802,60080,0
2008-07-10,9.3511,9.4119,9.2774,9.3451,175498,0
2008-07-11,9.2057,9.3725,9.2057,9.3645,189142,0
2008-07-14,9.3235,9.3852,9.1602,9.1776,172214,0
2008-07-15,9.0937,9.0937,8.812,8.9462,365410,0
2008-07-16,8.8737,9.1456,8.8589,9.1321,183161,0
2008-07-17,9.0329,9.2531,9.0329,9.2183,182491,0
2008-07-18,9.2251,9.2375,9.1456,9.1532,121042,0
2008-07-21,9.167,9.2659,9.167,9.2659,81516,0
2008-07-22,9.2057,9.311,9.1602,9.311,172100,0
2008-07-23,9.311,9.311,9.2329,9.2726,208040,0
2008-07-24,9.2375,9.2837,9.2057,9.2329,159663,0
2008-07-25,9.2726,9.2774,9.2057,9.2454,193619,0
2008-07-28,9.2106,9.3305,9.1379,9.1379,189042,0
2008-07-29,9.2106,9.3451,9.1776,9.2579,179673,0
2008-07-30,9.2774,9.2774,9.1852,9.1931,166336,0
2008-07-31,9.1602,9.1852,9.0937,9.1061,197102,0
2008-08-01,9.0616,9.2726,9.0616,9.2726,178601,0
2008-08-04,9.2329,9.2329,9.1602,9.2057,66757,0
2008-08-05,9.1931,9.2774,9.1931,9.2659,121156,0
2008-08-06,9.2837,9.2837,9.167,9.199,119921,0
2008-08-07,9.1602,9.1852,9.0869,9.0869,132107,0
2008-08-08,9.0727,9.2057,9.0727,9.2057,100812,0
2008-08-11,9.199,9.2057,9.167,9.199,44769,0
2008-08-12,9.1727,9.2251,9.1456,9.1532,83622,0
2008-08-13,9.1602,9.199,9.1321,9.1321,76899,0
2008-08-14,9.0795,9.1931,9.0795,9.1852,79956,0
2008-08-15,9.1456,9.1931,9.0937,9.1727,149994,0
2008-08-18,9.1456,9.2329,9.0937,9.1061,132124,0
2008-08-19,9.1321,9.1727,9.0727,9.1119,110260,0
2008-08-20,9.0264,9.1119,9.0111,9.0388,110266,0
2008-08-21,9.0074,9.0074,8.8665,8.9015,311806,0
2008-08-22,8.8523,9.0616,8.8523,9.0548,200788,0
2008-08-25,9.0111,9.0388,8.9791,9.0329,101978,0
2008-08-26,9.0671,9.0869,9.0111,9.0795,162720,0
2008-08-27,9.0264,9.0727,9.0008,9.0548,159610,0
2008-08-28,9.0264,9.1321,9.0264,9.1061,165973,0
2008-08-29,9.1061,9.1119,9.0388,9.0388,154557,0
2008-09-02,9.0463,9.199,9.0463,9.199,125932,0
2008-09-03,9.1379,9.1456,9.0616,9.0995,198248,0
2008-09-04,9.0869,9.0995,9.0008,9.0329,87812,0
2008-09-05,9.0074,9.0388,8.9857,9.0264,101392,0
2008-09-08,9.0727,9.0727,8.9791,9.0187,132607,0
2008-09-09,8.9791,9.0329,8.9462,8.9715,112883,0
2008-09-10,8.9462,8.9791,8.8794,8.9015,123511,0
2008-09-11,8.8737,8.9396,8.8384,8.9396,257011,0
2008-09-12,8.9396,9.0388,8.8384,8.966,433398,0
2008-09-15,8.8047,8.812,8.5949,8.7426,703975,0
2008-09-16,8.424,8.4799,8.3139,8.3482,404397,0
2008-09-17,8.0305,8.1476,7.4599,7.6389,799681,0
2008-09-18,7.4865,7.8175,7.267,7.8175,692346,0
2008-09-19,7.8918,8.7426,7.8918,8.7081,445900,0
2008-09-22,8.7617,8.7682,8.3553,8.7682,521119,0
2008-09-23,8.5949,8.5949,8.085,8.251,253028,0
2008-09-24,8.0514,8.2454,8.0028,8.0373,272968,0
2008-09-25,7.9715,8.2109,7.9715,8.1894,259450,0
2008-09-26,7.9243,8.085,7.8856,8.0169,287760,0
2008-09-29,7.7121,8.1037,7.1613,7.2411,631069,0
2008-09-30,7.2941,7.7121,7.2872,7.44,556991,0
2008-10-01,7.3334,7.6653,7.3276,7.5595,216365,0
2008-10-02,7.5196,7.5393,7.3603,7.3867,196590,0
2008-10-03,7.4069,7.6587,7.4069,7.619,240442,0
2008-10-06,7.4667,7.5528,6.7894,6.9686,420597,0
2008-10-07,6.9021,7.1946,6.889,7.1545,572371,0
2008-10-08,6.9889,6.9889,6.1193,6.3315,690463,0
2008-10-09,6.3315,6.4246,5.7606,5.9662,466994,0
2008-10-10,5.5282,5.9604,5.263,5.8606,883496,0
2008-10-13,6.0795,7.108,6.0795,6.8689,494590,0
2008-10-14,7.0152,7.6463,6.6369,6.6565,382431,0
2008-10-15,6.6238,6.6767,6.126,6.2122,300555,0
2008-10-16,6.2322,6.4246,6.0531,6.4182,280460,0
2008-10-17,6.0531,6.6369,6.0264,6.6238,296724,0
2008-10-20,6.5506,6.9686,6.5442,6.7829,397370,0
2008-10-21,6.6369,6.8024,6.6238,6.6636,166336,0
2008-10-22,6.6369,6.8761,6.4579,6.5634,263190,0
2008-10-23,6.5634,6.6238,6.4246,6.5304,240304,0
2008-10-24,6.1989,6.3979,6.0727,6.3382,298291,0
2008-10-27,6.1124,6.2782,6.0727,6.1326,226858,0
2008-10-28,6.139,6.2723,6.0727,6.2523,283205,0
2008-10-29,6.1923,6.3051,6.106,6.3051,227082,0
2008-10-30,6.5903,6.5903,6.2853,6.3185,313736,0
2008-10-31,6.5239,6.5239,6.3579,6.3715,309753,0
2008-11-03,6.4114,6.6832,6.3579,6.6636,260435,0
2008-11-04,6.69,6.9487,6.5575,6.8228,420452,0
2008-11-05,6.7894,6.7894,6.3315,6.4509,676270,0
2008-11-06,6.3315,6.5903,6.3315,6.5841,341206,0
2008-11-07,6.6238,6.6565,6.4509,6.4975,270268,0
2008-11-10,6.4314,6.4642,6.2853,6.3448,246834,0
2008-11-11,6.1989,6.2918,5.9998,6.1989,306943,0
2008-11-12,5.9466,6.0928,5.9466,6.0396,207815,0
2008-11-13,5.9604,6.0992,5.7344,6.0992,473350,0
2008-11-14,5.9735,6.0992,5.8266,6.0663,185490,0
2008-11-17,5.9001,6.0132,5.7476,5.7476,191138,0
2008-11-18,5.7546,5.8073,5.5549,5.6544,179297,0
2008-11-19,5.6213,5.6213,5.1041,5.21,223076,0
2008-11-20,5.0112,5.0775,4.7586,4.8319,326967,0
2008-11-21,4.971,5.0372,4.4861,4.7323,494433,0
2008-11-24,5.0372,5.0505,4.7782,4.9575,284875,0
2008-11-25,5.23,5.23,4.9775,5.2231,186883,0
2008-11-26,5.2369,5.4154,5.0704,5.4022,223480,0
2008-11-28,5.4022,5.4226,5.2035,5.2563,89223,0
2008-12-01,5.1041,5.2035,4.9842,5.0574,174906,0
2008-12-02,5.0372,5.1041,5.0041,5.0574,174559,0
2008-12-03,5.0442,5.263,4.971,5.1635,242562,0
2008-12-04,5.0969,5.1172,4.9775,5.0372,172037,0
2008-12-05,4.8981,4.9048,4.5264,4.7782,526606,0
2008-12-08,4.8384,4.9113,4.7453,4.772,177118,0
2008-12-09,4.772,4.8053,4.5926,4.6193,256300,0
2008-12-10,4.5798,4.772,4.553,4.7323,308804,0
2008-12-11,4.772,4.772,4.6394,4.6727,214595,0
2008-12-12,4.646,4.6522,4.4468,4.6394,314108,0
2008-12-15,4.6126,4.6394,4.3667,4.4533,309795,0
2008-12-16,4.4137,4.7917,4.387,4.7852,448747,0
2008-12-17,4.7453,5.1965,4.646,4.9912,498802,0
2008-12-18,4.9381,5.1635,4.9381,5.1172,396694,0
2008-12-19,5.0574,5.1903,5.0574,5.1706,261407,0
2008-12-22,5.1104,5.4226,5.1104,5.3091,504621,0
2008-12-23,5.409,5.5282,5.2962,5.3692,513758,0
2008-12-24,5.3091,5.3627,5.2828,5.3495,156488,0
2008-12-26,5.3091,5.4752,5.2498,5.462,256384,0
2008-12-29,5.4154,5.6017,5.4154,5.5084,447137,0
2008-12-30,5.462,5.5549,5.3627,5.4355,366273,0
2008-12-31,5.3558,5.4291,5.2762,5.3091,399284,0
2009-01-02,5.2962,5.582,5.2962,5.5618,255755,0
2009-01-05,5.5485,5.7606,5.5418,5.6743,328783,0
2009-01-06,5.8203,6.0928,5.7874,6.0264,800623,0
2009-01-07,5.907,6.0132,5.8803,5.9267,316974,0
2009-01-08,5.7874,5.8936,5.7742,5.8606,116003,0
2009-01-09,5.8006,5.9604,5.8006,5.8737,230013,0
2009-01-12,5.7742,5.9203,5.7742,5.8006,201462,0
2009-01-13,5.7146,5.8404,5.7146,5.7606,250261,0
2009-01-14,5.7606,5.7606,5.5222,5.6682,223216,0
2009-01-15,5.6082,5.7344,5.4752,5.6148,303150,0
2009-01-16,5.6282,5.8606,5.6282,5.8606,196681,0
2009-01-20,5.8266,5.8266,5.7409,5.7546,187782,0
2009-01-21,5.8139,5.8139,5.6743,5.7678,190258,0
2009-01-22,5.7742,5.7874,5.6808,5.7409,171160,0
2009-01-23,5.7344,5.7874,5.7015,5.7678,103837,0
2009-01-26,5.7678,5.8737,5.7409,5.7742,277306,0
2009-01-27,6.0795,6.0795,5.6881,5.7077,301927,0
2009-01-28,5.7476,5.8266,5.7209,5.7942,252962,0
2009-01-29,5.8404,5.9267,5.8404,5.8936,191805,0
2009-01-30,5.8473,5.9604,5.8473,5.9401,152768,0
2009-02-02,5.8341,5.9604,5.8341,5.9401,141113,0
2009-02-03,5.9604,6.2588,5.9401,6.2188,365986,0
2009-02-04,6.5442,6.5442,6.0194,6.126,303549,0
2009-02-05,6.0327,6.159,6.0327,6.1523,146068,0
2009-02-06,6.106,6.2122,6.0928,6.1923,148942,0
2009-02-09,6.1923,6.2255,6.0396,6.1124,412166,0
2009-02-10,6.0992,6.1989,6.0464,6.1193,212888,0
2009-02-11,6.0597,6.159,6.0464,6.1459,164945,0
2009-02-12,6.0928,6.0928,5.993,6.0727,150012,0
2009-02-13,6.0531,6.0727,5.993,5.993,100098,0
2009-02-17,5.8341,5.9867,5.7807,5.8073,169752,0
2009-02-18,5.7742,5.7742,5.5084,5.6282,272157,0
2009-02-19,5.8867,5.8867,5.5684,5.6017,190204,0
2009-02-20,5.4688,5.5485,5.3165,5.3821,457027,0
2009-02-23,5.3763,5.3893,5.2369,5.2369,285168,0
2009-02-24,5.2895,5.4482,5.2035,5.4226,220341,0
2009-02-25,5.3763,5.4688,5.3692,5.4226,250755,0
2009-02-26,5.3627,5.5154,5.3627,5.456,280515,0
2009-02-27,5.4688,5.5485,5.4022,5.5154,286396,0
2009-03-02,5.462,5.5154,5.1304,5.1764,361286,0
2009-03-03,5.1437,5.1764,4.9575,5.0112,308434,0
2009-03-04,4.9445,5.1437,4.9445,5.0838,376527,0
2009-03-05,4.9381,5.2035,4.885,4.9381,455882,0
2009-03-06,4.8451,4.8713,4.6857,4.7389,419921,0
2009-03-09,4.6394,4.6923,4.6059,4.646,279895,0
2009-03-10,4.7985,4.9246,4.6857,4.9048,284722,0
2009-03-11,4.9048,5.1835,4.885,5.1437,231401,0
2009-03-12,5.2167,5.6544,5.1903,5.6482,608008,0
2009-03-13,5.7874,5.7874,5.4291,5.5084,133883,0
2009-03-16,5.6017,5.6017,5.5222,5.5352,146480,0
2009-03-17,5.5485,5.5485,5.462,5.5154,113009,0
2009-03-18,5.5352,5.5549,5.4954,5.5549,105128,0
2009-03-19,5.5485,5.5549,5.409,5.4226,151792,0
2009-03-20,5.4428,5.4428,5.2498,5.2895,210973,0
2009-03-23,5.3821,5.5618,5.3821,5.5352,260803,0
2009-03-24,5.5352,5.5352,5.4226,5.4954,91615,0
2009-03-25,5.5618,5.5618,5.4355,5.4823,131633,0
2009-03-26,5.5222,5.582,5.5021,5.5684,173116,0
2009-03-27,5.4688,5.5618,5.456,5.456,141330,0
2009-03-30,5.4428,5.4428,5.2498,5.2962,164273,0
2009-03-31,5.2563,5.4887,5.2563,5.4688,149769,0
2009-04-01,5.3692,5.641,5.3692,5.6213,125623,0
2009-04-02,5.6743,5.7546,5.6743,5.7146,109032,0
2009-04-03,5.6613,5.7606,5.6544,5.7344,122969,0
2009-04-06,5.641,5.6613,5.5282,5.6613,91897,0
2009-04-07,5.5282,5.6213,5.5282,5.5948,67000,0
2009-04-08,6.0396,6.0396,5.582,5.6881,126305,0
2009-04-09,5.7678,5.7678,5.5418,5.7015,405943,0
2009-04-13,5.6346,5.7277,5.5882,5.5948,367938,0
2009-04-14,5.5948,5.6808,5.5948,5.641,219890,0
2009-04-15,5.6148,5.7874,5.6148,5.7807,128425,0
2009-04-16,5.8341,5.9532,5.8266,5.9203,251172,0
2009-04-17,5.9604,6.1459,5.9604,6.0663,382279,0
2009-04-20,6.0597,6.159,5.9466,6.0327,325367,0
2009-04-21,5.8473,6.0327,5.8404,6.0063,150148,0
2009-04-22,6.0132,6.0862,5.9532,5.9604,179176,0
2009-04-23,6.0464,6.0862,5.9735,6.0727,150395,0
2009-04-24,6.0132,6.0928,6.0132,6.0928,141135,0
2009-04-27,6.0795,6.0862,6.0327,6.0663,49585,0
2009-04-28,6.0531,6.0663,5.9998,6.0327,106636,0
2009-04-29,6.0264,6.1193,6.0194,6.0597,153734,0
2009-04-30,6.126,6.2054,6.0795,6.1923,222597,0
2009-05-01,6.2389,6.3051,6.1989,6.3051,177770,0
2009-05-04,6.3315,6.4579,6.3248,6.4509,171193,0
2009-05-05,6.4642,6.4642,6.378,6.4182,145369,0
2009-05-06,6.4449,6.5375,6.4114,6.5239,245079,0
2009-05-07,6.5968,6.6041,6.4642,6.4907,175953,0
2009-05-08,6.5239,6.5575,6.4714,6.5107,246686,0
2009-05-11,6.4509,6.5107,6.4182,6.4907,262746,0
2009-05-12,6.5239,6.5506,6.4579,6.4714,115988,0
2009-05-13,6.4375,6.4375,6.2389,6.265,294128,0
2009-05-14,6.3185,6.3912,6.2588,6.3912,148240,0
2009-05-15,6.4579,6.4714,6.3315,6.3979,104225,0
2009-05-18,6.3912,6.5304,6.378,6.5304,120487,0
2009-05-19,6.5304,6.5772,6.5175,6.5239,144985,0
2009-05-20,6.5634,6.6103,6.5304,6.5841,123997,0
2009-05-21,6.5841,6.5968,6.5239,6.5375,86793,0
2009-05-22,6.5706,6.5841,6.5304,6.5575,115602,0
2009-05-26,6.5304,6.6301,6.5304,6.6238,207945,0
2009-05-27,6.6636,6.69,6.6103,6.6565,154062,0
2009-05-28,6.7031,6.8292,6.6369,6.7629,176299,0
2009-05-29,6.7564,6.8822,6.7564,6.8426,179366,0
2009-06-01,6.8625,7.2206,6.8625,7.0419,312428,0
2009-06-02,6.9755,7.0287,6.9222,6.9358,217197,0
2009-06-03,6.9487,6.9686,6.8761,6.9358,156539,0
2009-06-04,6.9755,7.0347,6.9021,7.0218,169876,0
2009-06-05,7.1214,7.1545,6.889,6.9021,136917,0
2009-06-08,6.889,6.889,6.7829,6.7962,285559,0
2009-06-09,6.9421,6.9421,6.8292,6.889,252275,0
2009-06-10,6.889,6.9556,6.8228,6.8822,534074,0
2009-06-11,6.9358,7.0218,6.9091,7.0152,331974,0
2009-06-12,7.0484,7.1013,6.9755,7.075,224967,0
2009-06-15,7.0419,7.0419,6.9091,6.9487,245010,0
2009-06-16,6.9487,7.0152,6.8958,6.9421,232153,0
2009-06-17,6.9889,7.1146,6.9154,6.9686,258383,0
2009-06-18,6.9421,6.9889,6.9358,6.9556,101905,0
2009-06-19,6.9421,6.9622,6.889,6.9222,222135,0
2009-06-22,6.8958,6.9091,6.8162,6.8228,327542,0
2009-06-23,6.8494,6.8494,6.7498,6.7829,176848,0
2009-06-24,6.8162,6.8761,6.7299,6.8689,231513,0
2009-06-25,6.9021,7.0019,6.8357,7.0019,234731,0
2009-06-26,7.0218,7.0218,6.9091,6.9091,84764,0
2009-06-29,6.9622,7.0218,6.9154,7.0218,163076,0
2009-06-30,7.1013,7.1013,6.9556,7.0085,216372,0
2009-07-01,7.0218,7.0882,7.0085,7.0814,129989,0
2009-07-02,6.9755,7.0152,6.9291,6.9421,185161,0
2009-07-06,6.9622,6.9622,6.8689,6.8761,165468,0
2009-07-07,6.9154,6.9622,6.8761,6.9021,97232,0
2009-07-08,6.9556,6.9556,6.8689,6.9021,155542,0
2009-07-09,7.0085,7.0085,6.8958,6.9154,145929,0
2009-07-10,6.9755,6.9755,6.8958,6.8958,186207,0
2009-07-13,6.9622,7.0085,6.9291,6.9889,141545,0
2009-07-14,6.982,7.0547,6.9556,7.0484,185789,0
2009-07-15,7.0882,7.1812,7.0484,7.1812,287092,0
2009-07-16,7.2143,7.2143,7.075,7.108,376610,0
2009-07-17,7.1613,7.1678,7.0677,7.0882,216969,0
2009-07-20,7.1349,7.1349,7.0617,7.0814,220065,0
2009-07-21,7.1412,7.1678,6.9954,7.1349,480055,0
2009-07-22,7.1545,7.1613,7.1146,7.1545,135070,0
2009-07-23,7.1745,7.3202,7.1545,7.3005,252398,0
2009-07-24,7.3005,7.3406,7.2872,7.3406,160762,0
2009-07-27,7.4268,7.4865,7.3603,7.4865,226821,0
2009-07-28,7.5196,7.5331,7.4069,7.4797,210690,0
2009-07-29,7.5794,7.6726,7.513,7.5794,316233,0
2009-07-30,7.679,7.7644,7.6523,7.6993,271873,0
2009-07-31,7.7988,7.9651,7.7917,7.9651,397100,0
2009-08-03,8.065,8.1102,7.8787,7.8856,390832,0
2009-08-04,7.8711,7.9651,7.8444,7.9515,227883,0
2009-08-05,7.5926,8.0028,7.5794,7.9593,239587,0
2009-08-06,8.085,8.09,7.8237,7.912,206474,0
2009-08-07,8.0373,8.09,7.912,8.0373,218441,0
2009-08-10,8.085,8.1037,7.9593,8.0719,138463,0
2009-08-11,8.09,8.1037,7.8108,7.8711,356965,0
2009-08-12,7.912,7.9385,7.8711,7.905,153927,0
2009-08-13,8.0447,8.0447,7.8856,7.9515,189454,0
2009-08-14,8.0169,8.0169,7.905,7.9185,155310,0
2009-08-17,7.912,7.912,7.5991,7.619,209611,0
2009-08-18,7.7259,7.8374,7.6653,7.7786,237818,0
2009-08-19,7.7917,7.8175,7.5064,7.6858,368819,0
2009-08-20,7.7326,7.7326,7.5258,7.619,226269,0
2009-08-21,7.6653,7.6653,7.5393,7.5991,346172,0
2009-08-24,7.606,7.6726,7.5926,7.5991,276554,0
2009-08-25,7.6858,7.6993,7.619,7.6726,296230,0
2009-08-26,7.6389,7.7521,7.6389,7.7189,279242,0
2009-08-27,7.7581,7.7709,7.7189,7.7521,100503,0
2009-08-28,7.7521,7.8374,7.7521,7.8374,172641,0
2009-08-31,7.8649,7.8649,7.7644,7.8108,152103,0
2009-09-01,7.8444,7.8649,7.7058,7.7121,204335,0
2009-09-02,7.7446,7.7786,7.7058,7.7521,123724,0
2009-09-03,7.7917,7.8302,7.7521,7.8302,141470,0
2009-09-04,7.8711,7.8989,7.8582,7.8856,111734,0
2009-09-08,7.9593,7.9893,7.912,7.9454,132656,0
2009-09-09,7.9767,7.9962,7.9385,7.9651,107636,0
2009-09-10,8.0028,8.0239,7.9593,7.9715,150025,0
2009-09-11,7.9962,8.0373,7.9651,7.9767,157795,0
2009-09-14,8.0028,8.085,7.9962,8.0783,121741,0
2009-09-15,8.1037,8.1545,8.09,8.1242,226883,0
2009-09-16,8.1682,8.1894,8.1315,8.1421,322124,0
2009-09-17,8.1964,8.2316,8.1756,8.1894,159567,0
2009-09-18,8.1894,8.2454,8.1894,8.2386,193511,0
2009-09-21,8.218,8.2769,8.2038,8.2386,142853,0
2009-09-22,8.2769,8.3834,8.2769,8.3762,196883,0
2009-09-23,8.4496,8.4737,8.411,8.411,250597,0
2009-09-24,8.4737,8.4737,8.3977,8.424,215760,0
2009-09-25,8.3704,8.4434,8.3553,8.3704,241245,0
2009-09-28,8.2848,8.4663,8.2848,8.4663,138829,0
2009-09-29,8.4799,8.4923,8.2897,8.411,296709,0
2009-09-30,8.4434,8.4434,8.3482,8.4434,174515,0
2009-10-01,8.4737,8.4737,8.251,8.2699,294107,0
2009-10-02,8.2109,8.2848,8.1421,8.2699,169645,0
2009-10-05,8.2769,8.3339,8.2568,8.3339,160362,0
2009-10-06,8.411,8.4434,8.3482,8.3704,147420,0
2009-10-07,8.3977,8.4189,8.3904,8.4048,160841,0
2009-10-08,8.4189,8.4871,8.4189,8.4663,184138,0
2009-10-09,8.424,8.4663,8.4189,8.4663,113593,0
2009-10-12,8.4737,8.5074,8.424,8.4737,164903,0
2009-10-13,8.424,8.4552,8.3834,8.4434,235628,0
2009-10-14,8.4434,8.5074,8.4434,8.5074,279495,0
2009-10-15,8.4737,8.4737,8.3834,8.4434,247149,0
2009-10-16,8.424,8.4552,8.4048,8.4434,171437,0
2009-10-19,8.4871,8.6265,8.4871,8.6265,246918,0
2009-10-20,8.688,8.7219,8.633,8.6806,196778,0
2009-10-21,8.6605,8.6806,8.6204,8.6806,210569,0
2009-10-22,8.6661,8.7617,8.6461,8.7617,216316,0
2009-10-23,8.7426,8.7426,8.6399,8.688,209860,0
2009-10-26,8.7081,8.7617,8.6806,8.7353,169253,0
2009-10-27,8.7007,8.7152,8.5949,8.633,220400,0
2009-10-28,8.5767,8.615,8.085,8.1756,375470,0
2009-10-29,8.2769,8.4285,8.2568,8.4285,227110,0
2009-10-30,8.4552,8.4799,8.2245,8.2897,209285,0
2009-11-02,8.3482,8.3482,8.263,8.3007,212909,0
2009-11-03,8.2964,8.3139,8.2699,8.2964,141657,0
2009-11-04,8.3191,8.3834,8.2964,8.363,157262,0
2009-11-05,8.4189,8.4189,8.3482,8.3834,162725,0
2009-11-06,8.3834,8.5007,8.3834,8.5007,143544,0
2009-11-09,8.5842,8.5842,8.4737,8.5151,134764,0
2009-11-10,8.5007,8.5219,8.4552,8.4737,100889,0
2009-11-11,8.4871,8.5426,8.4285,8.4871,166181,0
2009-11-12,8.4871,8.5892,8.4799,8.5767,227743,0
2009-11-13,8.5151,8.633,8.5151,8.5949,128696,0
2009-11-16,8.6265,8.6399,8.5842,8.5842,195402,0
2009-11-17,8.5949,8.5949,8.5219,8.5842,156702,0
2009-11-18,8.548,8.6083,8.5426,8.6083,181634,0
2009-11-19,8.5426,8.6399,8.5219,8.6399,244494,0
2009-11-20,8.6265,8.688,8.615,8.6734,195911,0
2009-11-23,8.688,8.7219,8.6265,8.6661,253566,0
2009-11-24,8.6265,8.6734,8.6204,8.6605,162781,0
2009-11-25,8.6734,8.7081,8.6265,8.6941,358964,0
2009-11-27,8.5842,8.6534,8.5696,8.6204,51892,0
2009-11-30,8.6083,8.6806,8.6083,8.6806,164253,0
2009-12-01,8.688,8.7353,8.688,8.7219,218099,0
2009-12-02,8.729,8.7617,8.7219,8.7563,167095,0
2009-12-03,8.7617,8.812,8.7426,8.812,190044,0
2009-12-04,8.8794,8.9462,8.812,8.8737,373269,0
2009-12-07,8.9715,8.9715,8.8794,8.9537,148949,0
2009-12-08,8.9239,8.9277,8.8794,8.9277,130666,0
2009-12-09,8.9396,8.9715,8.9239,8.9593,215394,0
2009-12-10,9.0264,9.0329,8.9593,9.0111,231520,0
2009-12-11,8.9715,9.0463,8.9396,8.966,429562,0
2009-12-14,9.0264,9.0727,8.9932,9.0074,269791,0
2009-12-15,9.0111,9.0388,8.9932,9.0388,159054,0
2009-12-16,9.0671,9.1532,9.0616,9.1532,193797,0
2009-12-17,9.1379,9.1727,9.0937,9.0995,280242,0
2009-12-18,9.0995,9.2057,9.0937,9.2057,200868,0
2009-12-21,9.2579,9.2726,9.2329,9.2329,249656,0
2009-12-22,9.2531,9.2531,9.1379,9.2106,297569,0
2009-12-23,9.1727,9.2774,9.1727,9.2774,228634,0
2009-12-24,9.3032,9.398,9.2659,9.398,117231,0
2009-12-28,9.4317,9.504,9.3373,9.4715,245566,0
2009-12-29,9.4188,9.4894,9.4188,9.4765,164064,0
2009-12-30,9.4894,9.509,9.4247,9.4317,132414,0
2009-12-31,9.509,9.522,9.3451,9.398,211539,0
2010-01-04,9.4387,9.504,9.3373,9.4387,239923,0
2010-01-05,9.4586,9.4715,9.3912,9.4387,242531,0
2010-01-06,9.4765,9.517,9.398,9.4247,236517,0
2010-01-07,9.4505,9.4964,9.4188,9.4765,169519,0
2010-01-08,9.53,9.55,9.504,9.535,197132,0
2010-01-11,9.598,9.662,9.592,9.615,211953,0
2010-01-12,9.61,9.69,9.598,9.679,163599,0
2010-01-13,9.725,9.725,9.671,9.725,206246,0
2010-01-14,9.758,9.793,9.751,9.787,190234,0
2010-01-15,9.835,9.843,9.764,9.776,210703,0
2010-01-19,9.815,9.821,9.758,9.802,245776,0
2010-01-20,9.815,9.892,9.815,9.876,191592,0
2010-01-21,9.918,9.952,9.856,9.925,332423,0
2010-01-22,9.966,10.048,9.942,10.008,400450,0
2010-01-25,10.085,10.127,10.027,10.127,350079,0
2010-01-26,10.16,10.274,10.077,10.091,652162,0
2010-01-27,10.166,10.234,10.063,10.18,433917,0
2010-01-28,10.186,10.289,10.022,10.027,406393,0
2010-01-29,10.212,10.212,9.987,10.034,370192,0
2010-02-01,10.122,10.154,9.987,10.022,236929,0
2010-02-02,10.108,10.141,9.987,10.141,268846,0
2010-02-03,10.127,10.22,10.116,10.22,220337,0
2010-02-04,10.206,10.268,10.095,10.095,377603,0
2010-02-05,10.063,10.141,9.905,10.008,567790,0
2010-02-08,10.022,10.085,9.966,10.041,239302,0
2010-02-09,10.091,10.122,10.008,10.063,288113,0
2010-02-10,10.108,10.122,10.027,10.063,261343,0
2010-02-11,10.103,10.141,10.041,10.041,409364,0
2010-02-12,10.027,10.048,9.994,10.048,217483,0
2010-02-16,10.085,10.116,9.994,10.063,309683,0
2010-02-17,10.027,10.055,9.928,9.952,318033,0
2010-02-18,9.979,10.015,9.793,9.892,438105,0
2010-02-19,9.905,9.952,9.856,9.925,226850,0
2010-02-22,9.949,9.987,9.892,9.935,449210,0
2010-02-23,9.942,9.979,9.869,9.972,341004,0
2010-02-24,10.015,10.199,10.015,10.173,267823,0
2010-02-25,10.154,10.257,10.116,10.22,310563,0
2010-02-26,10.212,10.289,10.193,10.257,508975,0
2010-03-01,10.257,10.308,10.193,10.308,418946,0
2010-03-02,10.289,10.328,10.212,10.328,436785,0
2010-03-03,10.315,10.366,10.289,10.308,261732,0
2010-03-04,10.289,10.358,10.289,10.358,262335,0
2010-03-05,10.347,10.468,10.347,10.468,285999,0
2010-03-08,10.434,10.476,10.427,10.476,274024,0
2010-03-09,10.519,10.585,10.441,10.585,273760,0
2010-03-10,10.618,10.677,10.605,10.639,443855,0
2010-03-11,10.649,10.707,10.592,10.633,432912,0
2010-03-12,10.656,10.742,10.656,10.686,187773,0
2010-03-15,10.721,10.721,10.656,10.686,283633,0
2010-03-16,10.761,10.785,10.707,10.763,325430,0
2010-03-17,10.779,10.851,10.754,10.809,355043,0
2010-03-18,10.851,10.901,10.814,10.887,231807,0
2010-03-19,10.933,10.958,10.901,10.927,375006,0
2010-03-22,10.909,10.917,10.789,10.809,259302,0
2010-03-23,10.879,10.893,10.763,10.864,394789,0
2010-03-24,10.893,10.901,10.796,10.879,273798,0
2010-03-25,10.933,10.964,10.843,10.893,315078,0
2010-03-26,10.843,10.917,10.487,10.559,576911,0
2010-03-29,10.686,10.686,10.342,10.372,527094,0
2010-03-30,10.415,10.519,10.358,10.421,428111,0
2010-03-31,10.476,10.498,10.415,10.468,342900,0
2010-04-01,10.468,10.48,10.372,10.406,385352,0
2010-04-05,10.372,10.427,10.328,10.421,292237,0
2010-04-06,10.382,10.453,10.378,10.406,218283,0
2010-04-07,10.421,10.421,10.18,10.398,636527,0
2010-04-08,10.406,10.461,10.347,10.461,229246,0
2010-04-09,10.498,10.519,10.461,10.519,231304,0
2010-04-12,10.553,10.605,10.498,10.505,223978,0
2010-04-13,10.505,10.814,10.421,10.48,211942,0
2010-04-14,10.542,10.721,10.511,10.702,219916,0
2010-04-15,10.714,10.721,10.421,10.592,309868,0
2010-04-16,10.559,10.633,10.519,10.559,264105,0
2010-04-19,10.565,10.639,10.542,10.605,125258,0
2010-04-20,10.626,10.649,10.592,10.649,141797,0
2010-04-21,10.626,10.633,10.528,10.548,111498,0
2010-04-22,10.494,10.618,10.468,10.618,135389,0
2010-04-23,10.588,10.66,10.588,10.63,135266,0
2010-04-26,10.626,10.727,10.598,10.727,118809,0
2010-04-27,10.686,10.721,10.585,10.721,183137,0
2010-04-28,10.736,10.742,10.598,10.656,139316,0
2010-04-29,10.669,10.702,10.644,10.649,87623,0
2010-04-30,10.677,10.707,10.618,10.649,77339,0
2010-05-03,10.633,10.742,10.633,10.736,122766,0
2010-05-04,10.686,10.721,10.618,10.669,146379,0
2010-05-05,10.686,10.686,10.295,10.406,268920,0
2010-05-06,10.336,10.336,8.2964,9.952,1324672,0
2010-05-07,9.821,9.942,9.4655,9.671,361732,0
2010-05-10,10.16,10.274,9.827,10.022,294485,0
2010-05-11,9.994,10.154,9.869,10.154,175924,0
2010-05-12,10.186,10.22,10.154,10.206,117685,0
2010-05-13,10.263,10.406,10.186,10.382,260516,0
2010-05-14,10.372,10.378,10.002,10.134,469775,0
2010-05-17,10.166,10.166,9.821,9.966,212066,0
2010-05-18,10.034,10.091,9.758,9.802,135310,0
2010-05-19,9.751,9.849,9.579,9.684,236296,0
2010-05-20,9.592,9.592,9.0008,9.311,685301,0
2010-05-21,9.1602,9.885,9.0388,9.535,363407,0
2010-05-24,9.398,9.592,9.3579,9.564,150490,0
2010-05-25,9.2905,9.3235,9.0329,9.3235,602794,0
2010-05-26,9.398,9.509,9.2774,9.3802,317514,0
2010-05-27,9.509,9.586,9.3852,9.509,129094,0
2010-05-28,9.4586,9.564,9.4188,9.522,118760,0
2010-06-01,9.4387,9.622,9.4387,9.517,129293,0
2010-06-02,9.504,9.55,9.4387,9.535,144824,0
2010-06-03,9.557,9.629,9.4715,9.629,153545,0
2010-06-04,9.557,9.603,9.4586,9.53,182928,0
2010-06-07,9.592,9.603,9.4964,9.4964,96550,0
2010-06-08,9.509,9.592,9.4188,9.504,206685,0
2010-06-09,9.53,9.564,9.4655,9.53,247437,0
2010-06-10,9.4964,9.615,9.4765,9.586,295850,0
2010-06-11,9.4715,9.622,9.4715,9.573,119059,0
2010-06-14,9.586,9.702,9.579,9.696,175653,0
2010-06-15,9.781,9.781,9.656,9.702,196742,0
2010-06-16,9.725,9.764,9.671,9.758,193054,0
2010-06-17,9.802,9.821,9.732,9.787,145447,0
2010-06-18,9.849,9.911,9.77,9.911,191483,0
2010-06-21,9.911,9.994,9.869,9.96,164929,0
2010-06-22,9.987,9.987,9.835,9.876,121667,0
2010-06-23,9.898,9.918,9.776,9.856,112861,0
2010-06-24,9.863,9.869,9.743,9.863,138350,0
2010-06-25,9.835,9.835,9.702,9.781,107641,0
2010-06-28,9.821,9.821,9.776,9.802,100056,0
2010-06-29,9.77,9.77,9.622,9.662,136835,0
2010-06-30,9.684,9.773,9.585,9.61,153324,0
2010-07-01,9.648,9.69,9.4964,9.564,112908,0
2010-07-02,9.615,9.656,9.564,9.615,72781,0
2010-07-06,9.684,9.732,9.603,9.622,148472,0
2010-07-07,9.598,9.732,9.598,9.71,184017,0
2010-07-08,9.717,9.787,9.69,9.787,99186,0
2010-07-09,9.815,9.856,9.738,9.856,112790,0
2010-07-12,9.898,9.898,9.821,9.835,99846,0
2010-07-13,9.898,9.918,9.827,9.876,146865,0
2010-07-14,9.911,9.925,9.856,9.898,140511,0
2010-07-15,9.898,9.898,9.821,9.876,149765,0
2010-07-16,9.898,9.925,9.821,9.898,94832,0
2010-07-19,9.869,9.925,9.856,9.911,84814,0
2010-07-20,9.876,9.994,9.869,9.994,121610,0
2010-07-21,10.002,10.008,9.925,10.008,113332,0
2010-07-22,10.077,10.141,10.008,10.141,172874,0
2010-07-23,10.18,10.22,10.095,10.206,122475,0
2010-07-26,10.241,10.274,10.166,10.268,114324,0
2010-07-27,10.268,10.281,10.173,10.274,139016,0
2010-07-28,10.289,10.347,10.212,10.263,152798,0
2010-07-29,10.315,10.315,10.226,10.249,134484,0
2010-07-30,10.257,10.372,10.234,10.372,137264,0
2010-08-02,10.441,10.441,10.22,10.281,220732,0
2010-08-03,10.249,10.321,10.234,10.268,102226,0
2010-08-04,10.308,10.336,10.268,10.328,122511,0
2010-08-05,10.308,10.336,10.22,10.274,144538,0
2010-08-06,10.241,10.263,10.148,10.263,119819,0
2010-08-09,10.257,10.257,10.18,10.193,101772,0
2010-08-10,10.166,10.173,9.952,9.979,182727,0
2010-08-11,9.96,10.002,9.898,9.942,176973,0
2010-08-12,9.885,10.002,9.835,9.952,97037,0
2010-08-13,9.994,10.085,9.925,10.077,99344,0
2010-08-16,10.085,10.103,10.022,10.027,128245,0
2010-08-17,10.034,10.063,9.949,9.966,113324,0
2010-08-18,9.928,10.015,9.911,9.987,127248,0
2010-08-19,9.96,10.091,9.949,10.091,115426,0
2010-08-20,10.041,10.108,10.041,10.108,107141,0
2010-08-23,10.116,10.173,10.116,10.148,107510,0
2010-08-24,10.008,10.095,10.002,10.055,142790,0
2010-08-25,10.048,10.166,9.972,10.166,193456,0
2010-08-26,10.141,10.141,9.952,10.116,199972,0
2010-08-27,10.134,10.193,10.063,10.193,83726,0
2010-08-30,10.134,10.148,10.041,10.108,126475,0
2010-08-31,10.062,10.16,10.046,10.16,132112,0
2010-09-01,10.22,10.22,10.055,10.068,135692,0
2010-09-02,10.063,10.091,9.994,10.091,110796,0
2010-09-03,10.134,10.134,9.972,10.048,172227,0
2010-09-07,10.068,10.085,9.925,10.085,193120,0
2010-09-08,10.141,10.154,9.966,10.063,250201,0
2010-09-09,10.122,10.122,10.034,10.108,248366,0
2010-09-10,10.141,10.22,10.095,10.22,304087,0
2010-09-13,10.249,10.257,10.16,10.234,216414,0
2010-09-14,10.263,10.321,10.226,10.321,151279,0
2010-09-15,10.315,10.342,10.154,10.199,311136,0
2010-09-16,10.173,10.22,10.108,10.186,154276,0
2010-09-17,10.199,10.22,10.134,10.22,166105,0
2010-09-20,10.22,10.234,10.134,10.18,165845,0
2010-09-21,10.186,10.274,10.141,10.274,185341,0
2010-09-22,10.274,10.321,10.18,10.308,151945,0
2010-09-23,10.295,10.378,10.268,10.366,151567,0
2010-09-24,10.398,10.398,10.302,10.391,93775,0
2010-09-27,10.406,10.406,10.212,10.22,221933,0
2010-09-28,10.257,10.281,10.173,10.281,173577,0
2010-09-29,10.295,10.353,10.263,10.336,163753,0
2010-09-30,10.32,10.439,10.272,10.439,125532,0
2010-10-01,10.427,10.453,10.358,10.366,128329,0
2010-10-04,10.336,10.336,10.148,10.328,326174,0
2010-10-05,10.321,10.366,10.308,10.308,168174,0
2010-10-06,10.308,10.336,10.22,10.268,151588,0
2010-10-07,10.268,10.268,10.122,10.263,156134,0
2010-10-08,10.226,10.257,10.18,10.234,189719,0
2010-10-11,10.257,10.415,10.226,10.406,168558,0
2010-10-12,10.382,10.391,10.289,10.336,158907,0
2010-10-13,10.336,10.476,10.328,10.461,167528,0
2010-10-14,10.511,10.535,10.372,10.461,238843,0
2010-10-15,10.468,10.468,10.268,10.315,141931,0
2010-10-18,10.302,10.382,10.263,10.378,139152,0
2010-10-19,10.382,10.505,10.382,10.48,136243,0
2010-10-20,10.468,10.468,10.353,10.453,147695,0
2010-10-21,10.476,10.559,10.461,10.559,149375,0
2010-10-22,10.505,10.612,10.48,10.598,120079,0
2010-10-25,10.618,10.644,10.528,10.58,187064,0
2010-10-26,10.605,10.633,10.528,10.592,173816,0
2010-10-27,10.565,10.58,10.498,10.58,126147,0
2010-10-28,10.565,10.592,10.445,10.553,158927,0
2010-10-29,10.582,10.595,10.528,10.543,131591,0
2010-11-01,10.505,10.585,10.498,10.58,160755,0
2010-11-02,10.572,10.686,10.519,10.686,153844,0
2010-11-03,10.686,10.714,10.592,10.626,101067,0
2010-11-04,10.742,10.857,10.707,10.754,236856,0
2010-11-05,10.779,10.809,10.721,10.779,178722,0
2010-11-08,10.749,10.901,10.736,10.872,151251,0
2010-11-09,10.772,10.909,10.749,10.872,190437,0
2010-11-10,10.802,10.933,10.721,10.933,306095,0
2010-11-11,10.879,10.938,10.789,10.828,204513,0
2010-11-12,10.789,10.809,10.618,10.618,262853,0
2010-11-15,10.694,10.702,10.505,10.535,167843,0
2010-11-16,10.548,10.553,10.063,10.48,392765,0
2010-11-17,10.565,10.677,10.48,10.677,129064,0
2010-11-18,10.779,10.796,10.742,10.785,130179,0
2010-11-19,10.772,10.789,10.686,10.779,98234,0
2010-11-22,10.779,10.857,10.707,10.809,124721,0
2010-11-23,10.763,10.843,10.721,10.814,144765,0
2010-11-24,10.802,10.887,10.754,10.779,191880,0
2010-11-26,10.742,10.749,10.639,10.644,53582,0
2010-11-29,10.618,10.644,10.519,10.633,126808,0
2010-11-30,10.644,10.774,10.558,10.751,172828,0
2010-12-01,10.749,10.843,10.749,10.828,87561,0
2010-12-02,10.809,10.843,10.592,10.677,180849,0
2010-12-03,10.633,10.669,10.58,10.612,145386,0
2010-12-06,10.639,10.669,10.505,10.612,95467,0
2010-12-07,10.572,10.754,10.542,10.707,157904,0
2010-12-08,10.656,10.694,10.572,10.626,159418,0
2010-12-09,10.663,10.663,10.494,10.649,129617,0
2010-12-10,10.694,10.714,10.633,10.677,83950,0
2010-12-13,10.721,10.727,10.565,10.707,110201,0
2010-12-14,10.742,10.796,10.656,10.677,143118,0
2010-12-15,10.618,10.707,10.58,10.639,187425,0
2010-12-16,10.669,10.761,10.559,10.742,137951,0
2010-12-17,10.702,10.843,10.644,10.772,141066,0
2010-12-20,10.909,10.909,10.633,10.742,231049,0
2010-12-21,10.694,10.772,10.592,10.677,143780,0
2010-12-22,10.686,10.828,10.663,10.727,175204,0
2010-12-23,10.796,10.879,10.761,10.814,135122,0
2010-12-27,10.843,10.872,10.749,10.822,84611,0
2010-12-28,10.796,10.828,10.669,10.754,85036,0
2010-12-29,10.737,10.762,10.632,10.737,106061,0
2010-12-30,10.694,10.762,10.57,10.632,138563,0
2010-12-31,10.603,10.639,10.603,10.616,130456,0
2011-01-03,10.649,10.677,10.605,10.649,150056,0
2011-01-04,10.626,10.686,10.605,10.677,109033,0
2011-01-05,10.694,10.714,10.605,10.694,140342,0
2011-01-06,10.677,10.779,10.626,10.763,166646,0
2011-01-07,10.742,11.139,10.742,10.964,568892,0
2011-01-10,10.958,10.987,10.834,10.976,220764,0
2011-01-11,11.002,11.079,10.958,11.079,231545,0
2011-01-12,11.111,11.126,10.927,10.981,231147,0
2011-01-13,10.938,11.037,10.917,11.015,165244,0
2011-01-14,10.995,11.037,10.843,10.944,194081,0
2011-01-18,10.952,11.045,10.917,10.981,215912,0
2011-01-19,10.976,11.097,10.922,11.072,246513,0
2011-01-20,11.079,11.329,11.015,11.283,458452,0
2011-01-21,11.275,11.283,11.224,11.283,150287,0
2011-01-24,11.283,11.483,11.148,11.249,355159,0
2011-01-25,11.181,11.403,11.145,11.362,272229,0
2011-01-26,11.306,11.356,11.224,11.356,179288,0
2011-01-27,11.384,11.389,11.196,11.21,240868,0
2011-01-28,11.237,11.266,11.174,11.237,104036,0
2011-01-31,11.232,11.322,11.232,11.322,196360,0
2011-02-01,11.317,11.428,11.249,11.428,133846,0
2011-02-02,11.441,11.449,11.329,11.421,180547,0
2011-02-03,11.362,11.476,11.291,11.441,176869,0
2011-02-04,11.414,11.464,11.343,11.434,192714,0
2011-02-07,11.421,11.449,11.369,11.428,239389,0
2011-02-08,11.434,11.434,11.298,11.369,384511,0
2011-02-09,11.306,11.336,11.181,11.24,286637,0
2011-02-10,11.21,11.362,11.181,11.362,199233,0
2011-02-11,11.298,11.449,11.224,11.428,304146,0
2011-02-14,11.428,11.449,11.384,11.449,165050,0
2011-02-15,11.396,11.456,11.356,11.456,158140,0
2011-02-16,11.403,11.483,11.306,11.349,238091,0
2011-02-18,11.449,11.599,11.406,11.562,218569,0
2011-02-22,11.5,11.581,11.483,11.52,223287,0
2011-02-23,11.476,11.55,11.476,11.528,167452,0
2011-02-24,11.515,11.615,11.476,11.615,120538,0
2011-02-25,11.587,11.644,11.421,11.483,239154,0
2011-02-28,11.539,11.56,11.436,11.479,119311,0
2011-03-01,11.481,11.512,11.431,11.505,205902,0
2011-03-02,11.473,11.538,11.079,11.12,643684,0
2011-03-03,11.066,11.156,10.922,10.976,457518,0
2011-03-04,10.944,10.952,10.809,10.952,317756,0
2011-03-07,10.901,10.981,10.851,10.922,219340,0
2011-03-08,10.887,10.952,10.887,10.909,216894,0
2011-03-09,10.887,11.045,10.843,11.037,228166,0
2011-03-10,11.046,11.066,10.893,10.981,190913,0
2011-03-11,10.981,11.052,10.938,11.029,129599,0
2011-03-14,11.022,11.119,10.938,10.987,135784,0
2011-03-15,10.944,11.008,10.872,11.008,201506,0
2011-03-16,11.008,11.029,10.828,10.922,125760,0
2011-03-17,10.957,11.008,10.861,10.884,191675,0
2011-03-18,10.917,10.945,10.828,10.909,160545,0
2011-03-21,10.933,11.052,10.871,10.909,136365,0
2011-03-22,10.901,10.976,10.901,10.945,133570,0
2011-03-23,10.922,11.059,10.909,11.052,165691,0
2011-03-24,11.073,11.999,11.023,11.127,192721,0
2011-03-25,11.12,11.171,11.029,11.127,140215,0
2011-03-28,11.14,11.189,11.008,11.046,156621,0
2011-03-29,11.12,11.156,11.059,11.079,138517,0
2011-03-30,11.085,11.156,11.038,11.12,147392,0
2011-03-31,11.071,11.167,10.951,10.997,253657,0
2011-04-01,10.957,11.148,10.957,11.091,222999,0
2011-04-04,11.073,11.127,10.909,10.97,175458,0
2011-04-05,10.916,11.079,10.916,11.079,187608,0
2011-04-06,11.12,11.148,10.97,11.059,125571,0
2011-04-07,11.052,11.135,10.975,11.135,179560,0
2011-04-08,11.112,11.182,11.079,11.148,111704,0
2011-04-11,11.127,11.219,11.12,11.189,105012,0
2011-04-12,11.12,11.205,11.111,11.171,103882,0
2011-04-13,11.156,11.22,11.14,11.171,108670,0
2011-04-14,11.14,11.309,11.14,11.309,85293,0
2011-04-15,11.256,11.309,11.127,11.135,198781,0
2011-04-18,11.084,11.171,11.073,11.148,156571,0
2011-04-19,11.176,11.498,11.14,11.387,275258,0
2011-04-20,11.431,11.475,11.256,11.387,212306,0
2011-04-21,11.333,11.351,11.264,11.338,161050,0
2011-04-25,11.424,11.424,11.146,11.182,216907,0
2011-04-26,11.148,11.171,11.073,11.127,154291,0
2011-04-27,11.084,11.104,10.975,11.052,416453,0
2011-04-28,10.987,11.008,10.937,10.951,278146,0
2011-04-29,10.929,10.969,10.832,10.864,302814,0
2011-05-02,10.856,11.008,10.856,10.987,188257,0
2011-05-03,10.936,11.014,10.936,10.994,148705,0
2011-05-04,10.974,10.974,10.83,10.927,204069,0
2011-05-05,10.83,10.906,10.817,10.854,93934,0
2011-05-06,10.927,10.936,10.868,10.93,75631,0
2011-05-09,10.892,11.037,10.886,11.022,139748,0
2011-05-10,10.974,11.058,10.974,11.058,102535,0
2011-05-11,11.021,11.14,10.962,11.14,163494,0
2011-05-12,11.164,11.22,11.104,11.22,124019,0
2011-05-13,11.22,11.256,11.176,11.198,199754,0
2011-05-16,11.146,11.198,10.942,10.974,220274,0
2011-05-17,10.95,11.134,10.876,11.127,231177,0
2011-05-18,11.148,11.22,11.058,11.22,134094,0
2011-05-19,11.244,11.325,11.164,11.303,159033,0
2011-05-20,11.314,11.314,11.164,11.279,125433,0
2011-05-23,11.146,11.303,11.111,11.12,211893,0
2011-05-24,11.091,11.213,11.091,11.176,164562,0
2011-05-25,11.198,11.226,11.066,11.182,208130,0
2011-05-26,11.146,11.233,11.072,11.098,119426,0
2011-05-27,11.046,11.129,11.046,11.052,151110,0
2011-05-31,11.085,11.15,10.998,11.035,179799,0
2011-06-01,10.974,11.176,10.974,11.12,234436,0
2011-06-02,11.146,11.156,11.084,11.156,144633,0
2011-06-03,11.072,11.171,11.072,11.12,85100,0
2011-06-06,11.072,11.146,11.066,11.134,110096,0
2011-06-07,11.099,11.15,11.079,11.105,104159,0
2011-06-08,11.099,11.129,10.975,10.987,146730,0
2011-06-09,10.98,11.008,10.957,10.995,100968,0
2011-06-10,11.001,11.001,10.81,10.81,146675,0
2011-06-13,10.787,10.92,10.774,10.854,155467,0
2011-06-14,10.931,11.029,10.839,10.927,143988,0
2011-06-15,10.927,10.927,10.817,10.892,114640,0
2011-06-16,10.918,10.927,10.841,10.841,178138,0
2011-06-17,10.906,10.927,10.839,10.927,94013,0
2011-06-20,10.884,10.927,10.81,10.825,159370,0
2011-06-21,10.825,10.906,10.743,10.743,223543,0
2011-06-22,10.737,10.81,10.617,10.721,219873,0
2011-06-23,10.694,10.756,10.625,10.678,181226,0
2011-06-24,10.715,10.797,10.644,10.792,213319,0
2011-06-27,10.805,10.805,10.591,10.656,225699,0
2011-06-28,10.707,10.792,10.604,10.792,212059,0
2011-06-29,10.839,10.957,10.762,10.936,153808,0
2011-06-30,10.956,11.042,10.926,10.981,200612,0
2011-07-01,11.016,11.075,10.988,10.996,156802,0
2011-07-05,10.943,11.03,10.943,10.976,123398,0
2011-07-06,10.971,11.025,10.909,10.909,107191,0
2011-07-07,10.927,11.03,10.915,10.969,142134,0
2011-07-08,10.957,11.003,10.937,10.996,98603,0
2011-07-11,11.338,11.338,10.921,10.996,110963,0
2011-07-12,10.953,10.953,10.832,10.901,137972,0
2011-07-13,10.839,10.996,10.791,10.877,102561,0
2011-07-14,10.899,10.937,10.847,10.877,130238,0
2011-07-15,10.861,10.943,10.805,10.937,98468,0
2011-07-18,10.839,10.921,10.791,10.797,171568,0
2011-07-19,10.799,10.901,10.799,10.819,146461,0
2011-07-20,10.78,10.847,10.714,10.817,137349,0
2011-07-21,10.877,10.976,10.877,10.899,110041,0
2011-07-22,10.932,11.061,10.927,11.023,123062,0
2011-07-25,11.016,11.016,10.59,10.61,824438,0
2011-07-26,10.575,10.668,10.554,10.602,263243,0
2011-07-27,10.616,10.643,10.305,10.434,373276,0
2011-07-28,10.343,10.45,10.293,10.444,391515,0
2011-07-29,10.367,10.499,10.314,10.48,318229,0
2011-08-01,10.677,10.737,10.523,10.603,119861,0
2011-08-02,10.582,10.631,10.493,10.567,108450,0
2011-08-03,10.545,10.596,10.378,10.545,148742,0
2011-08-04,10.461,10.513,10.241,10.258,286095,0
2011-08-05,10.25,10.304,9.617,9.993,738021,0
2011-08-08,9.3862,9.63,9.2827,9.4069,481774,0
2011-08-09,9.4069,9.906,9.3655,9.785,536401,0
2011-08-10,9.855,10.259,9.2827,9.4217,403249,0
2011-08-11,9.3655,9.623,9.3179,9.586,291120,0
2011-08-12,9.611,9.749,9.4277,9.675,193923,0
2011-08-15,9.658,9.77,9.579,9.757,127314,0
2011-08-16,9.707,9.787,9.688,9.692,200100,0
2011-08-17,9.675,9.858,9.675,9.858,143918,0
2011-08-18,9.587,9.688,9.564,9.688,151493,0
2011-08-19,9.535,9.632,9.4009,9.4009,312675,0
2011-08-22,9.4695,9.508,9.2561,9.2817,258576,0
2011-08-23,9.2886,9.4735,9.2492,9.4277,199669,0
2011-08-24,9.3305,9.4396,9.3179,9.3655,167990,0
2011-08-25,9.3305,9.4069,9.2817,9.3744,238982,0
2011-08-26,9.3744,9.4805,9.2629,9.4357,126262,0
2011-08-29,9.4735,9.651,9.4556,9.651,132961,0
2011-08-30,9.611,9.675,9.573,9.587,76188,0
2011-08-31,9.576,9.758,9.559,9.699,192169,0
2011-09-01,9.707,9.972,9.707,9.972,193716,0
2011-09-02,9.951,9.979,9.848,9.965,82597,0
2011-09-06,9.831,9.889,9.771,9.809,176904,0
2011-09-07,9.846,9.954,9.839,9.954,90149,0
2011-09-08,9.873,9.967,9.866,9.873,155359,0
2011-09-09,9.823,9.852,9.782,9.804,89614,0
2011-09-12,9.666,9.803,9.666,9.749,121434,0
2011-09-13,9.708,9.804,9.632,9.771,238789,0
2011-09-14,9.757,9.771,9.645,9.651,199800,0
2011-09-15,9.658,9.675,9.605,9.624,214569,0
2011-09-16,9.604,9.675,9.579,9.645,115161,0
2011-09-19,9.592,9.645,9.564,9.624,124350,0
2011-09-20,9.599,9.7,9.599,9.651,148520,0
2011-09-21,9.659,9.666,9.534,9.534,161366,0
2011-09-22,9.2944,9.527,9.2944,9.3912,247729,0
2011-09-23,9.3353,9.4347,9.3082,9.4267,171988,0
2011-09-26,9.399,9.542,9.3208,9.508,303078,0
2011-09-27,9.592,9.776,9.579,9.715,268223,0
2011-09-28,9.738,9.776,9.549,9.573,133729,0
2011-09-29,9.592,9.666,9.521,9.624,117275,0
2011-09-30,9.517,9.795,9.4874,9.696,261264,0
2011-10-03,9.624,9.651,9.4675,9.501,185818,0
2011-10-04,9.2983,9.4387,9.1958,9.2659,215887,0
2011-10-05,9.2146,9.4715,9.2097,9.3842,155213,0
2011-10-06,9.3598,9.532,9.3598,9.532,74011,0
2011-10-07,9.547,9.547,9.2847,9.2847,213374,0
2011-10-10,9.3501,9.521,9.3501,9.514,130677,0
2011-10-11,9.527,9.587,9.4944,9.564,124393,0
2011-10-12,9.587,9.764,9.527,9.757,264358,0
2011-10-13,9.688,9.693,9.556,9.688,117138,0
2011-10-14,9.715,9.782,9.658,9.764,91591,0
2011-10-17,9.73,9.757,9.644,9.674,144444,0
2011-10-18,9.65,9.846,9.638,9.831,169014,0
2011-10-19,9.873,9.904,9.771,9.904,228399,0
2011-10-20,9.925,9.925,9.823,9.839,173401,0
2011-10-21,9.928,9.949,9.89,9.936,145188,0
2011-10-24,9.936,9.949,9.846,9.873,187229,0
2011-10-25,9.823,9.853,9.723,9.764,140377,0
2011-10-26,9.738,9.882,9.738,9.882,249338,0
2011-10-27,9.982,10.162,9.943,10.157,191171,0
2011-10-28,10.159,10.265,10.127,10.259,161891,0
2011-10-31,10.207,10.231,10.137,10.172,110338,0
2011-11-01,10.112,10.165,9.93,10.064,215662,0
2011-11-02,10.084,10.103,9.961,10.039,171837,0
2011-11-03,10.07,10.222,9.983,10.172,218537,0
2011-11-04,10.031,10.109,9.965,10.003,177064,0
2011-11-07,9.949,10.019,9.909,9.99,121355,0
2011-11-08,9.944,10.165,9.938,10.165,155007,0
2011-11-09,9.944,10.106,9.944,9.991,134953,0
2011-11-10,10.021,10.165,10.014,10.165,114213,0
2011-11-11,10.361,10.375,10.214,10.244,128864,0
2011-11-14,10.186,10.237,10.12,10.2,113687,0
2011-11-15,10.127,10.165,10.048,10.112,171220,0
2011-11-16,9.983,10.106,9.955,9.955,175901,0
2011-11-17,10,10.139,9.862,9.862,255231,0
2011-11-18,10.034,10.041,9.805,9.906,294257,0
2011-11-21,9.919,9.919,9.764,9.777,142422,0
2011-11-22,9.823,9.875,9.789,9.875,151771,0
2011-11-23,9.847,9.862,9.681,9.687,235697,0
2011-11-25,9.644,9.789,9.644,9.73,126458,0
2011-11-28,9.783,9.84,9.723,9.771,204399,0
2011-11-29,9.771,9.884,9.743,9.884,159498,0
2011-11-30,10.051,10.109,9.877,10.109,179504,0
2011-12-01,9.818,10.112,9.818,10.026,157442,0
2011-12-02,10.037,10.117,10.025,10.117,96192,0
2011-12-05,10.146,10.186,10.087,10.165,190367,0
2011-12-06,10.125,10.17,10.038,10.091,158144,0
2011-12-07,10.025,10.061,9.921,9.921,227501,0
2011-12-08,9.789,9.886,9.783,9.824,253422,0
2011-12-09,9.811,9.921,9.811,9.862,208358,0
2011-12-12,9.758,9.798,9.667,9.682,256463,0
2011-12-13,9.667,9.765,9.667,9.765,294581,0
2011-12-14,9.639,9.732,9.639,9.688,275441,0
2011-12-15,9.702,9.773,9.604,9.624,538750,0
2011-12-16,9.601,9.686,9.559,9.596,410010,0
2011-12-19,9.639,9.659,9.563,9.598,266733,0
2011-12-20,9.645,9.798,9.645,9.798,251751,0
2011-12-21,9.855,9.855,9.758,9.855,243724,0
2011-12-22,9.848,10.01,9.805,10.01,219288,0
2011-12-23,10.031,10.084,9.946,9.972,206617,0
2011-12-27,9.9,10.01,9.869,10.01,209061,0
2011-12-28,10.044,10.125,10.003,10.125,248442,0
2011-12-29,10.084,10.125,10.025,10.044,123665,0
2011-12-30,10.028,10.059,9.991,10.044,143954,0
2012-01-03,10.084,10.163,10.067,10.163,126777,0
2012-01-04,10.158,10.253,10.125,10.244,155415,0
2012-01-05,10.265,10.376,10.253,10.369,218998,0
2012-01-06,10.435,10.463,10.388,10.421,150205,0
2012-01-09,10.421,10.483,10.376,10.376,171994,0
2012-01-10,10.435,10.471,10.396,10.405,184741,0
2012-01-11,10.463,10.463,10.362,10.376,191460,0
2012-01-12,10.329,10.369,10.265,10.272,393257,0
2012-01-13,10.353,10.353,10.228,10.272,210034,0
2012-01-17,10.361,10.426,10.343,10.395,369498,0
2012-01-18,10.463,10.535,10.353,10.442,299448,0
2012-01-19,10.497,10.582,10.463,10.575,231896,0
2012-01-20,10.582,10.61,10.478,10.478,236316,0
2012-01-23,10.548,10.632,10.543,10.632,304799,0
2012-01-24,10.68,10.68,10.589,10.663,247999,0
2012-01-25,10.697,10.773,10.68,10.773,226601,0
2012-01-26,10.811,10.826,10.719,10.725,395360,0
2012-01-27,10.761,10.88,10.725,10.864,454233,0
2012-01-30,10.903,10.912,10.797,10.903,199651,0
2012-01-31,10.891,10.927,10.761,10.851,511284,0
2012-02-01,10.872,10.942,10.841,10.872,237253,0
2012-02-02,10.872,10.951,10.787,10.903,353678,0
2012-02-03,11.02,11.02,10.698,10.774,362323,0
2012-02-06,10.787,10.818,10.719,10.734,415972,0
2012-02-07,10.735,11.051,10.725,10.812,594829,0
2012-02-08,10.874,11.02,10.793,10.812,443523,0
2012-02-09,10.812,11.036,10.799,10.882,936411,0
2012-02-10,10.865,10.921,10.774,10.799,575338,0
2012-02-13,10.787,10.874,10.762,10.806,505964,0
2012-02-14,10.827,10.874,10.799,10.874,384848,0
2012-02-15,10.914,10.998,10.882,10.944,214519,0
2012-02-16,10.977,11.012,10.944,10.984,200781,0
2012-02-17,11.027,11.074,10.937,10.944,247470,0
2012-02-21,10.977,11.051,10.891,10.891,285891,0
2012-02-22,10.927,11.012,10.882,11.012,220853,0
2012-02-23,11.036,11.059,10.965,10.965,339202,0
2012-02-24,10.998,11.006,10.921,10.952,256853,0
2012-02-27,10.952,11.036,10.931,11.036,343974,0
2012-02-28,11.066,11.066,10.937,10.952,370442,0
2012-02-29,10.983,11.006,10.802,10.802,415915,0
2012-03-01,10.799,10.921,10.793,10.921,614052,0
2012-03-02,10.952,11.133,10.938,11.075,541151,0
2012-03-05,11.108,11.286,11.087,11.286,300810,0
2012-03-06,11.242,11.242,10.998,11.148,398039,0
2012-03-07,11.193,11.264,11.148,11.25,121334,0
2012-03-08,11.256,11.414,11.223,11.38,243482,0
2012-03-09,11.435,11.451,11.193,11.264,186873,0
2012-03-12,11.223,11.256,11.139,11.172,149486,0
2012-03-13,11.264,11.288,11.108,11.256,248000,0
2012-03-14,11.209,11.312,11.117,11.139,245482,0
2012-03-15,11.148,11.193,11.037,11.075,255134,0
2012-03-16,11.103,11.125,10.998,11.013,221366,0
2012-03-19,10.998,11.743,10.998,11.507,952207,0
2012-03-20,11.468,11.843,11.468,11.56,649625,0
2012-03-21,11.624,11.751,11.536,11.684,347664,0
2012-03-22,11.743,11.743,11.56,11.58,229475,0
2012-03-23,11.707,12.172,11.592,11.835,503897,0
2012-03-26,11.592,11.966,11.592,11.893,398590,0
2012-03-27,11.871,11.972,11.781,11.906,213327,0
2012-03-28,11.959,11.959,11.803,11.879,281426,0
2012-03-29,11.857,11.893,11.772,11.795,207950,0
2012-03-30,11.811,11.825,11.589,11.589,345890,0
2012-04-02,11.657,11.772,11.632,11.669,203550,0
2012-04-03,11.698,11.769,11.596,11.619,207948,0
2012-04-04,11.629,11.698,11.577,11.689,189019,0
2012-04-05,11.733,11.769,11.689,11.755,151137,0
2012-04-09,11.743,11.788,11.715,11.735,166242,0
2012-04-10,11.758,11.764,11.566,11.58,253224,0
2012-04-11,11.615,11.764,11.585,11.701,236855,0
2012-04-12,11.632,11.743,11.58,11.715,247710,0
2012-04-13,11.653,11.719,11.596,11.719,198259,0
2012-04-16,11.772,11.772,11.598,11.598,164475,0
2012-04-17,11.609,11.71,11.609,11.66,213679,0
2012-04-18,11.632,11.676,11.566,11.573,289663,0
2012-04-19,11.629,11.661,11.583,11.619,198243,0
2012-04-20,11.653,11.68,11.562,11.596,161691,0
2012-04-23,11.603,11.778,11.603,11.778,191368,0
2012-04-24,11.813,11.848,11.712,11.769,141852,0
2012-04-25,11.808,11.808,11.705,11.801,192979,0
2012-04-26,11.801,11.813,11.728,11.813,96811,0
2012-04-27,11.769,11.769,11.65,11.65,192123,0
2012-04-30,11.678,11.687,11.598,11.652,199935,0
2012-05-01,11.618,11.747,11.618,11.71,141241,0
2012-05-02,11.635,11.74,11.635,11.719,109978,0
2012-05-03,11.697,11.832,11.618,11.666,402704,0
2012-05-04,11.595,11.792,11.538,11.56,385573,0
2012-05-07,11.525,11.556,11.438,11.483,278224,0
2012-05-08,11.417,11.503,11.369,11.463,239605,0
2012-05-09,11.388,11.515,11.35,11.481,218323,0
2012-05-10,11.492,11.653,11.451,11.634,151174,0
2012-05-11,11.568,11.71,11.56,11.679,119370,0
2012-05-14,11.627,11.653,11.522,11.56,148381,0
2012-05-15,11.522,11.553,11.294,11.35,227151,0
2012-05-16,11.336,11.595,11.336,11.492,106707,0
2012-05-17,11.481,11.481,11.255,11.255,160043,0
2012-05-18,11.269,11.328,11.19,11.215,215485,0
2012-05-21,11.215,11.31,11.142,11.24,270182,0
2012-05-22,11.229,11.294,11.207,11.255,182081,0
2012-05-23,11.287,11.336,11.229,11.32,149769,0
2012-05-24,11.336,11.406,11.249,11.406,108112,0
2012-05-25,11.451,11.492,11.303,11.372,118570,0
2012-05-29,11.372,11.481,11.328,11.476,112043,0
2012-05-30,11.476,11.476,11.328,11.394,120450,0
2012-05-31,11.425,11.433,11.346,11.384,173727,0
2012-06-01,11.319,11.335,11.173,11.173,156735,0
2012-06-04,11.169,11.215,10.709,10.867,629812,0
2012-06-05,10.809,10.87,10.751,10.762,417696,0
2012-06-06,10.823,10.926,10.751,10.762,316359,0
2012-06-07,10.802,10.838,10.706,10.727,217075,0
2012-06-08,10.644,10.83,10.616,10.823,271451,0
2012-06-11,10.852,10.884,10.774,10.821,210940,0
2012-06-12,10.887,10.99,10.809,10.983,208855,0
2012-06-13,10.918,11.053,10.87,10.99,201518,0
2012-06-14,10.974,11.064,10.939,11.032,79119,0
2012-06-15,11.02,11.053,10.942,11.027,197518,0
2012-06-18,10.957,11.006,10.929,10.957,176719,0
2012-06-19,11.02,11.158,10.99,11.158,210354,0
2012-06-20,11.212,11.356,11.148,11.348,285465,0
2012-06-21,11.348,11.378,11.293,11.335,130769,0
2012-06-22,11.266,11.326,11.22,11.246,99900,0
2012-06-25,11.226,11.226,11.11,11.158,110405,0
2012-06-26,11.173,11.335,11.08,11.309,201287,0
2012-06-27,11.314,11.434,11.314,11.4,79218,0
2012-06-28,11.363,11.371,11.301,11.342,83830,0
2012-06-29,11.458,11.467,11.204,11.204,251309,0
2012-07-02,11.212,11.427,11.212,11.26,121920,0
2012-07-03,11.311,11.416,11.278,11.359,90432,0
2012-07-05,11.382,11.518,11.359,11.437,128512,0
2012-07-06,11.382,11.471,11.359,11.431,169765,0
2012-07-09,11.4,11.48,11.386,11.45,85188,0
2012-07-10,11.471,11.483,11.359,11.359,132953,0
2012-07-11,11.329,11.374,11.255,11.295,195308,0
2012-07-12,11.204,11.342,11.148,11.326,168222,0
2012-07-13,11.368,11.478,11.337,11.455,113991,0
2012-07-16,11.489,11.557,11.483,11.518,96395,0
2012-07-17,11.505,11.544,11.397,11.544,99429,0
2012-07-18,11.499,11.589,11.473,11.507,108507,0
2012-07-19,11.511,11.651,11.489,11.639,91890,0
2012-07-20,11.578,11.614,11.483,11.597,99853,0
2012-07-23,11.563,11.669,11.55,11.646,145773,0
2012-07-24,11.61,11.643,11.546,11.589,65173,0
2012-07-25,11.55,11.584,11.489,11.526,144171,0
2012-07-26,11.557,11.557,11.423,11.437,194410,0
2012-07-27,11.431,11.511,11.423,11.476,68735,0
2012-07-30,11.462,11.557,11.431,11.535,103445,0
2012-07-31,11.557,11.591,11.511,11.563,136868,0
2012-08-01,11.526,11.591,11.526,11.563,114433,0
2012-08-02,11.552,11.678,11.528,11.666,143472,0
2012-08-03,11.666,11.688,11.626,11.67,61282,0
2012-08-06,11.631,11.676,11.623,11.669,99881,0
2012-08-07,11.641,11.704,11.617,11.626,129099,0
2012-08-08,11.563,11.702,11.563,11.606,141160,0
2012-08-09,11.649,11.649,11.559,11.58,126313,0
2012-08-10,11.58,11.634,11.519,11.58,130014,0
2012-08-13,11.578,11.614,11.526,11.57,83609,0
2012-08-14,11.591,11.715,11.57,11.708,100537,0
2012-08-15,11.697,11.748,11.617,11.733,131381,0
2012-08-16,11.779,11.829,11.626,11.779,197884,0
2012-08-17,11.727,11.851,11.697,11.829,96802,0
2012-08-20,11.779,12.012,11.779,12.012,225857,0
2012-08-21,11.992,12.034,11.953,12.012,172726,0
2012-08-22,12.058,12.112,11.969,12.05,115891,0
2012-08-23,12.064,12.153,11.998,12.041,301099,0
2012-08-24,12.018,12.267,12.012,12.219,218165,0
2012-08-27,12.158,12.203,12.112,12.127,162812,0
2012-08-28,12.112,12.196,12.096,12.158,160845,0
2012-08-29,12.12,12.275,12.12,12.18,212107,0
2012-08-30,12.18,12.219,12.078,12.105,208975,0
2012-08-31,12.078,12.21,12.078,12.112,134491,0
2012-09-04,12.09,12.117,12.063,12.077,113461,0
2012-09-05,12.064,12.203,12.05,12.174,150593,0
2012-09-06,12.143,12.231,12.125,12.164,111404,0
2012-09-07,12.117,12.172,12.11,12.125,99831,0
2012-09-10,12.12,12.253,12.064,12.105,156996,0
2012-09-11,12.09,12.172,12.063,12.11,134876,0
2012-09-12,12.117,12.164,12.077,12.09,136643,0
2012-09-13,12.094,12.172,11.891,11.973,209428,0
2012-09-14,11.982,12.133,11.982,12.102,151997,0
2012-09-17,12.143,12.239,12.125,12.217,168376,0
2012-09-18,12.177,12.273,12.172,12.273,129514,0
2012-09-19,12.422,12.436,12.265,12.422,172473,0
2012-09-20,12.43,12.539,12.422,12.53,232290,0
2012-09-21,12.552,12.586,12.516,12.569,163534,0
2012-09-24,12.53,12.666,12.522,12.552,224684,0
2012-09-25,12.53,12.598,12.489,12.561,222470,0
2012-09-26,12.51,12.569,12.379,12.451,275188,0
2012-09-27,12.415,12.451,12.304,12.324,161176,0
2012-09-28,12.606,12.606,12.289,12.317,151165,0
2012-10-01,12.297,12.539,12.297,12.475,149072,0
2012-10-02,12.436,12.578,12.436,12.569,98664,0
2012-10-03,12.539,12.578,12.489,12.546,144894,0
2012-10-04,12.516,12.637,12.516,12.619,119897,0
2012-10-05,12.612,12.65,12.578,12.612,116933,0
2012-10-08,12.606,12.612,12.495,12.503,199332,0
2012-10-09,12.503,12.51,12.201,12.258,251854,0
2012-10-10,12.217,12.238,11.993,12.008,217286,0
2012-10-11,11.971,12.1,11.965,11.993,298372,0
2012-10-12,11.951,12.009,11.751,11.869,275113,0
2012-10-15,11.862,12.046,11.862,11.913,175631,0
2012-10-16,11.891,12.157,11.891,12.143,157741,0
2012-10-17,12.125,12.217,12.009,12.017,211022,0
2012-10-18,12.023,12.151,12.023,12.151,108415,0
2012-10-19,12.151,12.172,12.055,12.164,145452,0
2012-10-22,11.956,12.231,11.956,12.224,153914,0
2012-10-23,12.224,12.346,12.209,12.346,203528,0
2012-10-24,12.402,12.571,12.363,12.571,192406,0
2012-10-25,12.562,12.725,12.541,12.681,391218,0
2012-10-26,12.725,12.733,12.476,12.593,189813,0
2012-10-31,12.74,12.74,12.363,12.422,347680,0
2012-11-01,12.483,12.63,12.468,12.553,210693,0
2012-11-02,12.621,12.66,12.516,12.646,138223,0
2012-11-05,12.6,12.646,12.505,12.505,184324,0
2012-11-06,12.505,12.621,12.505,12.613,85602,0
2012-11-07,12.51,12.588,12.445,12.548,147066,0
2012-11-08,12.571,12.613,12.522,12.571,125871,0
2012-11-09,12.505,12.531,12.37,12.451,139071,0
2012-11-12,12.37,12.58,12.37,12.531,150228,0
2012-11-13,12.548,12.562,12.258,12.282,177858,0
2012-11-14,12.194,12.231,11.748,11.809,437361,0
2012-11-15,11.78,11.896,11.371,11.687,303368,0
2012-11-16,11.727,12.163,11.727,12.109,193457,0
2012-11-19,12.231,12.548,12.2,12.548,186951,0
2012-11-20,12.511,12.517,12.379,12.416,110108,0
2012-11-21,12.517,12.581,12.422,12.532,134510,0
2012-11-23,12.589,12.589,12.542,12.563,53057,0
2012-11-26,12.549,12.581,12.422,12.468,103012,0
2012-11-27,12.422,12.511,12.422,12.476,130331,0
2012-11-28,12.445,12.632,12.407,12.622,191420,0
2012-11-29,12.608,12.613,12.542,12.572,92076,0
2012-11-30,12.542,12.563,12.224,12.23,212564,0
2012-12-03,12.23,12.331,12.051,12.162,277349,0
2012-12-04,12.092,12.176,12.066,12.148,138299,0
2012-12-05,12.098,12.282,12.098,12.243,158082,0
2012-12-06,12.193,12.346,12.176,12.317,274818,0
2012-12-07,12.289,12.362,12.215,12.324,129415,0
2012-12-10,12.273,12.402,12.238,12.346,146429,0
2012-12-11,12.331,12.476,12.331,12.46,147793,0
2012-12-12,12.497,12.622,12.303,12.542,230259,0
2012-12-13,12.563,12.589,12.49,12.517,172694,0
2012-12-14,12.484,12.639,12.452,12.572,193273,0
2012-12-17,12.563,12.602,12.407,12.563,248342,0
2012-12-18,12.593,12.661,12.554,12.661,227658,0
2012-12-19,12.661,12.884,12.661,12.848,271473,0
2012-12-20,12.764,12.9,12.639,12.809,208724,0
2012-12-21,12.682,12.778,12.563,12.743,262869,0
2012-12-24,12.771,12.771,12.593,12.622,122159,0
2012-12-26,12.613,12.771,12.613,12.764,194315,0
2012-12-27,12.804,12.843,12.616,12.7,143267,0
2012-12-28,12.679,12.804,12.616,12.716,124392,0
2012-12-31,12.843,12.947,12.566,12.762,239275,0
2013-01-02,12.873,13.068,12.873,13.021,271868,0
2013-01-03,13.062,13.089,12.939,13.009,232900,0
2013-01-04,12.967,13.009,12.882,12.889,222675,0
2013-01-07,12.913,12.992,12.851,12.947,191686,0
2013-01-08,12.986,13.172,12.986,13.172,214318,0
2013-01-09,13.224,13.337,12.896,13.055,465465,0
2013-01-10,13.089,13.105,12.889,12.904,295353,0
2013-01-11,12.939,13.233,12.933,13.224,201653,0
2013-01-14,14.262,14.262,13.164,13.315,311814,0
2013-01-15,13.292,13.403,13.283,13.337,205465,0
2013-01-16,13.329,13.389,13.18,13.18,212644,0
2013-01-17,13.277,13.277,13.055,13.068,264073,0
2013-01-18,13.097,13.18,13.047,13.18,182136,0
2013-01-22,13.18,13.224,13.141,13.18,196990,0
2013-01-23,13.211,13.239,13.038,13.105,266809,0
2013-01-24,13.15,13.194,13.047,13.047,180763,0
2013-01-25,13.047,13.127,12.986,13.105,171199,0
2013-01-28,13.113,13.15,13.038,13.083,134595,0
2013-01-29,13.038,13.157,13.03,13.062,164906,0
2013-01-30,13.062,13.141,12.992,13.089,192216,0
2013-01-31,13.062,13.127,13.015,13.089,128341,0
2013-02-01,13.172,13.18,13.105,13.121,204757,0
2013-02-04,13.121,13.323,13.105,13.269,249211,0
2013-02-05,13.233,13.346,13.186,13.307,246484,0
2013-02-06,13.323,13.352,13.233,13.239,182390,0
2013-02-07,13.217,13.247,12.753,12.828,666994,0
2013-02-08,12.804,12.919,12.804,12.896,198077,0
2013-02-11,12.882,12.896,12.789,12.882,165722,0
2013-02-12,12.813,12.851,12.642,12.686,316229,0
2013-02-13,12.693,12.768,12.664,12.768,189424,0
2013-02-14,12.73,12.882,12.73,12.838,150420,0
2013-02-15,12.828,13.047,12.821,12.889,254890,0
2013-02-19,12.984,13.113,12.945,13.028,245952,0
2013-02-20,12.997,13.096,12.911,12.965,190430,0
2013-02-21,13.007,13.028,12.945,13.028,205170,0
2013-02-22,12.974,13.014,12.818,12.894,229964,0
2013-02-25,12.911,12.938,12.735,12.856,238913,0
2013-02-26,12.879,12.879,12.742,12.795,222271,0
2013-02-27,12.81,12.917,12.771,12.87,228437,0
2013-02-28,12.945,12.945,12.842,12.917,188635,0
2013-03-01,12.917,12.93,12.842,12.93,155808,0
2013-03-04,12.863,13.096,12.856,13.045,338125,0
2013-03-05,12.742,13.148,12.742,13.113,210654,0
2013-03-06,13.096,13.113,12.894,12.938,292574,0
2013-03-07,12.902,13.074,12.886,13.061,201936,0
2013-03-08,13.104,13.203,12.984,13.156,234777,0
2013-03-11,13.104,13.323,12.984,13.307,269342,0
2013-03-12,13.329,13.395,13.307,13.352,248853,0
2013-03-13,13.433,13.433,13.104,13.171,304656,0
2013-03-14,13.224,13.232,13.074,13.125,191413,0
2013-03-15,13.352,13.433,12.984,13.067,222782,0
2013-03-18,13.395,13.487,13.074,13.171,346892,0
2013-03-19,13.166,13.32,13.166,13.267,168252,0
2013-03-20,13.312,13.439,13.166,13.41,178733,0
2013-03-21,13.54,13.54,13.343,13.447,196449,0
2013-03-22,13.394,13.614,13.373,13.494,340591,0
2013-03-25,13.471,13.485,13.243,13.267,286272,0
2013-03-26,13.312,13.516,13.267,13.476,216311,0
2013-03-27,13.5,13.554,13.401,13.401,263901,0
2013-03-28,13.351,13.419,13.213,13.26,322478,0
2013-04-01,13.228,13.41,13.198,13.364,211379,0
2013-04-02,13.351,13.447,13.296,13.343,187887,0
2013-04-03,13.236,13.273,12.873,12.959,543125,0
2013-04-04,13.001,13.136,13.001,13.032,192780,0
2013-04-05,13.077,13.136,12.882,13.048,139091,0
2013-04-08,13.129,13.145,13.009,13.057,140328,0
2013-04-09,13.129,13.213,13.04,13.04,141134,0
2013-04-10,13.057,13.207,13.057,13.108,186081,0
2013-04-11,13.145,13.213,13.1,13.121,120766,0
2013-04-12,13.136,13.158,13.1,13.129,96462,0
2013-04-15,13.166,13.166,13.07,13.07,165221,0
2013-04-16,13.116,13.19,13.048,13.048,124688,0
2013-04-17,13.077,13.236,13.077,13.236,145490,0
2013-04-18,13.236,13.243,13.121,13.198,168688,0
2013-04-19,13.21,13.307,13.185,13.239,146739,0
2013-04-22,13.239,13.375,13.193,13.307,123723,0
2013-04-23,13.391,13.469,13.383,13.423,98989,0
2013-04-24,13.481,13.497,13.347,13.428,143456,0
2013-04-25,13.391,13.443,13.299,13.435,130657,0
2013-04-26,13.368,13.391,13.299,13.338,151294,0
2013-04-29,13.353,13.353,13.132,13.232,327480,0
2013-04-30,13.178,13.216,13.086,13.102,166206,0
2013-05-01,13.147,13.162,13.06,13.111,163607,0
2013-05-02,13.094,13.124,13.034,13.05,250324,0
2013-05-03,13.018,13.043,12.933,12.961,216007,0
2013-05-06,12.98,13.06,12.961,12.989,187290,0
2013-05-07,12.961,13.124,12.956,13.111,228961,0
2013-05-08,13.147,13.239,13.034,13.21,279533,0
2013-05-09,13.246,13.246,13.124,13.132,133616,0
2013-05-10,13.255,13.353,13.139,13.277,216475,0
2013-05-13,13.315,13.338,13.263,13.33,141685,0
2013-05-14,13.347,13.435,13.299,13.375,189348,0
2013-05-15,13.368,13.405,13.232,13.292,129340,0
2013-05-16,13.299,13.469,13.239,13.299,419564,0
2013-05-17,13.443,13.469,13.307,13.428,294568,0
2013-05-20,13.505,13.52,13.368,13.497,294954,0
2013-05-21,13.469,13.528,13.428,13.528,164321,0
2013-05-22,13.568,13.774,13.538,13.642,244314,0
2013-05-23,13.621,13.659,13.558,13.649,174568,0
2013-05-24,13.613,13.712,13.521,13.613,324646,0
2013-05-28,13.59,13.621,13.262,13.315,294689,0
2013-05-29,13.262,13.315,12.836,12.933,459642,0
2013-05-30,12.933,13.033,12.786,12.896,280636,0
2013-05-31,12.917,12.931,12.682,12.736,228621,0
2013-06-03,12.681,12.719,12.276,12.313,436310,0
2013-06-04,12.343,12.726,12.3,12.637,416057,0
2013-06-05,12.637,12.659,12.477,12.611,164416,0
2013-06-06,12.575,12.836,12.575,12.81,181737,0
2013-06-07,12.842,12.842,12.605,12.651,215509,0
2013-06-10,12.742,12.75,12.519,12.667,280564,0
2013-06-11,12.551,12.637,12.451,12.611,224389,0
2013-06-12,12.75,12.75,12.405,12.557,231406,0
2013-06-13,12.575,12.575,12.368,12.376,277514,0
2013-06-14,12.498,12.584,12.392,12.415,204119,0
2013-06-17,12.451,12.535,12.421,12.46,217443,0
2013-06-18,12.511,12.557,12.376,12.392,271675,0
2013-06-19,12.446,12.477,12.308,12.321,291450,0
2013-06-20,12.122,12.232,11.693,11.988,850276,0
2013-06-21,12.122,12.313,11.937,12.276,296058,0
2013-06-24,12.147,12.2,11.946,12.161,306774,0
2013-06-25,12.268,12.527,12.154,12.5,304796,0
2013-06-26,12.461,12.813,12.461,12.768,309917,0
2013-06-27,12.86,12.964,12.729,12.761,260346,0
2013-06-28,12.798,12.852,12.699,12.714,149370,0
2013-07-01,12.699,12.798,12.47,12.527,198860,0
2013-07-02,12.527,12.568,12.352,12.369,195497,0
2013-07-03,12.3,12.36,12.225,12.313,118476,0
2013-07-05,12.36,12.377,12.122,12.129,134013,0
2013-07-08,12.154,12.291,12.086,12.096,279667,0
2013-07-09,12.193,12.401,12.122,12.377,249420,0
2013-07-10,12.416,12.461,12.343,12.461,215120,0
2013-07-11,12.5,12.737,12.5,12.699,176678,0
2013-07-12,12.869,12.869,12.513,12.599,131154,0
2013-07-15,12.66,12.753,12.621,12.753,158241,0
2013-07-16,12.719,12.729,12.607,12.66,184575,0
2013-07-17,12.719,12.729,12.677,12.719,80364,0
2013-07-18,12.798,12.798,12.67,12.729,120969,0
2013-07-19,12.774,12.774,12.401,12.416,258552,0
2013-07-22,12.578,12.578,12.406,12.406,147876,0
2013-07-23,12.528,12.639,12.446,12.6,163941,0
2013-07-24,12.662,12.746,12.587,12.721,125965,0
2013-07-25,12.716,12.815,12.647,12.815,223449,0
2013-07-26,12.833,12.917,12.731,12.886,256999,0
2013-07-29,12.848,12.886,12.762,12.878,173352,0
2013-07-30,12.931,12.931,12.8,12.911,129930,0
2013-07-31,12.917,12.917,12.833,12.894,144555,0
2013-08-01,12.946,12.986,12.848,12.878,214112,0
2013-08-02,12.924,12.939,12.824,12.878,110742,0
2013-08-05,12.911,12.917,12.755,12.755,128956,0
2013-08-06,12.775,12.782,12.678,12.731,113389,0
2013-08-07,12.739,12.848,12.631,12.769,114010,0
2013-08-08,12.769,12.841,12.647,12.782,121572,0
2013-08-09,12.815,12.917,12.716,12.902,152107,0
2013-08-12,12.815,12.939,12.8,12.902,76983,0
2013-08-13,12.87,12.986,12.8,12.902,150395,0
2013-08-14,12.917,12.957,12.824,12.894,108294,0
2013-08-15,12.863,12.894,12.662,12.684,113441,0
2013-08-16,12.731,12.762,12.655,12.716,103023,0
2013-08-19,12.762,12.782,12.593,12.613,169355,0
2013-08-20,12.671,12.684,12.593,12.622,138497,0
2013-08-21,12.661,12.699,12.545,12.545,181642,0
2013-08-22,12.592,12.708,12.552,12.559,119576,0
2013-08-23,12.599,12.692,12.567,12.684,99877,0
2013-08-26,12.721,12.939,12.586,12.586,100771,0
2013-08-27,12.577,12.661,12.526,12.621,124100,0
2013-08-28,12.692,12.699,12.63,12.661,123842,0
2013-08-29,12.684,12.708,12.559,12.661,99575,0
2013-08-30,12.721,12.721,12.613,12.678,76611,0
2013-09-03,12.705,12.745,12.644,12.69,97166,0
2013-09-04,12.676,12.719,12.652,12.698,85802,0
2013-09-05,12.705,12.761,12.682,12.728,98751,0
2013-09-06,12.753,12.768,12.495,12.495,225617,0
2013-09-09,12.52,12.545,12.35,12.429,177610,0
2013-09-10,12.448,12.565,12.38,12.565,77533,0
2013-09-11,12.499,12.512,12.414,12.444,141432,0
2013-09-12,12.404,12.46,12.342,12.451,132922,0
2013-09-13,12.457,12.473,12.396,12.473,85064,0
2013-09-16,12.545,12.613,12.484,12.559,86907,0
2013-09-17,12.51,12.532,12.38,12.448,149125,0
2013-09-18,12.473,12.618,12.322,12.618,171380,0
2013-09-19,12.583,12.591,12.433,12.464,145485,0
2013-09-20,12.457,12.495,12.308,12.396,205903,0
2013-09-23,12.339,12.482,12.33,12.403,131589,0
2013-09-24,12.38,12.504,12.339,12.473,106288,0
2013-09-25,12.473,12.489,12.33,12.339,168316,0
2013-09-26,12.339,12.37,12.077,12.127,480408,0
2013-09-27,12.09,12.193,12.077,12.176,143120,0
2013-09-30,12.146,12.176,12.103,12.127,160195,0
2013-10-01,12.17,12.17,12.09,12.12,117213,0
2013-10-02,12.103,12.24,12.068,12.193,189705,0
2013-10-03,12.209,12.209,12.068,12.068,100037,0
2013-10-04,12.094,12.103,12.036,12.053,132744,0
2013-10-07,12.028,12.053,11.91,11.998,228435,0
2013-10-08,12.013,12.013,11.849,11.887,244178,0
2013-10-09,11.923,11.991,11.84,11.991,151244,0
2013-10-10,12.068,12.068,11.991,12.053,156615,0
2013-10-11,12.062,12.068,12.02,12.068,115181,0
2013-10-14,12.013,12.028,11.991,11.991,95131,0
2013-10-15,11.951,11.975,11.84,11.887,183409,0
2013-10-16,11.903,11.998,11.872,11.998,149706,0
2013-10-17,11.998,12.02,11.92,12.02,213906,0
2013-10-18,11.991,12.053,11.932,12.044,247904,0
2013-10-21,12.062,12.103,12.044,12.09,208946,0
2013-10-22,12.168,12.181,12.117,12.168,152969,0
2013-10-23,12.135,12.238,12.135,12.224,134838,0
2013-10-24,12.191,12.353,12.191,12.3,192475,0
2013-10-25,12.259,12.369,12.224,12.369,151664,0
2013-10-28,12.321,12.388,12.308,12.379,128491,0
2013-10-29,12.388,12.388,12.308,12.362,133424,0
2013-10-30,12.369,12.396,12.321,12.353,141960,0
2013-10-31,12.353,12.426,12.338,12.426,147241,0
2013-11-01,12.388,12.409,12.308,12.402,177483,0
2013-11-04,12.379,12.379,12.321,12.362,175281,0
2013-11-05,12.344,12.344,12.259,12.286,174491,0
2013-11-06,12.286,12.291,12.144,12.168,147125,0
2013-11-07,12.126,12.191,12.075,12.126,176095,0
2013-11-08,12.081,12.135,12.026,12.089,214032,0
2013-11-11,12.06,12.089,12.041,12.089,129847,0
2013-11-12,12.089,12.089,12.018,12.089,173827,0
2013-11-13,12.026,12.126,12.026,12.101,119390,0
2013-11-14,12.126,12.23,12.051,12.207,189102,0
2013-11-15,12.267,12.267,12.144,12.174,119455,0
2013-11-18,12.23,12.238,12.033,12.066,369738,0
2013-11-19,11.981,11.995,11.861,11.956,473661,0
2013-11-20,11.913,11.978,11.913,11.944,240681,0
2013-11-21,11.913,11.993,11.904,11.978,274269,0
2013-11-22,11.969,12.072,11.969,12.038,185964,0
2013-11-25,12,12.092,11.988,12.064,188932,0
2013-11-26,12.064,12.087,12,12.072,205606,0
2013-11-27,12.023,12.107,12.008,12.087,209408,0
2013-11-29,12.072,12.107,12.057,12.072,112740,0
2013-12-02,12.03,12.107,12.03,12.092,167451,0
2013-12-03,12.048,12.098,12,12.087,170575,0
2013-12-04,12.064,12.107,12.03,12.079,219686,0
2013-12-05,12.098,12.098,12.016,12.064,289214,0
2013-12-06,12.092,12.092,11.988,11.993,212213,0
2013-12-09,12,12,11.921,11.925,240054,0
2013-12-10,11.944,11.993,11.925,11.978,315289,0
2013-12-11,11.925,11.969,11.904,11.925,250861,0
2013-12-12,11.953,11.978,11.913,11.962,316928,0
2013-12-13,11.962,11.962,11.921,11.935,281679,0
2013-12-16,11.935,12.03,11.935,12.023,562407,0
2013-12-17,12,12.064,11.944,12.048,201976,0
2013-12-18,12,12.064,12,12.038,257426,0
2013-12-19,12,12.087,11.969,12.038,455479,0
2013-12-20,12.028,12.09,12.028,12.063,401299,0
2013-12-23,12.211,12.221,12.113,12.155,298330,0
2013-12-24,12.155,12.155,12.096,12.14,119084,0
2013-12-26,12.196,12.196,11.984,12.063,765789,0
2013-12-27,12.061,12.154,12.061,12.12,256632,0
2013-12-30,12.12,12.176,12.061,12.176,233323,0
2013-12-31,12.202,12.202,12.067,12.171,356839,0
2014-01-02,12.094,12.128,12.051,12.103,206481,0
2014-01-03,12.12,12.147,12.051,12.147,172377,0
2014-01-06,12.176,12.256,12.138,12.256,178855,0
2014-01-07,12.256,12.44,12.241,12.417,205796,0
2014-01-08,12.417,12.465,12.351,12.465,192992,0
2014-01-09,12.482,12.489,12.402,12.448,115920,0
2014-01-10,12.44,12.496,12.395,12.496,141801,0
2014-01-13,12.496,12.496,12.417,12.457,122879,0
2014-01-14,12.457,12.457,12.336,12.343,180460,0
2014-01-15,12.336,12.336,12.235,12.241,205015,0
2014-01-16,12.241,12.312,12.226,12.305,145337,0
2014-01-17,12.241,12.312,12.241,12.289,165073,0
2014-01-21,12.273,12.312,12.249,12.298,245447,0
2014-01-22,12.241,12.343,12.241,12.336,175300,0
2014-01-23,12.289,12.343,12.289,12.343,144273,0
2014-01-24,12.328,12.328,12.273,12.289,105020,0
2014-01-27,12.305,12.305,12.226,12.256,183933,0
2014-01-28,12.273,12.378,12.241,12.319,170866,0
2014-01-29,12.282,12.343,12.249,12.336,212687,0
2014-01-30,12.351,12.36,12.282,12.319,175616,0
2014-01-31,12.273,12.319,12.264,12.311,282156,0
2014-02-03,12.282,12.305,12.264,12.282,141906,0
2014-02-04,12.273,12.305,12.241,12.264,154590,0
2014-02-05,12.241,12.343,12.241,12.312,178563,0
2014-02-06,12.328,12.36,12.289,12.343,111896,0
2014-02-07,12.351,12.408,12.319,12.351,155211,0
2014-02-10,12.319,12.343,12.289,12.319,115113,0
2014-02-11,12.298,12.378,12.298,12.351,174770,0
2014-02-12,12.319,12.328,12.264,12.298,132034,0
2014-02-13,12.289,12.328,12.256,12.328,119123,0
2014-02-14,12.305,12.369,12.273,12.351,128255,0
2014-02-18,12.328,12.351,12.312,12.336,120874,0
2014-02-19,12.355,12.398,12.322,12.364,164092,0
2014-02-20,12.346,12.404,12.33,12.398,160776,0
2014-02-21,12.404,12.404,12.364,12.391,93870,0
2014-02-24,12.391,12.413,12.372,12.382,90774,0
2014-02-25,12.398,12.398,12.33,12.355,166346,0
2014-02-26,12.355,12.429,12.33,12.346,266532,0
2014-02-27,12.355,12.364,12.314,12.346,176337,0
2014-02-28,12.331,12.356,12.291,12.308,136870,0
2014-03-03,12.292,12.322,12.286,12.308,174033,0
2014-03-04,12.339,12.346,12.292,12.314,215297,0
2014-03-05,12.314,12.322,12.285,12.3,319224,0
2014-03-06,12.301,12.355,12.301,12.346,180140,0
2014-03-07,12.322,13.556,12.322,12.339,214748,0
2014-03-10,12.347,12.356,12.291,12.308,128273,0
2014-03-11,12.291,12.314,12.267,12.3,191936,0
2014-03-12,12.259,12.314,12.252,12.308,215134,0
2014-03-13,12.291,12.34,12.285,12.322,96409,0
2014-03-14,12.34,12.34,12.267,12.291,122221,0
2014-03-17,12.331,12.34,12.291,12.314,131501,0
2014-03-18,12.3,12.372,12.275,12.364,95480,0
2014-03-19,12.331,12.618,12.322,12.554,229853,0
2014-03-20,12.51,12.551,12.489,12.534,82671,0
2014-03-21,12.551,12.689,12.534,12.658,233212,0
2014-03-24,12.689,12.689,12.567,12.567,84141,0
2014-03-25,12.567,12.719,12.543,12.719,182472,0
2014-03-26,12.696,12.696,12.6,12.6,115090,0
2014-03-27,12.593,12.613,12.543,12.558,117606,0
2014-03-28,12.586,12.613,12.543,12.6,84190,0
2014-03-31,12.613,12.641,12.543,12.633,155773,0
2014-04-01,12.6,12.6,12.534,12.558,81532,0
2014-04-02,12.577,12.577,12.524,12.551,82908,0
2014-04-03,12.543,12.543,12.447,12.481,104650,0
2014-04-04,12.481,12.504,12.349,12.384,264877,0
2014-04-07,12.366,12.406,12.325,12.333,122702,0
2014-04-08,12.317,12.349,12.278,12.278,137203,0
2014-04-09,12.302,12.317,12.239,12.239,106762,0
2014-04-10,12.224,12.269,12.215,12.215,132495,0
2014-04-11,12.215,12.224,12.198,12.198,190866,0
2014-04-14,12.224,12.231,12.166,12.215,173831,0
2014-04-15,12.215,12.224,12.07,12.181,396574,0
2014-04-16,12.207,12.215,12.158,12.166,102919,0
2014-04-17,12.181,12.246,12.142,12.246,151121,0
2014-04-21,12.262,12.304,12.182,12.296,162535,0
2014-04-22,12.262,12.304,12.24,12.296,128270,0
2014-04-23,12.351,12.402,12.28,12.402,140885,0
2014-04-24,12.378,12.387,12.248,12.296,128071,0
2014-04-25,12.304,12.343,12.289,12.31,78403,0
2014-04-28,12.304,12.343,12.296,12.31,86844,0
2014-04-29,12.304,12.336,12.24,12.31,166753,0
2014-04-30,12.319,12.336,12.289,12.304,117604,0
2014-05-01,12.304,12.369,12.296,12.36,88036,0
2014-05-02,12.378,12.378,12.31,12.343,74826,0
2014-05-05,12.289,12.304,12.248,12.289,122956,0
2014-05-06,12.289,12.304,12.182,12.209,119654,0
2014-05-07,12.192,12.233,12.192,12.217,166360,0
2014-05-08,12.225,12.24,12.182,12.182,91408,0
2014-05-09,12.158,12.248,12.152,12.24,164103,0
2014-05-12,12.225,12.296,12.182,12.289,169362,0
2014-05-13,12.319,12.319,12.233,12.28,121251,0
2014-05-14,12.262,12.289,12.209,12.225,142000,0
2014-05-15,12.248,12.262,12.209,12.262,120119,0
2014-05-16,12.296,12.336,12.248,12.327,166546,0
2014-05-19,12.319,12.351,12.271,12.296,171148,0
2014-05-20,12.271,12.351,12.271,12.351,136960,0
2014-05-21,12.344,12.411,12.298,12.389,217802,0
2014-05-22,12.389,12.435,12.37,12.435,109318,0
2014-05-23,12.419,12.435,12.312,12.329,133759,0
2014-05-27,12.353,12.37,12.298,12.362,139526,0
2014-05-28,12.337,12.389,12.305,12.312,147906,0
2014-05-29,12.329,12.344,12.282,12.319,141890,0
2014-05-30,12.337,12.337,12.298,12.329,105960,0
2014-06-02,12.319,12.319,12.282,12.312,115176,0
2014-06-03,12.282,12.319,12.24,12.263,164302,0
2014-06-04,12.248,12.282,12.125,12.159,331105,0
2014-06-05,12.108,12.193,12.108,12.176,192020,0
2014-06-06,12.176,12.183,12.125,12.183,206023,0
2014-06-09,12.176,12.183,12.125,12.159,565519,0
2014-06-10,12.144,12.169,12.125,12.159,198956,0
2014-06-11,12.116,12.169,12.116,12.159,223777,0
2014-06-12,12.144,12.169,12.134,12.144,89721,0
2014-06-13,12.169,12.183,12.153,12.183,126134,0
2014-06-16,12.183,12.2,12.153,12.183,118416,0
2014-06-17,12.218,12.218,12.144,12.159,206948,0
2014-06-18,12.153,12.183,12.125,12.176,159605,0
2014-06-19,12.203,12.243,12.186,12.227,128350,0
2014-06-20,12.211,12.227,12.177,12.186,151520,0
2014-06-23,12.195,12.203,12.186,12.195,119263,0
2014-06-24,12.186,12.195,12.146,12.162,309581,0
2014-06-25,12.127,12.195,12.127,12.195,207421,0
2014-06-26,12.195,12.227,12.154,12.154,282784,0
2014-06-27,12.171,12.186,12.154,12.186,170146,0
2014-06-30,12.195,12.315,12.186,12.315,229031,0
2014-07-01,12.286,12.374,12.276,12.374,249240,0
2014-07-02,12.332,12.374,12.258,12.276,164048,0
2014-07-03,12.286,12.315,12.203,12.211,115256,0
2014-07-07,12.203,12.243,12.137,12.171,283634,0
2014-07-08,12.137,12.186,12.137,12.177,145790,0
2014-07-09,12.162,12.171,12.11,12.162,164236,0
2014-07-10,12.119,12.203,12.119,12.177,167847,0
2014-07-11,12.162,12.227,12.146,12.227,150696,0
2014-07-14,12.221,12.236,12.186,12.221,125531,0
2014-07-15,12.203,12.227,12.177,12.211,173849,0
2014-07-16,12.177,12.243,12.177,12.227,233904,0
2014-07-17,12.211,12.227,12.177,12.186,132337,0
2014-07-18,12.195,12.332,12.162,12.323,212917,0
2014-07-21,12.308,12.348,12.25,12.348,179128,0
2014-07-22,12.385,12.385,12.358,12.358,135666,0
2014-07-23,12.35,12.424,12.35,12.407,86229,0
2014-07-24,12.385,12.407,12.358,12.385,102989,0
2014-07-25,12.376,12.407,12.35,12.407,88521,0
2014-07-28,12.393,12.416,12.243,12.259,226271,0
2014-07-29,12.259,12.424,12.259,12.385,140083,0
2014-07-30,12.342,12.393,12.334,12.358,227428,0
2014-07-31,12.342,12.367,12.278,12.358,138675,0
2014-08-01,12.35,12.358,12.269,12.308,98353,0
2014-08-04,12.278,12.308,12.103,12.138,211016,0
2014-08-05,12.12,12.138,12.038,12.038,158928,0
2014-08-06,11.999,12.088,11.915,12.057,163778,0
2014-08-07,12.048,12.103,12.048,12.073,134119,0
2014-08-08,12.048,12.12,12.015,12.08,123669,0
2014-08-11,12.08,12.172,12.08,12.138,114771,0
2014-08-12,12.147,12.243,12.138,12.196,141017,0
2014-08-13,12.178,12.228,12.178,12.187,97400,0
2014-08-14,12.187,12.243,12.172,12.237,133513,0
2014-08-15,12.278,12.302,12.178,12.294,139966,0
2014-08-18,12.302,12.302,12.278,12.294,86152,0
2014-08-19,12.302,12.358,12.259,12.334,130055,0
2014-08-20,12.36,12.36,12.289,12.319,99037,0
2014-08-21,12.28,12.351,12.197,12.197,127018,0
2014-08-22,12.213,12.261,12.155,12.164,76154,0
2014-08-25,12.197,12.213,12.172,12.205,82497,0
2014-08-26,12.188,12.229,12.155,12.229,194383,0
2014-08-27,12.28,12.336,12.197,12.289,162775,0
2014-08-28,12.244,12.304,12.205,12.304,92991,0
2014-08-29,12.343,12.343,12.28,12.31,75266,0
2014-09-02,12.327,12.336,12.289,12.336,77939,0
2014-09-03,12.336,12.36,12.31,12.343,72912,0
2014-09-04,12.343,12.351,12.304,12.327,70728,0
2014-09-05,12.319,12.336,12.222,12.271,127520,0
2014-09-08,12.244,12.261,12.188,12.238,62394,0
2014-09-09,12.238,12.271,12.213,12.271,90332,0
2014-09-10,12.271,12.271,12.205,12.244,77092,0
2014-09-11,12.304,12.304,12.252,12.28,223149,0
2014-09-12,12.252,12.252,12.238,12.252,55188,0
2014-09-15,12.238,12.261,12.205,12.205,77053,0
2014-09-16,12.179,12.188,12.139,12.148,96420,0
2014-09-17,12.148,12.197,12.148,12.179,162684,0
2014-09-18,12.197,12.213,12.148,12.172,109345,0
2014-09-19,12.217,12.217,12.107,12.152,113217,0
2014-09-22,12.175,12.182,12.001,12.033,191758,0
2014-09-23,12.025,12.115,12.009,12.051,128125,0
2014-09-24,12.025,12.083,12.017,12.076,90492,0
2014-09-25,12.041,12.066,12.001,12.041,120812,0
2014-09-26,12.001,12.091,12.001,12.083,151361,0
2014-09-29,12.009,12.009,11.934,11.962,95041,0
2014-09-30,11.953,12.066,11.868,12.066,378940,0
2014-10-01,12.033,12.083,11.953,11.969,121478,0
2014-10-02,11.943,11.969,11.843,11.876,147889,0
2014-10-03,11.884,11.943,11.884,11.934,54453,0
2014-10-06,11.962,11.978,11.924,11.969,112156,0
2014-10-07,11.924,11.943,11.884,11.917,146165,0
2014-10-08,11.892,11.934,11.876,11.934,103636,0
2014-10-09,11.943,11.962,11.811,11.852,411400,0
2014-10-10,11.843,11.892,11.818,11.892,124331,0
2014-10-13,11.852,11.868,11.77,11.818,107132,0
2014-10-14,11.834,11.843,11.743,11.752,234548,0
2014-10-15,11.674,11.674,11.48,11.546,383368,0
2014-10-16,11.455,11.77,11.388,11.727,298078,0
2014-10-17,11.727,11.827,11.64,11.78,167623,0
2014-10-20,11.796,11.818,11.752,11.796,196943,0
2014-10-21,11.796,11.852,11.761,11.843,92913,0
2014-10-22,11.83,11.939,11.83,11.847,143679,0
2014-10-23,11.855,11.912,11.855,11.896,73538,0
2014-10-24,11.879,11.949,11.879,11.922,89951,0
2014-10-27,11.887,11.939,11.879,11.887,112044,0
2014-10-28,11.896,11.939,11.713,11.939,108843,0
2014-10-29,11.939,11.949,11.847,11.903,110266,0
2014-10-30,11.863,11.903,11.737,11.879,80315,0
2014-10-31,11.912,11.949,11.879,11.896,97796,0
2014-11-03,11.903,11.93,11.887,11.922,89665,0
2014-11-04,11.896,11.903,11.879,11.887,111974,0
2014-11-05,11.863,11.903,11.863,11.879,181502,0
2014-11-06,11.879,11.896,11.855,11.855,130421,0
2014-11-07,11.815,11.879,11.815,11.879,126901,0
2014-11-10,11.863,11.879,11.839,11.855,98497,0
2014-11-11,11.839,11.879,11.839,11.879,87869,0
2014-11-12,11.871,11.896,11.847,11.879,133714,0
2014-11-13,11.871,11.93,11.863,11.903,140407,0
2014-11-14,11.879,11.958,11.839,11.912,177957,0
2014-11-17,11.792,11.847,11.765,11.809,315862,0
2014-11-18,11.801,11.809,11.756,11.784,168170,0
2014-11-19,11.78,11.796,11.751,11.796,190816,0
2014-11-20,11.742,11.86,11.742,11.827,184063,0
2014-11-21,11.834,11.877,11.834,11.868,171923,0
2014-11-24,11.892,11.9,11.852,11.852,195153,0
2014-11-25,11.834,11.892,11.827,11.884,131316,0
2014-11-26,11.86,11.884,11.827,11.86,82997,0
2014-11-28,11.877,11.918,11.834,11.918,65186,0
2014-12-01,11.834,11.852,11.742,11.78,243870,0
2014-12-02,11.78,11.86,11.77,11.827,166738,0
2014-12-03,11.788,11.834,11.788,11.827,262790,0
2014-12-04,11.805,11.843,11.76,11.843,193237,0
2014-12-05,11.796,11.811,11.76,11.78,172387,0
2014-12-08,11.742,11.76,11.726,11.742,186840,0
2014-12-09,11.726,11.796,11.672,11.76,401587,0
2014-12-10,11.742,11.77,11.681,11.751,271093,0
2014-12-11,11.726,11.77,11.717,11.76,164620,0
2014-12-12,11.701,11.733,11.61,11.638,167227,0
2014-12-15,11.638,11.652,11.508,11.56,172552,0
2014-12-16,11.515,11.515,11.383,11.383,357153,0
2014-12-17,11.383,11.534,11.374,11.534,397229,0
2014-12-18,11.568,11.638,11.484,11.542,404210,0
2014-12-19,11.542,11.796,11.534,11.751,455663,0
2014-12-22,11.705,11.713,11.502,11.536,380247,0
2014-12-23,11.58,11.696,11.58,11.641,232831,0
2014-12-24,11.614,11.663,11.587,11.641,183898,0
2014-12-26,11.619,11.709,11.591,11.709,119290,0
2014-12-29,11.651,11.691,11.575,11.599,414589,0
2014-12-30,11.522,11.619,11.514,11.583,389022,0
2014-12-31,11.567,11.752,11.558,11.752,362279,0
2015-01-02,11.709,11.734,11.609,11.718,89480,0
2015-01-05,11.701,11.788,11.637,11.781,181531,0
2015-01-06,11.734,11.734,11.637,11.637,112226,0
2015-01-07,11.645,11.681,11.599,11.651,150365,0
2015-01-08,11.659,11.727,11.637,11.709,90195,0
2015-01-09,11.691,11.718,11.659,11.701,73771,0
2015-01-12,11.709,11.727,11.672,11.718,100947,0
2015-01-13,11.727,11.788,11.718,11.718,75200,0
2015-01-14,11.701,11.701,11.645,11.645,111680,0
2015-01-15,11.691,11.691,11.609,11.609,88278,0
2015-01-16,11.599,11.659,11.599,11.645,232492,0
2015-01-20,11.672,11.672,11.591,11.599,229637,0
2015-01-21,11.599,11.651,11.575,11.651,197445,0
2015-01-22,11.637,11.701,11.637,11.672,160299,0
2015-01-23,11.659,11.743,11.651,11.691,293816,0
2015-01-26,11.691,11.752,11.691,11.701,225687,0
2015-01-27,11.672,11.727,11.672,11.718,105890,0
2015-01-28,11.718,11.718,11.645,11.659,91192,0
2015-01-29,11.691,11.752,11.651,11.709,152383,0
2015-01-30,11.672,11.743,11.672,11.709,113770,0
2015-02-02,11.709,11.781,11.709,11.761,140882,0
2015-02-03,11.771,11.812,11.761,11.788,136688,0
2015-02-04,11.797,11.806,11.761,11.771,106396,0
2015-02-05,11.781,11.828,11.761,11.806,204608,0
2015-02-06,11.797,11.844,11.761,11.844,111478,0
2015-02-09,11.819,11.911,11.819,11.87,188672,0
2015-02-10,11.87,11.938,11.854,11.911,144961,0
2015-02-11,11.886,11.999,11.879,11.965,182340,0
2015-02-12,11.999,12.031,11.957,12.007,146340,0
2015-02-13,12.09,12.09,11.999,12.022,146883,0
2015-02-17,12.058,12.074,11.999,12.031,212741,0
2015-02-18,12.063,12.094,12.018,12.094,237595,0
2015-02-19,12.102,12.128,12.069,12.111,171256,0
2015-02-20,12.128,12.231,12.12,12.207,154188,0
2015-02-23,12.231,12.376,12.215,12.342,326637,0
2015-02-24,12.333,12.367,12.265,12.35,238757,0
2015-02-25,12.35,12.385,12.3,12.323,191926,0
2015-02-26,12.315,12.315,12.231,12.231,189547,0
2015-02-27,12.255,12.291,12.207,12.224,186655,0
2015-03-02,12.24,12.308,12.231,12.265,161535,0
2015-03-03,12.255,12.35,12.247,12.308,140960,0
2015-03-04,12.333,12.417,12.333,12.358,151191,0
2015-03-05,12.358,12.376,12.315,12.342,186578,0
2015-03-06,12.342,12.358,12.275,12.35,203509,0
2015-03-09,12.323,12.417,12.308,12.385,160476,0
2015-03-10,12.393,12.402,12.35,12.358,116509,0
2015-03-11,12.376,12.446,12.358,12.376,150016,0
2015-03-12,12.376,12.393,12.315,12.342,150131,0
2015-03-13,12.315,12.35,12.3,12.35,111573,0
2015-03-16,12.35,12.417,12.333,12.393,217733,0
2015-03-17,12.385,12.385,12.323,12.323,79005,0
2015-03-18,12.323,12.35,12.255,12.315,154833,0
2015-03-19,12.333,12.342,12.285,12.308,106635,0
2015-03-20,12.354,12.371,12.296,12.338,139407,0
2015-03-23,12.371,12.468,12.345,12.45,130874,0
2015-03-24,12.45,12.485,12.433,12.45,110522,0
2015-03-25,12.459,12.493,12.404,12.468,247247,0
2015-03-26,12.468,12.485,12.45,12.459,125262,0
2015-03-27,12.477,12.509,12.45,12.459,134849,0
2015-03-30,12.459,12.485,12.45,12.468,100934,0
2015-03-31,12.477,12.516,12.459,12.477,116963,0
2015-04-01,12.468,12.549,12.468,12.509,108888,0
2015-04-02,12.522,12.532,12.502,12.509,64564,0
2015-04-06,12.509,12.549,12.509,12.522,96491,0
2015-04-07,12.516,12.603,12.509,12.587,154850,0
2015-04-08,12.587,12.657,12.577,12.62,87483,0
2015-04-09,12.638,12.681,12.638,12.638,97207,0
2015-04-10,12.63,12.657,12.63,12.638,143975,0
2015-04-13,12.647,12.657,12.62,12.62,108651,0
2015-04-14,12.62,12.647,12.62,12.638,79527,0
2015-04-15,12.657,12.674,12.62,12.63,77353,0
2015-04-16,12.638,12.674,12.63,12.647,111070,0
2015-04-17,12.657,12.689,12.638,12.657,117540,0
2015-04-20,12.689,12.773,12.647,12.765,107414,0
2015-04-21,12.823,12.823,12.734,12.752,66018,0
2015-04-22,12.777,12.777,12.709,12.718,90053,0
2015-04-23,12.752,12.831,12.742,12.777,233786,0
2015-04-24,12.777,12.804,12.725,12.742,166617,0
2015-04-27,12.777,12.777,12.684,12.684,116837,0
2015-04-28,12.684,12.762,12.684,12.742,117885,0
2015-04-29,12.734,12.762,12.718,12.742,153375,0
2015-04-30,12.762,12.762,12.668,12.692,95539,0
2015-05-01,12.677,12.709,12.642,12.651,152792,0
2015-05-04,12.684,12.684,12.571,12.581,167689,0
2015-05-05,12.571,12.59,12.505,12.581,170012,0
2015-05-06,12.581,12.581,12.536,12.552,94670,0
2015-05-07,12.526,12.571,12.505,12.562,130022,0
2015-05-08,12.59,12.598,12.505,12.536,156515,0
2015-05-11,12.526,12.571,12.511,12.571,72847,0
2015-05-12,12.581,12.581,12.505,12.519,100944,0
2015-05-13,12.545,12.545,12.471,12.471,79018,0
2015-05-14,12.511,12.545,12.452,12.452,82973,0
2015-05-15,12.461,12.545,12.452,12.471,133102,0
2015-05-18,12.452,12.536,12.452,12.536,88285,0
2015-05-19,12.536,12.571,12.505,12.571,109816,0
2015-05-20,12.567,12.576,12.541,12.541,83704,0
2015-05-21,12.567,12.603,12.567,12.576,104658,0
2015-05-22,12.593,12.603,12.557,12.567,90303,0
2015-05-26,12.541,12.567,12.482,12.482,182054,0
2015-05-27,12.515,12.557,12.5,12.557,99100,0
2015-05-28,12.522,12.567,12.522,12.531,124844,0
2015-05-29,12.541,12.549,12.343,12.403,195773,0
2015-06-01,12.403,12.411,12.378,12.378,78160,0
2015-06-02,12.403,12.482,12.36,12.474,114934,0
2015-06-03,12.439,12.474,12.43,12.439,86135,0
2015-06-04,12.447,12.456,12.334,12.343,126421,0
2015-06-05,12.351,12.474,12.324,12.447,102692,0
2015-06-08,12.456,12.557,12.43,12.531,190678,0
2015-06-09,12.522,12.531,12.507,12.531,109705,0
2015-06-10,12.541,12.541,12.474,12.482,91993,0
2015-06-11,12.507,12.507,12.474,12.482,74260,0
2015-06-12,12.474,12.482,12.447,12.465,95745,0
2015-06-15,12.456,12.465,12.378,12.411,57657,0
2015-06-16,12.378,12.396,12.334,12.36,85673,0
2015-06-17,12.291,12.334,12.291,12.334,162200,0
2015-06-18,12.3,12.369,12.3,12.308,64604,0
2015-06-19,12.289,12.347,12.251,12.311,76240,0
2015-06-22,12.365,12.365,12.289,12.319,106521,0
2015-06-23,12.296,12.401,12.289,12.401,95057,0
2015-06-24,12.365,12.392,12.347,12.365,88098,0
2015-06-25,12.383,12.383,12.311,12.311,93628,0
2015-06-26,12.304,12.319,12.121,12.166,208331,0
2015-06-29,12.139,12.139,11.879,11.903,333747,0
2015-06-30,11.959,12.062,11.939,11.967,270132,0
2015-07-01,12.018,12.139,12.009,12.112,132555,0
2015-07-02,12.139,12.175,12.112,12.149,68980,0
2015-07-06,12.094,12.218,12.087,12.218,94895,0
2015-07-07,12.193,12.26,12.183,12.243,151441,0
2015-07-08,12.243,12.26,12.2,12.243,252208,0
2015-07-09,12.27,12.289,12.226,12.26,145798,0
2015-07-10,12.319,12.347,12.193,12.2,84415,0
2015-07-13,12.175,12.26,12.175,12.193,190592,0
2015-07-14,12.166,12.235,12.166,12.226,84353,0
2015-07-15,12.226,12.347,12.209,12.329,111785,0
2015-07-16,12.311,12.461,12.304,12.407,118617,0
2015-07-17,12.383,12.401,12.329,12.356,102497,0
2015-07-20,12.339,12.365,12.289,12.304,104802,0
2015-07-21,12.289,12.339,12.27,12.319,134049,0
2015-07-22,12.315,12.324,12.247,12.247,156479,0
2015-07-23,12.247,12.493,12.204,12.222,84198,0
2015-07-24,12.187,12.212,12.02,12.115,129678,0
2015-07-27,12.09,12.124,12.046,12.064,167936,0
2015-07-28,12.064,12.133,12.055,12.107,57049,0
2015-07-29,12.097,12.153,12.097,12.124,76294,0
2015-07-30,12.097,12.124,12.064,12.124,77096,0
2015-07-31,12.153,12.153,12.097,12.133,51782,0
2015-08-03,12.124,12.212,12.124,12.187,72451,0
2015-08-04,12.16,12.177,12.097,12.143,80760,0
2015-08-05,12.143,12.204,12.107,12.196,54872,0
2015-08-06,12.17,12.177,12.064,12.107,80650,0
2015-08-07,12.097,12.124,12.055,12.097,120168,0
2015-08-10,12.124,12.124,12.004,12.004,79846,0
2015-08-11,12.004,12.073,11.952,11.969,180919,0
2015-08-12,11.942,12.037,11.933,12.004,101953,0
2015-08-13,11.978,12.055,11.978,12.004,102527,0
2015-08-14,11.988,12.02,11.952,12.02,77096,0
2015-08-17,12.012,12.037,11.915,11.962,126241,0
2015-08-18,11.933,11.988,11.915,11.969,70566,0
2015-08-19,11.952,11.978,11.915,11.962,69992,0
2015-08-20,11.957,11.973,11.892,11.892,94103,0
2015-08-21,11.866,11.92,11.773,11.814,194017,0
2015-08-24,11.533,11.624,10.811,11.587,287552,0
2015-08-25,11.665,11.884,11.656,11.808,231617,0
2015-08-26,11.849,11.91,11.823,11.875,88410,0
2015-08-27,11.875,11.92,11.814,11.849,106866,0
2015-08-28,11.814,11.849,11.8,11.84,68240,0
2015-08-31,11.832,11.892,11.8,11.875,169752,0
2015-09-01,11.832,11.849,11.783,11.84,104016,0
2015-09-02,11.849,11.9,11.849,11.875,144690,0
2015-09-03,11.875,11.957,11.857,11.957,95016,0
2015-09-04,11.892,12.008,11.849,12.008,100254,0
2015-09-08,12.008,12.008,11.9,11.92,74054,0
2015-09-09,11.937,11.992,11.857,11.866,51270,0
2015-09-10,11.857,11.9,11.857,11.884,51101,0
2015-09-11,11.857,11.91,11.849,11.884,42263,0
2015-09-14,11.875,11.884,11.84,11.84,58561,0
2015-09-15,11.849,11.957,11.849,11.957,73028,0
2015-09-16,11.928,11.999,11.9,11.999,60154,0
2015-09-17,11.957,11.992,11.947,11.957,84273,0
2015-09-18,11.937,11.999,11.937,11.973,69041,0
2015-09-21,11.97,12.021,11.943,11.97,43958,0
2015-09-22,11.924,11.953,11.862,11.87,137311,0
2015-09-23,11.87,11.963,11.795,11.804,143151,0
2015-09-24,11.804,11.804,11.71,11.729,75572,0
2015-09-25,11.759,11.854,11.739,11.844,89392,0
2015-09-28,11.795,11.836,11.71,11.749,101304,0
2015-09-29,11.768,11.768,11.667,11.693,86445,0
2015-09-30,11.729,11.739,11.608,11.683,117371,0
2015-10-01,11.652,11.667,11.598,11.645,110120,0
2015-10-02,11.572,11.628,11.517,11.628,64460,0
2015-10-05,11.628,11.693,11.59,11.667,82133,0
2015-10-06,11.652,11.66,11.618,11.645,49511,0
2015-10-07,11.645,11.703,11.628,11.652,68319,0
2015-10-08,11.628,11.827,11.628,11.804,122358,0
2015-10-09,11.818,11.963,11.818,11.916,92109,0
2015-10-12,11.879,11.887,11.844,11.854,54061,0
2015-10-13,11.862,11.862,11.768,11.811,47584,0
2015-10-14,11.749,11.795,11.72,11.739,104454,0
2015-10-15,11.729,11.739,11.693,11.703,76928,0
2015-10-16,11.739,11.759,11.683,11.729,125980,0
2015-10-19,11.683,11.786,11.683,11.72,122361,0
2015-10-20,11.71,11.729,11.674,11.703,59462,0
2015-10-21,11.774,11.774,11.65,11.656,83244,0
2015-10-22,11.665,11.825,11.665,11.792,121317,0
2015-10-23,11.792,11.833,11.764,11.792,28274,0
2015-10-26,11.764,11.809,11.735,11.792,67137,0
2015-10-27,11.792,11.809,11.707,11.745,71867,0
2015-10-28,11.735,11.802,11.726,11.802,109378,0
2015-10-29,11.774,11.809,11.764,11.792,127174,0
2015-10-30,11.792,11.792,11.679,11.699,68599,0
2015-11-02,11.679,11.716,11.633,11.665,129023,0
2015-11-03,11.65,11.716,11.641,11.699,127628,0
2015-11-04,11.67,11.802,11.67,11.774,167996,0
2015-11-05,11.755,11.809,11.679,11.802,116359,0
2015-11-06,11.689,11.755,11.689,11.755,89326,0
2015-11-09,11.716,11.735,11.665,11.689,114649,0
2015-11-10,11.67,11.699,11.586,11.603,138778,0
2015-11-11,11.65,11.65,11.586,11.641,110616,0
2015-11-12,11.586,11.633,11.463,11.463,124134,0
2015-11-13,11.463,11.613,11.463,11.595,82004,0
2015-11-16,11.531,11.603,11.504,11.586,114560,0
2015-11-17,11.567,11.613,11.539,11.613,160744,0
2015-11-18,11.613,11.665,11.595,11.633,204222,0
2015-11-19,11.663,11.696,11.61,11.663,183874,0
2015-11-20,11.653,11.762,11.63,11.669,162373,0
2015-11-23,11.696,11.714,11.64,11.714,201567,0
2015-11-24,11.714,11.724,11.61,11.669,146343,0
2015-11-25,11.686,11.686,11.61,11.63,102689,0
2015-11-27,11.63,11.648,11.6,11.63,34937,0
2015-11-30,11.677,11.753,11.648,11.724,109743,0
2015-12-01,11.686,11.733,11.574,11.574,149209,0
2015-12-02,11.583,11.592,11.469,11.501,190504,0
2015-12-03,11.527,11.527,11.469,11.485,105035,0
2015-12-04,11.45,11.527,11.44,11.492,116124,0
2015-12-07,11.469,11.477,11.334,11.334,143672,0
2015-12-08,11.367,11.367,11.309,11.324,115892,0
2015-12-09,11.349,11.358,11.241,11.27,134602,0
2015-12-10,11.251,11.251,11.172,11.172,140537,0
2015-12-11,11.045,11.179,10.992,11.025,255990,0
2015-12-14,10.959,10.992,10.77,10.812,620558,0
2015-12-15,10.849,10.983,10.83,10.94,306495,0
2015-12-16,10.94,11.138,10.933,11.121,330904,0
2015-12-17,11.138,11.223,11.092,11.206,218589,0
2015-12-18,11.206,11.261,11.147,11.232,339526,0
2015-12-21,11.186,11.196,11.121,11.121,270881,0
2015-12-22,11.073,11.196,11.055,11.186,91902,0
2015-12-23,11.186,11.27,11.179,11.232,319932,0
2015-12-24,11.261,11.316,11.241,11.3,91627,0
2015-12-28,11.3,11.3,11.112,11.153,262514,0
2015-12-29,11.202,11.229,11.143,11.149,205133,0
2015-12-30,11.159,11.306,11.149,11.306,295934,0
2015-12-31,11.314,11.41,11.267,11.355,384403,0
2016-01-04,11.297,11.306,11.127,11.211,177555,0
2016-01-05,11.202,11.306,11.202,11.306,69251,0
2016-01-06,11.183,11.322,11.183,11.267,85671,0
2016-01-07,11.192,11.22,11.159,11.192,137403,0
2016-01-08,11.168,11.211,11.136,11.175,75892,0
2016-01-11,11.149,11.159,11.098,11.098,108825,0
2016-01-12,11.108,11.136,11.03,11.04,93003,0
2016-01-13,11.078,11.093,10.852,10.89,299375,0
2016-01-14,10.88,10.91,10.781,10.89,94792,0
2016-01-15,10.808,10.808,10.646,10.763,210838,0
2016-01-19,10.833,10.833,10.611,10.639,321100,0
2016-01-20,10.592,10.592,10.386,10.503,333405,0
2016-01-21,10.564,10.655,10.478,10.548,358386,0
2016-01-22,10.611,10.719,10.611,10.71,78329,0
2016-01-25,10.71,10.71,10.548,10.548,205496,0
2016-01-26,10.573,10.71,10.557,10.702,112260,0
2016-01-27,10.773,10.861,10.683,10.763,226665,0
2016-01-28,10.763,10.9,10.729,10.861,69016,0
2016-01-29,10.861,10.962,10.833,10.935,147317,0
2016-02-01,10.9,10.97,10.9,10.962,186084,0
2016-02-02,10.91,10.978,10.89,10.962,153095,0
2016-02-03,10.978,10.997,10.895,10.955,73176,0
2016-02-04,10.935,10.955,10.825,10.927,93243,0
2016-02-05,10.89,10.89,10.763,10.789,167680,0
2016-02-08,10.629,10.715,10.619,10.663,119329,0
2016-02-09,10.557,10.663,10.532,10.663,94000,0
2016-02-10,10.729,10.729,10.573,10.639,157612,0
2016-02-11,10.548,10.601,10.541,10.564,106811,0
2016-02-12,10.592,10.639,10.486,10.619,95584,0
2016-02-16,10.619,10.655,10.601,10.639,104331,0
2016-02-17,10.629,10.71,10.611,10.71,91931,0
2016-02-18,10.761,10.761,10.623,10.623,93249,0
2016-02-19,10.623,10.724,10.623,10.698,93554,0
2016-02-22,10.751,10.812,10.698,10.734,92385,0
2016-02-23,10.724,10.768,10.688,10.761,112849,0
2016-02-24,10.751,10.812,10.707,10.787,93777,0
2016-02-25,10.778,10.866,10.768,10.866,65132,0
2016-02-26,10.876,10.906,10.83,10.896,75577,0
2016-02-29,10.886,10.906,10.83,10.858,106943,0
2016-03-01,10.916,11.027,10.916,11.027,112386,0
2016-03-02,10.985,11.167,10.985,11.157,143574,0
2016-03-03,11.141,11.296,11.141,11.237,153385,0
2016-03-04,11.228,11.42,11.228,11.364,188450,0
2016-03-07,11.314,11.43,11.314,11.39,159296,0
2016-03-08,11.39,11.5,11.373,11.483,134819,0
2016-03-09,11.517,11.554,11.448,11.476,102647,0
2016-03-10,11.517,11.527,11.448,11.491,90877,0
2016-03-11,11.491,11.583,11.491,11.554,138760,0
2016-03-14,11.564,11.707,11.564,11.698,107292,0
2016-03-15,11.649,11.862,11.649,11.826,130736,0
2016-03-16,11.826,11.87,11.793,11.835,252934,0
2016-03-17,11.87,11.906,11.826,11.87,112566,0
2016-03-18,11.87,11.956,11.87,11.897,81604,0
2016-03-21,11.935,11.999,11.853,11.887,185726,0
2016-03-22,11.94,12.048,11.884,11.911,64434,0
2016-03-23,11.892,11.968,11.857,11.866,107549,0
2016-03-24,11.806,11.857,11.768,11.788,119647,0
2016-03-28,11.768,11.866,11.749,11.749,137617,0
2016-03-29,11.768,11.831,11.702,11.813,157231,0
2016-03-30,11.813,11.884,11.813,11.848,106882,0
2016-03-31,11.875,11.978,11.867,11.968,142484,0
2016-04-01,11.96,11.968,11.892,11.93,67245,0
2016-04-04,11.96,11.968,11.857,11.875,57564,0
2016-04-05,11.857,11.892,11.806,11.848,74213,0
2016-04-06,11.857,12.038,11.857,11.995,118980,0
2016-04-07,11.95,11.968,11.911,11.911,47941,0
2016-04-08,11.892,11.921,11.866,11.875,82025,0
2016-04-11,11.866,11.911,11.866,11.884,117143,0
2016-04-12,11.866,11.901,11.866,11.884,72349,0
2016-04-13,11.921,11.93,11.892,11.901,52467,0
2016-04-14,11.94,11.94,11.866,11.921,87782,0
2016-04-15,11.901,11.93,11.875,11.901,91467,0
2016-04-18,11.901,11.911,11.806,11.911,129525,0
2016-04-19,11.93,11.93,11.875,11.911,161527,0
2016-04-20,11.944,11.963,11.905,11.934,75947,0
2016-04-21,11.954,11.991,11.954,11.972,82908,0
2016-04-22,11.972,12.043,11.964,11.991,62575,0
2016-04-25,11.954,12.017,11.934,12.017,98885,0
2016-04-26,12.009,12.043,12.009,12.034,96742,0
2016-04-27,12.017,12.072,11.982,12.009,118366,0
2016-04-28,11.982,12.072,11.982,12.034,92132,0
2016-04-29,12.043,12.081,12.009,12.043,114954,0
2016-05-02,12.034,12.043,11.999,12.009,115418,0
2016-05-03,12.009,12.072,11.972,12.072,156266,0
2016-05-04,12.043,12.063,11.991,12.034,113034,0
2016-05-05,12.063,12.072,12.025,12.072,92222,0
2016-05-06,12.053,12.081,12.025,12.025,66715,0
2016-05-09,12.053,12.053,11.972,11.991,35110,0
2016-05-10,11.999,12.072,11.982,12.072,84672,0
2016-05-11,12.053,12.053,12.009,12.043,61801,0
2016-05-12,12.09,12.09,12.025,12.025,103607,0
2016-05-13,12.025,12.107,12.025,12.053,82713,0
2016-05-16,12.081,12.081,12.053,12.053,74640,0
2016-05-17,12.107,12.107,12.017,12.063,88976,0
2016-05-18,12.063,12.063,12.017,12.034,65433,0
2016-05-19,12.034,12.043,11.999,12.043,68846,0
2016-05-20,12.066,12.101,12.057,12.093,44580,0
2016-05-23,12.111,12.13,12.093,12.13,89092,0
2016-05-24,12.13,12.176,12.115,12.169,80729,0
2016-05-25,12.186,12.25,12.174,12.25,90258,0
2016-05-26,12.25,12.269,12.232,12.269,58710,0
2016-05-27,12.269,12.332,12.25,12.332,63636,0
2016-05-31,12.36,12.533,12.344,12.472,409168,0
2016-06-01,12.49,12.599,12.444,12.599,190352,0
2016-06-02,12.618,12.71,12.582,12.647,301180,0
2016-06-03,12.618,12.7,12.618,12.7,131420,0
2016-06-06,12.736,12.802,12.7,12.736,200647,0
2016-06-07,12.783,12.849,12.74,12.765,251435,0
2016-06-08,12.812,12.849,12.745,12.755,173355,0
2016-06-09,12.773,12.921,12.733,12.875,140509,0
2016-06-10,12.858,12.867,12.821,12.821,54863,0
2016-06-13,12.849,12.88,12.665,12.665,157452,0
2016-06-14,12.665,12.692,12.572,12.591,134260,0
2016-06-15,12.591,12.656,12.533,12.552,135953,0
2016-06-16,12.542,12.683,12.49,12.657,138734,0
2016-06-17,12.618,12.665,12.582,12.599,77799,0
2016-06-20,12.683,12.683,12.572,12.572,58002,0
2016-06-21,12.623,12.706,12.567,12.68,110227,0
2016-06-22,12.706,12.706,12.633,12.68,37833,0
2016-06-23,12.715,12.715,12.661,12.71,55199,0
2016-06-24,12.52,12.706,12.41,12.438,175368,0
2016-06-27,12.495,12.511,12.225,12.243,172720,0
2016-06-28,12.282,12.364,12.262,12.344,74968,0
2016-06-29,12.41,12.52,12.372,12.476,172211,0
2016-06-30,12.505,12.511,12.39,12.419,151110,0
2016-07-01,12.467,12.511,12.429,12.485,102018,0
2016-07-05,12.495,12.495,12.383,12.495,257918,0
2016-07-06,12.467,12.547,12.467,12.547,84776,0
2016-07-07,12.577,12.661,12.547,12.661,94459,0
2016-07-08,12.697,12.706,12.652,12.652,80993,0
2016-07-11,12.652,12.741,12.652,12.741,94522,0
2016-07-12,12.733,12.779,12.594,12.604,96491,0
2016-07-13,12.613,12.679,12.538,12.567,75434,0
2016-07-14,12.633,12.642,12.518,12.52,165199,0
2016-07-15,12.567,12.587,12.438,12.457,103542,0
2016-07-18,12.528,12.623,12.511,12.52,152956,0
2016-07-19,12.567,12.594,12.528,12.594,85046,0
2016-07-20,12.638,12.676,12.572,12.647,290293,0
2016-07-21,12.647,12.702,12.647,12.676,65866,0
2016-07-22,12.685,12.729,12.608,12.702,111539,0
2016-07-25,12.693,12.757,12.676,12.693,69892,0
2016-07-26,12.757,12.823,12.729,12.804,87830,0
2016-07-27,12.843,12.852,12.757,12.757,100706,0
2016-07-28,12.813,12.907,12.813,12.897,95604,0
2016-07-29,12.916,12.944,12.874,12.925,84009,0
2016-08-01,12.952,12.952,12.856,12.862,54982,0
2016-08-02,12.87,12.87,12.785,12.852,158182,0
2016-08-03,12.862,12.98,12.838,12.98,135945,0
2016-08-04,13,13.015,12.916,12.934,89816,0
2016-08-05,12.96,12.99,12.926,12.96,61019,0
2016-08-08,12.944,12.967,12.934,12.952,34104,0
2016-08-09,12.934,12.969,12.934,12.939,48678,0
2016-08-10,12.944,13,12.87,12.934,98192,0
2016-08-11,12.944,12.99,12.916,12.96,87550,0
2016-08-12,12.96,13.175,12.944,13.13,175921,0
2016-08-15,13.175,13.223,13.121,13.214,133058,0
2016-08-16,13.223,13.242,13.185,13.195,135559,0
2016-08-17,13.242,13.242,13.166,13.175,132768,0
2016-08-18,13.166,13.214,13.145,13.166,132569,0
2016-08-19,13.195,13.199,13.121,13.157,134012,0
2016-08-22,13.19,13.218,13.147,13.162,56540,0
2016-08-23,13.218,13.218,13.143,13.171,144258,0
2016-08-24,13.171,13.171,13.117,13.143,113080,0
2016-08-25,13.152,13.152,13.107,13.117,103682,0
2016-08-26,13.134,13.162,13.117,13.143,78428,0
2016-08-29,13.134,13.162,13.117,13.162,166040,0
2016-08-30,13.126,13.126,13.097,13.126,131129,0
2016-08-31,13.126,13.162,13.107,13.134,128283,0
2016-09-01,13.143,13.18,13.132,13.162,127924,0
2016-09-02,13.209,13.209,13.112,13.117,82022,0
2016-09-06,13.143,13.152,13.126,13.134,72686,0
2016-09-07,13.126,13.2,13.126,13.2,67728,0
2016-09-08,13.2,13.34,13.2,13.294,127299,0
2016-09-09,13.237,13.284,13.152,13.162,100483,0
2016-09-12,13.162,13.19,13.117,13.162,117125,0
2016-09-13,13.162,13.175,13.051,13.126,146450,0
2016-09-14,13.126,13.227,13.097,13.19,109559,0
2016-09-15,13.209,13.256,13.171,13.2,134425,0
2016-09-16,13.218,13.247,13.19,13.227,64278,0
2016-09-19,13.218,13.35,13.2,13.218,52184,0
2016-09-20,13.275,13.35,13.227,13.294,80807,0
2016-09-21,13.337,13.384,13.299,13.309,95999,0
2016-09-22,13.384,13.46,13.337,13.384,110589,0
2016-09-23,13.356,13.431,13.337,13.356,113862,0
2016-09-26,13.328,13.393,13.319,13.365,89452,0
2016-09-27,13.375,13.375,13.337,13.347,189091,0
2016-09-28,13.375,13.431,13.347,13.365,218817,0
2016-09-29,13.375,13.393,13.299,13.319,124721,0
2016-09-30,13.337,13.384,13.337,13.347,130642,0
2016-10-03,13.375,13.375,13.328,13.337,224399,0
2016-10-04,13.365,13.375,13.319,13.347,122962,0
2016-10-05,13.365,13.423,13.342,13.403,117508,0
2016-10-06,13.403,13.403,13.309,13.347,86569,0
2016-10-07,13.375,13.384,13.299,13.347,57117,0
2016-10-10,13.356,13.441,13.347,13.441,75714,0
2016-10-11,13.431,13.431,13.299,13.365,112619,0
2016-10-12,13.384,13.403,13.356,13.356,63606,0
2016-10-13,13.356,13.384,13.337,13.347,85967,0
2016-10-14,13.375,13.384,13.347,13.375,67660,0
2016-10-17,13.347,13.384,13.254,13.254,123574,0
2016-10-18,13.291,13.403,13.254,13.263,147051,0
2016-10-19,13.319,13.384,13.281,13.384,72861,0
2016-10-20,13.399,13.428,13.324,13.361,111056,0
2016-10-21,13.324,13.409,13.324,13.399,56175,0
2016-10-24,13.39,13.551,13.39,13.494,128232,0
2016-10-25,13.551,13.608,13.532,13.608,146822,0
2016-10-26,13.627,13.683,13.608,13.683,163360,0
2016-10-27,13.701,13.701,13.635,13.635,92848,0
2016-10-28,13.644,13.654,13.546,13.644,84573,0
2016-10-31,13.644,13.664,13.608,13.627,139062,0
2016-11-01,13.644,13.673,13.561,13.608,167469,0
2016-11-02,13.571,13.571,13.428,13.437,159648,0
2016-11-03,13.419,13.512,13.353,13.437,102721,0
2016-11-04,13.437,13.466,13.38,13.437,94006,0
2016-11-07,13.475,13.551,13.466,13.475,105244,0
2016-11-08,13.512,13.571,13.456,13.571,107026,0
2016-11-09,13.475,13.599,13.475,13.494,112296,0
2016-11-10,13.551,13.673,13.504,13.635,216398,0
2016-11-11,13.627,13.987,13.617,13.938,345294,0
2016-11-14,13.957,14.147,13.88,13.929,468625,0
2016-11-15,14.024,14.033,13.957,13.977,288953,0
2016-11-16,14.043,14.127,13.957,13.987,260372,0
2016-11-17,14.033,14.033,13.957,13.977,257138,0
2016-11-18,14.033,14.033,13.948,13.967,253335,0
2016-11-21,14.03,14.047,13.953,14.012,311539,0
2016-11-22,14.105,14.105,13.953,13.963,347698,0
2016-11-23,13.963,14.065,13.933,14.03,242980,0
2016-11-25,14.095,14.162,14.085,14.095,899725,0
2016-11-28,14.134,14.162,14.021,14.021,72030,0
2016-11-29,14.021,14.068,13.905,13.915,195264,0
2016-11-30,14.002,14.03,13.925,13.963,255202,0
2016-12-01,14.002,14.002,13.876,13.876,267880,0
2016-12-02,13.944,13.963,13.866,13.876,147996,0
2016-12-05,13.935,13.963,13.877,13.896,109435,0
2016-12-06,13.935,13.944,13.821,13.886,313130,0
2016-12-07,13.944,13.953,13.857,13.866,514421,0
2016-12-08,13.905,13.905,13.811,13.839,152527,0
2016-12-09,13.866,13.915,13.83,13.876,245868,0
2016-12-12,13.925,13.925,13.854,13.905,350081,0
2016-12-13,13.935,13.944,13.861,13.866,248155,0
2016-12-14,13.905,13.905,13.821,13.83,189259,0
2016-12-15,13.857,13.876,13.802,13.847,190096,0
2016-12-16,13.886,13.973,13.866,13.963,230322,0
2016-12-19,13.963,14.055,13.963,14.039,126733,0
2016-12-20,14.114,14.202,14.085,14.153,280649,0
2016-12-21,14.195,14.195,14.137,14.156,255765,0
2016-12-22,14.195,14.224,14.137,14.205,213101,0
2016-12-23,14.215,14.224,14.107,14.127,118604,0
2016-12-27,14.188,14.245,14.11,14.188,147985,0
2016-12-28,14.217,14.245,14.159,14.198,177532,0
2016-12-29,14.217,14.239,14.198,14.227,223100,0
2016-12-30,14.272,14.321,14.245,14.292,214512,0
2017-01-03,14.312,14.389,14.292,14.379,145130,0
2017-01-04,14.429,14.438,14.351,14.379,146024,0
2017-01-05,14.419,14.419,14.292,14.379,205434,0
2017-01-06,14.379,14.474,14.361,14.465,222169,0
2017-01-09,14.474,14.486,14.456,14.465,79202,0
2017-01-10,14.493,14.503,14.456,14.493,141268,0
2017-01-11,14.503,14.532,14.474,14.532,160370,0
2017-01-12,14.532,14.567,14.513,14.513,165622,0
2017-01-13,14.542,14.562,14.483,14.483,173271,0
2017-01-17,14.523,14.724,14.489,14.572,162711,0
2017-01-18,14.58,14.58,14.542,14.552,164649,0
2017-01-19,14.562,14.58,14.523,14.562,127556,0
2017-01-20,14.58,14.6,14.369,14.369,213860,0
2017-01-23,14.419,14.532,14.341,14.369,247329,0
2017-01-24,14.419,14.465,14.369,14.379,287586,0
2017-01-25,14.448,14.513,14.399,14.409,350732,0
2017-01-26,14.419,14.483,14.414,14.456,151147,0
2017-01-27,14.465,14.503,14.419,14.483,129425,0
2017-01-30,14.513,14.552,14.493,14.532,110072,0
2017-01-31,14.562,14.58,14.523,14.572,137528,0
2017-02-01,14.58,14.704,14.572,14.704,276350,0
2017-02-02,14.704,14.763,14.659,14.753,180601,0
2017-02-03,14.811,14.821,14.743,14.791,205829,0
2017-02-06,14.791,14.791,14.58,14.62,193943,0
2017-02-07,14.676,14.676,14.572,14.61,131660,0
2017-02-08,14.63,14.667,14.61,14.63,105289,0
2017-02-09,14.676,14.685,14.61,14.676,109631,0
2017-02-10,14.724,14.753,14.704,14.753,94452,0
2017-02-13,14.676,14.714,14.59,14.6,183987,0
2017-02-14,14.63,14.714,14.6,14.704,110249,0
2017-02-15,14.733,14.753,14.649,14.676,135619,0
2017-02-16,14.686,14.715,14.542,14.562,225480,0
2017-02-17,14.611,14.611,14.523,14.542,184840,0
2017-02-21,14.591,14.677,14.542,14.677,125566,0
2017-02-22,14.705,14.744,14.668,14.725,144654,0
2017-02-23,14.744,14.808,14.705,14.734,177650,0
2017-02-24,14.677,14.725,14.673,14.696,89318,0
2017-02-27,14.696,14.744,14.677,14.744,107203,0
2017-02-28,14.754,14.784,14.677,14.744,120481,0
2017-03-01,14.793,14.843,14.764,14.843,119475,0
2017-03-02,14.833,14.843,14.641,14.65,213513,0
2017-03-03,14.696,14.793,14.696,14.793,92335,0
2017-03-06,14.784,14.784,14.744,14.784,117181,0
2017-03-07,14.754,14.754,14.705,14.734,83177,0
2017-03-08,14.734,14.754,14.601,14.677,197797,0
2017-03-09,14.65,14.65,14.465,14.503,147328,0
2017-03-10,14.542,14.6,14.542,14.581,118746,0
2017-03-13,14.659,14.659,14.586,14.591,161854,0
2017-03-14,14.562,14.591,14.465,14.465,118484,0
2017-03-15,14.523,14.611,14.483,14.601,111882,0
2017-03-16,14.659,14.677,14.601,14.659,107865,0
2017-03-17,14.686,14.725,14.658,14.725,61535,0
2017-03-20,14.725,14.744,14.677,14.705,86682,0
2017-03-21,14.715,14.744,14.532,14.591,127414,0
2017-03-22,14.559,14.608,14.559,14.598,91330,0
2017-03-23,14.638,14.732,14.598,14.693,140569,0
2017-03-24,14.713,14.772,14.693,14.762,163934,0
2017-03-27,14.723,14.762,14.693,14.732,136929,0
2017-03-28,14.752,14.811,14.742,14.811,115046,0
2017-03-29,14.801,14.841,14.772,14.772,65779,0
2017-03-30,14.762,14.804,14.608,14.657,126066,0
2017-03-31,14.703,14.732,14.638,14.657,129173,0
2017-04-03,14.657,14.693,14.608,14.657,100707,0
2017-04-04,14.647,14.657,14.578,14.608,113633,0
2017-04-05,14.618,14.703,14.559,14.578,173908,0
2017-04-06,14.588,14.638,14.49,14.559,138437,0
2017-04-07,14.549,14.628,14.539,14.558,132650,0
2017-04-10,14.578,14.638,14.569,14.618,90786,0
2017-04-11,14.618,14.665,14.588,14.657,83489,0
2017-04-12,14.665,14.683,14.628,14.657,113540,0
2017-04-13,14.647,14.683,14.578,14.578,62805,0
2017-04-17,14.578,14.61,14.51,14.51,95218,0
2017-04-18,14.559,14.598,14.549,14.569,85307,0
2017-04-19,14.614,14.662,14.545,14.575,97717,0
2017-04-20,14.614,14.644,14.584,14.634,71559,0
2017-04-21,14.671,14.671,14.614,14.644,69643,0
2017-04-24,14.68,14.73,14.653,14.671,64433,0
2017-04-25,14.69,14.739,14.662,14.73,99627,0
2017-04-26,14.72,14.759,14.698,14.72,49052,0
2017-04-27,14.749,14.779,14.7,14.779,45073,0
2017-04-28,14.749,14.779,14.671,14.739,75648,0
2017-05-01,14.739,14.779,14.71,14.71,81512,0
2017-05-02,14.71,14.739,14.671,14.671,101763,0
2017-05-03,14.68,14.72,14.634,14.72,66358,0
2017-05-04,14.7,14.713,14.594,14.624,48240,0
2017-05-05,14.653,14.7,14.535,14.565,154331,0
2017-05-08,14.624,14.662,14.565,14.584,84858,0
2017-05-09,14.614,14.653,14.594,14.594,68222,0
2017-05-10,14.604,14.72,14.604,14.72,91832,0
2017-05-11,14.71,14.749,14.68,14.69,72696,0
2017-05-12,14.68,14.789,14.68,14.779,103924,0
2017-05-15,14.828,14.828,14.73,14.779,92054,0
2017-05-16,14.808,14.828,14.759,14.818,75053,0
2017-05-17,14.828,14.828,14.671,14.68,87934,0
2017-05-18,14.68,14.759,14.653,14.759,60076,0
2017-05-19,14.759,14.808,14.73,14.749,66461,0
2017-05-22,14.857,14.857,14.73,14.778,77597,0
2017-05-23,14.807,14.878,14.788,14.847,107901,0
2017-05-24,14.827,14.831,14.738,14.748,118318,0
2017-05-25,14.788,14.857,14.788,14.857,68629,0
2017-05-26,14.847,14.894,14.847,14.876,41825,0
2017-05-30,14.866,14.904,14.807,14.904,58529,0
2017-05-31,14.904,14.924,14.797,14.797,96118,0
2017-06-01,14.876,14.876,14.758,14.778,94409,0
2017-06-02,14.857,14.857,14.719,14.738,54928,0
2017-06-05,14.768,14.827,14.748,14.827,73100,0
2017-06-06,14.827,14.876,14.768,14.876,53030,0
2017-06-07,14.934,14.934,14.778,14.837,44856,0
2017-06-08,14.807,14.894,14.778,14.876,65668,0
2017-06-09,14.837,14.924,14.837,14.866,46241,0
2017-06-12,14.924,14.924,14.847,14.876,84263,0
2017-06-13,14.857,14.934,14.837,14.904,55535,0
2017-06-14,14.866,14.884,14.827,14.847,65761,0
2017-06-15,14.924,14.924,14.797,14.866,89080,0
2017-06-16,14.924,14.924,14.817,14.847,44986,0
2017-06-19,14.876,14.876,14.817,14.837,46583,0
2017-06-20,14.817,14.914,14.817,14.894,90072,0
2017-06-21,14.894,14.924,14.866,14.884,73594,0
2017-06-22,14.943,14.943,14.678,14.757,104210,0
2017-06-23,14.718,14.837,14.688,14.827,50093,0
2017-06-26,14.837,14.876,14.561,14.601,133057,0
2017-06-27,14.601,14.651,14.531,14.611,77622,0
2017-06-28,14.631,14.698,14.561,14.678,85858,0
2017-06-29,14.708,14.708,14.601,14.669,73866,0
2017-06-30,14.688,14.866,14.673,14.857,97978,0
2017-07-03,14.914,14.963,14.865,14.963,41207,0
2017-07-05,14.934,14.934,14.807,14.837,48999,0
2017-07-06,14.847,14.847,14.767,14.807,71268,0
2017-07-07,14.857,14.884,14.757,14.884,36255,0
2017-07-10,14.817,14.88,14.807,14.847,57173,0
2017-07-11,14.807,14.914,14.807,14.857,51361,0
2017-07-12,14.876,14.973,14.857,14.934,92203,0
2017-07-13,14.993,14.993,14.924,14.963,55984,0
2017-07-14,14.943,15.013,14.894,14.953,71093,0
2017-07-17,14.953,14.981,14.894,14.973,40578,0
2017-07-18,14.993,15.013,14.924,14.993,67246,0
2017-07-19,14.993,15.023,14.953,14.983,62612,0
2017-07-20,15.013,15.053,14.904,14.943,63705,0
2017-07-21,14.953,14.993,14.875,14.914,84561,0
2017-07-24,14.914,14.922,14.806,14.816,43211,0
2017-07-25,14.806,14.973,14.806,14.973,72393,0
2017-07-26,14.963,15.053,14.909,15.053,64727,0
2017-07-27,15.063,15.072,14.983,15.063,193238,0
2017-07-28,15.043,15.072,15.013,15.053,99781,0
2017-07-31,15.063,15.111,14.993,15.063,83912,0
2017-08-01,15.043,15.1,15.013,15.013,82261,0
2017-08-02,15.013,15.063,14.894,14.904,120171,0
2017-08-03,14.904,15.013,14.904,14.924,53873,0
2017-08-04,14.943,14.953,14.894,14.894,36968,0
2017-08-07,14.894,14.963,14.894,14.894,63898,0
2017-08-08,14.894,14.924,14.865,14.865,42152,0
2017-08-09,14.846,14.934,14.717,14.806,141855,0
2017-08-10,14.786,14.786,14.589,14.609,91739,0
2017-08-11,14.49,14.766,14.49,14.766,160157,0
2017-08-14,14.776,14.796,14.687,14.717,55884,0
2017-08-15,14.746,14.766,14.659,14.659,67175,0
2017-08-16,14.717,14.727,14.668,14.687,45252,0
2017-08-17,14.736,14.736,14.599,14.599,57330,0
2017-08-18,14.619,14.659,14.599,14.639,57565,0
2017-08-21,14.687,14.687,14.589,14.629,55673,0
2017-08-22,14.707,14.707,14.549,14.559,169343,0
2017-08-23,14.569,14.638,14.529,14.599,153024,0
2017-08-24,14.589,14.629,14.559,14.599,81522,0
2017-08-25,14.609,14.617,14.539,14.579,63359,0
2017-08-28,14.579,14.619,14.479,14.619,137945,0
2017-08-29,14.589,14.608,14.547,14.569,51522,0
2017-08-30,14.569,14.569,14.499,14.549,89473,0
2017-08-31,14.569,14.569,14.46,14.539,237792,0
2017-09-01,14.549,14.549,14.479,14.499,125495,0
2017-09-05,14.489,14.489,14.331,14.391,115049,0
2017-09-06,14.391,14.46,14.391,14.441,161170,0
2017-09-07,14.441,14.519,14.441,14.519,69047,0
2017-09-08,14.489,14.509,14.441,14.441,78529,0
2017-09-11,14.509,14.509,14.469,14.499,73969,0
2017-09-12,14.499,14.509,14.431,14.46,108805,0
2017-09-13,14.479,14.489,14.46,14.479,45353,0
2017-09-14,14.46,14.489,14.441,14.451,56231,0
2017-09-15,14.499,14.509,14.441,14.469,82354,0
2017-09-18,14.529,14.529,14.421,14.441,67585,0
2017-09-19,14.469,14.469,14.381,14.381,79589,0
2017-09-20,14.381,14.411,14.341,14.351,116865,0
2017-09-21,14.331,14.431,14.331,14.351,92904,0
2017-09-22,14.411,14.48,14.331,14.47,126327,0
2017-09-25,14.49,14.49,14.371,14.47,127996,0
2017-09-26,14.461,14.47,14.391,14.431,75328,0
2017-09-27,14.461,14.49,14.431,14.441,98477,0
2017-09-28,14.431,14.53,14.411,14.53,101535,0
2017-09-29,14.57,14.58,14.5,14.55,87172,0
2017-10-02,14.58,14.58,14.52,14.56,59758,0
2017-10-03,14.58,14.6,14.53,14.58,128261,0
2017-10-04,14.57,14.576,14.53,14.55,35778,0
2017-10-05,14.61,14.61,14.48,14.54,96576,0
2017-10-06,14.59,14.59,14.493,14.55,54833,0
2017-10-09,14.52,14.55,14.47,14.51,75725,0
2017-10-10,14.54,14.61,14.51,14.57,69551,0
2017-10-11,14.58,14.58,14.53,14.55,57777,0
2017-10-12,14.53,14.61,14.53,14.53,55422,0
2017-10-13,14.54,14.59,14.54,14.57,25417,0
2017-10-16,14.62,14.62,14.53,14.6,91215,0
2017-10-17,14.6,14.6,14.54,14.57,43616,0
2017-10-18,14.57,14.59,14.511,14.56,84752,0
2017-10-19,14.59,14.59,14.48,14.55,68743,0
2017-10-20,14.54,14.58,14.52,14.57,65093,0
2017-10-23,14.61,14.63,14.55,14.6,78984,0
2017-10-24,14.58,14.62,14.58,14.5906,68519,0
2017-10-25,14.59,14.61,14.47,14.54,102906,0
2017-10-26,14.54,14.55,14.47,14.4899,87720,0
2017-10-27,14.49,14.55,14.49,14.5,65069,0
2017-10-30,14.53,14.58,14.47,14.48,65468,0
2017-10-31,14.5,14.5254,14.45,14.49,88409,0
2017-11-01,14.5,14.5,14.47,14.47,62843,0
2017-11-02,14.47,14.48,14.38,14.41,107656,0
2017-11-03,14.4,14.4,14.33,14.36,201577,0
2017-11-06,14.36,14.44,14.36,14.44,173558,0
2017-11-07,14.38,14.42,14.36,14.36,121571,0
2017-11-08,14.37,14.4,14.35,14.36,96168,0
2017-11-09,14.35,14.39,14.3,14.39,130607,0
2017-11-10,14.38,14.38,14.14,14.27,186728,0
