Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.567,12.567,12.559,12.559,114768,0
2005-02-28,12.559,12.575,12.559,12.559,60242,0
2005-03-01,12.559,12.585,12.559,12.567,74666,0
2005-03-02,12.579,12.59,12.559,12.567,102732,0
2005-03-03,12.567,12.618,12.567,12.567,59924,0
2005-03-04,12.61,12.647,12.559,12.567,39469,0
2005-03-07,12.559,12.585,12.559,12.575,44545,0
2005-03-08,12.567,12.575,12.559,12.559,48190,0
2005-03-09,12.559,12.567,12.559,12.567,49619,0
2005-03-10,12.559,12.575,12.559,12.575,12202,0
2005-03-11,12.559,12.567,12.559,12.559,22512,0
2005-03-14,12.624,12.624,12.559,12.575,45019,0
2005-03-15,12.585,12.585,12.559,12.567,35673,0
2005-03-16,12.559,12.567,12.559,12.567,19028,0
2005-03-17,12.559,12.567,12.559,12.559,77042,0
2005-03-18,12.567,12.567,12.559,12.567,23467,0
2005-03-21,12.567,12.575,12.559,12.559,117781,0
2005-03-22,12.559,12.567,12.559,12.559,182783,0
2005-03-23,12.559,12.567,12.559,12.559,168516,0
2005-03-24,12.559,12.567,12.559,12.559,204018,0
2005-03-28,12.559,12.567,12.559,12.559,263633,0
2005-03-29,12.529,12.559,11.933,12.18,1060394,0
2005-03-30,12.18,12.307,12.121,12.269,89094,0
2005-03-31,12.269,12.307,12.244,12.269,192928,0
2005-04-01,12.244,12.275,12.201,12.201,78471,0
2005-04-04,12.196,12.196,12.035,12.146,75139,0
2005-04-05,12.18,12.18,12.022,12.022,111606,0
2005-04-06,12.087,12.1,11.988,12.028,95438,0
2005-04-07,12.022,12.022,11.939,11.939,41054,0
2005-04-08,11.966,12.002,11.933,11.983,34716,0
2005-04-11,11.972,12.009,11.96,12.002,7772,0
2005-04-12,11.972,11.972,11.857,11.896,223372,0
2005-04-13,11.835,11.896,11.835,11.835,125081,0
2005-04-14,11.816,11.835,11.738,11.757,99082,0
2005-04-15,11.738,11.757,11.425,11.446,84019,0
2005-04-18,11.304,11.366,11.211,11.329,147593,0
2005-04-19,11.359,11.425,11.248,11.38,61830,0
2005-04-20,11.281,11.354,11.248,11.265,38204,0
2005-04-21,11.241,11.359,11.211,11.314,61830,0
2005-04-22,11.329,11.453,11.329,11.329,19817,0
2005-04-25,11.304,11.366,11.211,11.354,68485,0
2005-04-26,11.359,11.61,11.359,11.491,67374,0
2005-04-27,11.431,11.552,11.348,11.552,49619,0
2005-04-28,11.52,11.559,11.341,11.552,51206,0
2005-04-29,11.506,11.506,11.274,11.311,123969,0
2005-05-02,11.274,11.533,11.241,11.481,118416,0
2005-05-03,11.441,11.581,11.441,11.498,44229,0
2005-05-04,11.485,11.525,11.38,11.525,50722,0
2005-05-05,11.498,11.552,11.436,11.485,39636,0
2005-05-06,11.485,11.525,11.414,11.414,35673,0
2005-05-09,11.394,11.394,11.322,11.322,40115,0
2005-05-10,11.291,11.311,11.241,11.241,66893,0
2005-05-11,11.285,11.322,11.241,11.285,45653,0
2005-05-12,11.253,11.322,11.241,11.322,50722,0
2005-05-13,11.304,11.329,11.241,11.291,35199,0
2005-05-16,11.304,11.348,11.228,11.297,37406,0
2005-05-17,11.241,11.348,11.228,11.259,57858,0
2005-05-18,11.304,11.348,11.259,11.304,52638,0
2005-05-19,11.241,11.304,11.165,11.178,43593,0
2005-05-20,11.113,11.228,11.113,11.228,60555,0
2005-05-23,11.178,11.211,11.113,11.184,72445,0
2005-05-24,11.172,11.184,11.094,11.113,105897,0
2005-05-25,11.128,11.172,11,11.052,190869,0
2005-05-26,11.026,11.064,10.975,11.021,55806,0
2005-05-27,11.071,11.078,10.946,11.021,48981,0
2005-05-31,11.052,11.052,10.918,10.933,70223,0
2005-06-01,10.959,11.078,10.918,10.989,71335,0
2005-06-02,11.052,11.165,11.021,11.147,79900,0
2005-06-03,11.147,11.197,11.101,11.147,63257,0
2005-06-06,11.113,11.165,11.064,11.147,47083,0
2005-06-07,11.128,11.178,11.094,11.119,51679,0
2005-06-08,11.147,11.204,11.113,11.197,52313,0
2005-06-09,11.204,11.204,11.094,11.094,68485,0
2005-06-10,11.084,11.178,11.058,11.178,31864,0
2005-06-13,11.147,11.211,11.078,11.189,54055,0
2005-06-14,11.147,11.178,11.119,11.159,36780,0
2005-06-15,11.113,11.165,11.021,11.064,74834,0
2005-06-16,11,11.147,10.995,11.052,43593,0
2005-06-17,11.021,11.113,10.981,11,67374,0
2005-06-20,11.021,11.052,10.946,10.946,36462,0
2005-06-21,10.953,11,10.843,10.876,83859,0
2005-06-22,10.876,10.933,10.766,10.892,77206,0
2005-06-23,10.843,10.892,10.781,10.826,71654,0
2005-06-24,10.809,10.888,10.809,10.881,41372,0
2005-06-27,10.788,10.832,10.722,10.727,151554,0
2005-06-28,10.727,10.759,10.685,10.759,74834,0
2005-06-29,10.703,10.855,10.703,10.855,72608,0
2005-06-30,10.801,10.918,10.703,10.918,62618,0
2005-07-01,10.918,11.052,10.918,10.995,69117,0
2005-07-05,11.021,11.078,10.989,11.021,70855,0
2005-07-06,11.052,11.107,10.946,11.052,60555,0
2005-07-07,11,11.113,10.995,11.021,74980,0
2005-07-08,11.052,11.078,10.989,11.033,63096,0
2005-07-11,11.071,11.078,11,11.021,24096,0
2005-07-12,11.015,11.101,11.015,11.058,50578,0
2005-07-13,11.04,11.113,10.989,11.021,98604,0
2005-07-14,11.052,11.119,10.989,11.078,81323,0
2005-07-15,11.046,11.159,11.007,11.094,43271,0
2005-07-18,11.128,11.128,10.995,11.052,71817,0
2005-07-19,11.078,11.241,11.078,11.178,75301,0
2005-07-20,11.189,11.189,10.959,11.021,123493,0
2005-07-21,10.892,10.981,10.876,10.912,121591,0
2005-07-22,10.959,10.981,10.876,10.906,58021,0
2005-07-25,10.933,10.981,10.881,10.946,79420,0
2005-07-26,10.843,10.989,10.843,10.881,117630,0
2005-07-27,10.863,10.953,10.855,10.925,76884,0
2005-07-28,10.953,10.995,10.892,10.925,31701,0
2005-07-29,10.892,10.925,10.843,10.9,80533,0
2005-08-01,10.863,11,10.849,10.9,129046,0
2005-08-02,10.925,11.015,10.843,10.881,146322,0
2005-08-03,10.9,11.04,10.849,11.026,127776,0
2005-08-04,10.989,11.113,10.989,11.052,40261,0
2005-08-05,11.021,11.052,10.959,10.959,29007,0
2005-08-08,10.959,10.981,10.881,10.888,75613,0
2005-08-09,10.863,10.946,10.747,10.855,89250,0
2005-08-10,10.826,10.876,10.759,10.826,80533,0
2005-08-11,10.832,10.876,10.747,10.826,87669,0
2005-08-12,10.832,10.918,10.814,10.837,55485,0
2005-08-15,10.837,10.888,10.774,10.837,75774,0
2005-08-16,10.809,10.881,10.801,10.849,63884,0
2005-08-17,10.809,10.849,10.734,10.793,106843,0
2005-08-18,10.793,10.814,10.734,10.793,59134,0
2005-08-19,10.793,10.826,10.747,10.826,81959,0
2005-08-22,10.734,10.781,10.716,10.766,79420,0
2005-08-23,10.716,10.734,10.609,10.648,235889,0
2005-08-24,10.629,10.722,10.578,10.609,113349,0
2005-08-25,10.578,10.642,10.518,10.531,138235,0
2005-08-26,10.557,10.557,10.503,10.524,90206,0
2005-08-29,10.512,10.545,10.468,10.49,128882,0
2005-08-30,10.512,10.557,10.457,10.49,144890,0
2005-08-31,10.555,10.602,10.545,10.578,104624,0
2005-09-01,10.596,10.648,10.512,10.615,148221,0
2005-09-02,10.642,10.688,10.589,10.642,79420,0
2005-09-06,10.615,10.698,10.596,10.662,79266,0
2005-09-07,10.621,10.67,10.589,10.609,126030,0
2005-09-08,10.602,10.656,10.589,10.635,120166,0
2005-09-09,10.615,10.678,10.609,10.615,69911,0
2005-09-12,10.635,10.71,10.621,10.698,91469,0
2005-09-13,10.656,10.703,10.635,10.656,71969,0
2005-09-14,10.648,10.688,10.629,10.678,103995,0
2005-09-15,10.656,10.698,10.621,10.648,103524,0
2005-09-16,10.609,10.71,10.609,10.648,124289,0
2005-09-19,10.629,10.678,10.589,10.635,70223,0
2005-09-20,10.642,10.727,10.635,10.722,76729,0
2005-09-21,10.656,10.678,10.555,10.615,90206,0
2005-09-22,10.642,10.67,10.531,10.55,86874,0
2005-09-23,10.578,10.589,10.465,10.589,91469,0
2005-09-26,10.602,10.615,10.483,10.564,126976,0
2005-09-27,10.531,10.578,10.432,10.432,115566,0
2005-09-28,10.497,10.524,10.453,10.512,101930,0
2005-09-29,10.512,10.564,10.483,10.483,45653,0
2005-09-30,10.545,10.57,10.465,10.57,57228,0
2005-10-03,10.57,10.656,10.483,10.524,81006,0
2005-10-04,10.432,10.621,10.427,10.596,86874,0
2005-10-05,10.55,10.648,10.531,10.629,51206,0
2005-10-06,10.564,10.67,10.557,10.584,52158,0
2005-10-07,10.545,10.589,10.427,10.483,87826,0
2005-10-10,10.531,10.602,10.531,10.545,62299,0
2005-10-11,10.497,10.537,10.427,10.537,126976,0
2005-10-12,10.537,10.555,10.465,10.483,60872,0
2005-10-13,10.432,10.518,10.398,10.475,96382,0
2005-10-14,10.42,10.602,10.41,10.415,61038,0
2005-10-17,10.392,10.475,10.301,10.357,68485,0
2005-10-18,10.313,10.404,10.271,10.344,45810,0
2005-10-19,10.328,10.34,10.265,10.34,85756,0
2005-10-20,10.23,10.294,10.112,10.149,113349,0
2005-10-21,10.119,10.287,10.119,10.238,54690,0
2005-10-24,10.219,10.294,10.219,10.265,50410,0
2005-10-25,10.23,10.313,10.169,10.259,84497,0
2005-10-26,10.287,10.287,10.112,10.126,114932,0
2005-10-27,10.087,10.201,10.054,10.074,123336,0
2005-10-28,10.049,10.138,10.015,10.074,103679,0
2005-10-31,10.106,10.187,10.08,10.087,72135,0
2005-11-01,10.138,10.219,10.08,10.099,159007,0
2005-11-02,10.126,10.126,10.049,10.087,191025,0
2005-11-03,10.08,10.169,10.074,10.093,107164,0
2005-11-04,10.093,10.194,10.093,10.169,136180,0
2005-11-07,10.23,10.245,10.149,10.163,165821,0
2005-11-08,10.225,10.245,10.149,10.169,99243,0
2005-11-09,10.126,10.201,10.074,10.106,139503,0
2005-11-10,10.074,10.149,10.049,10.07,134752,0
2005-11-11,10.099,10.143,10.015,10.093,127300,0
2005-11-14,10.093,10.099,10.009,10.054,117471,0
2005-11-15,10.054,10.163,10.049,10.087,96065,0
2005-11-16,10.054,10.132,10.042,10.093,128562,0
2005-11-17,10.106,10.187,10.054,10.169,118416,0
2005-11-18,10.119,10.163,10.074,10.163,81323,0
2005-11-21,10.074,10.132,9.999,10.037,189125,0
2005-11-22,10.02,10.138,9.993,9.999,212742,0
2005-11-23,9.999,10.037,9.943,10.015,164559,0
2005-11-25,10.07,10.126,10.049,10.112,59288,0
2005-11-28,10.126,10.225,10.062,10.119,142836,0
2005-11-29,10.112,10.149,10.093,10.119,149173,0
2005-11-30,10.119,10.225,10.106,10.219,104944,0
2005-12-01,10.225,10.328,10.156,10.163,159007,0
2005-12-02,10.169,10.259,10.149,10.163,163280,0
2005-12-05,10.169,10.219,10.156,10.163,106843,0
2005-12-06,10.187,10.225,10.143,10.219,135221,0
2005-12-07,10.219,10.259,10.174,10.181,115566,0
2005-12-08,10.219,10.225,10.138,10.225,97651,0
2005-12-09,10.23,10.328,10.23,10.305,101454,0
2005-12-12,10.305,10.328,10.225,10.245,143942,0
2005-12-13,10.265,10.287,10.119,10.156,145688,0
2005-12-14,10.126,10.212,10.119,10.169,146797,0
2005-12-15,10.181,10.225,10.009,10.08,330060,0
2005-12-16,10.106,10.169,10.042,10.074,332279,0
2005-12-19,10.138,10.201,10.106,10.106,156310,0
2005-12-20,10.132,10.219,10.08,10.132,172161,0
2005-12-21,10.132,10.132,9.999,10.054,208150,0
2005-12-22,10.07,10.119,9.968,10.02,185796,0
2005-12-23,10.037,10.08,9.962,10.08,120166,0
2005-12-27,10.301,10.328,10.205,10.271,539149,0
2005-12-28,10.321,10.35,10.219,10.35,257441,0
2005-12-29,10.363,10.453,10.357,10.415,280910,0
2005-12-30,10.415,10.432,10.305,10.432,253969,0
2006-01-03,10.475,10.578,10.377,10.578,127619,0
2006-01-04,10.555,10.615,10.531,10.615,122705,0
2006-01-05,10.642,10.688,10.55,10.609,95274,0
2006-01-06,10.642,10.642,10.524,10.589,106213,0
2006-01-09,10.621,10.621,10.457,10.497,120955,0
2006-01-10,10.475,10.584,10.457,10.483,103995,0
2006-01-11,10.512,10.578,10.457,10.524,151554,0
2006-01-12,10.475,10.589,10.475,10.524,74508,0
2006-01-13,10.49,10.609,10.49,10.609,41220,0
2006-01-17,10.648,10.722,10.609,10.688,60555,0
2006-01-18,10.71,10.781,10.596,10.703,65467,0
2006-01-19,10.678,10.71,10.578,10.678,43915,0
2006-01-20,10.642,10.695,10.537,10.621,60555,0
2006-01-23,10.609,10.656,10.55,10.602,55806,0
2006-01-24,10.596,10.629,10.555,10.584,77996,0
2006-01-25,10.578,10.609,10.503,10.589,74031,0
2006-01-26,10.596,10.629,10.55,10.596,112713,0
2006-01-27,10.557,10.602,10.537,10.57,64201,0
2006-01-30,10.589,10.602,10.475,10.518,96702,0
2006-01-31,10.503,10.635,10.445,10.609,117310,0
2006-02-01,10.55,10.642,10.531,10.584,76566,0
2006-02-02,10.584,10.609,10.427,10.557,124922,0
2006-02-03,10.578,10.596,10.512,10.578,74349,0
2006-02-06,10.555,10.602,10.524,10.596,74980,0
2006-02-07,10.589,10.67,10.55,10.578,124124,0
2006-02-08,10.578,10.629,10.557,10.602,66741,0
2006-02-09,10.609,10.678,10.589,10.596,101141,0
2006-02-10,10.596,10.678,10.483,10.483,112397,0
2006-02-13,10.518,10.635,10.518,10.584,87351,0
2006-02-14,10.602,10.629,10.557,10.584,56598,0
2006-02-15,10.609,10.703,10.589,10.662,140932,0
2006-02-16,10.609,10.67,10.557,10.635,78471,0
2006-02-17,10.642,10.648,10.578,10.596,91947,0
2006-02-21,10.584,10.635,10.564,10.615,67694,0
2006-02-22,10.596,10.629,10.564,10.596,89094,0
2006-02-23,10.609,10.609,10.497,10.545,160904,0
2006-02-24,10.557,10.662,10.55,10.662,100032,0
2006-02-27,10.67,10.703,10.609,10.698,93687,0
2006-02-28,10.698,10.698,10.584,10.642,142359,0
2006-03-01,10.656,10.722,10.602,10.685,106371,0
2006-03-02,10.688,10.695,10.615,10.648,63729,0
2006-03-03,10.642,10.662,10.57,10.57,88933,0
2006-03-06,10.57,10.615,10.497,10.518,119689,0
2006-03-07,10.537,10.537,10.457,10.465,86874,0
2006-03-08,10.465,10.609,10.392,10.609,175338,0
2006-03-09,10.557,10.584,10.483,10.545,66893,0
2006-03-10,10.518,10.557,10.457,10.537,56284,0
2006-03-13,10.497,10.578,10.49,10.545,46286,0
2006-03-14,10.564,10.578,10.49,10.524,78633,0
2006-03-15,10.49,10.537,10.468,10.468,84338,0
2006-03-16,10.468,10.589,10.468,10.555,102732,0
2006-03-17,10.555,10.609,10.555,10.596,62618,0
2006-03-20,10.602,10.635,10.531,10.57,83387,0
2006-03-21,10.555,10.642,10.555,10.642,84338,0
2006-03-22,10.557,10.602,10.545,10.602,45019,0
2006-03-23,10.602,10.609,10.555,10.555,42010,0
2006-03-24,10.557,10.602,10.503,10.545,77042,0
2006-03-27,10.512,10.564,10.453,10.483,117155,0
2006-03-28,10.55,10.564,10.465,10.545,139657,0
2006-03-29,10.518,10.609,10.497,10.584,96065,0
2006-03-30,10.596,10.602,10.545,10.602,63729,0
2006-03-31,10.596,10.602,10.518,10.596,75613,0
2006-04-03,10.596,10.609,10.524,10.584,97490,0
2006-04-04,10.55,10.602,10.524,10.545,74666,0
2006-04-05,10.55,10.584,10.518,10.55,52638,0
2006-04-06,10.564,10.584,10.524,10.537,58497,0
2006-04-07,10.524,10.557,10.453,10.483,102569,0
2006-04-10,10.518,10.555,10.453,10.453,79102,0
2006-04-11,10.437,10.503,10.42,10.497,121116,0
2006-04-12,10.427,10.483,10.415,10.453,102091,0
2006-04-13,10.432,10.468,10.392,10.392,53106,0
2006-04-17,10.404,10.432,10.271,10.271,167088,0
2006-04-18,10.265,10.344,10.265,10.344,96065,0
2006-04-19,10.281,10.34,10.245,10.281,94163,0
2006-04-20,10.259,10.35,10.259,10.281,138554,0
2006-04-21,10.294,10.34,10.259,10.259,112871,0
2006-04-24,10.238,10.301,10.225,10.265,84967,0
2006-04-25,10.265,10.287,10.201,10.219,105734,0
2006-04-26,10.225,10.294,10.225,10.253,109383,0
2006-04-27,10.253,10.281,10.253,10.253,69592,0
2006-04-28,10.281,10.313,10.259,10.265,102091,0
2006-05-01,10.305,10.35,10.271,10.281,84177,0
2006-05-02,10.305,10.344,10.301,10.305,74834,0
2006-05-03,10.35,10.363,10.271,10.271,161697,0
2006-05-04,10.281,10.369,10.281,10.321,89564,0
2006-05-05,10.313,10.369,10.294,10.363,70704,0
2006-05-08,10.357,10.384,10.334,10.384,103367,0
2006-05-09,10.344,10.384,10.344,10.35,96702,0
2006-05-10,10.34,10.377,10.34,10.344,70704,0
2006-05-11,10.344,10.384,10.277,10.281,140932,0
2006-05-12,10.238,10.305,10.238,10.259,75301,0
2006-05-15,10.253,10.321,10.23,10.265,96382,0
2006-05-16,10.281,10.321,10.259,10.313,109383,0
2006-05-17,10.281,10.313,10.238,10.277,181989,0
2006-05-18,10.287,10.35,10.253,10.334,98282,0
2006-05-19,10.334,10.334,10.277,10.313,77360,0
2006-05-22,10.212,10.281,10.201,10.245,117630,0
2006-05-23,10.265,10.404,10.245,10.344,90997,0
2006-05-24,10.301,10.398,10.301,10.398,72608,0
2006-05-25,10.334,10.445,10.334,10.42,105897,0
2006-05-26,10.392,10.483,10.357,10.398,87351,0
2006-05-30,10.445,10.445,10.392,10.42,90676,0
2006-05-31,10.483,10.483,10.42,10.453,45810,0
2006-06-01,10.475,10.545,10.432,10.49,78471,0
2006-06-02,10.445,10.537,10.437,10.518,55956,0
2006-06-05,10.531,10.545,10.453,10.475,35509,0
2006-06-06,10.497,10.578,10.453,10.57,117310,0
2006-06-07,10.55,10.584,10.497,10.55,143942,0
2006-06-08,10.503,10.557,10.483,10.555,140457,0
2006-06-09,10.55,10.555,10.483,10.545,30905,0
2006-06-12,10.475,10.545,10.453,10.465,79737,0
2006-06-13,10.445,10.545,10.445,10.483,54055,0
2006-06-14,10.453,10.518,10.369,10.427,72135,0
2006-06-15,10.42,10.518,10.42,10.503,49780,0
2006-06-16,10.49,10.531,10.483,10.497,28535,0
2006-06-19,10.531,10.537,10.437,10.437,52948,0
2006-06-20,10.427,10.518,10.42,10.497,74195,0
2006-06-21,10.41,10.475,10.369,10.437,87509,0
2006-06-22,10.41,10.445,10.344,10.384,83068,0
2006-06-23,10.41,10.415,10.305,10.334,103830,0
2006-06-26,10.294,10.35,10.259,10.294,87193,0
2006-06-27,10.265,10.344,10.238,10.259,87509,0
2006-06-28,10.313,10.321,10.259,10.301,45019,0
2006-06-29,10.344,10.398,10.301,10.398,37094,0
2006-06-30,10.415,10.437,10.377,10.437,42644,0
2006-07-03,10.453,10.497,10.404,10.465,86874,0
2006-07-05,10.415,10.457,10.321,10.369,112234,0
2006-07-06,10.415,10.55,10.404,10.497,167878,0
2006-07-07,10.457,10.557,10.457,10.518,56751,0
2006-07-10,10.503,10.589,10.465,10.518,106692,0
2006-07-11,10.55,10.609,10.475,10.557,62460,0
2006-07-12,10.518,10.635,10.518,10.602,68169,0
2006-07-13,10.602,10.67,10.578,10.648,55016,0
2006-07-14,10.635,10.698,10.55,10.602,115885,0
2006-07-17,10.555,10.662,10.55,10.656,111287,0
2006-07-18,10.656,10.662,10.545,10.596,84497,0
2006-07-19,10.596,10.662,10.557,10.662,70223,0
2006-07-20,10.524,10.635,10.518,10.545,54536,0
2006-07-21,10.564,10.609,10.531,10.584,51998,0
2006-07-24,10.584,10.642,10.545,10.642,76411,0
2006-07-25,10.662,10.67,10.584,10.648,59288,0
2006-07-26,10.662,10.678,10.609,10.67,76566,0
2006-07-27,10.662,10.695,10.564,10.648,64357,0
2006-07-28,10.67,10.703,10.648,10.703,120166,0
2006-07-31,10.722,10.727,10.662,10.67,56284,0
2006-08-01,10.695,10.698,10.648,10.678,46603,0
2006-08-02,10.695,10.74,10.685,10.71,121751,0
2006-08-03,10.734,10.759,10.703,10.747,89094,0
2006-08-04,10.716,10.832,10.716,10.801,84497,0
2006-08-07,10.801,10.82,10.759,10.766,114611,0
2006-08-08,10.74,10.793,10.703,10.766,61983,0
2006-08-09,10.781,10.809,10.734,10.793,55956,0
2006-08-10,10.801,10.832,10.753,10.774,87826,0
2006-08-11,10.774,10.82,10.766,10.814,71654,0
2006-08-14,10.82,10.837,10.774,10.814,75139,0
2006-08-15,10.826,10.849,10.734,10.774,121433,0
2006-08-16,10.843,10.855,10.766,10.843,98604,0
2006-08-17,10.781,10.843,10.781,10.826,88616,0
2006-08-18,10.837,10.881,10.82,10.881,135221,0
2006-08-21,10.906,10.964,10.869,10.959,107803,0
2006-08-22,10.888,10.888,10.82,10.869,92108,0
2006-08-23,10.888,10.892,10.809,10.837,91148,0
2006-08-24,10.881,10.888,10.837,10.881,53735,0
2006-08-25,10.863,10.881,10.843,10.869,95274,0
2006-08-28,10.855,10.855,10.781,10.814,93219,0
2006-08-29,10.793,10.809,10.766,10.809,95596,0
2006-08-30,10.801,10.832,10.753,10.809,113183,0
2006-08-31,10.774,10.832,10.774,10.832,123969,0
2006-09-01,10.832,10.837,10.788,10.814,119689,0
2006-09-05,10.814,10.82,10.753,10.793,148854,0
2006-09-06,10.788,10.82,10.753,10.793,104787,0
2006-09-07,10.788,10.793,10.753,10.781,58021,0
2006-09-08,10.766,10.801,10.759,10.781,79420,0
2006-09-11,10.781,10.801,10.74,10.793,68004,0
2006-09-12,10.781,10.814,10.753,10.814,96702,0
2006-09-13,10.809,10.843,10.774,10.843,101930,0
2006-09-14,10.843,10.855,10.826,10.843,76091,0
2006-09-15,10.849,10.849,10.788,10.793,129834,0
2006-09-18,10.809,10.849,10.809,10.849,97975,0
2006-09-19,10.809,10.863,10.809,10.863,108914,0
2006-09-20,10.788,10.814,10.722,10.788,72608,0
2006-09-21,10.788,10.793,10.71,10.774,101930,0
2006-09-22,10.716,10.788,10.716,10.781,135698,0
2006-09-25,10.781,10.869,10.74,10.863,108597,0
2006-09-26,10.892,10.989,10.849,10.938,142511,0
2006-09-27,10.925,11.007,10.925,11.007,116833,0
2006-09-28,11.007,11.094,10.964,11.088,120166,0
2006-09-29,11.088,11.113,10.933,10.975,100350,0
2006-10-02,11.052,11.078,10.989,11.064,89729,0
2006-10-03,11.071,11.084,10.975,11.064,104624,0
2006-10-04,11.078,11.078,10.933,10.964,83224,0
2006-10-05,10.906,10.981,10.881,10.918,117471,0
2006-10-06,10.964,11.033,10.912,10.946,53587,0
2006-10-09,10.995,11.064,10.959,11.04,79737,0
2006-10-10,11.052,11.052,10.925,10.938,58655,0
2006-10-11,11.007,11.033,10.938,10.975,95122,0
2006-10-12,11.021,11.026,10.938,11.026,60872,0
2006-10-13,11.026,11.071,10.959,11.026,86874,0
2006-10-16,11.113,11.113,10.964,11.04,74195,0
2006-10-17,11.064,11.078,10.989,11.033,147436,0
2006-10-18,11.064,11.128,10.989,11.084,104624,0
2006-10-19,11.071,11.113,11.021,11.113,94955,0
2006-10-20,11.113,11.113,10.995,11.026,94163,0
2006-10-23,10.971,11.078,10.964,10.995,70704,0
2006-10-24,11.04,11.113,10.989,11.058,174065,0
2006-10-25,11.147,11.172,11.021,11.101,94955,0
2006-10-26,11.165,11.234,11.052,11.147,97022,0
2006-10-27,11.241,11.241,11.113,11.178,67849,0
2006-10-30,11.178,11.248,11.113,11.135,79266,0
2006-10-31,11.253,11.253,11.119,11.147,98282,0
2006-11-01,11.178,11.253,11.084,11.088,98129,0
2006-11-02,11.071,11.088,11,11.033,131418,0
2006-11-03,11.04,11.064,10.975,10.989,91469,0
2006-11-06,10.989,11.052,10.82,10.892,412010,0
2006-11-07,10.912,10.989,10.849,10.869,173115,0
2006-11-08,10.9,10.946,10.826,10.863,99724,0
2006-11-09,10.912,10.953,10.849,10.892,82908,0
2006-11-10,10.881,10.933,10.869,10.925,82908,0
2006-11-13,10.925,10.964,10.892,10.906,73238,0
2006-11-14,10.892,10.975,10.888,10.946,87193,0
2006-11-15,10.9,11.021,10.9,10.953,105104,0
2006-11-16,10.975,11.046,10.933,11,105897,0
2006-11-17,10.946,11.058,10.946,11.058,77360,0
2006-11-20,11,11.007,10.876,10.881,77042,0
2006-11-21,10.918,11.026,10.881,11.026,165504,0
2006-11-22,11.015,11.046,10.959,11.04,90997,0
2006-11-24,11.04,11.165,10.989,11.142,101930,0
2006-11-27,11.119,11.184,11.04,11.094,185320,0
2006-11-28,11.113,11.211,11.033,11.101,163280,0
2006-11-29,11.204,11.204,11.007,11.078,221309,0
2006-11-30,11.153,11.153,11.046,11.107,175962,0
2006-12-01,11.058,11.241,11.058,11.159,122857,0
2006-12-04,11.165,11.228,11.165,11.178,65632,0
2006-12-05,11.204,11.248,11.128,11.153,89883,0
2006-12-06,11.165,11.241,11.064,11.113,119214,0
2006-12-07,11.135,11.147,11.058,11.107,111444,0
2006-12-08,11.172,11.178,11.026,11.058,98604,0
2006-12-11,11.071,11.165,10.981,11.021,94013,0
2006-12-12,11.046,11.165,11.015,11.033,123016,0
2006-12-13,11.071,11.119,11.021,11.071,129834,0
2006-12-14,11.088,11.165,11.052,11.135,128562,0
2006-12-15,11.178,11.217,11.107,11.189,114142,0
2006-12-18,11.189,11.259,11.189,11.228,81796,0
2006-12-19,11.253,11.259,11.088,11.147,99724,0
2006-12-20,11.197,11.241,10.855,11.084,146485,0
2006-12-21,11.058,11.178,10.946,11.033,140139,0
2006-12-22,11.058,11.178,10.881,11.007,148221,0
2006-12-26,11.071,11.197,10.912,10.938,164394,0
2006-12-27,10.971,11.078,10.925,11.071,132845,0
2006-12-28,11.084,11.147,11.015,11.021,89094,0
2006-12-29,11.058,11.304,10.933,11.088,161697,0
2007-01-03,11.153,11.211,10.925,10.981,150755,0
2007-01-04,10.959,11.204,10.959,11.197,114142,0
2007-01-05,11.241,11.274,11,11.058,142511,0
2007-01-08,11.078,11.248,11.071,11.241,124124,0
2007-01-09,11.241,11.281,11.178,11.281,133003,0
2007-01-10,11.204,11.285,11.142,11.265,127619,0
2007-01-11,11.217,11.297,11.217,11.297,86084,0
2007-01-12,11.297,11.354,11.259,11.354,95752,0
2007-01-16,11.359,11.453,11.285,11.359,132527,0
2007-01-17,11.52,11.52,11.241,11.297,132527,0
2007-01-18,11.446,11.485,11.285,11.38,109705,0
2007-01-19,11.481,11.546,11.314,11.52,161382,0
2007-01-22,11.525,11.732,11.425,11.485,460203,0
2007-01-23,11.485,11.559,11.359,11.431,190079,0
2007-01-24,11.485,11.559,11.348,11.38,104150,0
2007-01-25,11.38,11.581,11.373,11.42,124289,0
2007-01-26,11.425,11.485,11.366,11.441,125870,0
2007-01-29,11.54,11.61,11.359,11.446,126507,0
2007-01-30,11.485,11.565,11.414,11.552,159155,0
2007-01-31,11.552,11.68,11.465,11.546,144576,0
2007-02-01,11.643,11.643,11.54,11.643,144735,0
2007-02-02,11.79,11.79,11.559,11.659,113665,0
2007-02-05,11.665,11.673,11.559,11.605,140457,0
2007-02-06,11.61,11.643,11.498,11.559,139503,0
2007-02-07,11.491,11.591,11.441,11.465,166290,0
2007-02-08,11.436,11.552,11.436,11.54,117944,0
2007-02-09,11.552,11.581,11.458,11.506,109854,0
2007-02-12,11.61,11.61,11.408,11.441,119847,0
2007-02-13,11.425,11.498,11.425,11.458,114303,0
2007-02-14,11.512,11.546,11.431,11.465,149337,0
2007-02-15,11.465,11.559,11.465,11.525,134116,0
2007-02-16,11.485,11.498,11.373,11.425,113183,0
2007-02-20,11.481,11.481,11.359,11.387,88455,0
2007-02-21,11.394,11.408,11.329,11.38,115254,0
2007-02-22,11.354,11.436,11.341,11.387,91148,0
2007-02-23,11.425,11.441,11.359,11.436,204978,0
2007-02-26,11.481,11.552,11.425,11.546,136180,0
2007-02-27,11.581,11.581,11.359,11.436,99396,0
2007-02-28,11.591,11.598,11.436,11.559,81167,0
2007-03-01,11.713,11.713,11.414,11.565,120009,0
2007-03-02,11.708,11.738,11.485,11.581,110335,0
2007-03-05,11.591,11.605,11.453,11.533,95438,0
2007-03-06,11.533,11.577,11.441,11.453,104308,0
2007-03-07,11.425,11.546,11.387,11.453,170730,0
2007-03-08,11.401,11.552,11.394,11.52,181196,0
2007-03-09,11.525,11.61,11.525,11.581,83549,0
2007-03-12,11.605,11.673,11.52,11.605,110020,0
2007-03-13,11.643,11.673,11.485,11.572,161382,0
2007-03-14,11.63,11.63,11.425,11.581,110653,0
2007-03-15,11.643,11.708,11.581,11.643,129672,0
2007-03-16,11.704,11.708,11.598,11.637,91469,0
2007-03-19,11.643,11.738,11.591,11.652,131418,0
2007-03-20,11.673,11.738,11.581,11.585,130468,0
2007-03-21,11.552,11.616,11.506,11.585,141567,0
2007-03-22,11.533,11.738,11.533,11.665,147436,0
2007-03-23,11.751,11.784,11.552,11.637,197050,0
2007-03-26,11.637,11.732,11.598,11.659,120641,0
2007-03-27,11.61,11.719,11.605,11.665,151072,0
2007-03-28,11.696,11.724,11.63,11.724,102411,0
2007-03-29,11.757,11.763,11.585,11.643,178022,0
2007-03-30,11.61,11.625,11.552,11.605,106692,0
2007-04-02,11.61,11.719,11.598,11.643,106529,0
2007-04-03,11.643,11.708,11.61,11.708,104787,0
2007-04-04,11.686,11.763,11.68,11.713,76252,0
2007-04-05,11.708,11.816,11.652,11.816,84967,0
2007-04-09,11.816,11.835,11.659,11.696,118577,0
2007-04-10,11.713,11.821,11.686,11.821,103830,0
2007-04-11,11.835,11.877,11.757,11.784,85608,0
2007-04-12,11.757,11.883,11.757,11.835,99867,0
2007-04-13,11.851,11.939,11.799,11.939,122857,0
2007-04-16,12.002,12.043,11.821,11.889,95913,0
2007-04-17,11.889,11.988,11.841,11.864,123016,0
2007-04-18,11.939,11.939,11.804,11.816,133634,0
2007-04-19,11.79,11.799,11.68,11.686,125870,0
2007-04-20,11.659,11.757,11.659,11.744,71335,0
2007-04-23,11.713,11.864,11.713,11.847,77996,0
2007-04-24,11.864,11.877,11.732,11.763,107803,0
2007-04-25,11.816,11.87,11.713,11.763,109070,0
2007-04-26,11.804,11.847,11.776,11.809,67694,0
2007-04-27,11.835,11.864,11.799,11.827,79900,0
2007-04-30,11.835,11.864,11.804,11.847,63523,0
2007-05-01,11.804,11.864,11.696,11.776,107803,0
2007-05-02,11.799,11.809,11.738,11.738,89094,0
2007-05-03,11.713,11.847,11.713,11.827,81323,0
2007-05-04,11.804,11.87,11.776,11.809,69752,0
2007-05-07,11.77,11.877,11.77,11.816,79737,0
2007-05-08,11.851,11.87,11.835,11.864,55956,0
2007-05-09,11.883,11.889,11.835,11.877,74980,0
2007-05-10,11.889,11.903,11.835,11.903,70069,0
2007-05-11,11.877,11.933,11.864,11.933,64522,0
2007-05-14,11.903,11.966,11.889,11.942,68004,0
2007-05-15,11.903,11.966,11.903,11.953,93374,0
2007-05-16,11.91,11.983,11.91,11.96,81796,0
2007-05-17,11.966,11.988,11.91,11.939,80533,0
2007-05-18,11.933,11.988,11.926,11.983,76252,0
2007-05-21,11.903,11.933,11.821,11.864,113183,0
2007-05-22,11.809,11.883,11.696,11.799,206092,0
2007-05-23,11.799,11.847,11.77,11.847,85924,0
2007-05-24,11.776,11.903,11.713,11.744,129360,0
2007-05-25,11.816,11.877,11.77,11.877,91627,0
2007-05-29,11.804,11.988,11.804,11.988,109230,0
2007-05-30,11.988,12.057,11.919,11.926,88455,0
2007-05-31,11.972,11.983,11.91,11.966,71502,0
2007-06-01,11.988,11.988,11.883,11.919,68004,0
2007-06-04,11.851,11.966,11.851,11.87,84019,0
2007-06-05,11.889,11.926,11.857,11.883,45343,0
2007-06-06,11.841,11.877,11.713,11.713,136330,0
2007-06-07,11.751,11.799,11.401,11.458,155991,0
2007-06-08,11.485,11.559,11.341,11.341,125081,0
2007-06-11,11.211,11.408,11.113,11.401,143942,0
2007-06-12,11.373,11.491,11.341,11.414,128090,0
2007-06-13,11.425,11.572,11.42,11.512,65467,0
2007-06-14,11.512,11.686,11.512,11.63,68802,0
2007-06-15,11.744,11.744,11.577,11.591,72762,0
2007-06-18,11.643,11.665,11.572,11.625,67694,0
2007-06-19,11.784,11.784,11.68,11.776,57705,0
2007-06-20,11.857,11.983,11.63,11.659,111444,0
2007-06-21,11.665,11.68,11.485,11.572,82438,0
2007-06-22,11.68,11.732,11.491,11.552,146001,0
2007-06-25,11.708,11.804,11.453,11.512,143942,0
2007-06-26,11.525,11.525,11.322,11.341,125398,0
2007-06-27,11.38,11.387,11.147,11.304,204661,0
2007-06-28,11.322,11.335,11.211,11.265,107637,0
2007-06-29,11.387,11.387,11.228,11.291,77042,0
2007-07-02,11.248,11.335,11.248,11.304,81959,0
2007-07-03,11.394,11.394,11.234,11.274,68169,0
2007-07-05,11.335,11.335,11.224,11.253,84497,0
2007-07-06,11.265,11.265,11.217,11.234,74980,0
2007-07-09,11.297,11.354,11.184,11.274,175498,0
2007-07-10,11.234,11.265,11.178,11.211,81796,0
2007-07-11,11.211,11.248,11.211,11.228,66741,0
2007-07-12,11.425,11.425,11.153,11.197,171530,0
2007-07-13,11.241,11.241,11.084,11.142,109705,0
2007-07-16,11.204,11.204,11.071,11.135,82438,0
2007-07-17,11.135,11.142,10.843,10.925,252056,0
2007-07-18,10.925,10.933,10.602,10.82,345120,0
2007-07-19,10.876,10.881,10.826,10.876,120477,0
2007-07-20,10.869,10.869,10.753,10.855,71502,0
2007-07-23,10.793,10.826,10.788,10.826,90206,0
2007-07-24,10.876,10.876,10.759,10.876,141255,0
2007-07-25,10.892,10.925,10.801,10.849,91314,0
2007-07-26,10.832,10.832,10.55,10.71,215439,0
2007-07-27,10.703,10.793,10.642,10.642,109383,0
2007-07-30,10.67,10.716,10.57,10.716,106529,0
2007-07-31,10.781,10.793,10.688,10.753,129195,0
2007-08-01,10.734,10.74,10.621,10.703,77996,0
2007-08-02,10.766,10.774,10.629,10.688,61830,0
2007-08-03,10.734,10.734,10.621,10.678,61352,0
2007-08-06,10.759,10.759,10.518,10.584,135853,0
2007-08-07,10.555,10.564,10.377,10.545,94793,0
2007-08-08,10.57,10.678,10.557,10.648,89729,0
2007-08-09,10.55,10.678,10.497,10.596,87669,0
2007-08-10,10.589,10.589,10.465,10.578,119689,0
2007-08-13,10.602,10.635,10.531,10.57,43439,0
2007-08-14,10.55,10.602,10.432,10.453,146485,0
2007-08-15,10.475,10.497,9.957,10.009,241596,0
2007-08-16,9.845,9.883,9.1685,9.883,397275,0
2007-08-17,10.07,10.23,9.65,10.23,247776,0
2007-08-20,10.328,10.648,10.187,10.55,123336,0
2007-08-21,10.55,10.698,10.445,10.698,119214,0
2007-08-22,10.685,10.809,10.615,10.688,102411,0
2007-08-23,10.814,10.888,10.621,10.656,51363,0
2007-08-24,10.656,10.759,10.578,10.635,60715,0
2007-08-27,10.602,10.688,10.457,10.57,74666,0
2007-08-28,10.642,10.642,10.555,10.629,69434,0
2007-08-29,10.814,10.814,10.698,10.753,84967,0
2007-08-30,10.71,10.71,10.518,10.518,83387,0
2007-08-31,10.678,10.703,10.564,10.678,62937,0
2007-09-04,10.648,10.766,10.596,10.685,98282,0
2007-09-05,10.648,10.71,10.602,10.656,43915,0
2007-09-06,10.716,10.753,10.635,10.695,53587,0
2007-09-07,10.678,10.722,10.635,10.656,55806,0
2007-09-10,10.74,10.74,10.589,10.67,73238,0
2007-09-11,10.716,10.727,10.596,10.629,70855,0
2007-09-12,10.662,10.662,10.564,10.57,84497,0
2007-09-13,10.615,10.656,10.55,10.596,68646,0
2007-09-14,10.656,10.656,10.55,10.557,59606,0
2007-09-17,10.531,10.564,10.518,10.545,78785,0
2007-09-18,10.564,10.662,10.564,10.662,66893,0
2007-09-19,10.589,10.648,10.55,10.596,90206,0
2007-09-20,10.564,10.635,10.512,10.512,92422,0
2007-09-21,10.615,10.615,10.518,10.578,80213,0
2007-09-24,10.615,10.629,10.518,10.55,93847,0
2007-09-25,10.55,10.609,10.497,10.518,84338,0
2007-09-26,10.524,10.584,10.524,10.537,102579,0
2007-09-27,10.635,10.642,10.564,10.57,88772,0
2007-09-28,10.602,10.621,10.518,10.564,75936,0
2007-10-01,10.602,10.656,10.555,10.656,71335,0
2007-10-02,10.615,10.734,10.609,10.703,101930,0
2007-10-03,10.74,10.74,10.629,10.642,56751,0
2007-10-04,10.642,10.703,10.596,10.629,80213,0
2007-10-05,10.621,10.759,10.584,10.584,96382,0
2007-10-08,10.621,10.629,10.557,10.584,50089,0
2007-10-09,10.629,10.642,10.584,10.589,58021,0
2007-10-10,10.589,10.678,10.589,10.67,56751,0
2007-10-11,10.678,10.678,10.596,10.621,56434,0
2007-10-12,10.648,10.662,10.609,10.642,34399,0
2007-10-15,10.642,10.642,10.524,10.545,77839,0
2007-10-16,10.512,10.609,10.512,10.602,133481,0
2007-10-17,10.629,10.642,10.555,10.615,52948,0
2007-10-18,10.615,10.629,10.475,10.55,81167,0
2007-10-19,10.564,10.564,10.475,10.503,65632,0
2007-10-22,10.483,10.49,10.357,10.392,91947,0
2007-10-23,10.457,10.465,10.344,10.415,59924,0
2007-10-24,10.432,10.445,10.313,10.35,98760,0
2007-10-25,10.404,10.404,10.23,10.23,88772,0
2007-10-26,10.294,10.328,10.271,10.328,135383,0
2007-10-29,10.301,10.392,10.301,10.384,48355,0
2007-10-30,10.392,10.398,10.238,10.328,76091,0
2007-10-31,10.328,10.363,10.294,10.357,94793,0
2007-11-01,10.357,10.392,10.181,10.253,213063,0
2007-11-02,10.34,10.344,10.23,10.253,82749,0
2007-11-05,10.23,10.265,10.205,10.265,68485,0
2007-11-06,10.265,10.294,10.225,10.294,119530,0
2007-11-07,10.23,10.265,10.093,10.194,138872,0
2007-11-08,10.238,10.238,10.138,10.169,92896,0
2007-11-09,10.163,10.201,10.138,10.181,75139,0
2007-11-12,10.07,10.181,10.07,10.149,81482,0
2007-11-13,10.201,10.201,10.149,10.174,32019,0
2007-11-14,10.253,10.253,10.132,10.143,55956,0
2007-11-15,10.169,10.169,10.042,10.169,213693,0
2007-11-16,10.049,10.138,10.028,10.054,180086,0
2007-11-19,9.962,10.087,9.962,10.037,79583,0
2007-11-20,10.015,10.054,9.867,9.867,143624,0
2007-11-21,9.91,10.042,9.74,10.042,96861,0
2007-11-23,10.004,10.174,10.004,10.169,34085,0
2007-11-26,10.119,10.194,10.049,10.138,83224,0
2007-11-27,10.132,10.369,10.112,10.23,93057,0
2007-11-28,10.194,10.277,10.174,10.265,88772,0
2007-11-29,10.265,10.265,10.205,10.212,65787,0
2007-11-30,10.259,10.265,10.225,10.265,72926,0
2007-12-03,10.23,10.271,10.212,10.271,83387,0
2007-12-04,10.112,10.321,10.112,10.321,46138,0
2007-12-05,10.321,10.392,10.277,10.392,93374,0
2007-12-06,10.392,10.437,10.219,10.313,109230,0
2007-12-07,10.253,10.281,10.212,10.253,71654,0
2007-12-10,10.294,10.305,10.205,10.225,62177,0
2007-12-11,10.225,10.225,10.037,10.149,127300,0
2007-12-12,10.169,10.23,10.106,10.132,92896,0
2007-12-13,10.074,10.169,10.009,10.169,88455,0
2007-12-14,10.119,10.187,10.054,10.187,66893,0
2007-12-17,10.187,10.187,10.004,10.037,106054,0
2007-12-18,10.054,10.074,9.91,9.943,155199,0
2007-12-19,9.993,10.02,9.867,9.867,151072,0
2007-12-20,9.871,9.929,9.765,9.86,146954,0
2007-12-21,9.851,9.888,9.851,9.86,119856,0
2007-12-24,9.888,10.042,9.888,10.015,70394,0
2007-12-26,10.037,10.099,9.975,10.028,80058,0
2007-12-27,10.093,10.106,9.999,10.054,85940,0
2007-12-28,10.049,10.08,9.987,10.054,160758,0
2007-12-31,10.009,10.074,9.98,10.062,159529,0
2008-01-02,10.112,10.277,9.949,10.245,157737,0
2008-01-03,10.259,10.475,10.259,10.42,92896,0
2008-01-04,10.357,10.398,10.328,10.369,94641,0
2008-01-07,10.369,10.41,10.181,10.219,86080,0
2008-01-08,10.219,10.363,10.219,10.363,71240,0
2008-01-09,10.313,10.57,10.253,10.537,147436,0
2008-01-10,10.615,10.615,10.404,10.512,95122,0
2008-01-11,10.635,10.635,10.497,10.55,66338,0
2008-01-14,10.57,10.621,10.49,10.602,55944,0
2008-01-15,10.602,10.662,10.453,10.609,123016,0
2008-01-16,10.602,10.642,10.555,10.596,49780,0
2008-01-17,10.703,10.703,10.344,10.377,111125,0
2008-01-18,10.398,10.49,10.321,10.398,105897,0
2008-01-22,10.004,10.301,9.98,10.277,113825,0
2008-01-23,10.143,10.537,10.087,10.384,187952,0
2008-01-24,10.427,10.518,10.334,10.512,103367,0
2008-01-25,10.57,10.635,10.377,10.427,77996,0
2008-01-28,10.49,10.545,10.453,10.518,74558,0
2008-01-29,10.609,10.621,10.55,10.621,80364,0
2008-01-30,10.589,10.609,10.537,10.602,58655,0
2008-01-31,10.589,10.629,10.55,10.629,48355,0
2008-02-01,10.685,10.685,10.564,10.584,71969,0
2008-02-04,10.678,10.678,10.524,10.589,55956,0
2008-02-05,10.678,10.678,10.468,10.531,62460,0
2008-02-06,10.497,10.531,10.398,10.432,136960,0
2008-02-07,10.415,10.42,10.287,10.357,123493,0
2008-02-08,10.344,10.384,10.201,10.321,163601,0
2008-02-11,10.363,10.363,10.132,10.169,115349,0
2008-02-12,10.201,10.201,10.093,10.106,72926,0
2008-02-13,10.156,10.156,9.867,9.897,149668,0
2008-02-14,9.833,9.833,9.506,9.526,259874,0
2008-02-15,9.4933,9.612,9.3913,9.607,214011,0
2008-02-19,9.671,9.799,9.62,9.785,104944,0
2008-02-20,9.772,9.772,9.688,9.756,78016,0
2008-02-21,9.658,9.812,9.589,9.812,131260,0
2008-02-22,9.839,9.839,9.607,9.707,99867,0
2008-02-25,9.74,9.98,9.74,9.98,89729,0
2008-02-26,9.993,10.126,9.949,10.126,98687,0
2008-02-27,10.106,10.156,10.037,10.093,71969,0
2008-02-28,10.093,10.093,9.975,10.054,66741,0
2008-02-29,10.062,10.08,9.883,9.904,61170,0
2008-03-03,9.923,9.968,9.828,9.929,87193,0
2008-03-04,9.665,9.975,9.665,9.917,59444,0
2008-03-05,9.943,9.999,9.904,9.929,59924,0
2008-03-06,9.999,10.004,9.721,9.785,75613,0
2008-03-07,9.727,9.839,9.696,9.839,61983,0
2008-03-10,9.799,9.833,9.563,9.607,77522,0
2008-03-11,9.62,9.779,9.569,9.742,97698,0
2008-03-12,9.658,9.772,9.658,9.731,87826,0
2008-03-13,9.742,9.751,9.665,9.742,51206,0
2008-03-14,9.812,9.812,9.4933,9.563,105734,0
2008-03-17,9.3913,9.4794,9.3222,9.4438,154882,0
2008-03-18,9.526,9.731,9.515,9.646,88933,0
2008-03-19,9.569,9.665,9.4665,9.515,71174,0
2008-03-20,9.563,9.6,9.4794,9.506,85756,0
2008-03-24,9.526,9.62,9.52,9.563,109914,0
2008-03-25,9.526,9.671,9.526,9.575,89094,0
2008-03-26,9.65,9.65,9.549,9.634,72926,0
2008-03-27,9.727,9.727,9.634,9.634,63757,0
2008-03-28,9.678,9.702,9.544,9.544,55642,0
2008-03-31,9.544,9.589,9.4665,9.557,101298,0
2008-04-01,9.65,9.721,9.626,9.721,59606,0
2008-04-02,9.684,9.727,9.646,9.727,59924,0
2008-04-03,9.684,9.721,9.646,9.696,49145,0
2008-04-04,9.665,9.772,9.665,9.765,74349,0
2008-04-07,9.765,9.917,9.756,9.833,86553,0
2008-04-08,9.839,9.923,9.799,9.917,90519,0
2008-04-09,9.877,9.91,9.822,9.86,67849,0
2008-04-10,9.91,9.917,9.818,9.822,59036,0
2008-04-11,9.799,9.839,9.74,9.839,50566,0
2008-04-14,9.799,9.888,9.731,9.888,122933,0
2008-04-15,9.833,9.867,9.702,9.765,68796,0
2008-04-16,9.731,9.772,9.727,9.756,56598,0
2008-04-17,9.756,9.799,9.727,9.799,98604,0
2008-04-18,9.779,9.828,9.742,9.828,77360,0
2008-04-21,9.772,9.806,9.742,9.779,51642,0
2008-04-22,9.721,9.833,9.702,9.833,83068,0
2008-04-23,9.785,9.883,9.756,9.851,83872,0
2008-04-24,9.851,9.867,9.772,9.86,70704,0
2008-04-25,9.877,9.929,9.86,9.929,65228,0
2008-04-28,9.949,9.975,9.936,9.975,60248,0
2008-04-29,9.999,9.999,9.943,9.98,88620,0
2008-04-30,10.009,10.009,9.936,9.957,49489,0
2008-05-01,9.936,9.993,9.929,9.943,61192,0
2008-05-02,10.02,10.02,9.936,9.975,100508,0
2008-05-05,9.999,9.999,9.897,9.943,61603,0
2008-05-06,9.943,9.98,9.904,9.968,81780,0
2008-05-07,9.975,9.98,9.929,9.98,55858,0
2008-05-08,9.98,10.009,9.957,10.009,62017,0
2008-05-09,9.975,9.999,9.957,9.993,52304,0
2008-05-12,10.004,10.042,9.993,10.037,59568,0
2008-05-13,10.028,10.042,9.91,9.98,80461,0
2008-05-14,9.98,9.98,9.949,9.957,32545,0
2008-05-15,9.98,9.98,9.923,9.957,41305,0
2008-05-16,9.98,9.98,9.936,9.975,36544,0
2008-05-19,9.975,9.999,9.904,9.917,81841,0
2008-05-20,9.91,9.957,9.888,9.929,123675,0
2008-05-21,9.968,9.968,9.86,9.877,132670,0
2008-05-22,9.923,9.923,9.877,9.888,87742,0
2008-05-23,9.949,9.949,9.877,9.877,69540,0
2008-05-27,9.923,9.98,9.883,9.98,144309,0
2008-05-28,9.993,10.062,9.98,10.042,107169,0
2008-05-29,10.074,10.074,9.957,9.962,113882,0
2008-05-30,9.999,10.028,9.98,9.999,80184,0
2008-06-02,9.999,10.049,9.999,10.042,50641,0
2008-06-03,10.037,10.093,10.004,10.093,166057,0
2008-06-04,10.106,10.106,9.98,9.999,55100,0
2008-06-05,10.004,10.004,9.962,9.98,47578,0
2008-06-06,9.957,9.999,9.943,9.999,53093,0
2008-06-09,10.02,10.02,9.975,9.999,28900,0
2008-06-10,9.98,9.98,9.91,9.929,69151,0
2008-06-11,9.936,9.943,9.888,9.917,47014,0
2008-06-12,10.225,10.245,9.86,9.86,46143,0
2008-06-13,9.871,9.877,9.833,9.867,33143,0
2008-06-16,9.845,9.86,9.833,9.86,51447,0
2008-06-17,9.86,9.91,9.851,9.883,39703,0
2008-06-18,9.839,9.923,9.833,9.923,82430,0
2008-06-19,9.904,9.91,9.822,9.822,92142,0
2008-06-20,9.818,9.818,9.731,9.742,72698,0
2008-06-23,9.799,9.818,9.74,9.799,57572,0
2008-06-24,9.731,9.806,9.731,9.785,85429,0
2008-06-25,9.793,9.822,9.785,9.799,75131,0
2008-06-26,9.772,9.828,9.727,9.742,190084,0
2008-06-27,9.839,9.839,9.721,9.721,115324,0
2008-06-30,9.742,9.828,9.671,9.696,96053,0
2008-07-01,9.671,9.727,9.671,9.702,50565,0
2008-07-02,9.684,9.731,9.684,9.727,36419,0
2008-07-03,9.707,9.707,9.665,9.671,26193,0
2008-07-07,9.731,9.731,9.544,9.549,61601,0
2008-07-08,9.533,9.6,9.52,9.594,37093,0
2008-07-09,9.665,9.665,9.575,9.6,64027,0
2008-07-10,9.544,9.6,9.52,9.52,201721,0
2008-07-11,9.557,9.563,9.4724,9.526,97168,0
2008-07-14,9.52,9.563,9.3499,9.3853,139976,0
2008-07-15,9.3222,9.3417,9.1016,9.1541,169446,0
2008-07-16,9.0716,9.2178,9.0157,9.1734,187535,0
2008-07-17,9.1685,9.2466,9.1685,9.2284,83694,0
2008-07-18,9.2592,9.2592,9.209,9.2407,40974,0
2008-07-21,9.3104,9.3549,9.2747,9.3549,55227,0
2008-07-22,9.2592,9.329,9.2525,9.329,30054,0
2008-07-23,9.2928,9.3549,9.2661,9.3046,123510,0
2008-07-24,9.3222,9.3222,9.2178,9.2235,101852,0
2008-07-25,9.2342,9.2661,9.209,9.2525,74574,0
2008-07-28,9.2875,9.329,9.2342,9.2342,53901,0
2008-07-29,9.2928,9.2977,9.2342,9.2407,69331,0
2008-07-30,9.3046,9.3163,9.2661,9.2977,55211,0
2008-07-31,9.2928,9.4526,9.2928,9.3499,114277,0
2008-08-01,9.3983,9.419,9.3163,9.4062,43298,0
2008-08-04,9.425,9.425,9.3222,9.3499,38759,0
2008-08-05,9.425,9.425,9.3163,9.4141,54889,0
2008-08-06,9.3804,9.3983,9.3349,9.3853,182630,0
2008-08-07,9.3499,9.3656,9.3104,9.3417,76996,0
2008-08-08,9.3983,9.4319,9.3499,9.4319,82837,0
2008-08-11,9.419,9.419,9.3607,9.3607,58424,0
2008-08-12,9.3853,9.3853,9.2928,9.329,23899,0
2008-08-13,9.3499,9.3499,9.2407,9.2592,62100,0
2008-08-14,9.2806,9.3104,9.2525,9.3046,39103,0
2008-08-15,9.3163,9.3417,9.3046,9.3417,42942,0
2008-08-18,9.3104,9.3417,9.2977,9.3349,48181,0
2008-08-19,9.329,9.3349,9.2466,9.3104,64015,0
2008-08-20,9.2407,9.2747,9.209,9.2284,44234,0
2008-08-21,9.209,9.2592,9.1734,9.2466,49109,0
2008-08-22,9.183,9.329,9.183,9.329,51502,0
2008-08-25,9.3046,9.329,9.209,9.2466,77415,0
2008-08-26,9.2466,9.2928,9.183,9.2928,71099,0
2008-08-27,9.3163,9.3163,9.1906,9.2928,72023,0
2008-08-28,9.3222,9.3549,9.2284,9.3104,123927,0
2008-08-29,9.3349,9.3417,9.2747,9.329,76268,0
2008-09-02,9.3983,9.3983,9.3499,9.3736,40550,0
2008-09-03,9.3913,9.419,9.3549,9.419,76838,0
2008-09-04,9.3656,9.3656,9.3046,9.3349,49329,0
2008-09-05,9.2806,9.3499,9.2342,9.3499,58952,0
2008-09-08,9.3983,9.4665,9.3499,9.4062,54946,0
2008-09-09,9.4319,9.4319,9.2747,9.419,74776,0
2008-09-10,9.4378,9.4378,9.2407,9.3349,51848,0
2008-09-11,9.2977,9.2977,9.2178,9.2747,88736,0
2008-09-12,9.2284,9.2747,9.1906,9.2592,70163,0
2008-09-15,9.1974,9.1974,8.9372,9.008,261188,0
2008-09-16,8.857,8.87,8.7244,8.7995,146674,0
2008-09-17,8.6163,8.6308,8.0434,8.1377,227904,0
2008-09-18,8.1628,8.1628,7.7591,7.9723,244804,0
2008-09-19,8.1628,8.6724,8.1377,8.5338,157314,0
2008-09-22,8.4474,8.4529,8.3139,8.4474,89379,0
2008-09-23,8.4698,8.4698,8.2379,8.3017,69671,0
2008-09-24,8.2886,8.371,8.2886,8.3376,110532,0
2008-09-25,8.3586,8.5157,8.32,8.4903,87354,0
2008-09-26,8.4352,8.4405,8.1821,8.363,121387,0
2008-09-29,8.2641,8.2774,7.4686,7.4806,253249,0
2008-09-30,7.696,7.8276,7.5696,7.7969,151324,0
2008-10-01,7.6316,8.0733,7.6316,8.0733,235923,0
2008-10-02,7.9723,8.0939,7.9723,7.9982,100199,0
2008-10-03,7.9982,8.1761,7.9982,8.0434,129234,0
2008-10-06,7.9723,7.9723,6.9073,7.021,615535,0
2008-10-07,7.0902,7.3999,7.0902,7.103,165911,0
2008-10-08,7.0337,7.6131,6.8949,7.1343,815069,0
2008-10-09,6.9703,7.1788,6.5919,6.6801,193011,0
2008-10-10,6.2767,6.4534,5.9676,6.3332,292272,0
2008-10-13,6.5919,7.4313,6.5919,7.4313,127586,0
2008-10-14,7.5949,8.0503,7.5767,7.8538,121738,0
2008-10-15,7.7279,7.8469,7.3867,7.3867,86375,0
2008-10-16,7.3867,7.7215,7.3234,7.5565,68740,0
2008-10-17,7.3425,7.8784,7.3425,7.8784,76911,0
2008-10-20,8.0376,8.1628,7.9299,8.1628,93115,0
2008-10-21,8.1628,8.1628,7.7215,7.9982,94119,0
2008-10-22,8.0376,8.0376,7.7591,7.9607,107733,0
2008-10-23,8.0047,8.0376,7.8908,8.0114,104624,0
2008-10-24,7.8469,7.9607,7.7846,7.9607,113134,0
2008-10-27,7.8972,7.9723,7.8086,7.8908,72959,0
2008-10-28,8.0047,8.03,7.8469,7.9865,60040,0
2008-10-29,8.157,8.157,7.8469,8.1249,84581,0
2008-10-30,8.194,8.2886,7.8469,7.8538,124910,0
2008-10-31,7.8469,8.1121,7.8086,7.924,185271,0
2008-11-03,7.8469,8.0182,7.8469,8.0182,83586,0
2008-11-04,8.0675,8.1314,8.0239,8.0989,129481,0
2008-11-05,8.1249,8.157,7.9801,8.0434,74030,0
2008-11-06,8.1057,8.1057,7.8726,7.9723,79870,0
2008-11-07,7.867,7.8849,7.7846,7.8469,146941,0
2008-11-10,7.924,7.924,7.7846,7.791,88990,0
2008-11-11,7.7527,7.7707,7.5949,7.6524,48647,0
2008-11-12,7.5949,7.6268,7.5767,7.5767,84716,0
2008-11-13,7.5507,7.5949,7.4054,7.5696,95755,0
2008-11-14,7.5448,7.5448,7.4116,7.5314,51172,0
2008-11-17,7.526,7.526,7.4374,7.5194,83802,0
2008-11-18,7.5314,7.5314,7.425,7.4939,122054,0
2008-11-19,7.4054,7.4054,6.8506,6.8506,89724,0
2008-11-20,6.8506,6.8506,6.4914,6.5099,162091,0
2008-11-21,6.573,7.2859,6.4219,7.2859,234304,0
2008-11-24,7.1281,7.1788,6.857,7.1281,94206,0
2008-11-25,7.2229,7.2229,6.9137,6.9765,68847,0
2008-11-26,7.0146,7.1913,6.9454,7.1595,95750,0
2008-11-28,7.229,7.229,7.0839,7.0839,40377,0
2008-12-01,7.0839,7.0839,6.8697,6.8697,62997,0
2008-12-02,6.9325,7.027,6.8446,7.0146,85218,0
2008-12-03,7.0146,7.0774,6.92,6.9639,64266,0
2008-12-04,6.9765,7.0523,6.92,6.9261,32735,0
2008-12-05,6.8882,6.92,6.8506,6.92,88243,0
2008-12-08,7.0649,7.0714,6.8882,6.9829,82774,0
2008-12-09,6.9073,6.9073,6.7813,6.7939,81170,0
2008-12-10,6.7873,6.8882,6.6928,6.7246,152981,0
2008-12-11,6.7813,6.8065,6.6301,6.6741,106202,0
2008-12-12,6.7369,6.7434,6.5479,6.6484,133494,0
2008-12-15,6.6231,6.7369,6.5412,6.5412,135605,0
2008-12-16,6.7305,6.8446,6.6484,6.8446,106841,0
2008-12-17,6.6741,7.0902,6.6741,7.0146,132664,0
2008-12-18,7.1091,7.2355,7.1091,7.2355,200545,0
2008-12-19,7.2229,7.3425,7.1469,7.2982,311649,0
2008-12-22,7.2542,7.3867,7.2229,7.3742,312444,0
2008-12-23,7.45,7.45,7.2982,7.2982,142078,0
2008-12-24,7.2734,7.4054,7.2606,7.3549,48837,0
2008-12-26,7.3366,7.3805,7.2666,7.3805,115357,0
2008-12-29,7.3999,7.3999,7.1156,7.2103,90508,0
2008-12-30,7.1913,7.3175,7.1538,7.2103,258060,0
2008-12-31,7.2606,7.3305,7.1788,7.3175,241392,0
2009-01-02,7.4054,7.6524,7.3611,7.6524,68987,0
2009-01-05,7.5314,7.7215,7.526,7.7215,67655,0
2009-01-06,7.7846,7.8726,7.6892,7.834,189516,0
2009-01-07,7.6763,7.8784,7.6644,7.8469,90262,0
2009-01-08,7.6644,7.9539,7.6644,7.9409,115758,0
2009-01-09,8.1821,8.1821,7.9349,8.0047,108602,0
2009-01-12,7.9539,7.9607,7.8784,7.9106,96765,0
2009-01-13,7.8209,7.9299,7.8209,7.9176,79443,0
2009-01-14,7.8538,7.8538,7.696,7.8152,116938,0
2009-01-15,7.834,7.8849,7.6707,7.8849,148391,0
2009-01-16,8.0733,8.0862,7.7336,7.9927,103346,0
2009-01-20,7.9801,7.9801,7.8276,7.867,69987,0
2009-01-21,7.9982,7.9982,7.8538,7.9865,68866,0
2009-01-22,7.9801,8.0114,7.867,8.0114,135120,0
2009-01-23,7.9927,7.9982,7.8209,7.9865,81574,0
2009-01-26,8.0606,8.0606,7.9045,8.0434,124421,0
2009-01-27,8.0556,8.0798,8.0047,8.0556,101041,0
2009-01-28,8.0939,8.1497,8.0376,8.1497,112107,0
2009-01-29,8.1821,8.251,8.1314,8.1704,100436,0
2009-01-30,8.2379,8.2571,8.0239,8.0862,94867,0
2009-02-02,8.0376,8.0733,7.9723,8.0675,81537,0
2009-02-03,8.1057,8.194,8.0434,8.194,81547,0
2009-02-04,8.1314,8.3516,8.1314,8.3017,124210,0
2009-02-05,8.1999,8.2816,8.1377,8.225,92888,0
2009-02-06,8.2774,8.2774,8.1185,8.1761,94690,0
2009-02-09,8.1185,8.194,8.0989,8.157,71198,0
2009-02-10,8.0989,8.1881,8.0989,8.144,79920,0
2009-02-11,8.1249,8.251,8.1249,8.1999,106068,0
2009-02-12,8.1249,8.1999,8.1249,8.1881,103189,0
2009-02-13,8.251,8.251,8.1628,8.1821,61624,0
2009-02-17,8.212,8.212,8.0675,8.1185,191220,0
2009-02-18,8.144,8.1999,8.0434,8.1249,222281,0
2009-02-19,8.2045,8.219,8.0376,8.0556,150710,0
2009-02-20,8.0114,8.0114,7.5888,7.8469,226775,0
2009-02-23,7.9106,7.9299,7.6196,7.6707,141272,0
2009-02-24,7.7707,7.9801,7.5949,7.9409,157840,0
2009-02-25,7.9865,8.0047,7.8849,7.9607,61814,0
2009-02-26,7.9467,8.0376,7.9349,8.0239,95046,0
2009-02-27,7.7279,7.8784,7.7076,7.8276,109374,0
2009-03-02,7.5949,7.6577,7.4116,7.4686,116736,0
2009-03-03,7.3175,7.526,7.2229,7.4686,151524,0
2009-03-04,7.3867,7.5194,7.3366,7.4686,626046,0
2009-03-05,7.3425,7.4374,7.3425,7.3742,604395,0
2009-03-06,7.2666,7.3611,7.2542,7.3175,107460,0
2009-03-09,7.2734,7.2919,6.9765,7.103,165414,0
2009-03-10,7.0774,7.1913,7.0774,7.1913,80298,0
2009-03-11,7.1469,7.3805,7.141,7.3305,1127236,0
2009-03-12,7.3805,7.7639,7.2982,7.7591,660657,0
2009-03-13,7.9106,8.0114,7.7215,7.8209,80359,0
2009-03-16,7.8209,7.9723,7.7215,7.8469,62687,0
2009-03-17,7.9801,7.9801,7.7707,7.867,73691,0
2009-03-18,7.8086,7.8209,7.7021,7.7336,93539,0
2009-03-19,7.7336,7.8408,7.7336,7.7591,78142,0
2009-03-20,7.7639,7.7846,7.5888,7.696,84068,0
2009-03-23,7.8784,7.9982,7.7639,7.9982,107555,0
2009-03-24,7.8469,7.8784,7.7969,7.8152,87497,0
2009-03-25,7.8086,7.8469,7.7779,7.8469,97860,0
2009-03-26,7.8538,8.03,7.8469,8.03,93516,0
2009-03-27,7.9927,7.9927,7.9409,7.9927,64818,0
2009-03-30,7.9539,7.9539,7.7215,7.8469,158832,0
2009-03-31,8.0239,8.0239,7.834,7.834,97181,0
2009-04-01,7.8086,7.9539,7.7707,7.9539,66685,0
2009-04-02,8.0503,8.0939,7.9665,8.0862,87411,0
2009-04-03,8.03,8.0606,7.9607,8.0434,85497,0
2009-04-06,8.0434,8.0434,7.6763,7.8276,149324,0
2009-04-07,7.6076,7.8086,7.6015,7.7591,61146,0
2009-04-08,7.8908,7.9467,7.867,7.9467,37619,0
2009-04-09,8.1249,8.144,8.0047,8.144,76707,0
2009-04-13,8.144,8.1628,8.1057,8.1497,41330,0
2009-04-14,8.0939,8.1497,8.0939,8.1185,22895,0
2009-04-15,8.1249,8.1821,8.1249,8.1704,38939,0
2009-04-16,8.1704,8.251,8.1704,8.251,74746,0
2009-04-17,8.2886,8.2886,8.1999,8.2641,44765,0
2009-04-20,8.2379,8.2641,8.1881,8.219,31146,0
2009-04-21,8.1881,8.2641,8.1314,8.2641,24969,0
2009-04-22,8.144,8.2816,8.1314,8.2774,47854,0
2009-04-23,8.3834,8.3834,8.219,8.3325,62614,0
2009-04-24,8.2379,8.3446,8.2379,8.32,75790,0
2009-04-27,8.32,8.3325,8.251,8.2712,76693,0
2009-04-28,8.1999,8.32,8.1999,8.2312,107757,0
2009-04-29,8.2312,8.3139,8.2312,8.3139,108685,0
2009-04-30,8.2947,8.363,8.2774,8.3139,67340,0
2009-05-01,7.9927,8.4282,7.9927,8.4282,32010,0
2009-05-04,8.4644,8.554,8.4644,8.554,43824,0
2009-05-05,8.5157,8.5219,8.3834,8.4779,46026,0
2009-05-06,8.4903,8.6163,8.4529,8.554,49654,0
2009-05-07,8.554,8.6163,8.4966,8.529,99898,0
2009-05-08,8.5602,8.5981,8.4839,8.5406,69068,0
2009-05-11,8.5095,8.5338,8.4592,8.5219,81985,0
2009-05-12,8.5338,8.5915,8.5219,8.5602,72571,0
2009-05-13,8.4779,8.5406,8.4644,8.4839,124501,0
2009-05-14,8.4474,8.554,8.4352,8.5406,79392,0
2009-05-15,8.4966,8.554,8.4529,8.554,80446,0
2009-05-18,8.5406,8.6597,8.5406,8.647,81528,0
2009-05-19,8.5791,8.687,8.5791,8.6597,82235,0
2009-05-20,8.6924,8.6924,8.6419,8.647,95234,0
2009-05-21,8.6035,8.7109,8.5844,8.6671,135964,0
2009-05-22,8.6236,8.7853,8.5031,8.7797,163189,0
2009-05-26,8.7302,8.87,8.6724,8.8438,81855,0
2009-05-27,8.8383,8.9372,8.8179,8.9324,168073,0
2009-05-28,8.9703,8.994,8.8179,8.9251,58743,0
2009-05-29,8.8624,8.9372,8.7631,8.8114,77835,0
2009-06-01,8.8504,8.9703,8.8114,8.8905,120489,0
2009-06-02,8.8114,8.9119,8.8114,8.9119,53926,0
2009-06-03,8.8828,8.8905,8.8252,8.87,48498,0
2009-06-04,8.857,8.9016,8.8504,8.87,78643,0
2009-06-05,8.8969,8.9324,8.8905,8.9251,132297,0
2009-06-08,8.8252,8.8828,8.7995,8.8309,103994,0
2009-06-09,8.7995,8.8504,8.7853,8.8309,131002,0
2009-06-10,8.7995,8.9016,8.7853,8.8179,45779,0
2009-06-11,8.8179,8.9119,8.7995,8.9063,110581,0
2009-06-12,8.9324,8.943,8.8624,8.943,70290,0
2009-06-15,8.87,8.87,8.7696,8.8504,65495,0
2009-06-16,8.9063,8.9175,8.7995,8.8624,50209,0
2009-06-17,8.9016,8.9119,8.8179,8.8309,63789,0
2009-06-18,8.8252,8.8969,8.8252,8.8969,42894,0
2009-06-19,8.8383,8.9175,8.8252,8.9175,42756,0
2009-06-22,8.8828,8.8905,8.7741,8.8179,108778,0
2009-06-23,8.87,8.8756,8.8041,8.8309,58212,0
2009-06-24,8.7919,8.9119,8.7919,8.8905,76268,0
2009-06-25,8.8383,9.0298,8.8383,9.0015,111941,0
2009-06-26,9.0364,9.0716,8.9635,9.043,37645,0
2009-06-29,8.994,9.0716,8.9635,9.0648,54713,0
2009-06-30,8.994,9.1016,8.994,9.0364,124874,0
2009-07-01,8.9882,9.0648,8.9372,9.0648,81658,0
2009-07-02,9.0573,9.0716,8.8624,9.0716,71668,0
2009-07-06,8.9175,9.0825,8.9175,9.0222,48319,0
2009-07-07,8.9251,9.0015,8.9251,8.958,97956,0
2009-07-08,8.9635,9.0364,8.9119,8.9703,62997,0
2009-07-09,9.0402,9.043,8.958,9.0298,20158,0
2009-07-10,9.0402,9.0497,8.9882,9.0222,31202,0
2009-07-13,8.9882,9.0893,8.9882,9.0402,55340,0
2009-07-14,9.0716,9.0716,9.0015,9.0402,79021,0
2009-07-15,9.0298,9.0825,9.0157,9.0648,71070,0
2009-07-16,9.0573,9.1265,9.0497,9.0958,60703,0
2009-07-17,9.114,9.1218,9.0402,9.0402,53694,0
2009-07-20,9.0772,9.1541,9.0402,9.0893,193507,0
2009-07-21,9.1483,9.1619,9.0716,9.0825,278027,0
2009-07-22,9.0402,9.1066,9.0364,9.0772,69877,0
2009-07-23,9.1341,9.2342,9.1066,9.2235,83570,0
2009-07-24,9.1783,9.2928,9.1734,9.2928,113689,0
2009-07-27,9.2875,9.2875,9.114,9.1974,86718,0
2009-07-28,9.1265,9.2407,9.1265,9.2407,92805,0
2009-07-29,9.2407,9.2407,9.1685,9.183,76855,0
2009-07-30,9.1974,9.3499,9.1974,9.3163,88910,0
2009-07-31,9.2592,9.4062,9.2592,9.3736,82883,0
2009-08-03,9.3913,9.4983,9.3804,9.4438,74242,0
2009-08-04,9.3804,9.4378,9.3656,9.3656,63805,0
2009-08-05,9.2977,9.419,9.2747,9.329,63096,0
2009-08-06,9.329,9.3983,9.329,9.3349,84554,0
2009-08-07,9.3656,9.4665,9.3549,9.425,89409,0
2009-08-10,9.3736,9.4062,9.3607,9.3607,37763,0
2009-08-11,9.3222,9.3853,9.3104,9.3549,61033,0
2009-08-12,9.3222,9.419,9.3222,9.3656,101730,0
2009-08-13,9.684,9.684,9.3499,9.4319,89366,0
2009-08-14,9.4319,9.4526,9.3853,9.3983,96770,0
2009-08-17,9.2806,9.3222,9.1734,9.2875,125449,0
2009-08-18,9.3104,9.4438,9.3104,9.4438,61666,0
2009-08-19,9.3853,9.4724,9.3853,9.4565,77201,0
2009-08-20,9.4794,9.4864,9.419,9.4724,115212,0
2009-08-21,9.4794,9.557,9.4794,9.533,95259,0
2009-08-24,9.575,9.626,9.544,9.549,110038,0
2009-08-25,9.526,9.684,9.526,9.65,117120,0
2009-08-26,9.607,9.671,9.4983,9.4983,94637,0
2009-08-27,9.4378,9.563,9.4378,9.533,100446,0
2009-08-28,9.515,9.544,9.506,9.52,62170,0
2009-08-31,9.52,9.626,9.52,9.626,117774,0
2009-09-01,9.626,9.702,9.607,9.612,150549,0
2009-09-02,9.589,9.665,9.544,9.665,72052,0
2009-09-03,9.665,9.765,9.665,9.765,78025,0
2009-09-04,9.74,9.785,9.721,9.756,140528,0
2009-09-08,9.731,9.793,9.684,9.742,63488,0
2009-09-09,9.688,9.822,9.646,9.765,108493,0
2009-09-10,9.806,9.888,9.765,9.888,73763,0
2009-09-11,9.888,9.975,9.867,9.883,71857,0
2009-09-14,9.871,9.917,9.828,9.888,50424,0
2009-09-15,9.871,10.004,9.871,9.987,84392,0
2009-09-16,9.98,10.087,9.98,10.07,118380,0
2009-09-17,10.07,10.106,10.004,10.054,105891,0
2009-09-18,10.099,10.106,10.015,10.08,69229,0
2009-09-21,9.993,10.093,9.993,10.015,107054,0
2009-09-22,10.037,10.087,10.009,10.042,142539,0
2009-09-23,10.042,10.119,10.042,10.106,117432,0
2009-09-24,10.169,10.169,10.015,10.02,65300,0
2009-09-25,9.936,10.093,9.936,10.074,84628,0
2009-09-28,10.156,10.181,10.062,10.106,66459,0
2009-09-29,10.156,10.181,10.093,10.119,49345,0
2009-09-30,10.169,10.201,10.087,10.187,53800,0
2009-10-01,10.23,10.23,10.112,10.112,93003,0
2009-10-02,10.009,10.099,9.867,10.099,91148,0
2009-10-05,10.08,10.163,10.07,10.156,81145,0
2009-10-06,10.149,10.194,10.093,10.138,131543,0
2009-10-07,10.08,10.126,10.028,10.106,109258,0
2009-10-08,10.08,10.143,10.074,10.08,92681,0
2009-10-09,10.009,10.08,10.009,10.08,113071,0
2009-10-12,10.028,10.112,10.028,10.08,58806,0
2009-10-13,10.02,10.074,9.962,9.999,86417,0
2009-10-14,10.042,10.07,9.968,9.993,110620,0
2009-10-15,9.943,10.049,9.936,9.957,140850,0
2009-10-16,9.943,9.98,9.888,9.917,101483,0
2009-10-19,9.871,9.993,9.871,9.904,91060,0
2009-10-20,9.957,10.02,9.877,10.02,72249,0
2009-10-21,10.009,10.062,9.98,9.999,64688,0
2009-10-22,9.999,10.042,9.962,10.042,74931,0
2009-10-23,10.087,10.087,9.999,10.028,45877,0
2009-10-26,10.074,10.074,9.957,9.993,78328,0
2009-10-27,9.968,10.037,9.949,9.975,82533,0
2009-10-28,9.98,9.999,9.714,9.756,168596,0
2009-10-29,9.799,9.897,9.684,9.845,73946,0
2009-10-30,9.877,9.917,9.765,9.779,99532,0
2009-11-02,9.833,9.883,9.702,9.765,44146,0
2009-11-03,9.793,9.793,9.4864,9.707,123343,0
2009-11-04,9.731,9.772,9.678,9.707,73823,0
2009-11-05,9.765,9.765,9.684,9.74,38585,0
2009-11-06,9.785,9.839,9.785,9.818,81323,0
2009-11-09,9.779,9.98,9.779,9.943,215998,0
2009-11-10,9.888,9.957,9.828,9.833,240624,0
2009-11-11,9.833,9.904,9.731,9.756,335099,0
2009-11-12,9.799,9.806,9.714,9.721,206981,0
2009-11-13,9.714,9.785,9.612,9.756,238573,0
2009-11-16,9.785,9.904,9.751,9.839,107051,0
2009-11-17,9.86,9.877,9.765,9.799,83852,0
2009-11-18,9.793,9.897,9.793,9.851,45687,0
2009-11-19,9.812,9.818,9.74,9.751,70282,0
2009-11-20,9.756,9.828,9.721,9.818,39035,0
2009-11-23,9.86,9.929,9.86,9.917,78011,0
2009-11-24,9.888,9.949,9.86,9.888,97536,0
2009-11-25,9.975,9.975,9.904,9.936,38373,0
2009-11-27,9.731,9.929,9.731,9.897,41562,0
2009-11-30,10.004,10.004,9.828,9.867,61516,0
2009-12-01,9.828,9.929,9.806,9.917,72609,0
2009-12-02,9.833,9.91,9.833,9.877,88634,0
2009-12-03,9.839,9.91,9.818,9.839,69484,0
2009-12-04,9.86,9.957,9.818,9.86,77248,0
2009-12-07,9.818,9.888,9.799,9.812,49980,0
2009-12-08,9.721,9.962,9.721,9.962,86125,0
2009-12-09,9.923,9.98,9.867,9.936,60578,0
2009-12-10,9.883,9.962,9.871,9.91,65004,0
2009-12-11,9.975,10.009,9.888,9.98,67722,0
2009-12-14,9.98,10.02,9.888,9.975,65571,0
2009-12-15,10.015,10.037,9.949,9.968,68981,0
2009-12-16,9.962,10.08,9.917,10.074,83115,0
2009-12-17,10.054,10.054,9.949,9.98,78404,0
2009-12-18,10.015,10.015,9.936,10.009,63298,0
2009-12-21,10.062,10.087,10.02,10.062,87619,0
2009-12-22,10.02,10.02,9.975,9.999,37785,0
2009-12-23,9.98,10.062,9.98,10.042,89096,0
2009-12-24,10.049,10.106,10.042,10.099,65581,0
2009-12-28,10.106,10.106,10.07,10.106,94406,0
2009-12-29,10.099,10.119,10.087,10.093,113149,0
2009-12-30,10.099,10.187,10.062,10.169,198022,0
2009-12-31,10.225,10.245,10.087,10.119,89792,0
2010-01-04,10.093,10.225,10.07,10.138,153221,0
2010-01-05,10.08,10.126,10.049,10.106,101058,0
2010-01-06,10.099,10.259,10.054,10.225,135388,0
2010-01-07,10.143,10.23,10.119,10.205,109897,0
2010-01-08,10.143,10.205,10.138,10.205,94050,0
2010-01-11,10.181,10.678,10.174,10.313,206569,0
2010-01-12,10.265,10.305,10.187,10.294,91256,0
2010-01-13,10.253,10.321,10.212,10.321,76954,0
2010-01-14,10.344,10.344,10.253,10.321,60867,0
2010-01-15,10.294,10.357,10.23,10.313,74668,0
2010-01-19,10.384,10.41,10.321,10.398,62782,0
2010-01-20,10.357,10.357,10.277,10.287,163102,0
2010-01-21,10.277,10.35,10.271,10.271,152915,0
2010-01-22,10.287,10.305,10.245,10.265,65391,0
2010-01-25,10.321,10.357,10.277,10.328,73679,0
2010-01-26,10.377,10.377,10.287,10.287,84507,0
2010-01-27,10.344,10.344,10.253,10.281,142835,0
2010-01-28,10.34,10.34,10.253,10.277,94129,0
2010-01-29,10.301,10.445,10.271,10.305,183087,0
2010-02-01,10.305,10.369,10.301,10.344,71267,0
2010-02-02,10.328,10.445,10.328,10.445,147880,0
2010-02-03,10.432,10.445,10.363,10.445,129847,0
2010-02-04,10.377,10.453,10.344,10.384,108284,0
2010-02-05,10.344,10.369,10.07,10.143,145081,0
2010-02-08,10.201,10.369,10.143,10.277,74831,0
2010-02-09,10.287,10.398,10.265,10.369,113603,0
2010-02-10,10.415,10.415,10.294,10.301,84975,0
2010-02-11,10.363,10.42,10.219,10.277,217017,0
2010-02-12,10.271,10.277,10.187,10.253,136907,0
2010-02-16,10.265,10.42,10.265,10.404,144664,0
2010-02-17,10.328,10.42,10.328,10.398,209638,0
2010-02-18,10.392,10.42,10.363,10.42,149158,0
2010-02-19,10.377,10.42,10.377,10.42,190212,0
2010-02-22,10.453,10.453,10.398,10.437,202680,0
2010-02-23,10.404,10.437,10.404,10.415,211610,0
2010-02-24,10.42,10.437,10.41,10.42,150102,0
2010-02-25,10.427,10.445,10.377,10.415,147979,0
2010-02-26,10.453,10.468,10.41,10.468,76273,0
2010-03-01,10.453,10.503,10.453,10.497,117530,0
2010-03-02,10.468,10.512,10.465,10.512,120791,0
2010-03-03,10.49,10.531,10.483,10.512,146769,0
2010-03-04,10.468,10.564,10.468,10.518,152899,0
2010-03-05,10.497,10.55,10.465,10.55,91711,0
2010-03-08,10.497,10.55,10.497,10.545,97450,0
2010-03-09,10.503,10.55,10.465,10.512,163307,0
2010-03-10,10.483,10.524,10.445,10.453,229511,0
2010-03-11,10.497,10.55,10.49,10.537,119553,0
2010-03-12,10.555,10.564,10.537,10.537,123801,0
2010-03-15,10.589,10.596,10.57,10.578,80607,0
2010-03-16,10.564,10.629,10.564,10.621,204286,0
2010-03-17,10.642,10.642,10.629,10.642,181386,0
2010-03-18,10.67,10.678,10.642,10.678,145031,0
2010-03-19,10.678,10.678,10.648,10.662,126420,0
2010-03-22,10.609,10.615,10.57,10.615,112055,0
2010-03-23,10.602,10.648,10.596,10.642,151524,0
2010-03-24,10.67,10.685,10.602,10.602,185974,0
2010-03-25,10.642,10.648,10.589,10.635,199001,0
2010-03-26,10.602,10.642,10.602,10.642,172089,0
2010-03-29,10.678,10.688,10.642,10.67,142429,0
2010-03-30,10.703,10.722,10.648,10.67,156346,0
2010-03-31,10.695,10.695,10.615,10.642,84735,0
2010-04-01,10.695,10.698,10.642,10.688,149102,0
2010-04-05,10.642,10.774,10.642,10.716,144225,0
2010-04-06,10.703,10.703,10.678,10.688,94627,0
2010-04-07,10.656,10.774,10.656,10.727,256269,0
2010-04-08,10.722,10.759,10.71,10.74,167985,0
2010-04-09,10.759,10.82,10.74,10.781,220333,0
2010-04-12,10.74,10.788,10.698,10.698,237813,0
2010-04-13,10.685,10.814,10.685,10.814,193435,0
2010-04-14,10.788,10.925,10.788,10.912,162756,0
2010-04-15,10.832,10.925,10.826,10.925,140022,0
2010-04-16,10.863,10.925,10.826,10.918,144638,0
2010-04-19,10.892,10.925,10.832,10.925,215274,0
2010-04-20,10.918,10.953,10.906,10.946,129158,0
2010-04-21,10.892,10.946,10.814,10.912,213346,0
2010-04-22,10.9,10.946,10.888,10.925,88930,0
2010-04-23,10.949,10.955,10.914,10.955,131659,0
2010-04-26,10.946,10.981,10.938,10.975,129429,0
2010-04-27,10.925,10.995,10.912,10.918,208166,0
2010-04-28,10.9,11.007,10.9,10.975,138750,0
2010-04-29,10.981,10.995,10.918,10.953,144432,0
2010-04-30,10.981,11,10.918,11,160165,0
2010-05-03,10.964,11.052,10.946,11.052,84245,0
2010-05-04,10.959,11.026,10.918,10.989,146319,0
2010-05-05,10.938,10.989,10.685,10.695,203438,0
2010-05-06,10.67,10.67,9.756,10.271,312940,0
2010-05-07,10.334,10.369,10.02,10.281,144222,0
2010-05-10,10.524,10.843,10.453,10.774,212064,0
2010-05-11,10.642,10.849,10.518,10.832,248063,0
2010-05-12,10.801,10.959,10.727,10.906,160728,0
2010-05-13,10.925,10.959,10.876,10.925,218053,0
2010-05-14,10.814,10.959,10.814,10.953,259094,0
2010-05-17,10.946,10.953,10.814,10.912,160504,0
2010-05-18,10.925,10.925,10.881,10.881,213810,0
2010-05-19,10.849,10.849,10.688,10.766,145970,0
2010-05-20,10.74,10.74,10.357,10.629,130263,0
2010-05-21,10.518,10.734,10.503,10.734,130755,0
2010-05-24,10.71,10.727,10.615,10.716,115712,0
2010-05-25,10.621,10.678,10.41,10.629,125364,0
2010-05-26,10.703,10.734,10.609,10.688,85220,0
2010-05-27,10.703,10.747,10.678,10.734,74431,0
2010-05-28,10.832,10.832,10.555,10.555,62053,0
2010-06-01,10.57,10.678,10.57,10.678,56459,0
2010-06-02,10.621,10.734,10.621,10.716,73782,0
2010-06-03,10.734,10.766,10.678,10.688,87143,0
2010-06-04,10.685,10.774,10.648,10.698,54494,0
2010-06-07,10.74,10.766,10.695,10.695,62170,0
2010-06-08,10.678,10.753,10.678,10.753,59156,0
2010-06-09,10.766,10.793,10.753,10.774,92390,0
2010-06-10,10.788,10.801,10.766,10.774,88146,0
2010-06-11,10.766,10.793,10.71,10.774,85766,0
2010-06-14,10.766,10.793,10.759,10.793,91402,0
2010-06-15,10.788,10.801,10.774,10.801,83803,0
2010-06-16,10.788,10.793,10.71,10.734,118226,0
2010-06-17,10.722,10.801,10.722,10.766,87567,0
2010-06-18,10.734,10.788,10.734,10.788,61910,0
2010-06-21,10.753,10.766,10.688,10.753,87977,0
2010-06-22,10.747,10.759,10.703,10.759,65662,0
2010-06-23,10.753,10.766,10.727,10.766,63082,0
2010-06-24,10.766,10.766,10.678,10.759,100923,0
2010-06-25,10.722,10.747,10.67,10.703,69066,0
2010-06-28,10.698,10.766,10.698,10.766,88157,0
2010-06-29,10.734,10.74,10.537,10.545,168423,0
2010-06-30,10.578,10.578,10.457,10.496,94974,0
2010-07-01,10.475,10.531,10.313,10.432,215605,0
2010-07-02,10.404,10.545,10.377,10.545,69574,0
2010-07-06,10.564,10.602,10.49,10.518,72558,0
2010-07-07,10.531,10.578,10.497,10.564,66415,0
2010-07-08,10.55,10.621,10.55,10.621,52156,0
2010-07-09,10.578,10.648,10.578,10.648,45600,0
2010-07-12,10.602,10.642,10.578,10.609,74912,0
2010-07-13,10.621,10.629,10.589,10.596,75390,0
2010-07-14,10.555,10.557,10.512,10.518,54371,0
2010-07-15,10.512,10.518,10.445,10.503,103249,0
2010-07-16,10.497,10.531,10.475,10.518,67198,0
2010-07-19,10.503,10.557,10.497,10.557,147657,0
2010-07-20,10.512,10.615,10.503,10.615,52249,0
2010-07-21,10.596,10.602,10.55,10.602,56199,0
2010-07-22,10.727,10.727,10.55,10.635,92548,0
2010-07-23,10.589,10.685,10.589,10.685,48008,0
2010-07-26,10.685,10.703,10.635,10.703,75663,0
2010-07-27,10.685,10.722,10.678,10.716,67285,0
2010-07-28,10.727,10.747,10.695,10.695,104844,0
2010-07-29,10.695,10.753,10.688,10.727,43678,0
2010-07-30,10.722,10.753,10.427,10.753,64847,0
2010-08-02,10.781,10.801,10.766,10.774,174539,0
2010-08-03,10.788,10.788,10.722,10.781,90784,0
2010-08-04,10.781,10.793,10.753,10.793,69223,0
2010-08-05,10.734,10.793,10.727,10.793,66601,0
2010-08-06,10.766,10.801,10.766,10.788,46027,0
2010-08-09,10.781,10.809,10.759,10.781,42882,0
2010-08-10,10.753,10.801,10.727,10.801,107589,0
2010-08-11,10.74,10.788,10.727,10.759,61891,0
2010-08-12,10.753,10.801,10.747,10.793,66868,0
2010-08-13,10.801,10.82,10.781,10.82,64184,0
2010-08-16,10.781,10.832,10.781,10.832,39517,0
2010-08-17,10.826,10.832,10.793,10.814,99196,0
2010-08-18,10.774,10.832,10.774,10.832,78472,0
2010-08-19,10.801,10.832,10.801,10.832,90332,0
2010-08-20,10.766,10.801,10.747,10.766,59548,0
2010-08-23,10.814,10.849,10.788,10.843,83499,0
2010-08-24,10.801,10.843,10.801,10.843,69584,0
2010-08-25,10.843,10.843,10.793,10.837,86983,0
2010-08-26,10.793,10.826,10.774,10.788,89637,0
2010-08-27,10.656,10.82,10.656,10.82,70177,0
2010-08-30,10.788,10.855,10.74,10.837,56716,0
2010-08-31,10.851,10.871,10.788,10.871,66652,0
2010-09-01,10.888,10.888,10.82,10.881,88514,0
2010-09-02,10.843,10.881,10.774,10.809,145231,0
2010-09-03,10.826,10.881,10.82,10.881,95315,0
2010-09-07,10.716,10.881,10.698,10.876,110249,0
2010-09-08,10.849,10.876,10.837,10.843,83508,0
2010-09-09,10.855,10.9,10.855,10.9,74757,0
2010-09-10,10.906,10.933,10.892,10.925,244401,0
2010-09-13,10.938,10.946,10.9,10.925,182515,0
2010-09-14,10.906,10.938,10.869,10.933,147913,0
2010-09-15,10.918,10.925,10.793,10.855,207318,0
2010-09-16,10.82,10.881,10.793,10.855,215817,0
2010-09-17,10.881,10.918,10.863,10.9,82388,0
2010-09-20,10.918,10.975,10.9,10.964,138261,0
2010-09-21,10.9,10.925,10.863,10.925,285313,0
2010-09-22,10.938,10.938,10.876,10.938,190648,0
2010-09-23,10.912,10.938,10.869,10.938,120889,0
2010-09-24,10.925,10.995,10.918,10.964,85108,0
2010-09-27,10.933,10.964,10.832,10.964,190748,0
2010-09-28,10.918,10.981,10.918,10.981,119961,0
2010-09-29,10.953,11.007,10.933,11.007,149841,0
2010-09-30,11.066,11.066,10.927,11.036,204828,0
2010-10-01,11.007,11.033,10.933,10.989,156425,0
2010-10-04,10.953,10.975,10.912,10.971,114012,0
2010-10-05,10.946,11.021,10.925,10.995,90758,0
2010-10-06,10.953,10.959,10.888,10.9,85004,0
2010-10-07,10.881,10.959,10.876,10.938,73311,0
2010-10-08,10.918,11.007,10.906,10.964,242846,0
2010-10-11,10.946,10.981,10.9,10.981,90708,0
2010-10-12,10.981,11.033,10.918,11.026,362045,0
2010-10-13,11,11.026,10.964,11.007,121766,0
2010-10-14,11,11.007,10.971,11,237558,0
2010-10-15,10.989,11,10.837,10.946,249275,0
2010-10-18,10.9,10.959,10.876,10.959,114880,0
2010-10-19,10.946,11.007,10.938,11,120188,0
2010-10-20,10.959,10.995,10.933,10.989,143405,0
2010-10-21,10.953,11.021,10.953,11.021,123232,0
2010-10-22,10.953,11.052,10.946,11.026,124990,0
2010-10-25,11.026,11.094,11.015,11.094,209143,0
2010-10-26,11.094,11.107,11.052,11.094,132172,0
2010-10-27,11.058,11.107,11.052,11.084,86983,0
2010-10-28,11.071,11.147,11.058,11.088,171392,0
2010-10-29,11.151,11.151,11.015,11.098,176984,0
2010-11-01,11.142,11.165,11.052,11.159,313167,0
2010-11-02,11.159,11.165,11.058,11.142,335128,0
2010-11-03,11.119,11.165,11.071,11.094,300796,0
2010-11-04,11.159,11.217,11.128,11.217,74917,0
2010-11-05,11.184,11.285,11.153,11.285,82667,0
2010-11-08,11.228,11.304,11.204,11.248,265510,0
2010-11-09,11.224,11.265,11.142,11.265,313420,0
2010-11-10,11.197,11.224,11.135,11.184,216085,0
2010-11-11,11.184,11.253,11.101,11.153,277607,0
2010-11-12,11.142,11.142,10.995,11.033,94920,0
2010-11-15,10.953,11.04,10.759,10.759,354309,0
2010-11-16,10.688,10.727,10.555,10.642,208426,0
2010-11-17,10.596,10.869,10.596,10.869,166039,0
2010-11-18,11.007,11.026,10.918,11,113514,0
2010-11-19,10.912,11.021,10.906,11.015,77794,0
2010-11-22,10.989,11.071,10.925,11.033,69972,0
2010-11-23,10.964,11.094,10.964,11.071,93698,0
2010-11-24,11.04,11.135,11.04,11.135,66758,0
2010-11-26,11.071,11.119,11.071,11.119,19313,0
2010-11-29,11.128,11.147,11.101,11.135,65186,0
2010-11-30,11.184,11.184,11.077,11.127,67747,0
2010-12-01,11.159,11.228,11.147,11.184,76536,0
2010-12-02,11.119,11.224,11.094,11.178,134972,0
2010-12-03,11.217,11.217,11.088,11.184,112678,0
2010-12-06,11.165,11.184,11.052,11.147,54975,0
2010-12-07,11.084,11.094,10.964,10.995,123076,0
2010-12-08,10.959,10.959,10.759,10.814,100037,0
2010-12-09,10.781,10.814,10.747,10.809,85182,0
2010-12-10,10.781,10.788,10.656,10.781,34630,0
2010-12-13,10.747,10.793,10.398,10.524,235678,0
2010-12-14,10.503,10.557,10.465,10.531,167669,0
2010-12-15,10.475,10.545,10.468,10.524,139884,0
2010-12-16,10.512,10.648,10.512,10.615,174579,0
2010-12-17,10.648,10.774,10.629,10.766,104387,0
2010-12-20,10.722,10.793,10.722,10.793,101200,0
2010-12-21,10.698,10.766,10.557,10.596,231598,0
2010-12-22,10.57,10.698,10.537,10.685,79726,0
2010-12-23,10.734,10.793,10.609,10.615,200718,0
2010-12-27,10.596,10.747,10.596,10.734,39931,0
2010-12-28,10.74,10.809,10.648,10.703,131426,0
2010-12-29,10.616,10.701,10.564,10.623,70734,0
2010-12-30,10.665,10.673,10.502,10.585,142087,0
2010-12-31,10.636,10.666,10.518,10.652,108633,0
2011-01-03,10.688,10.703,10.662,10.67,65144,0
2011-01-04,10.615,10.703,10.615,10.698,87809,0
2011-01-05,10.648,10.71,10.648,10.71,80196,0
2011-01-06,10.67,10.716,10.648,10.716,62186,0
2011-01-07,10.688,10.716,10.662,10.67,71818,0
2011-01-10,10.642,10.698,10.629,10.688,58235,0
2011-01-11,10.648,10.688,10.635,10.688,57827,0
2011-01-12,10.759,10.759,10.602,10.621,92099,0
2011-01-13,10.596,10.678,10.596,10.67,60499,0
2011-01-14,10.67,10.67,10.578,10.578,98368,0
2011-01-18,10.629,10.629,10.468,10.518,204256,0
2011-01-19,10.55,10.55,10.518,10.537,78475,0
2011-01-20,10.57,10.57,10.524,10.57,109763,0
2011-01-21,10.602,10.621,10.596,10.621,62004,0
2011-01-24,10.635,10.648,10.531,10.589,83072,0
2011-01-25,10.537,10.578,10.537,10.557,89170,0
2011-01-26,10.55,10.589,10.475,10.578,158024,0
2011-01-27,10.557,10.609,10.557,10.609,58709,0
2011-01-28,10.648,10.648,10.524,10.584,71419,0
2011-01-31,10.547,10.629,10.518,10.623,99231,0
2011-02-01,10.589,10.74,10.589,10.727,164828,0
2011-02-02,10.685,10.727,10.629,10.716,135043,0
2011-02-03,10.688,10.734,10.662,10.698,107056,0
2011-02-04,10.678,10.698,10.609,10.656,86580,0
2011-02-07,10.621,10.698,10.621,10.678,50614,0
2011-02-08,10.648,10.698,10.615,10.698,72911,0
2011-02-09,10.67,10.71,10.578,10.662,125345,0
2011-02-10,10.656,10.695,10.635,10.688,60903,0
2011-02-11,10.642,10.678,10.635,10.678,46013,0
2011-02-14,10.695,10.695,10.635,10.648,85036,0
2011-02-15,10.67,10.734,10.648,10.688,100551,0
2011-02-16,10.656,10.662,10.609,10.656,95270,0
2011-02-18,10.727,10.727,10.688,10.716,56372,0
2011-02-22,10.648,10.727,10.555,10.596,201286,0
2011-02-23,10.555,10.635,10.55,10.589,73499,0
2011-02-24,10.621,10.621,10.555,10.602,67058,0
2011-02-25,10.584,10.629,10.578,10.589,53748,0
2011-02-28,10.623,10.687,10.585,10.623,79891,0
2011-03-01,10.588,10.608,10.553,10.562,107315,0
2011-03-02,10.569,10.82,10.563,10.82,275835,0
2011-03-03,10.704,10.74,10.648,10.656,240752,0
2011-03-04,10.642,10.648,10.564,10.57,130109,0
2011-03-07,10.578,10.629,10.57,10.578,117073,0
2011-03-08,10.596,10.722,10.589,10.703,131508,0
2011-03-09,10.698,10.71,10.648,10.71,82538,0
2011-03-10,10.711,10.711,10.635,10.635,109120,0
2011-03-11,10.601,10.678,10.577,10.595,125252,0
2011-03-14,10.621,10.635,10.615,10.629,86312,0
2011-03-15,10.564,10.584,10.537,10.557,83431,0
2011-03-16,10.589,10.602,10.55,10.596,93267,0
2011-03-17,10.597,10.629,10.578,10.629,52506,0
2011-03-18,10.648,10.648,10.557,10.609,52102,0
2011-03-21,10.656,10.67,10.589,10.662,71758,0
2011-03-22,10.688,10.695,10.615,10.648,107553,0
2011-03-23,10.642,10.688,10.621,10.685,89122,0
2011-03-24,10.678,10.716,10.67,10.716,89856,0
2011-03-25,10.698,10.735,10.685,10.728,94967,0
2011-03-28,10.728,10.735,10.688,10.698,70295,0
2011-03-29,10.695,10.735,10.695,10.735,50519,0
2011-03-30,10.735,10.76,10.722,10.754,82917,0
2011-03-31,10.742,10.8,10.659,10.736,106309,0
2011-04-01,10.735,10.741,10.698,10.711,53273,0
2011-04-04,10.685,10.698,10.678,10.695,79609,0
2011-04-05,10.695,10.716,10.67,10.698,80873,0
2011-04-06,10.704,10.711,10.688,10.698,55870,0
2011-04-07,10.695,10.716,10.685,10.716,50969,0
2011-04-08,10.688,10.711,10.67,10.711,64788,0
2011-04-11,10.678,10.685,10.656,10.656,118526,0
2011-04-12,10.661,10.694,10.64,10.694,176467,0
2011-04-13,10.688,10.704,10.656,10.678,183673,0
2011-04-14,10.67,10.704,10.648,10.704,81461,0
2011-04-15,10.704,10.716,10.695,10.711,50799,0
2011-04-18,10.698,10.698,10.656,10.688,75545,0
2011-04-19,10.688,10.716,10.662,10.711,59912,0
2011-04-20,10.748,10.768,10.648,10.662,181079,0
2011-04-21,10.695,10.704,10.67,10.704,59761,0
2011-04-25,10.695,10.711,10.685,10.711,69938,0
2011-04-26,10.716,10.722,10.678,10.695,100608,0
2011-04-27,10.716,10.728,10.688,10.711,73222,0
2011-04-28,10.722,10.722,10.656,10.685,169354,0
2011-04-29,10.749,10.749,10.675,10.703,129292,0
2011-05-02,10.704,10.735,10.695,10.711,90049,0
2011-05-03,10.71,10.734,10.703,10.734,90884,0
2011-05-04,10.715,10.734,10.694,10.71,66035,0
2011-05-05,10.71,10.721,10.687,10.698,60843,0
2011-05-06,10.71,10.727,10.684,10.727,54120,0
2011-05-09,10.67,10.711,10.67,10.704,72772,0
2011-05-10,10.703,10.76,10.703,10.747,115878,0
2011-05-11,10.753,10.767,10.734,10.734,72739,0
2011-05-12,10.741,10.768,10.711,10.754,44381,0
2011-05-13,10.747,10.767,10.71,10.727,73504,0
2011-05-16,10.747,10.767,10.727,10.767,46851,0
2011-05-17,10.734,10.809,10.734,10.794,115932,0
2011-05-18,10.803,10.834,10.788,10.82,101670,0
2011-05-19,10.828,10.902,10.828,10.895,140499,0
2011-05-20,10.909,10.95,10.895,10.936,116415,0
2011-05-23,10.928,10.95,10.915,10.942,127838,0
2011-05-24,10.961,11.032,10.936,10.986,149962,0
2011-05-25,11.013,11.051,11.005,11.051,88631,0
2011-05-26,11.039,11.107,11.039,11.087,85966,0
2011-05-27,11.099,11.159,11.092,11.152,80802,0
2011-05-31,11.327,11.327,11.045,11.155,155421,0
2011-06-01,11.113,11.205,11.113,11.173,112991,0
2011-06-02,11.127,11.184,11.127,11.184,108060,0
2011-06-03,11.113,11.235,11.113,11.218,66083,0
2011-06-06,11.235,11.248,11.165,11.212,112170,0
2011-06-07,11.224,11.235,11.212,11.212,76765,0
2011-06-08,11.229,11.229,11.179,11.19,66070,0
2011-06-09,11.172,11.19,11.076,11.147,91079,0
2011-06-10,11.159,11.159,11.087,11.092,63418,0
2011-06-13,11.087,11.087,11.046,11.046,81430,0
2011-06-14,11.083,11.134,11.068,11.119,104858,0
2011-06-15,11.127,11.127,11.062,11.087,88107,0
2011-06-16,11.122,11.144,11.078,11.109,71756,0
2011-06-17,11.152,11.152,11.099,11.152,68258,0
2011-06-20,11.172,11.212,11.159,11.212,74623,0
2011-06-21,11.204,11.277,11.198,11.248,74187,0
2011-06-22,11.261,11.308,11.261,11.277,125295,0
2011-06-23,11.277,11.308,11.184,11.3,103653,0
2011-06-24,11.333,11.333,11.277,11.294,89221,0
2011-06-27,11.313,11.313,11.261,11.277,65073,0
2011-06-28,11.308,11.327,11.294,11.327,52305,0
2011-06-29,11.346,11.356,11.318,11.327,62603,0
2011-06-30,11.347,11.373,11.179,11.207,93388,0
2011-07-01,11.243,11.243,11.218,11.218,58141,0
2011-07-05,11.204,11.248,11.204,11.243,45841,0
2011-07-06,11.201,11.259,11.201,11.239,57772,0
2011-07-07,11.288,11.313,11.224,11.313,53511,0
2011-07-08,11.283,11.294,11.277,11.294,119122,0
2011-07-11,11.288,11.294,11.248,11.288,84742,0
2011-07-12,11.252,11.312,11.252,11.312,77069,0
2011-07-13,11.313,11.338,11.277,11.327,33022,0
2011-07-14,11.338,11.364,11.327,11.352,34731,0
2011-07-15,11.319,11.333,11.277,11.319,27233,0
2011-07-18,11.327,11.327,11.204,11.235,59682,0
2011-07-19,11.265,11.265,11.209,11.246,70334,0
2011-07-20,11.243,11.243,11.178,11.211,56971,0
2011-07-21,11.261,11.261,11.204,11.235,75357,0
2011-07-22,11.224,11.224,11.126,11.152,105285,0
2011-07-25,11.106,11.126,11.037,11.106,126848,0
2011-07-26,11.074,11.081,11.007,11.015,108944,0
2011-07-27,11.002,11.01,10.853,10.853,104868,0
2011-07-28,10.808,10.843,10.712,10.819,118714,0
2011-07-29,10.766,10.809,10.725,10.78,48769,0
2011-08-01,10.805,10.946,10.805,10.912,64096,0
2011-08-02,10.87,10.979,10.863,10.951,57216,0
2011-08-03,10.905,11.049,10.905,11.043,59874,0
2011-08-04,11.005,11.005,10.842,10.855,91835,0
2011-08-05,10.849,10.893,10.271,10.647,235157,0
2011-08-08,10.513,10.567,10.038,10.212,252677,0
2011-08-09,10.173,10.525,10.071,10.513,215980,0
2011-08-10,10.347,10.519,10.18,10.437,108728,0
2011-08-11,10.41,10.655,10.41,10.626,65238,0
2011-08-12,10.627,10.717,10.556,10.705,73286,0
2011-08-15,10.695,10.792,10.656,10.737,69877,0
2011-08-16,10.656,10.699,10.656,10.67,51634,0
2011-08-17,10.641,10.756,10.641,10.756,54735,0
2011-08-18,10.688,10.688,10.593,10.633,71960,0
2011-08-19,10.606,10.614,10.513,10.574,44077,0
2011-08-22,10.633,10.688,10.587,10.627,76954,0
2011-08-23,10.688,10.792,10.641,10.756,59236,0
2011-08-24,10.661,10.77,10.661,10.763,46150,0
2011-08-25,10.756,10.756,10.641,10.661,31128,0
2011-08-26,10.539,10.756,10.497,10.717,96427,0
2011-08-29,10.763,10.849,10.712,10.824,51432,0
2011-08-30,10.743,10.824,10.737,10.812,51267,0
2011-08-31,10.85,10.889,10.814,10.871,36317,0
2011-09-01,10.824,10.876,10.798,10.869,39791,0
2011-09-02,10.889,10.889,10.826,10.844,51460,0
2011-09-06,10.749,10.8,10.7,10.73,42303,0
2011-09-07,10.815,10.82,10.738,10.78,40435,0
2011-09-08,10.724,10.8,10.679,10.712,56902,0
2011-09-09,10.641,10.679,10.614,10.679,48405,0
2011-09-12,10.647,10.685,10.614,10.656,60950,0
2011-09-13,10.627,10.689,10.627,10.647,45507,0
2011-09-14,10.656,10.813,10.627,10.756,71862,0
2011-09-15,10.798,10.798,10.688,10.717,57589,0
2011-09-16,10.7,10.737,10.689,10.689,35671,0
2011-09-19,10.67,10.73,10.647,10.689,65309,0
2011-09-20,10.662,10.717,10.633,10.633,85940,0
2011-09-21,10.685,10.717,10.662,10.695,70720,0
2011-09-22,10.546,10.641,10.49,10.56,47536,0
2011-09-23,10.482,10.581,10.475,10.539,71668,0
2011-09-26,10.614,10.685,10.463,10.685,60960,0
2011-09-27,10.724,10.772,10.685,10.705,85615,0
2011-09-28,10.695,10.717,10.641,10.662,52721,0
2011-09-29,10.705,10.724,10.587,10.606,54142,0
2011-09-30,10.644,10.644,10.538,10.538,52009,0
2011-10-03,10.546,10.599,10.329,10.329,45011,0
2011-10-04,10.201,10.302,10.115,10.153,98249,0
2011-10-05,10.109,10.274,10.109,10.256,72954,0
2011-10-06,10.252,10.376,10.252,10.368,36307,0
2011-10-07,10.436,10.467,10.334,10.393,61943,0
2011-10-10,10.407,10.593,10.407,10.593,54093,0
2011-10-11,10.531,10.778,10.512,10.581,111149,0
2011-10-12,10.606,10.627,10.49,10.518,109033,0
2011-10-13,10.379,10.512,10.344,10.463,55007,0
2011-10-14,10.418,10.574,10.418,10.552,64629,0
2011-10-17,10.566,10.566,10.436,10.482,59316,0
2011-10-18,10.429,10.552,10.429,10.552,96910,0
2011-10-19,10.587,10.587,10.503,10.524,87257,0
2011-10-20,10.552,10.599,10.482,10.593,89364,0
2011-10-21,10.662,10.713,10.656,10.696,56767,0
2011-10-24,10.662,10.758,10.656,10.758,34432,0
2011-10-25,10.758,10.758,10.599,10.599,35762,0
2011-10-26,10.556,10.627,10.556,10.62,83623,0
2011-10-27,10.719,10.744,10.679,10.738,37872,0
2011-10-28,10.701,10.793,10.686,10.793,50035,0
2011-10-31,10.749,10.778,10.741,10.762,48730,0
2011-11-01,10.696,10.718,10.613,10.701,42712,0
2011-11-02,10.738,10.766,10.662,10.713,46331,0
2011-11-03,10.713,10.758,10.696,10.758,33521,0
2011-11-04,10.683,10.698,10.644,10.698,46342,0
2011-11-07,10.696,10.696,10.662,10.671,39932,0
2011-11-08,10.713,10.731,10.662,10.731,40663,0
2011-11-09,10.613,10.67,10.593,10.67,51255,0
2011-11-10,10.701,10.701,10.619,10.679,55319,0
2011-11-11,10.689,10.912,10.689,10.835,103224,0
2011-11-14,10.766,10.793,10.758,10.773,41102,0
2011-11-15,10.751,10.751,10.686,10.751,53743,0
2011-11-16,10.738,10.738,10.656,10.689,83667,0
2011-11-17,10.696,10.766,10.641,10.656,93260,0
2011-11-18,10.713,10.738,10.648,10.738,58812,0
2011-11-21,10.662,10.725,10.648,10.713,54079,0
2011-11-22,10.686,10.78,10.686,10.718,98273,0
2011-11-23,10.751,10.78,10.701,10.713,78788,0
2011-11-25,10.67,10.766,10.67,10.696,25405,0
2011-11-28,10.758,10.821,10.701,10.701,42400,0
2011-11-29,10.662,10.78,10.662,10.751,43244,0
2011-11-30,10.897,10.897,10.812,10.863,51340,0
2011-12-01,10.835,10.835,10.78,10.835,44115,0
2011-12-02,10.846,10.886,10.839,10.886,63758,0
2011-12-05,10.905,10.925,10.886,10.925,70195,0
2011-12-06,10.904,10.924,10.904,10.924,42959,0
2011-12-07,10.889,10.911,10.826,10.833,64458,0
2011-12-08,10.778,10.85,10.778,10.838,52905,0
2011-12-09,10.819,10.864,10.792,10.858,37257,0
2011-12-12,10.773,10.846,10.757,10.839,63553,0
2011-12-13,10.809,10.834,10.793,10.82,56619,0
2011-12-14,10.688,10.815,10.688,10.809,81259,0
2011-12-15,10.809,10.834,10.788,10.809,46332,0
2011-12-16,10.786,10.838,10.698,10.722,43767,0
2011-12-19,10.765,10.793,10.765,10.773,55176,0
2011-12-20,10.865,10.912,10.809,10.912,98286,0
2011-12-21,10.924,11.02,10.917,11.02,94269,0
2011-12-22,11.046,11.08,11.02,11.08,57845,0
2011-12-23,11.025,11.133,11.025,11.118,47194,0
2011-12-27,11.025,11.09,11.02,11.046,110684,0
2011-12-28,11.11,11.141,11.033,11.052,58716,0
2011-12-29,11.02,11.09,10.924,10.933,83840,0
2011-12-30,10.987,10.987,10.831,10.842,114141,0
2012-01-03,10.864,10.933,10.864,10.889,48609,0
2012-01-04,10.879,10.911,10.814,10.889,51341,0
2012-01-05,10.911,10.954,10.911,10.917,66556,0
2012-01-06,10.96,11.098,10.954,11.039,92507,0
2012-01-09,10.977,11.118,10.977,11.025,96827,0
2012-01-10,11.085,11.085,10.96,10.96,85462,0
2012-01-11,10.939,10.965,10.85,10.871,108943,0
2012-01-12,10.819,10.939,10.819,10.939,152969,0
2012-01-13,10.965,11.005,10.939,10.984,53866,0
2012-01-17,10.982,11.039,10.982,11.002,74451,0
2012-01-18,10.998,11.033,10.977,11.033,53842,0
2012-01-19,11.013,11.104,10.972,11.104,33527,0
2012-01-20,11.104,11.104,10.977,11.09,90537,0
2012-01-23,11.098,11.159,11.09,11.153,60575,0
2012-01-24,11.186,11.2,11.147,11.2,81770,0
2012-01-25,11.141,11.207,11.126,11.207,51982,0
2012-01-26,11.192,11.339,11.159,11.327,93140,0
2012-01-27,11.353,11.434,11.353,11.416,112438,0
2012-01-30,11.416,11.428,11.373,11.416,63839,0
2012-01-31,11.409,11.416,11.338,11.351,70099,0
2012-02-01,11.373,11.373,11.313,11.353,81783,0
2012-02-02,11.333,11.333,11.246,11.246,77218,0
2012-02-03,11.265,11.285,11.238,11.246,70827,0
2012-02-06,11.214,11.222,11.147,11.179,87951,0
2012-02-07,11.164,11.206,11.164,11.185,73610,0
2012-02-08,11.172,11.231,11.172,11.213,78518,0
2012-02-09,11.238,11.251,11.164,11.172,49886,0
2012-02-10,11.14,11.206,11.089,11.179,90349,0
2012-02-13,11.259,11.265,11.164,11.213,65708,0
2012-02-14,11.199,11.246,11.185,11.246,75551,0
2012-02-15,11.285,11.417,11.259,11.381,148490,0
2012-02-16,11.403,11.422,11.333,11.381,65176,0
2012-02-17,11.44,11.5,11.395,11.434,82191,0
2012-02-21,11.481,11.537,11.451,11.537,79068,0
2012-02-22,11.537,11.537,11.445,11.474,57412,0
2012-02-23,11.5,11.559,11.44,11.507,75877,0
2012-02-24,11.544,11.559,11.41,11.428,92750,0
2012-02-27,11.493,11.493,11.381,11.403,88624,0
2012-02-28,11.422,11.458,11.395,11.403,56022,0
2012-02-29,11.502,11.518,11.387,11.466,71161,0
2012-03-01,11.458,11.474,11.417,11.417,78393,0
2012-03-02,11.434,11.515,11.434,11.515,76949,0
2012-03-05,11.537,11.571,11.529,11.571,57796,0
2012-03-06,11.559,11.565,11.473,11.507,107489,0
2012-03-07,11.551,11.577,11.515,11.551,35353,0
2012-03-08,11.551,11.572,11.544,11.551,54547,0
2012-03-09,11.559,11.572,11.515,11.537,60135,0
2012-03-12,11.559,11.587,11.537,11.551,105189,0
2012-03-13,11.572,11.572,11.515,11.524,87362,0
2012-03-14,11.507,11.529,11.445,11.458,41821,0
2012-03-15,11.44,11.473,11.364,11.38,81184,0
2012-03-16,11.428,11.458,11.346,11.346,47514,0
2012-03-19,11.402,11.402,11.338,11.395,69996,0
2012-03-20,11.409,11.515,11.409,11.515,48785,0
2012-03-21,11.565,11.6,11.537,11.593,67911,0
2012-03-22,11.593,11.6,11.402,11.577,94961,0
2012-03-23,11.593,11.65,11.572,11.65,70723,0
2012-03-26,11.65,11.65,11.607,11.642,112585,0
2012-03-27,11.642,11.665,11.613,11.658,161233,0
2012-03-28,11.658,11.658,11.587,11.621,106589,0
2012-03-29,11.607,11.607,11.507,11.515,50882,0
2012-03-30,11.569,11.576,11.532,11.563,67773,0
2012-04-02,11.5,11.572,11.5,11.544,78641,0
2012-04-03,11.5,11.573,11.451,11.465,82873,0
2012-04-04,11.482,11.482,11.394,11.451,42053,0
2012-04-05,11.525,11.544,11.409,11.409,56648,0
2012-04-09,11.338,11.356,11.285,11.297,54450,0
2012-04-10,11.325,11.507,11.305,11.445,197532,0
2012-04-11,11.428,11.493,11.38,11.416,66513,0
2012-04-12,11.356,11.428,11.332,11.416,122364,0
2012-04-13,11.434,11.434,11.332,11.345,65676,0
2012-04-16,11.402,11.428,11.338,11.364,69263,0
2012-04-17,11.41,11.44,11.38,11.38,99574,0
2012-04-18,11.356,11.409,11.352,11.402,105321,0
2012-04-19,11.409,11.416,11.372,11.416,88105,0
2012-04-20,11.422,11.465,11.402,11.458,68484,0
2012-04-23,11.422,11.451,11.409,11.451,38002,0
2012-04-24,11.422,11.465,11.422,11.465,57993,0
2012-04-25,11.474,11.508,11.428,11.5,55273,0
2012-04-26,11.493,11.53,11.487,11.525,103602,0
2012-04-27,11.493,11.594,11.493,11.578,75970,0
2012-04-30,11.544,11.578,11.469,11.513,73724,0
2012-05-01,11.502,11.574,11.488,11.574,85507,0
2012-05-02,11.508,11.53,11.493,11.493,56663,0
2012-05-03,11.482,11.495,11.38,11.44,123594,0
2012-05-04,11.422,11.434,11.372,11.434,55017,0
2012-05-07,11.44,11.525,11.428,11.525,53331,0
2012-05-08,11.5,11.516,11.465,11.493,66066,0
2012-05-09,11.508,11.508,11.452,11.508,81738,0
2012-05-10,11.553,11.584,11.531,11.584,77395,0
2012-05-11,11.616,11.616,11.561,11.561,68882,0
2012-05-14,11.531,11.531,11.434,11.44,93282,0
2012-05-15,11.495,11.495,11.41,11.41,78383,0
2012-05-16,11.429,11.502,11.422,11.466,76555,0
2012-05-17,11.44,11.452,11.018,11.135,158318,0
2012-05-18,11.263,11.263,11.143,11.168,79254,0
2012-05-21,11.174,11.312,11.174,11.312,46934,0
2012-05-22,11.372,11.372,11.256,11.304,50735,0
2012-05-23,11.352,11.417,11.325,11.417,55344,0
2012-05-24,11.44,11.553,11.44,11.553,54730,0
2012-05-25,11.561,11.574,11.525,11.568,76891,0
2012-05-29,11.61,11.638,11.584,11.638,67995,0
2012-05-30,11.616,11.631,11.574,11.631,78074,0
2012-05-31,11.635,11.635,11.585,11.606,79309,0
2012-06-01,11.495,11.579,11.434,11.518,81780,0
2012-06-04,11.452,11.458,11.203,11.256,101254,0
2012-06-05,11.177,11.252,11.156,11.213,284361,0
2012-06-06,11.201,11.304,11.186,11.242,82227,0
2012-06-07,11.209,11.255,11.193,11.234,69097,0
2012-06-08,11.193,11.351,11.186,11.345,78820,0
2012-06-11,11.312,11.372,11.297,11.312,35582,0
2012-06-12,11.284,11.416,11.18,11.372,69102,0
2012-06-13,11.351,11.364,11.289,11.345,44223,0
2012-06-14,11.372,11.372,11.29,11.357,58280,0
2012-06-15,11.315,11.356,11.255,11.345,78770,0
2012-06-18,11.351,11.351,11.262,11.304,69635,0
2012-06-19,11.315,11.445,11.311,11.445,74343,0
2012-06-20,11.428,11.44,11.356,11.428,61361,0
2012-06-21,11.452,11.482,11.372,11.395,55094,0
2012-06-22,11.395,11.452,11.395,11.422,45404,0
2012-06-25,11.395,11.525,11.351,11.416,144479,0
2012-06-26,11.452,11.509,11.38,11.458,70590,0
2012-06-27,11.502,11.589,11.502,11.579,51733,0
2012-06-28,11.541,11.554,11.428,11.466,49366,0
2012-06-29,11.554,11.604,11.466,11.466,95926,0
2012-07-02,11.525,11.532,11.38,11.402,52654,0
2012-07-03,11.439,11.481,11.427,11.444,26580,0
2012-07-05,11.464,11.525,11.464,11.486,47950,0
2012-07-06,11.481,11.525,11.458,11.525,54555,0
2012-07-09,11.509,11.541,11.495,11.532,63564,0
2012-07-10,11.53,11.552,11.486,11.545,38405,0
2012-07-11,11.552,11.567,11.525,11.545,46628,0
2012-07-12,11.422,11.532,11.422,11.532,104809,0
2012-07-13,11.528,11.653,11.513,11.637,88071,0
2012-07-16,11.662,11.704,11.638,11.696,61817,0
2012-07-17,11.713,11.727,11.689,11.708,152330,0
2012-07-18,11.701,11.76,11.686,11.76,134882,0
2012-07-19,11.77,11.793,11.704,11.77,91020,0
2012-07-20,11.77,11.82,11.691,11.82,108152,0
2012-07-23,11.8,11.851,11.77,11.851,70669,0
2012-07-24,11.872,11.886,11.831,11.851,112215,0
2012-07-25,11.851,11.874,11.814,11.874,74748,0
2012-07-26,11.971,11.983,11.894,11.957,94471,0
2012-07-27,11.996,11.996,11.88,11.939,83340,0
2012-07-30,11.957,11.964,11.851,11.894,85729,0
2012-07-31,11.894,11.939,11.841,11.939,79832,0
2012-08-01,11.979,11.988,11.886,11.983,55436,0
2012-08-02,11.964,11.997,11.957,11.988,56781,0
2012-08-03,11.988,11.997,11.964,11.971,44816,0
2012-08-06,11.996,12.027,11.902,11.983,79296,0
2012-08-07,11.988,11.988,11.927,11.979,67374,0
2012-08-08,11.983,11.983,11.919,11.971,61401,0
2012-08-09,11.979,11.979,11.939,11.964,44852,0
2012-08-10,11.971,11.971,11.902,11.971,48094,0
2012-08-13,11.971,11.971,11.841,11.902,41889,0
2012-08-14,11.944,11.979,11.894,11.979,74760,0
2012-08-15,11.983,11.983,11.957,11.979,49742,0
2012-08-16,11.979,11.988,11.964,11.988,42337,0
2012-08-17,11.971,11.988,11.95,11.988,54369,0
2012-08-20,11.979,11.997,11.971,11.997,36171,0
2012-08-21,12.006,12.05,11.894,11.95,72192,0
2012-08-22,11.988,11.988,11.847,11.939,68818,0
2012-08-23,11.988,12.019,11.91,12.019,87512,0
2012-08-24,12.034,12.058,11.988,12.028,50068,0
2012-08-27,11.988,12.028,11.944,11.983,67911,0
2012-08-28,11.939,12.019,11.935,11.997,67996,0
2012-08-29,11.939,12.006,11.894,11.983,102426,0
2012-08-30,12.012,12.034,11.979,12.034,74658,0
2012-08-31,12.098,12.098,12.028,12.098,53100,0
2012-09-04,12.083,12.166,12.027,12.143,153898,0
2012-09-05,12.174,12.174,12.083,12.128,61203,0
2012-09-06,12.143,12.143,12.011,12.112,76375,0
2012-09-07,12.128,12.128,11.979,12.09,62161,0
2012-09-10,12.083,12.09,12.034,12.09,38934,0
2012-09-11,12.09,12.09,12.018,12.077,61720,0
2012-09-12,12.066,12.083,12.033,12.083,58119,0
2012-09-13,12.106,12.116,12.066,12.116,67497,0
2012-09-14,12.143,12.174,12.09,12.166,99924,0
2012-09-17,12.122,12.189,12.122,12.189,51094,0
2012-09-18,12.166,12.189,12.042,12.116,80935,0
2012-09-19,12.166,12.203,12.116,12.203,77133,0
2012-09-20,12.251,12.251,12.116,12.21,63479,0
2012-09-21,12.231,12.292,12.21,12.264,58931,0
2012-09-24,12.299,12.299,12.244,12.285,53952,0
2012-09-25,12.348,12.348,12.189,12.223,92610,0
2012-09-26,12.189,12.292,12.189,12.239,56480,0
2012-09-27,12.299,12.299,12.203,12.264,67433,0
2012-09-28,12.299,12.322,12.27,12.306,62156,0
2012-10-01,12.377,12.384,12.314,12.355,51219,0
2012-10-02,12.369,12.384,12.34,12.348,24550,0
2012-10-03,12.384,12.403,12.369,12.403,58410,0
2012-10-04,12.363,12.377,12.299,12.377,53036,0
2012-10-05,12.397,12.45,12.397,12.425,82265,0
2012-10-08,12.48,12.48,12.417,12.417,38887,0
2012-10-09,12.472,12.472,12.334,12.348,54147,0
2012-10-10,12.385,12.398,12.174,12.189,46572,0
2012-10-11,12.116,12.239,12.116,12.239,70428,0
2012-10-12,12.285,12.285,12.174,12.174,62957,0
2012-10-15,12.203,12.203,12.136,12.189,75805,0
2012-10-16,12.116,12.306,12.116,12.277,107521,0
2012-10-17,12.326,12.334,12.18,12.244,58351,0
2012-10-18,12.27,12.27,12.18,12.257,59925,0
2012-10-19,12.277,12.314,12.244,12.251,51368,0
2012-10-22,12.277,12.326,12.223,12.285,75324,0
2012-10-23,12.306,12.334,12.292,12.314,59419,0
2012-10-24,12.355,12.426,12.355,12.404,60453,0
2012-10-25,12.495,12.495,12.174,12.326,177577,0
2012-10-26,12.334,12.488,12.15,12.277,128270,0
2012-10-31,12.277,12.277,12.142,12.159,70170,0
2012-11-01,12.203,12.215,12.136,12.197,113842,0
2012-11-02,12.231,12.239,12.165,12.197,47525,0
2012-11-05,12.223,12.223,12.18,12.223,70318,0
2012-11-06,12.251,12.251,12.203,12.244,47542,0
2012-11-07,12.189,12.264,12.15,12.244,82841,0
2012-11-08,12.264,12.264,12.189,12.223,63265,0
2012-11-09,12.244,12.251,12.142,12.18,55055,0
2012-11-12,12.215,12.215,12.136,12.189,75456,0
2012-11-13,12.142,12.174,12.076,12.076,57151,0
2012-11-14,12.01,12.065,11.572,11.655,226461,0
2012-11-15,11.615,11.655,11.38,11.478,182324,0
2012-11-16,11.522,11.822,11.506,11.822,91447,0
2012-11-19,11.891,12.01,11.87,11.954,70617,0
2012-11-20,11.994,12.041,11.978,11.987,89599,0
2012-11-21,12.057,12.098,12.017,12.072,71922,0
2012-11-23,12.117,12.117,11.994,12.072,33305,0
2012-11-26,12.032,12.072,11.915,11.932,70617,0
2012-11-27,11.983,12.057,11.898,12.01,78569,0
2012-11-28,12.01,12.017,11.942,11.994,85183,0
2012-11-29,12.057,12.057,11.983,12.017,87434,0
2012-11-30,12.057,12.072,11.863,11.89,129653,0
2012-12-03,11.661,11.939,11.661,11.89,110157,0
2012-12-04,11.932,11.939,11.884,11.923,42365,0
2012-12-05,11.954,12.026,11.877,12.026,89256,0
2012-12-06,12.057,12.106,11.994,12.106,75260,0
2012-12-07,12.076,12.112,12.032,12.072,88850,0
2012-12-10,12.106,12.175,12.049,12.175,113713,0
2012-12-11,12.198,12.198,12.106,12.106,83807,0
2012-12-12,12.159,12.198,12.09,12.198,65151,0
2012-12-13,12.211,12.273,12.136,12.252,74105,0
2012-12-14,12.266,12.266,12.181,12.224,92293,0
2012-12-17,12.252,12.252,12.175,12.216,88970,0
2012-12-18,12.245,12.245,12.122,12.175,93270,0
2012-12-19,12.216,12.273,12.175,12.211,116095,0
2012-12-20,12.19,12.24,12.076,12.175,97635,0
2012-12-21,12.128,12.245,12.098,12.245,88446,0
2012-12-24,12.279,12.358,12.181,12.358,103389,0
2012-12-26,12.351,12.351,12.175,12.181,58988,0
2012-12-27,12.316,12.343,12.19,12.257,74575,0
2012-12-28,12.394,12.4,12.181,12.257,98884,0
2012-12-31,12.309,12.343,12.122,12.216,143165,0
2013-01-02,12.279,12.309,12.232,12.257,107329,0
2013-01-03,12.273,12.351,12.252,12.343,93206,0
2013-01-04,12.293,12.366,12.245,12.358,72362,0
2013-01-07,12.38,12.38,12.257,12.309,55321,0
2013-01-08,12.266,12.351,12.216,12.252,85197,0
2013-01-09,12.279,12.328,12.211,12.328,109460,0
2013-01-10,12.316,12.343,12.257,12.257,93170,0
2013-01-11,12.24,12.358,12.211,12.328,57147,0
2013-01-14,12.366,12.4,12.336,12.387,83687,0
2013-01-15,12.38,12.421,12.351,12.421,105051,0
2013-01-16,12.421,12.498,12.38,12.498,44351,0
2013-01-17,12.351,12.535,12.351,12.529,68337,0
2013-01-18,12.546,12.598,12.485,12.535,92032,0
2013-01-22,12.52,12.546,12.365,12.512,95668,0
2013-01-23,12.52,12.578,12.491,12.512,54555,0
2013-01-24,12.498,12.591,12.498,12.546,80075,0
2013-01-25,12.591,12.639,12.52,12.639,80995,0
2013-01-28,12.639,12.647,12.52,12.535,131870,0
2013-01-29,12.52,12.564,12.512,12.54,55183,0
2013-01-30,12.572,12.591,12.491,12.54,136196,0
2013-01-31,12.535,12.54,12.484,12.529,68939,0
2013-02-01,12.578,12.578,12.498,12.529,69373,0
2013-02-04,12.484,12.52,12.251,12.277,173162,0
2013-02-05,12.341,12.535,12.341,12.512,75379,0
2013-02-06,12.498,12.598,12.484,12.598,63681,0
2013-02-07,12.546,12.605,12.484,12.506,73054,0
2013-02-08,12.546,12.578,12.52,12.578,45238,0
2013-02-11,12.578,12.591,12.54,12.591,48640,0
2013-02-12,12.639,12.663,12.506,12.546,74499,0
2013-02-13,12.578,12.598,12.564,12.572,57300,0
2013-02-14,12.512,12.578,12.491,12.54,42026,0
2013-02-15,12.476,12.578,12.428,12.529,94412,0
2013-02-19,12.445,12.564,12.445,12.564,66231,0
2013-02-20,12.462,12.598,12.457,12.572,104145,0
2013-02-21,12.585,12.585,12.457,12.462,102324,0
2013-02-22,12.452,12.484,12.306,12.314,126326,0
2013-02-25,12.314,12.364,12.269,12.276,74900,0
2013-02-26,12.276,12.37,12.256,12.334,60141,0
2013-02-27,12.276,12.445,12.276,12.436,141519,0
2013-02-28,12.445,12.452,12.386,12.428,46927,0
2013-03-01,12.356,12.411,12.356,12.393,47388,0
2013-03-04,12.364,12.37,12.298,12.348,41610,0
2013-03-05,12.073,12.419,12.073,12.393,50251,0
2013-03-06,12.399,12.411,12.306,12.386,83105,0
2013-03-07,12.341,12.405,12.326,12.341,52614,0
2013-03-08,12.298,12.356,12.298,12.356,102406,0
2013-03-11,12.37,12.37,12.25,12.341,167189,0
2013-03-12,12.285,12.364,12.285,12.341,89334,0
2013-03-13,12.291,12.306,12.256,12.291,134645,0
2013-03-14,12.269,12.291,12.25,12.291,61960,0
2013-03-15,12.269,12.285,12.093,12.179,129469,0
2013-03-18,12.162,12.256,12.119,12.237,76680,0
2013-03-19,12.256,12.315,12.237,12.292,50827,0
2013-03-20,12.237,12.326,12.237,12.299,62098,0
2013-03-21,12.315,12.387,12.276,12.357,83466,0
2013-03-22,12.379,12.457,12.365,12.421,62126,0
2013-03-25,12.405,12.429,12.276,12.371,61651,0
2013-03-26,12.326,12.357,12.25,12.326,119946,0
2013-03-27,12.379,12.492,12.292,12.379,65897,0
2013-03-28,12.387,12.387,12.263,12.349,109109,0
2013-04-01,12.306,12.326,12.244,12.27,86963,0
2013-04-02,12.244,12.27,12.221,12.244,119165,0
2013-04-03,12.195,12.229,12.17,12.201,91518,0
2013-04-04,12.186,12.263,12.186,12.244,49915,0
2013-04-05,12.208,12.292,12.208,12.292,70576,0
2013-04-08,12.315,12.315,12.221,12.299,40391,0
2013-04-09,12.263,12.315,12.208,12.256,84914,0
2013-04-10,12.229,12.256,12.119,12.244,100037,0
2013-04-11,12.208,12.237,12.162,12.201,121458,0
2013-04-12,12.17,12.25,12.146,12.25,129882,0
2013-04-15,12.195,12.263,12.186,12.221,60585,0
2013-04-16,12.263,12.379,12.179,12.326,160793,0
2013-04-17,12.256,12.379,12.256,12.379,68445,0
2013-04-18,12.379,12.387,12.306,12.379,81316,0
2013-04-19,12.334,12.438,12.326,12.405,49498,0
2013-04-22,12.452,12.452,12.365,12.405,110545,0
2013-04-23,12.478,12.478,12.405,12.447,74341,0
2013-04-24,12.471,12.5,12.452,12.478,82529,0
2013-04-25,12.447,12.515,12.4,12.471,88743,0
2013-04-26,12.508,12.531,12.429,12.531,48937,0
2013-04-29,12.5,12.535,12.458,12.535,38382,0
2013-04-30,12.558,12.558,12.429,12.531,100295,0
2013-05-01,12.549,12.549,12.452,12.464,76129,0
2013-05-02,12.429,12.452,12.371,12.413,70194,0
2013-05-03,12.471,12.478,12.394,12.413,65851,0
2013-05-06,12.447,12.447,12.394,12.429,43265,0
2013-05-07,12.464,12.464,12.371,12.447,87265,0
2013-05-08,12.413,12.508,12.379,12.493,66568,0
2013-05-09,12.493,12.493,12.168,12.365,225620,0
2013-05-10,12.405,12.413,12.298,12.413,101360,0
2013-05-13,12.464,12.471,12.263,12.291,131526,0
2013-05-14,12.349,12.349,12.276,12.326,55196,0
2013-05-15,12.356,12.371,12.249,12.349,192197,0
2013-05-16,12.379,12.379,12.269,12.334,116108,0
2013-05-17,12.371,12.371,12.213,12.249,192893,0
2013-05-20,12.263,12.263,12.178,12.2,121906,0
2013-05-21,12.228,12.276,12.213,12.269,73055,0
2013-05-22,12.291,12.299,12.184,12.236,82050,0
2013-05-23,12.22,12.291,12.22,12.262,52981,0
2013-05-24,12.285,12.285,12.213,12.262,56204,0
2013-05-28,12.249,12.291,12.112,12.184,98688,0
2013-05-29,12.193,12.193,11.807,11.95,196786,0
2013-05-30,11.991,12.023,11.944,12,101690,0
2013-05-31,12.022,12.022,11.762,11.795,205593,0
2013-06-03,11.877,11.877,11.525,11.594,262714,0
2013-06-04,11.494,11.776,11.494,11.776,109136,0
2013-06-05,11.815,11.836,11.713,11.755,66820,0
2013-06-06,11.793,11.836,11.748,11.828,148348,0
2013-06-07,11.877,11.892,11.821,11.855,107684,0
2013-06-10,11.786,11.844,11.57,11.601,169516,0
2013-06-11,11.556,11.587,11.508,11.57,187864,0
2013-06-12,11.624,11.672,11.486,11.556,123687,0
2013-06-13,11.57,11.663,11.335,11.663,114533,0
2013-06-14,11.718,11.828,11.718,11.786,86846,0
2013-06-17,11.849,11.849,11.693,11.724,97677,0
2013-06-18,11.718,11.793,11.679,11.793,62792,0
2013-06-19,11.815,11.856,11.747,11.807,78533,0
2013-06-20,11.671,11.776,11.507,11.671,125908,0
2013-06-21,11.755,11.815,11.63,11.712,86440,0
2013-06-24,11.686,11.686,11.348,11.409,101938,0
2013-06-25,11.525,11.707,11.348,11.646,249997,0
2013-06-26,11.786,11.864,11.724,11.836,71667,0
2013-06-27,11.871,11.959,11.786,11.939,135494,0
2013-06-28,11.974,11.974,11.755,11.786,74145,0
2013-07-01,11.864,11.927,11.671,11.679,109661,0
2013-07-02,11.655,11.686,11.547,11.554,28013,0
2013-07-03,11.348,11.525,11.348,11.46,48950,0
2013-07-05,11.525,11.531,11.283,11.312,119403,0
2013-07-08,11.289,11.378,11.26,11.326,170247,0
2013-07-09,11.339,11.416,11.277,11.361,56332,0
2013-07-10,11.354,11.386,11.304,11.354,76069,0
2013-07-11,11.485,11.531,11.368,11.485,118397,0
2013-07-12,11.378,11.485,11.378,11.455,85949,0
2013-07-15,11.47,11.576,11.455,11.563,55467,0
2013-07-16,11.563,11.563,11.401,11.435,64166,0
2013-07-17,11.435,11.547,11.435,11.507,79521,0
2013-07-18,11.516,11.531,11.435,11.507,111450,0
2013-07-19,11.479,11.485,11.435,11.455,60507,0
2013-07-22,11.525,11.547,11.441,11.47,84084,0
2013-07-23,11.525,11.531,11.461,11.525,96250,0
2013-07-24,11.541,11.541,11.455,11.516,67751,0
2013-07-25,11.5,11.541,11.446,11.541,48845,0
2013-07-26,11.57,11.587,11.461,11.587,80093,0
2013-07-29,11.525,11.555,11.422,11.441,44706,0
2013-07-30,11.492,11.492,11.416,11.461,78062,0
2013-07-31,11.5,11.5,11.36,11.441,88318,0
2013-08-01,11.455,11.485,11.304,11.338,88435,0
2013-08-02,11.36,11.416,11.304,11.401,55204,0
2013-08-05,11.353,11.401,11.296,11.316,101142,0
2013-08-06,11.316,11.333,11.229,11.316,60474,0
2013-08-07,11.296,11.333,11.259,11.304,77046,0
2013-08-08,11.289,11.353,11.283,11.338,73565,0
2013-08-09,11.338,11.386,11.316,11.386,76642,0
2013-08-12,11.368,11.461,11.368,11.455,75929,0
2013-08-13,11.455,11.48,11.338,11.386,96607,0
2013-08-14,11.429,11.485,11.408,11.461,86950,0
2013-08-15,11.368,11.368,11.289,11.316,135479,0
2013-08-16,11.251,11.338,11.244,11.304,104509,0
2013-08-19,11.216,11.325,11.21,11.259,140094,0
2013-08-20,11.283,11.283,11.157,11.201,70596,0
2013-08-21,11.245,11.245,11.088,11.11,97419,0
2013-08-22,11.15,11.179,11.088,11.119,88208,0
2013-08-23,11.157,11.216,11.061,11.163,73197,0
2013-08-26,11.201,11.224,11.103,11.11,85281,0
2013-08-27,11.096,11.119,11.032,11.084,265002,0
2013-08-28,11.053,11.11,11.024,11.061,95891,0
2013-08-29,11.061,11.088,11.039,11.088,55547,0
2013-08-30,11.119,11.119,11.053,11.088,79406,0
2013-09-03,11.11,11.11,11.039,11.075,73127,0
2013-09-04,11.06,11.126,11.06,11.126,93734,0
2013-09-05,11.11,11.11,11.06,11.095,35250,0
2013-09-06,11.088,11.118,11.022,11.039,53877,0
2013-09-09,11.053,11.103,11.047,11.088,64271,0
2013-09-10,11.075,11.095,11.046,11.095,75322,0
2013-09-11,11.088,11.103,11.047,11.103,96576,0
2013-09-12,11.061,11.11,11.039,11.088,92697,0
2013-09-13,11.052,11.075,11.008,11.075,62780,0
2013-09-16,11.127,11.15,11.076,11.127,89352,0
2013-09-17,11.088,11.126,11.075,11.083,92164,0
2013-09-18,11.095,11.289,11.088,11.259,56060,0
2013-09-19,11.267,11.289,11.179,11.237,80486,0
2013-09-20,11.251,11.267,11.192,11.192,82910,0
2013-09-23,11.209,11.283,11.209,11.267,61745,0
2013-09-24,11.333,11.482,11.237,11.482,102338,0
2013-09-25,11.449,11.464,11.283,11.327,112866,0
2013-09-26,11.395,11.488,11.362,11.488,100091,0
2013-09-27,11.482,11.488,11.37,11.423,67162,0
2013-09-30,11.431,11.551,11.411,11.482,85810,0
2013-10-01,11.431,11.521,11.395,11.442,60685,0
2013-10-02,11.37,11.464,11.34,11.442,80018,0
2013-10-03,11.395,11.488,11.355,11.395,76944,0
2013-10-04,11.379,11.403,11.296,11.312,77107,0
2013-10-07,11.333,11.333,11.283,11.289,37657,0
2013-10-08,11.289,11.317,11.245,11.251,62494,0
2013-10-09,11.201,11.267,11.192,11.237,82341,0
2013-10-10,11.267,11.34,11.267,11.296,133667,0
2013-10-11,11.296,11.387,11.296,11.333,126386,0
2013-10-14,11.283,11.34,11.259,11.267,80118,0
2013-10-15,11.333,11.333,11.237,11.276,123225,0
2013-10-16,11.245,11.362,11.216,11.355,107428,0
2013-10-17,11.349,11.438,11.349,11.431,93971,0
2013-10-18,11.379,11.438,11.37,11.387,73108,0
2013-10-21,11.458,11.458,11.37,11.395,103077,0
2013-10-22,11.355,11.496,11.355,11.45,62315,0
2013-10-23,11.465,11.552,11.443,11.496,58928,0
2013-10-24,11.482,11.529,11.411,11.505,71263,0
2013-10-25,11.458,11.552,11.432,11.513,97934,0
2013-10-28,11.522,11.568,11.482,11.482,67032,0
2013-10-29,11.488,11.496,11.432,11.475,85306,0
2013-10-30,11.45,11.496,11.424,11.465,113502,0
2013-10-31,11.443,11.45,11.312,11.403,92001,0
2013-11-01,11.387,11.419,11.37,11.37,89980,0
2013-11-04,11.37,11.424,11.362,11.395,89850,0
2013-11-05,11.387,11.411,11.37,11.38,120129,0
2013-11-06,11.411,11.419,11.38,11.419,83482,0
2013-11-07,11.395,11.424,11.38,11.395,112004,0
2013-11-08,11.37,11.411,11.355,11.395,96465,0
2013-11-11,11.349,11.403,11.349,11.403,46055,0
2013-11-12,11.37,11.411,11.34,11.37,96094,0
2013-11-13,11.355,11.387,11.34,11.38,49750,0
2013-11-14,11.362,11.403,11.349,11.403,47136,0
2013-11-15,11.37,11.411,11.355,11.387,48721,0
2013-11-18,11.38,11.475,11.37,11.411,145949,0
2013-11-19,11.387,11.438,11.37,11.424,89097,0
2013-11-20,11.403,11.432,11.333,11.34,116003,0
2013-11-21,11.349,11.395,11.333,11.362,109511,0
2013-11-22,11.333,11.458,11.333,11.438,78652,0
2013-11-25,11.432,11.451,11.425,11.425,58024,0
2013-11-26,11.403,11.425,11.37,11.411,53825,0
2013-11-27,11.362,11.458,11.34,11.451,63855,0
2013-11-29,11.403,11.476,11.395,11.432,26991,0
2013-12-02,11.411,11.444,11.362,11.362,99313,0
2013-12-03,11.355,11.395,11.34,11.355,95248,0
2013-12-04,11.317,11.37,11.312,11.34,74284,0
2013-12-05,11.312,11.403,11.312,11.38,83444,0
2013-12-06,11.37,11.432,11.333,11.395,178071,0
2013-12-09,11.403,11.403,11.34,11.38,278663,0
2013-12-10,11.362,11.395,11.355,11.362,186660,0
2013-12-11,11.362,11.403,11.327,11.38,140586,0
2013-12-12,11.38,11.432,11.362,11.432,98807,0
2013-12-13,11.38,11.42,11.312,11.403,110274,0
2013-12-16,11.387,11.432,11.362,11.425,84121,0
2013-12-17,11.42,11.425,11.327,11.395,110709,0
2013-12-18,11.38,11.444,11.349,11.438,140327,0
2013-12-19,11.403,11.444,11.403,11.438,112461,0
2013-12-20,11.451,11.514,11.424,11.49,132806,0
2013-12-23,11.49,11.683,11.476,11.64,99021,0
2013-12-24,11.64,11.659,11.588,11.659,64809,0
2013-12-26,11.659,11.667,11.576,11.625,83563,0
2013-12-27,11.594,11.65,11.581,11.61,60749,0
2013-12-30,11.588,11.61,11.506,11.581,83340,0
2013-12-31,11.546,11.587,11.514,11.524,73930,0
2014-01-02,11.53,11.563,11.49,11.54,75707,0
2014-01-03,11.514,11.61,11.49,11.61,82735,0
2014-01-06,11.588,11.705,11.588,11.696,56308,0
2014-01-07,11.667,11.711,11.625,11.69,114449,0
2014-01-08,11.65,11.803,11.625,11.77,103224,0
2014-01-09,11.747,11.795,11.716,11.786,84470,0
2014-01-10,11.755,11.847,11.716,11.847,100802,0
2014-01-13,11.786,11.867,11.786,11.851,48061,0
2014-01-14,11.817,11.883,11.786,11.875,109308,0
2014-01-15,11.883,11.883,11.824,11.867,154454,0
2014-01-16,11.831,11.851,11.809,11.847,53357,0
2014-01-17,11.777,11.883,11.747,11.86,153400,0
2014-01-21,11.847,11.907,11.839,11.867,91650,0
2014-01-22,11.86,11.916,11.839,11.89,113540,0
2014-01-23,11.89,12.028,11.875,12.028,106885,0
2014-01-24,11.96,11.983,11.846,11.916,77499,0
2014-01-27,11.875,11.89,11.689,11.731,100696,0
2014-01-28,11.704,11.794,11.689,11.786,47681,0
2014-01-29,11.722,11.722,11.561,11.632,82282,0
2014-01-30,11.639,11.689,11.585,11.675,70060,0
2014-01-31,11.585,11.675,11.544,11.625,70423,0
2014-02-03,11.657,11.682,11.592,11.609,47273,0
2014-02-04,11.592,11.639,11.568,11.625,50446,0
2014-02-05,11.639,11.639,11.528,11.544,62540,0
2014-02-06,11.544,11.585,11.544,11.576,75909,0
2014-02-07,11.568,11.576,11.537,11.576,107078,0
2014-02-10,11.576,11.576,11.537,11.576,60833,0
2014-02-11,11.544,11.585,11.537,11.585,94594,0
2014-02-12,11.568,11.585,11.552,11.576,90019,0
2014-02-13,11.544,11.576,11.537,11.552,73479,0
2014-02-14,11.576,11.625,11.576,11.625,72948,0
2014-02-18,11.592,11.6,11.576,11.585,64952,0
2014-02-19,11.609,11.625,11.585,11.6,47233,0
2014-02-20,11.585,11.609,11.581,11.592,56200,0
2014-02-21,11.585,11.625,11.576,11.625,40041,0
2014-02-24,11.544,11.639,11.537,11.625,82859,0
2014-02-25,11.625,11.632,11.585,11.592,67185,0
2014-02-26,11.581,11.6,11.568,11.592,47965,0
2014-02-27,11.6,11.649,11.585,11.649,95416,0
2014-02-28,11.658,11.658,11.575,11.632,83544,0
2014-03-03,11.581,11.625,11.552,11.625,99080,0
2014-03-04,11.6,11.683,11.585,11.658,68453,0
2014-03-05,11.639,11.666,11.61,11.639,71075,0
2014-03-06,11.639,11.683,11.632,11.675,52352,0
2014-03-07,11.632,11.658,11.581,11.592,69267,0
2014-03-10,11.568,11.616,11.568,11.575,90936,0
2014-03-11,11.537,11.575,11.537,11.56,96149,0
2014-03-12,11.544,11.61,11.537,11.568,87619,0
2014-03-13,11.552,11.61,11.552,11.61,71100,0
2014-03-14,11.616,11.616,11.568,11.593,81892,0
2014-03-17,11.593,11.658,11.585,11.625,176617,0
2014-03-18,11.616,11.71,11.616,11.632,206213,0
2014-03-19,11.639,11.675,11.61,11.649,164514,0
2014-03-20,11.639,11.649,11.568,11.615,77115,0
2014-03-21,11.632,11.666,11.58,11.649,79493,0
2014-03-24,11.683,11.683,11.585,11.639,82554,0
2014-03-25,11.625,11.666,11.625,11.658,80287,0
2014-03-26,11.649,11.649,11.609,11.625,44016,0
2014-03-27,11.609,11.615,11.58,11.58,62606,0
2014-03-28,11.6,11.666,11.58,11.666,68593,0
2014-03-31,11.632,11.666,11.609,11.666,68273,0
2014-04-01,11.625,11.696,11.625,11.696,102435,0
2014-04-02,11.658,11.69,11.6,11.609,143598,0
2014-04-03,11.592,11.632,11.592,11.6,115974,0
2014-04-04,11.609,11.716,11.609,11.696,149102,0
2014-04-07,11.675,11.696,11.675,11.69,58799,0
2014-04-08,11.675,11.675,11.609,11.632,67027,0
2014-04-09,11.609,11.649,11.609,11.632,115960,0
2014-04-10,11.639,11.666,11.632,11.632,59284,0
2014-04-11,11.625,11.658,11.625,11.639,79982,0
2014-04-14,11.658,11.666,11.649,11.658,86576,0
2014-04-15,11.632,11.649,11.615,11.625,104731,0
2014-04-16,11.615,11.639,11.592,11.625,132460,0
2014-04-17,11.609,11.666,11.609,11.658,73518,0
2014-04-21,11.649,11.724,11.649,11.724,72902,0
2014-04-22,11.705,11.741,11.705,11.734,45504,0
2014-04-23,11.711,11.835,11.711,11.82,35006,0
2014-04-24,11.764,11.764,11.711,11.764,85417,0
2014-04-25,11.716,11.826,11.716,11.805,31103,0
2014-04-28,11.78,11.82,11.741,11.741,87403,0
2014-04-29,11.741,11.757,11.705,11.724,130211,0
2014-04-30,11.716,11.748,11.716,11.724,96946,0
2014-05-01,11.711,11.764,11.711,11.741,101567,0
2014-05-02,11.716,11.748,11.711,11.748,83041,0
2014-05-05,11.734,11.734,11.711,11.724,59606,0
2014-05-06,11.705,11.757,11.705,11.748,113807,0
2014-05-07,11.716,11.764,11.711,11.748,85567,0
2014-05-08,11.734,11.757,11.734,11.757,51226,0
2014-05-09,11.734,11.764,11.734,11.741,280353,0
2014-05-12,11.748,11.764,11.734,11.764,97874,0
2014-05-13,11.757,11.826,11.757,11.82,95583,0
2014-05-14,11.82,11.856,11.788,11.798,157441,0
2014-05-15,11.798,11.812,11.788,11.812,50372,0
2014-05-16,11.812,11.826,11.788,11.812,67564,0
2014-05-19,11.764,11.812,11.764,11.812,111443,0
2014-05-20,11.812,11.82,11.78,11.788,67313,0
2014-05-21,11.812,11.887,11.78,11.873,122011,0
2014-05-22,11.887,11.887,11.857,11.887,35743,0
2014-05-23,11.88,11.896,11.857,11.887,39627,0
2014-05-27,11.887,11.887,11.857,11.873,75530,0
2014-05-28,11.865,11.887,11.865,11.887,51213,0
2014-05-29,11.88,11.887,11.865,11.873,53737,0
2014-05-30,11.865,11.887,11.865,11.887,63640,0
2014-06-02,11.88,11.887,11.788,11.843,70585,0
2014-06-03,11.805,11.82,11.788,11.805,77046,0
2014-06-04,11.805,11.826,11.757,11.78,98686,0
2014-06-05,11.805,11.865,11.78,11.865,37299,0
2014-06-06,11.82,11.873,11.764,11.865,56817,0
2014-06-09,11.843,11.88,11.843,11.873,31005,0
2014-06-10,11.865,11.88,11.849,11.88,56109,0
2014-06-11,11.873,11.905,11.873,11.905,77057,0
2014-06-12,11.865,11.95,11.865,11.95,39173,0
2014-06-13,11.914,11.995,11.914,11.995,59400,0
2014-06-16,11.95,11.966,11.896,11.923,57224,0
2014-06-17,11.932,11.939,11.849,11.873,47074,0
2014-06-18,11.857,11.914,11.772,11.914,47728,0
2014-06-19,11.974,11.974,11.905,11.923,44991,0
2014-06-20,11.914,11.914,11.887,11.914,27879,0
2014-06-23,11.932,11.939,11.914,11.939,26100,0
2014-06-24,11.939,11.939,11.905,11.932,27371,0
2014-06-25,11.932,11.943,11.914,11.923,39190,0
2014-06-26,11.896,11.958,11.887,11.932,66233,0
2014-06-27,11.905,11.95,11.905,11.95,32828,0
2014-06-30,11.95,12.006,11.95,11.988,67127,0
2014-07-01,11.983,11.983,11.914,11.966,86911,0
2014-07-02,11.943,11.974,11.914,11.974,65379,0
2014-07-03,11.983,11.983,11.896,11.974,55541,0
2014-07-07,11.943,11.996,11.943,11.996,46170,0
2014-07-08,11.958,11.996,11.958,11.996,77105,0
2014-07-09,11.958,11.958,11.923,11.95,50449,0
2014-07-10,11.958,11.974,11.943,11.966,33965,0
2014-07-11,11.958,11.966,11.923,11.943,85176,0
2014-07-14,11.939,11.983,11.932,11.974,56369,0
2014-07-15,11.966,11.983,11.905,11.958,73280,0
2014-07-16,11.95,11.958,11.914,11.95,77691,0
2014-07-17,11.966,11.974,11.923,11.939,59553,0
2014-07-18,11.966,11.966,11.943,11.95,44215,0
2014-07-21,11.95,11.95,11.939,11.943,37370,0
2014-07-22,11.983,12.006,11.974,12.006,35002,0
2014-07-23,12.006,12.014,11.983,11.996,46805,0
2014-07-24,11.988,12.022,11.974,11.988,62598,0
2014-07-25,11.996,12.014,11.988,12.006,54055,0
2014-07-28,12.014,12.03,11.983,11.996,41541,0
2014-07-29,11.988,12.014,11.974,11.974,34621,0
2014-07-30,11.974,11.983,11.856,11.872,134530,0
2014-07-31,11.796,11.864,11.755,11.755,125358,0
2014-08-01,11.787,11.81,11.755,11.787,65815,0
2014-08-04,11.818,11.841,11.701,11.77,204661,0
2014-08-05,11.731,11.77,11.627,11.636,51368,0
2014-08-06,11.627,11.708,11.627,11.693,116842,0
2014-08-07,11.708,11.762,11.693,11.747,33310,0
2014-08-08,11.693,11.796,11.636,11.778,81848,0
2014-08-11,11.787,11.841,11.787,11.841,39402,0
2014-08-12,11.833,11.841,11.81,11.81,83359,0
2014-08-13,11.833,11.841,11.77,11.77,70670,0
2014-08-14,11.778,11.818,11.77,11.81,53691,0
2014-08-15,11.818,11.872,11.81,11.849,77034,0
2014-08-18,11.841,11.896,11.796,11.81,37561,0
2014-08-19,11.856,11.896,11.804,11.81,56545,0
2014-08-20,11.841,11.864,11.81,11.849,38684,0
2014-08-21,11.841,11.864,11.77,11.787,111296,0
2014-08-22,11.787,11.796,11.747,11.755,54347,0
2014-08-25,11.804,11.818,11.721,11.738,49910,0
2014-08-26,11.762,11.778,11.721,11.778,51684,0
2014-08-27,11.77,11.81,11.747,11.778,94783,0
2014-08-28,11.693,11.787,11.686,11.787,101204,0
2014-08-29,11.787,11.81,11.755,11.81,48835,0
2014-09-02,11.804,11.804,11.787,11.804,30224,0
2014-09-03,11.804,11.826,11.787,11.818,51785,0
2014-09-04,11.841,11.841,11.77,11.81,83239,0
2014-09-05,11.787,11.818,11.778,11.81,50545,0
2014-09-08,11.826,11.833,11.796,11.81,39921,0
2014-09-09,11.787,11.804,11.721,11.747,73818,0
2014-09-10,11.708,11.73,11.678,11.73,70352,0
2014-09-11,11.708,11.755,11.7,11.721,71797,0
2014-09-12,11.721,11.721,11.686,11.693,16935,0
2014-09-15,11.693,11.713,11.686,11.686,60540,0
2014-09-16,11.693,11.721,11.61,11.713,60605,0
2014-09-17,11.73,11.755,11.662,11.67,72847,0
2014-09-18,11.662,11.708,11.662,11.693,64228,0
2014-09-19,11.713,11.763,11.635,11.693,73172,0
2014-09-22,11.635,11.67,11.626,11.626,44061,0
2014-09-23,11.579,11.708,11.579,11.618,71084,0
2014-09-24,11.601,11.67,11.601,11.662,58177,0
2014-09-25,11.601,11.626,11.585,11.601,56485,0
2014-09-26,11.593,11.686,11.574,11.579,47548,0
2014-09-29,11.559,11.618,11.559,11.61,33329,0
2014-09-30,11.601,11.678,11.593,11.678,79646,0
2014-10-01,11.593,11.713,11.566,11.635,125672,0
2014-10-02,11.61,11.693,11.559,11.626,120385,0
2014-10-03,11.626,11.662,11.61,11.626,57607,0
2014-10-06,11.585,11.626,11.579,11.626,52870,0
2014-10-07,11.601,11.643,11.585,11.61,72084,0
2014-10-08,11.585,11.643,11.574,11.626,79555,0
2014-10-09,11.626,11.653,11.593,11.618,83044,0
2014-10-10,11.626,11.747,11.61,11.693,36165,0
2014-10-13,11.678,11.693,11.643,11.662,53681,0
2014-10-14,11.67,11.67,11.618,11.626,43028,0
2014-10-15,11.61,11.61,11.408,11.457,86808,0
2014-10-16,11.383,11.525,11.238,11.508,103665,0
2014-10-17,11.534,11.566,11.484,11.544,108443,0
2014-10-20,11.525,11.559,11.525,11.544,76624,0
2014-10-21,11.544,11.626,11.544,11.626,85195,0
2014-10-22,11.626,11.662,11.566,11.626,79793,0
2014-10-23,11.67,11.701,11.67,11.678,51631,0
2014-10-24,11.701,11.701,11.662,11.686,20980,0
2014-10-27,11.653,11.722,11.653,11.701,55279,0
2014-10-28,11.731,11.739,11.67,11.722,50890,0
2014-10-29,11.713,11.772,11.626,11.635,108328,0
2014-10-30,11.593,11.693,11.593,11.635,27360,0
2014-10-31,11.686,11.798,11.618,11.635,60683,0
2014-11-03,11.653,11.662,11.618,11.618,63972,0
2014-11-04,11.626,11.67,11.55,11.55,65975,0
2014-11-05,11.558,11.593,11.558,11.566,38540,0
2014-11-06,11.517,11.566,11.517,11.558,46502,0
2014-11-07,11.543,11.61,11.543,11.601,30037,0
2014-11-10,11.601,11.635,11.585,11.618,61739,0
2014-11-11,11.626,11.635,11.491,11.626,88979,0
2014-11-12,11.601,11.643,11.558,11.558,87671,0
2014-11-13,11.566,11.601,11.558,11.574,58126,0
2014-11-14,11.566,11.574,11.483,11.55,60878,0
2014-11-17,11.525,11.574,11.525,11.566,104677,0
2014-11-18,11.566,11.579,11.533,11.55,75197,0
2014-11-19,11.579,11.585,11.543,11.585,79546,0
2014-11-20,11.525,11.585,11.525,11.566,54428,0
2014-11-21,11.566,11.644,11.558,11.644,91286,0
2014-11-24,11.61,11.636,11.558,11.558,77462,0
2014-11-25,11.558,11.644,11.558,11.61,70606,0
2014-11-26,11.601,11.686,11.601,11.662,66404,0
2014-11-28,11.61,11.693,11.601,11.619,32912,0
2014-12-01,11.574,11.644,11.566,11.601,113703,0
2014-12-02,11.579,11.686,11.579,11.627,124835,0
2014-12-03,11.619,11.702,11.593,11.593,103735,0
2014-12-04,11.619,11.671,11.601,11.61,106453,0
2014-12-05,11.619,11.627,11.566,11.574,104033,0
2014-12-08,11.558,11.574,11.5,11.508,147815,0
2014-12-09,11.483,11.525,11.434,11.464,110050,0
2014-12-10,11.44,11.517,11.434,11.456,123360,0
2014-12-11,11.44,11.474,11.434,11.446,71668,0
2014-12-12,11.427,11.464,11.38,11.397,117140,0
2014-12-15,11.397,11.413,11.265,11.265,127623,0
2014-12-16,11.219,11.289,11.191,11.265,120899,0
2014-12-17,11.283,11.42,11.226,11.397,100923,0
2014-12-18,11.38,11.5,11.346,11.397,131476,0
2014-12-19,11.397,11.456,11.397,11.42,77479,0
2014-12-22,11.491,11.5,11.42,11.427,119908,0
2014-12-23,11.371,11.456,11.371,11.434,136457,0
2014-12-24,11.397,11.474,11.397,11.42,50375,0
2014-12-26,11.413,11.446,11.397,11.42,74757,0
2014-12-29,11.405,11.484,11.38,11.464,178495,0
2014-12-30,11.427,11.446,11.371,11.388,105696,0
2014-12-31,11.38,11.484,11.38,11.474,223304,0
2015-01-02,11.44,11.585,11.44,11.579,61942,0
2015-01-05,11.544,11.574,11.474,11.534,111465,0
2015-01-06,11.525,11.55,11.474,11.534,138875,0
2015-01-07,11.55,11.629,11.534,11.579,83907,0
2015-01-08,11.585,11.629,11.567,11.629,74757,0
2015-01-09,11.612,11.646,11.518,11.594,108547,0
2015-01-12,11.574,11.629,11.574,11.629,54267,0
2015-01-13,11.629,11.695,11.629,11.646,89615,0
2015-01-14,11.567,11.673,11.567,11.663,43343,0
2015-01-15,11.663,11.687,11.646,11.687,51208,0
2015-01-16,11.687,11.769,11.673,11.687,67918,0
2015-01-20,11.704,11.724,11.673,11.704,46929,0
2015-01-21,11.724,11.752,11.611,11.637,59947,0
2015-01-22,11.695,11.695,11.593,11.593,38870,0
2015-01-23,11.593,11.68,11.593,11.68,40389,0
2015-01-26,11.68,11.68,11.637,11.673,29186,0
2015-01-27,11.673,11.673,11.62,11.62,17479,0
2015-01-28,11.628,11.637,11.525,11.558,60052,0
2015-01-29,11.517,11.637,11.517,11.62,61049,0
2015-01-30,11.628,11.68,11.593,11.68,51716,0
2015-02-02,11.704,11.704,11.585,11.62,64404,0
2015-02-03,11.628,11.68,11.601,11.68,93596,0
2015-02-04,11.704,11.734,11.637,11.704,75409,0
2015-02-05,11.695,11.695,11.68,11.695,50510,0
2015-02-06,11.709,11.709,11.673,11.709,74782,0
2015-02-09,11.663,11.743,11.663,11.734,58709,0
2015-02-10,11.709,11.724,11.673,11.709,50383,0
2015-02-11,11.709,11.743,11.673,11.68,38308,0
2015-02-12,11.673,11.715,11.673,11.704,29395,0
2015-02-13,11.687,11.724,11.687,11.715,53548,0
2015-02-17,11.695,11.734,11.593,11.611,91254,0
2015-02-18,11.637,11.646,11.574,11.628,41516,0
2015-02-19,11.601,11.673,11.601,11.637,90620,0
2015-02-20,11.637,11.695,11.637,11.695,59433,0
2015-02-23,11.716,11.834,11.688,11.725,83568,0
2015-02-24,11.704,11.81,11.704,11.81,46351,0
2015-02-25,11.81,11.842,11.777,11.842,56730,0
2015-02-26,11.842,11.901,11.803,11.901,38794,0
2015-02-27,11.901,11.996,11.875,11.987,51775,0
2015-03-02,11.987,11.987,11.795,11.866,61122,0
2015-03-03,11.884,11.884,11.834,11.834,22038,0
2015-03-04,11.834,11.849,11.777,11.777,62709,0
2015-03-05,11.777,11.803,11.777,11.786,50408,0
2015-03-06,11.81,11.81,11.716,11.716,51261,0
2015-03-09,11.735,11.77,11.681,11.704,103619,0
2015-03-10,11.663,11.725,11.663,11.663,143559,0
2015-03-11,11.704,11.753,11.673,11.716,174119,0
2015-03-12,11.704,11.777,11.704,11.725,112387,0
2015-03-13,11.735,11.803,11.735,11.761,82064,0
2015-03-16,11.777,11.81,11.761,11.81,77198,0
2015-03-17,11.803,11.849,11.803,11.842,21797,0
2015-03-18,11.842,11.875,11.81,11.875,78533,0
2015-03-19,11.857,11.866,11.803,11.849,127244,0
2015-03-20,11.875,11.942,11.846,11.91,247467,0
2015-03-23,11.92,11.949,11.866,11.92,67880,0
2015-03-24,11.884,11.957,11.884,11.957,43563,0
2015-03-25,11.949,11.988,11.942,11.957,28922,0
2015-03-26,11.938,11.988,11.938,11.949,116647,0
2015-03-27,11.949,12.015,11.942,12.007,44045,0
2015-03-30,11.965,11.983,11.957,11.957,23715,0
2015-03-31,11.957,11.997,11.949,11.973,38604,0
2015-04-01,11.973,11.983,11.938,11.949,52273,0
2015-04-02,11.957,11.997,11.949,11.973,65585,0
2015-04-06,11.983,12.061,11.983,11.997,34609,0
2015-04-07,12.007,12.051,11.983,12.042,60880,0
2015-04-08,12.051,12.09,12.025,12.09,38603,0
2015-04-09,12.09,12.098,12.025,12.025,51607,0
2015-04-10,12.051,12.069,12.025,12.042,19721,0
2015-04-13,12.015,12.042,11.997,12.042,47068,0
2015-04-14,12.051,12.076,12.033,12.061,41141,0
2015-04-15,12.042,12.157,12.042,12.076,84501,0
2015-04-16,12.098,12.108,12.042,12.069,129836,0
2015-04-17,12.061,12.182,12.042,12.174,53239,0
2015-04-20,12.174,12.215,12.157,12.192,17614,0
2015-04-21,12.24,12.24,12.192,12.192,15945,0
2015-04-22,12.207,12.207,12.192,12.192,52196,0
2015-04-23,12.2,12.207,12.192,12.2,26698,0
2015-04-24,12.207,12.315,12.207,12.215,50364,0
2015-04-27,12.222,12.264,12.222,12.248,53877,0
2015-04-28,12.264,12.315,12.264,12.29,50994,0
2015-04-29,12.29,12.298,12.264,12.282,35478,0
2015-04-30,12.264,12.315,12.264,12.273,58570,0
2015-05-01,12.29,12.315,12.282,12.306,120986,0
2015-05-04,12.273,12.282,12.24,12.256,34153,0
2015-05-05,12.248,12.264,12.138,12.147,98739,0
2015-05-06,12.121,12.182,12.081,12.174,286133,0
2015-05-07,12.107,12.174,12.098,12.138,24197,0
2015-05-08,12.121,12.273,12.121,12.182,13592,0
2015-05-11,12.157,12.182,12.128,12.128,14671,0
2015-05-12,12.09,12.157,12.06,12.098,27409,0
2015-05-13,12.081,12.138,12.081,12.121,22370,0
2015-05-14,12.121,12.306,12.121,12.165,40529,0
2015-05-15,12.182,12.248,12.157,12.207,15511,0
2015-05-18,12.546,12.556,12.147,12.192,69970,0
2015-05-19,12.182,12.24,12.138,12.165,51661,0
2015-05-20,12.128,12.182,12.115,12.121,31076,0
2015-05-21,12.107,12.192,12.107,12.157,43508,0
2015-05-22,12.174,12.192,12.098,12.115,34425,0
2015-05-26,12.098,12.115,12.075,12.107,25547,0
2015-05-27,12.075,12.192,12.075,12.157,42313,0
2015-05-28,12.157,12.165,12.121,12.165,19017,0
2015-05-29,12.121,12.165,12.121,12.138,57612,0
2015-06-01,12.128,12.147,12.115,12.128,42206,0
2015-06-02,12.128,12.147,12.128,12.138,16286,0
2015-06-03,12.157,12.165,12.098,12.121,28566,0
2015-06-04,12.138,12.147,12.089,12.098,15896,0
2015-06-05,12.138,12.138,11.995,12.014,32274,0
2015-06-08,11.935,11.995,11.935,11.97,32154,0
2015-06-09,11.97,11.97,11.755,11.821,54279,0
2015-06-10,11.846,11.863,11.814,11.863,18873,0
2015-06-11,11.863,11.863,11.772,11.772,27288,0
2015-06-12,11.789,11.863,11.789,11.814,27372,0
2015-06-15,11.821,11.916,11.814,11.846,21754,0
2015-06-16,11.853,11.916,11.789,11.814,22351,0
2015-06-17,11.83,11.907,11.806,11.907,29523,0
2015-06-18,11.907,11.926,11.853,11.88,39921,0
2015-06-19,11.871,11.963,11.837,11.88,54039,0
2015-06-22,11.863,11.888,11.837,11.863,19123,0
2015-06-23,11.863,11.946,11.863,11.907,36185,0
2015-06-24,11.926,11.935,11.871,11.871,43110,0
2015-06-25,11.871,11.897,11.771,11.771,43466,0
2015-06-26,11.755,11.805,11.672,11.672,19361,0
2015-06-29,11.644,11.644,11.537,11.537,42641,0
2015-06-30,11.578,11.662,11.578,11.662,71747,0
2015-07-01,11.635,11.771,11.635,11.771,48931,0
2015-07-02,11.737,11.755,11.727,11.755,46675,0
2015-07-06,11.68,11.727,11.68,11.696,41328,0
2015-07-07,11.688,11.771,11.688,11.771,49648,0
2015-07-08,11.737,11.853,11.718,11.853,42282,0
2015-07-09,11.813,11.837,11.662,11.662,61521,0
2015-07-10,11.644,11.711,11.644,11.688,69482,0
2015-07-13,11.705,11.711,11.654,11.705,79218,0
2015-07-14,11.696,11.718,11.672,11.705,60906,0
2015-07-15,11.711,11.798,11.705,11.771,54579,0
2015-07-16,11.771,11.805,11.771,11.798,86700,0
2015-07-17,11.798,11.821,11.788,11.805,47982,0
2015-07-20,11.83,11.83,11.771,11.779,39791,0
2015-07-21,11.755,11.771,11.737,11.771,22092,0
2015-07-22,11.779,11.798,11.762,11.771,17819,0
2015-07-23,11.788,11.83,11.755,11.83,18171,0
2015-07-24,11.821,11.821,11.762,11.762,34813,0
2015-07-27,11.746,11.779,11.59,11.626,33865,0
2015-07-28,11.643,11.746,11.643,11.711,21008,0
2015-07-29,11.687,11.821,11.671,11.771,21477,0
2015-07-30,11.771,11.788,11.771,11.771,40829,0
2015-07-31,11.798,11.821,11.798,11.813,23717,0
2015-08-03,11.813,11.838,11.788,11.83,9168,0
2015-08-04,11.805,11.847,11.798,11.805,16992,0
2015-08-05,11.798,11.798,11.762,11.762,29853,0
2015-08-06,11.737,11.805,11.727,11.762,44157,0
2015-08-07,11.718,11.779,11.718,11.737,26787,0
2015-08-10,11.737,11.771,11.737,11.737,22186,0
2015-08-11,11.727,11.762,11.704,11.737,42718,0
2015-08-12,11.711,11.746,11.679,11.727,42363,0
2015-08-13,11.695,11.711,11.695,11.695,39881,0
2015-08-14,11.671,11.746,11.653,11.727,30682,0
2015-08-17,11.737,11.746,11.718,11.737,26551,0
2015-08-18,11.727,11.813,11.727,11.788,38941,0
2015-08-19,11.788,11.813,11.762,11.813,20766,0
2015-08-20,11.771,11.805,11.736,11.755,49708,0
2015-08-21,11.704,11.762,11.652,11.67,41270,0
2015-08-24,11.452,11.576,11.259,11.452,68643,0
2015-08-25,11.56,11.568,11.437,11.507,44200,0
2015-08-26,11.516,11.568,11.516,11.568,45722,0
2015-08-27,11.568,11.576,11.533,11.568,29662,0
2015-08-28,11.543,11.582,11.525,11.568,37517,0
2015-08-31,11.568,11.616,11.56,11.589,42323,0
2015-09-01,11.516,11.686,11.507,11.686,39039,0
2015-09-02,11.67,11.838,11.67,11.838,60730,0
2015-09-03,11.805,11.813,11.771,11.771,24856,0
2015-09-04,11.695,11.755,11.576,11.589,101766,0
2015-09-08,11.616,11.634,11.568,11.616,118297,0
2015-09-09,11.616,11.616,11.388,11.444,79372,0
2015-09-10,11.414,11.43,11.37,11.406,135407,0
2015-09-11,11.414,11.437,11.414,11.43,35056,0
2015-09-14,11.43,11.43,11.343,11.343,42208,0
2015-09-15,11.343,11.388,11.327,11.327,35172,0
2015-09-16,11.343,11.361,11.327,11.352,36930,0
2015-09-17,11.335,11.489,11.25,11.489,91913,0
2015-09-18,11.452,11.516,11.335,11.38,52757,0
2015-09-21,11.461,11.471,11.422,11.422,34353,0
2015-09-22,11.422,11.437,11.398,11.398,56711,0
2015-09-23,11.43,11.445,11.388,11.43,41979,0
2015-09-24,11.335,11.398,11.327,11.343,153229,0
2015-09-25,11.361,11.406,11.361,11.38,29577,0
2015-09-28,11.38,11.38,11.242,11.258,48984,0
2015-09-29,11.258,11.283,11.035,11.12,80466,0
2015-09-30,11.198,11.361,11.154,11.361,43205,0
2015-10-01,11.317,11.317,11.198,11.216,32143,0
2015-10-02,11.14,11.18,11.093,11.147,83493,0
2015-10-05,11.188,11.249,11.147,11.249,129307,0
2015-10-06,11.249,11.283,11.216,11.283,55897,0
2015-10-07,11.317,11.43,11.317,11.43,90599,0
2015-10-08,11.406,11.644,11.406,11.635,183525,0
2015-10-09,11.618,11.618,11.561,11.577,63466,0
2015-10-12,11.534,11.583,11.414,11.43,82290,0
2015-10-13,11.422,11.453,11.38,11.414,86057,0
2015-10-14,11.398,11.445,11.343,11.38,161051,0
2015-10-15,11.361,11.507,11.343,11.499,76507,0
2015-10-16,11.499,11.561,11.437,11.561,79418,0
2015-10-19,11.569,11.644,11.525,11.644,134075,0
2015-10-20,11.608,11.738,11.608,11.738,137145,0
2015-10-21,11.729,11.748,11.688,11.712,115915,0
2015-10-22,11.712,11.886,11.688,11.757,189261,0
2015-10-23,11.72,11.877,11.68,11.748,93357,0
2015-10-26,11.738,11.738,11.643,11.671,30194,0
2015-10-27,11.626,11.671,11.583,11.607,66981,0
2015-10-28,11.607,11.643,11.55,11.643,59924,0
2015-10-29,11.626,11.626,11.568,11.626,32854,0
2015-10-30,11.635,11.738,11.568,11.738,54488,0
2015-11-02,11.738,11.738,11.497,11.662,99023,0
2015-11-03,11.635,11.671,11.56,11.662,68137,0
2015-11-04,11.635,11.635,11.568,11.635,75360,0
2015-11-05,11.583,11.617,11.55,11.617,243744,0
2015-11-06,11.589,11.589,11.451,11.56,34704,0
2015-11-09,11.525,11.525,11.451,11.479,70966,0
2015-11-10,11.451,11.497,11.42,11.443,268733,0
2015-11-11,11.451,11.451,11.387,11.403,22903,0
2015-11-12,11.367,11.428,11.367,11.395,38985,0
2015-11-13,11.377,11.387,11.289,11.324,95555,0
2015-11-16,11.35,11.358,11.297,11.358,55875,0
2015-11-17,11.34,11.395,11.314,11.34,40835,0
2015-11-18,11.314,11.377,11.314,11.377,104230,0
2015-11-19,11.387,11.395,11.288,11.324,36764,0
2015-11-20,11.305,11.395,11.305,11.367,30449,0
2015-11-23,11.377,11.428,11.35,11.428,19647,0
2015-11-24,11.35,11.411,11.332,11.395,27234,0
2015-11-25,11.377,11.428,11.377,11.411,116042,0
2015-11-27,11.395,11.411,11.395,11.411,11719,0
2015-11-30,11.452,11.47,11.411,11.46,48253,0
2015-12-01,11.452,11.489,11.444,11.46,128136,0
2015-12-02,11.435,11.48,11.387,11.395,71648,0
2015-12-03,11.367,11.395,11.254,11.314,66323,0
2015-12-04,11.333,11.377,11.305,11.367,44923,0
2015-12-07,11.35,11.35,11.314,11.314,32051,0
2015-12-08,11.296,11.358,11.28,11.34,30072,0
2015-12-09,11.305,11.305,11.203,11.262,159242,0
2015-12-10,11.237,11.28,11.237,11.262,45958,0
2015-12-11,11.203,11.262,11.149,11.237,75716,0
2015-12-14,11.184,11.212,11.133,11.175,100192,0
2015-12-15,11.175,11.367,11.166,11.314,136378,0
2015-12-16,11.314,11.452,11.246,11.42,89731,0
2015-12-17,11.444,11.507,11.35,11.489,73532,0
2015-12-18,11.489,11.516,11.452,11.489,51701,0
2015-12-21,11.46,11.7,11.28,11.452,85249,0
2015-12-22,11.435,11.561,11.35,11.516,72003,0
2015-12-23,11.57,11.708,11.444,11.69,61470,0
2015-12-24,11.619,11.685,11.533,11.543,30257,0
2015-12-28,11.498,11.67,11.47,11.507,83094,0
2015-12-29,11.516,11.591,11.435,11.47,39886,0
2015-12-30,11.42,11.619,11.42,11.578,53365,0
2015-12-31,11.619,11.7,11.543,11.673,64978,0
2016-01-04,11.551,11.7,11.546,11.7,61551,0
2016-01-05,11.69,11.741,11.609,11.673,48637,0
2016-01-06,11.627,11.731,11.599,11.599,66809,0
2016-01-07,11.543,11.584,11.435,11.484,40363,0
2016-01-08,11.47,11.533,11.429,11.48,28028,0
2016-01-11,11.444,11.57,11.44,11.46,154248,0
2016-01-12,11.48,11.507,11.428,11.489,33572,0
2016-01-13,11.489,11.561,11.358,11.377,28675,0
2016-01-14,11.377,11.42,11.271,11.35,32652,0
2016-01-15,11.262,11.288,11.054,11.221,17218,0
2016-01-19,11.221,11.271,11.037,11.149,72844,0
2016-01-20,11.149,11.149,11.009,11.045,75015,0
2016-01-21,11.142,11.519,11.119,11.454,65106,0
2016-01-22,11.454,11.527,11.36,11.43,12033,0
2016-01-25,11.405,11.473,11.379,11.473,11368,0
2016-01-26,11.473,11.473,11.315,11.454,60055,0
2016-01-27,11.413,11.445,11.325,11.351,35670,0
2016-01-28,11.369,11.454,11.263,11.342,93512,0
2016-01-29,11.43,11.432,11.229,11.43,36222,0
2016-02-01,11.387,11.445,11.297,11.436,56752,0
2016-02-02,11.437,11.437,11.247,11.351,37262,0
2016-02-03,11.342,11.422,11.255,11.422,35586,0
2016-02-04,11.397,11.445,11.289,11.437,51824,0
2016-02-05,11.369,11.387,11.255,11.387,48018,0
2016-02-08,11.289,11.394,11.114,11.222,43599,0
2016-02-09,11.114,11.242,11.018,11.175,67031,0
2016-02-10,11.222,11.247,11.175,11.238,50799,0
2016-02-11,11.142,11.196,11.009,11.053,35365,0
2016-02-12,11.149,11.166,11.045,11.133,34228,0
2016-02-16,11.212,11.222,11.071,11.175,41938,0
2016-02-17,11.238,11.272,11.184,11.272,21430,0
2016-02-18,11.272,11.325,11.202,11.238,14076,0
2016-02-19,11.192,11.281,11.184,11.247,39993,0
2016-02-22,11.37,11.37,11.192,11.306,30971,0
2016-02-23,11.334,11.343,11.255,11.343,44193,0
2016-02-24,11.222,11.38,11.222,11.361,26098,0
2016-02-25,11.406,11.406,11.361,11.38,11263,0
2016-02-26,11.398,11.404,11.388,11.398,3052,0
2016-02-29,11.406,11.431,11.325,11.361,25662,0
2016-03-01,11.352,11.446,11.352,11.446,32167,0
2016-03-02,11.475,11.475,11.406,11.438,25427,0
2016-03-03,11.455,11.546,11.455,11.538,33060,0
2016-03-04,11.502,11.75,11.502,11.75,25933,0
2016-03-07,11.634,11.819,11.628,11.722,67989,0
2016-03-08,11.652,11.75,11.652,11.697,52268,0
2016-03-09,11.722,11.759,11.64,11.652,54688,0
2016-03-10,11.706,11.75,11.616,11.631,67796,0
2016-03-11,11.634,11.74,11.634,11.713,45630,0
2016-03-14,11.731,11.809,11.671,11.731,137144,0
2016-03-15,11.774,11.809,11.74,11.809,73205,0
2016-03-16,11.838,11.854,11.768,11.793,27225,0
2016-03-17,11.809,11.838,11.793,11.833,19831,0
2016-03-18,11.864,11.96,11.793,11.793,33056,0
2016-03-21,11.759,11.872,11.759,11.872,21453,0
2016-03-22,11.838,11.882,11.766,11.872,75729,0
2016-03-23,11.864,11.909,11.854,11.861,43584,0
2016-03-24,11.819,11.882,11.721,11.783,30738,0
2016-03-28,11.739,11.909,11.739,11.766,35706,0
2016-03-29,11.8,11.847,11.749,11.809,18121,0
2016-03-30,11.838,11.918,11.838,11.918,41280,0
2016-03-31,11.961,11.961,11.713,11.854,91899,0
2016-04-01,11.864,11.909,11.855,11.903,56900,0
2016-04-04,11.928,11.928,11.766,11.819,38902,0
2016-04-05,11.792,11.847,11.713,11.828,59142,0
2016-04-06,11.819,11.918,11.758,11.899,68426,0
2016-04-07,11.8,11.87,11.8,11.864,23551,0
2016-04-08,11.882,11.913,11.809,11.854,15770,0
2016-04-11,11.872,11.909,11.854,11.899,19243,0
2016-04-12,11.942,11.951,11.872,11.89,41585,0
2016-04-13,11.937,11.98,11.928,11.98,19154,0
2016-04-14,11.97,11.97,11.89,11.928,48129,0
2016-04-15,11.97,11.97,11.89,11.937,63351,0
2016-04-18,11.961,11.961,11.932,11.951,30102,0
2016-04-19,11.995,12.05,11.97,12.05,28495,0
2016-04-20,12.114,12.114,12.024,12.05,71121,0
2016-04-21,12.096,12.114,12.042,12.106,142414,0
2016-04-22,12.087,12.114,12.087,12.106,39290,0
2016-04-25,12.121,12.158,12.077,12.114,61095,0
2016-04-26,12.166,12.166,12.077,12.148,29451,0
2016-04-27,12.166,12.17,12.138,12.158,23852,0
2016-04-28,12.193,12.193,12.077,12.096,24855,0
2016-04-29,12.138,12.156,12.069,12.106,38468,0
2016-05-02,12.121,12.151,12.077,12.087,67860,0
2016-05-03,12.114,12.114,12.042,12.05,23134,0
2016-05-04,12.05,12.087,12.024,12.087,33378,0
2016-05-05,12.114,12.114,12.032,12.042,33705,0
2016-05-06,12.06,12.06,11.987,11.995,28999,0
2016-05-09,12.014,12.014,11.772,12.005,35133,0
2016-05-10,12.032,12.05,11.95,12.042,50656,0
2016-05-11,12.042,12.106,11.942,11.987,95637,0
2016-05-12,12.024,12.042,11.936,11.987,51842,0
2016-05-13,11.969,12.024,11.942,11.95,28726,0
2016-05-16,11.987,12.014,11.853,11.96,326401,0
2016-05-17,11.979,12.014,11.936,11.95,46214,0
2016-05-18,12.032,12.032,11.917,11.995,60871,0
2016-05-19,11.969,12.096,11.817,12.096,76784,0
2016-05-20,12.128,12.167,11.968,12.096,47453,0
2016-05-23,12.087,12.087,12.042,12.069,26489,0
2016-05-24,12.042,12.077,12.014,12.069,48598,0
2016-05-25,12.087,12.087,12.05,12.06,31980,0
2016-05-26,12.06,12.138,12.06,12.114,25816,0
2016-05-27,12.096,12.148,12.096,12.128,15353,0
2016-05-31,12.158,12.167,12.128,12.148,10023,0
2016-06-01,12.167,12.167,12.114,12.158,29997,0
2016-06-02,12.138,12.249,12.118,12.121,21658,0
2016-06-03,12.148,12.194,12.121,12.184,17134,0
2016-06-06,12.158,12.221,12.121,12.214,45302,0
2016-06-07,12.221,12.266,12.176,12.194,92562,0
2016-06-08,12.214,12.231,12.184,12.221,35893,0
2016-06-09,12.231,12.31,12.226,12.257,24382,0
2016-06-10,12.249,12.394,12.148,12.257,57108,0
2016-06-13,12.293,12.294,12.214,12.221,41213,0
2016-06-14,12.204,12.214,12.096,12.138,46426,0
2016-06-15,12.148,12.148,12.096,12.128,24583,0
2016-06-16,12.128,12.158,12.076,12.121,54048,0
2016-06-17,12.121,12.194,12.121,12.176,25239,0
2016-06-20,12.194,12.249,12.194,12.249,26688,0
2016-06-21,12.285,12.31,12.257,12.285,31867,0
2016-06-22,12.302,12.356,12.249,12.356,81617,0
2016-06-23,12.42,12.42,12.276,12.32,60265,0
2016-06-24,12.249,12.32,12.113,12.214,132418,0
2016-06-27,12.194,12.194,12.059,12.147,37221,0
2016-06-28,12.221,12.221,12.111,12.166,36383,0
2016-06-29,12.214,12.24,12.142,12.214,110054,0
2016-06-30,12.257,12.281,12.158,12.24,45809,0
2016-07-01,12.32,12.32,12.204,12.285,52784,0
2016-07-05,12.24,12.249,12.12,12.175,46519,0
2016-07-06,12.157,12.231,12.127,12.221,59443,0
2016-07-07,12.24,12.376,12.218,12.329,33410,0
2016-07-08,12.366,12.439,12.24,12.394,36483,0
2016-07-11,12.394,12.394,12.275,12.329,24650,0
2016-07-12,12.356,12.41,12.266,12.386,37270,0
2016-07-13,12.402,12.449,12.32,12.366,90264,0
2016-07-14,12.42,12.511,12.356,12.449,64982,0
2016-07-15,12.42,12.471,12.403,12.449,43163,0
2016-07-18,12.594,12.594,12.429,12.458,72956,0
2016-07-19,12.538,12.545,12.376,12.42,37260,0
2016-07-20,12.492,12.546,12.439,12.502,26967,0
2016-07-21,12.546,12.595,12.41,12.449,48855,0
2016-07-22,12.483,12.483,12.366,12.41,70844,0
2016-07-25,12.439,12.462,12.356,12.366,38709,0
2016-07-26,12.356,12.42,12.284,12.376,69754,0
2016-07-27,12.429,12.429,12.338,12.402,30887,0
2016-07-28,12.439,12.439,12.352,12.41,54466,0
2016-07-29,12.439,12.507,12.429,12.466,28971,0
2016-08-01,12.502,12.512,12.376,12.449,48925,0
2016-08-02,12.449,12.449,12.284,12.386,53816,0
2016-08-03,12.394,12.429,12.366,12.376,110517,0
2016-08-04,12.394,12.449,12.394,12.449,58858,0
2016-08-05,12.449,12.512,12.439,12.458,58771,0
2016-08-08,12.449,12.474,12.41,12.429,46547,0
2016-08-09,12.42,12.458,12.356,12.402,53034,0
2016-08-10,12.42,12.439,12.328,12.386,66363,0
2016-08-11,12.42,12.42,12.333,12.366,111363,0
2016-08-12,12.402,12.424,12.309,12.309,104817,0
2016-08-15,12.348,12.41,12.319,12.366,74009,0
2016-08-16,12.394,12.458,12.366,12.449,52496,0
2016-08-17,12.466,12.466,12.439,12.458,34432,0
2016-08-18,12.466,12.474,12.449,12.466,29944,0
2016-08-19,12.466,12.466,12.394,12.42,69376,0
2016-08-22,12.449,12.493,12.41,12.474,39938,0
2016-08-23,12.493,12.531,12.449,12.493,47497,0
2016-08-24,12.503,12.513,12.458,12.483,38022,0
2016-08-25,12.493,12.531,12.458,12.493,47615,0
2016-08-26,12.523,12.604,12.458,12.503,68597,0
2016-08-29,12.483,12.539,12.466,12.531,54100,0
2016-08-30,12.503,12.548,12.503,12.531,25779,0
2016-08-31,12.567,12.577,12.513,12.547,102095,0
2016-09-01,12.547,12.614,12.503,12.539,53619,0
2016-09-02,12.586,12.586,12.523,12.539,45927,0
2016-09-06,12.557,12.572,12.539,12.557,59682,0
2016-09-07,12.577,12.694,12.577,12.685,58854,0
2016-09-08,12.694,12.704,12.623,12.65,62384,0
2016-09-09,12.641,12.641,12.402,12.503,119653,0
2016-09-12,12.513,12.531,12.458,12.493,45372,0
2016-09-13,12.503,12.521,12.402,12.458,90884,0
2016-09-14,12.483,12.483,12.449,12.466,38242,0
2016-09-15,12.439,12.539,12.41,12.493,83170,0
2016-09-16,12.458,12.503,12.318,12.503,106207,0
2016-09-19,12.493,12.493,12.366,12.429,56040,0
2016-09-20,12.493,12.512,12.449,12.474,37643,0
2016-09-21,12.539,12.548,12.42,12.513,59515,0
2016-09-22,12.615,12.66,12.578,12.597,72541,0
2016-09-23,12.651,12.651,12.558,12.615,51828,0
2016-09-26,12.615,12.642,12.544,12.558,46368,0
2016-09-27,12.548,12.597,12.483,12.587,61133,0
2016-09-28,12.651,12.687,12.531,12.578,54004,0
2016-09-29,12.624,12.642,12.474,12.531,53842,0
2016-09-30,12.624,12.678,12.539,12.678,100954,0
2016-10-03,12.715,12.735,12.597,12.669,47207,0
2016-10-04,12.687,12.687,12.548,12.578,20736,0
2016-10-05,12.642,12.642,12.558,12.588,69582,0
2016-10-06,12.597,12.597,12.548,12.558,28689,0
2016-10-07,12.597,12.615,12.544,12.578,44589,0
2016-10-10,12.624,12.624,12.571,12.578,52419,0
2016-10-11,12.605,12.605,12.523,12.578,19740,0
2016-10-12,12.605,12.605,12.503,12.558,43217,0
2016-10-13,12.578,12.578,12.42,12.429,39184,0
2016-10-14,12.42,12.474,12.42,12.466,14555,0
2016-10-17,12.513,12.548,12.336,12.483,55702,0
2016-10-18,12.539,12.539,12.41,12.503,44868,0
2016-10-19,12.548,12.642,12.484,12.615,31157,0
2016-10-20,12.615,12.642,12.522,12.642,18624,0
2016-10-21,12.642,12.66,12.578,12.615,10051,0
2016-10-24,12.615,12.697,12.597,12.642,26753,0
2016-10-25,12.697,12.697,12.531,12.642,63795,0
2016-10-26,12.642,12.651,12.572,12.624,121155,0
2016-10-27,12.678,12.678,12.482,12.502,45828,0
2016-10-28,12.512,12.597,12.428,12.465,142822,0
2016-10-31,12.531,12.531,12.399,12.438,130072,0
2016-11-01,12.409,12.531,12.392,12.409,66227,0
2016-11-02,12.363,12.492,12.26,12.297,89082,0
2016-11-03,12.243,12.398,12.243,12.288,59274,0
2016-11-04,12.344,12.363,12.243,12.252,29994,0
2016-11-07,12.363,12.391,12.26,12.28,80536,0
2016-11-08,12.28,12.353,12.215,12.252,126900,0
2016-11-09,12.215,12.353,12.205,12.234,40318,0
2016-11-10,12.224,12.252,12.119,12.128,201727,0
2016-11-11,12.185,12.297,12.158,12.215,139008,0
2016-11-14,12.167,12.202,12.065,12.104,237676,0
2016-11-15,12.224,12.344,12.214,12.305,232126,0
2016-11-16,12.325,12.373,12.288,12.297,100725,0
2016-11-17,12.288,12.438,12.28,12.305,145915,0
2016-11-18,12.344,12.353,12.288,12.325,104006,0
2016-11-21,12.353,12.54,12.305,12.325,95685,0
2016-11-22,12.325,12.56,12.325,12.466,91198,0
2016-11-23,12.466,12.523,12.466,12.493,30609,0
2016-11-25,12.523,12.626,12.523,12.598,23327,0
2016-11-28,12.55,12.653,12.503,12.56,69474,0
2016-11-29,12.579,12.579,12.474,12.503,33436,0
2016-11-30,12.56,12.56,12.474,12.474,53477,0
2016-12-01,12.429,12.558,12.429,12.458,53563,0
2016-12-02,12.493,12.531,12.463,12.502,29413,0
2016-12-05,12.56,12.598,12.493,12.56,33765,0
2016-12-06,12.57,12.607,12.57,12.579,161479,0
2016-12-07,12.626,12.672,12.598,12.644,41409,0
2016-12-08,12.672,12.672,12.598,12.653,55801,0
2016-12-09,12.719,12.748,12.69,12.7,28437,0
2016-12-12,12.729,12.804,12.69,12.748,30851,0
2016-12-13,12.729,12.792,12.662,12.7,213511,0
2016-12-14,12.709,12.973,12.681,12.69,89388,0
2016-12-15,12.662,12.705,12.653,12.681,60010,0
2016-12-16,12.681,12.804,12.681,12.719,88200,0
2016-12-19,12.739,12.804,12.719,12.804,116929,0
2016-12-20,12.869,12.869,12.7,12.748,39297,0
2016-12-21,12.823,12.823,12.748,12.823,28933,0
2016-12-22,12.87,12.927,12.813,12.832,148540,0
2016-12-23,12.85,12.975,12.767,12.832,95949,0
2016-12-27,12.832,12.918,12.832,12.889,27588,0
2016-12-28,12.946,13.015,12.918,12.984,53628,0
2016-12-29,12.946,13.03,12.946,13.02,64364,0
2016-12-30,13.077,13.126,13.068,13.077,55578,0
2017-01-03,13.126,13.126,13.059,13.068,33199,0
2017-01-04,13.068,13.126,12.992,13.026,45407,0
2017-01-05,13.03,13.077,13.001,13.043,37676,0
2017-01-06,13.039,13.068,13.016,13.039,25744,0
2017-01-09,13.049,13.116,13.049,13.097,31003,0
2017-01-10,13.077,13.097,13.049,13.068,29428,0
2017-01-11,13.116,13.116,13.001,13.011,50343,0
2017-01-12,13.02,13.029,12.984,13.001,24530,0
2017-01-13,12.992,13.068,12.992,13.039,29993,0
2017-01-17,13.126,13.163,12.979,13.02,55365,0
2017-01-18,13.02,13.097,12.992,13.039,62696,0
2017-01-19,13.116,13.116,13.049,13.107,52467,0
2017-01-20,13.144,13.144,13.01,13.087,33962,0
2017-01-23,13.21,13.21,13.059,13.087,42695,0
2017-01-24,13.136,13.136,13.059,13.087,110210,0
2017-01-25,13.116,13.165,13.068,13.068,138178,0
2017-01-26,13.059,13.133,13.059,13.116,48186,0
2017-01-27,13.144,13.19,13.1,13.19,137078,0
2017-01-30,13.172,13.172,13.116,13.153,60320,0
2017-01-31,13.153,13.249,13.139,13.239,84145,0
2017-02-01,13.268,13.268,13.153,13.172,70591,0
2017-02-02,13.181,13.219,13.144,13.163,56422,0
2017-02-03,13.163,13.239,13.144,13.239,85757,0
2017-02-06,13.239,13.249,13.2,13.219,112579,0
2017-02-07,13.219,13.249,13.21,13.249,47291,0
2017-02-08,13.258,13.296,13.214,13.278,33189,0
2017-02-09,13.278,13.43,13.268,13.37,22027,0
2017-02-10,13.344,13.4,13.268,13.278,81825,0
2017-02-13,13.334,13.344,13.316,13.316,22751,0
2017-02-14,13.288,13.344,13.268,13.306,30162,0
2017-02-15,13.316,13.316,13.258,13.288,42305,0
2017-02-16,13.334,13.334,13.258,13.258,23749,0
2017-02-17,13.334,13.344,13.258,13.296,27487,0
2017-02-21,13.381,13.381,13.229,13.249,54908,0
2017-02-22,13.278,13.316,13.249,13.306,33849,0
2017-02-23,13.324,13.353,13.29,13.324,51555,0
2017-02-24,13.316,13.381,13.316,13.371,39511,0
2017-02-27,13.381,13.391,13.355,13.381,41960,0
2017-02-28,13.381,13.391,13.344,13.362,38216,0
2017-03-01,13.391,13.391,13.353,13.381,39560,0
2017-03-02,13.411,13.43,13.353,13.362,92917,0
2017-03-03,13.353,13.421,13.353,13.421,50950,0
2017-03-06,13.411,13.421,13.391,13.401,50480,0
2017-03-07,13.421,13.421,13.371,13.391,88827,0
2017-03-08,13.411,13.421,13.306,13.362,58797,0
2017-03-09,13.316,13.344,13.193,13.316,87583,0
2017-03-10,13.344,13.401,13.288,13.401,48930,0
2017-03-13,13.401,13.449,13.396,13.43,18625,0
2017-03-14,13.421,13.421,13.309,13.353,110578,0
2017-03-15,13.371,13.459,13.296,13.459,40328,0
2017-03-16,13.478,13.495,13.391,13.391,56451,0
2017-03-17,13.401,13.421,13.381,13.421,33603,0
2017-03-20,13.421,13.421,13.401,13.411,37035,0
2017-03-21,13.421,13.525,13.421,13.516,55390,0
2017-03-22,13.478,13.543,13.439,13.543,34794,0
2017-03-23,13.516,13.651,13.516,13.553,28857,0
2017-03-24,13.622,13.632,13.516,13.603,32524,0
2017-03-27,13.525,13.642,13.469,13.553,30021,0
2017-03-28,13.573,13.622,13.573,13.603,37595,0
2017-03-29,13.603,13.632,13.598,13.612,28396,0
2017-03-30,13.699,13.699,13.37,13.39,78203,0
2017-03-31,13.43,13.593,13.403,13.583,46009,0
2017-04-03,13.563,13.603,13.516,13.603,23297,0
2017-04-04,13.553,13.553,13.343,13.449,90025,0
2017-04-05,13.478,13.553,13.449,13.543,57535,0
2017-04-06,13.563,13.563,13.516,13.543,52853,0
2017-04-07,13.543,13.543,13.506,13.543,44158,0
2017-04-10,13.553,13.632,13.478,13.622,48718,0
2017-04-11,13.622,13.622,13.516,13.563,57438,0
2017-04-12,13.543,13.543,13.439,13.478,60453,0
2017-04-13,13.469,13.543,13.41,13.478,55057,0
2017-04-17,13.459,13.553,13.449,13.506,48754,0
2017-04-18,13.488,13.553,13.469,13.543,25291,0
2017-04-19,13.54,13.6,13.508,13.531,43691,0
2017-04-20,13.484,13.61,13.484,13.61,52096,0
2017-04-21,13.676,13.676,13.57,13.6,47033,0
2017-04-24,13.744,13.744,13.6,13.61,24377,0
2017-04-25,13.686,13.724,13.639,13.686,53343,0
2017-04-26,13.714,13.744,13.676,13.744,50513,0
2017-04-27,13.744,13.754,13.696,13.744,25988,0
2017-04-28,13.744,13.801,13.743,13.774,21885,0
2017-05-01,13.734,13.801,13.72,13.724,24879,0
2017-05-02,13.714,13.769,13.58,13.61,37381,0
2017-05-03,13.6,13.639,13.512,13.629,77212,0
2017-05-04,13.629,13.629,13.531,13.56,14717,0
2017-05-05,13.57,13.696,13.57,13.676,11812,0
2017-05-08,13.686,13.686,13.639,13.658,22466,0
2017-05-09,13.696,13.714,13.629,13.667,23027,0
2017-05-10,13.667,13.686,13.59,13.658,32587,0
2017-05-11,13.676,13.705,13.629,13.686,14582,0
2017-05-12,13.658,13.708,13.639,13.667,11831,0
2017-05-15,13.629,13.658,13.58,13.658,40833,0
2017-05-16,13.629,13.648,13.61,13.648,11792,0
2017-05-17,13.6,13.635,13.579,13.59,6829,0
2017-05-18,13.57,13.6,13.554,13.58,20505,0
2017-05-19,13.6,13.648,13.493,13.648,36174,0
2017-05-22,13.702,13.702,13.615,13.674,9992,0
2017-05-23,13.693,13.702,13.652,13.674,10931,0
2017-05-24,13.635,13.683,13.615,13.645,23326,0
2017-05-25,13.674,13.741,13.647,13.721,39712,0
2017-05-26,13.731,13.751,13.655,13.702,27313,0
2017-05-30,13.693,13.693,13.586,13.664,15285,0
2017-05-31,13.674,13.683,13.566,13.664,46335,0
2017-06-01,13.655,13.683,13.596,13.664,18846,0
2017-06-02,13.674,13.693,13.655,13.683,26786,0
2017-06-05,13.645,13.771,13.645,13.761,19492,0
2017-06-06,13.741,13.751,13.711,13.741,16274,0
2017-06-07,13.751,13.751,13.693,13.711,20284,0
2017-06-08,13.711,13.761,13.625,13.635,41396,0
2017-06-09,13.655,13.683,13.635,13.645,8856,0
2017-06-12,13.664,13.674,13.596,13.635,18030,0
2017-06-13,13.655,13.693,13.635,13.683,38729,0
2017-06-14,13.711,13.761,13.674,13.683,27196,0
2017-06-15,13.596,13.702,13.596,13.702,20737,0
2017-06-16,13.664,13.81,13.664,13.751,28151,0
2017-06-19,13.771,13.82,13.771,13.82,16239,0
2017-06-20,13.771,13.82,13.731,13.79,18449,0
2017-06-21,13.846,13.884,13.708,13.787,58988,0
2017-06-22,13.836,13.836,13.699,13.708,18750,0
2017-06-23,13.737,13.753,13.69,13.727,18057,0
2017-06-26,13.737,13.787,13.651,13.679,36555,0
2017-06-27,13.727,13.727,13.611,13.641,25791,0
2017-06-28,13.641,13.689,13.621,13.661,17452,0
2017-06-29,13.708,13.708,13.611,13.641,35430,0
2017-06-30,13.777,13.787,13.651,13.737,56537,0
2017-07-03,13.737,13.767,13.708,13.746,9757,0
2017-07-05,13.727,13.727,13.641,13.689,37742,0
2017-07-06,13.67,13.727,13.541,13.551,60494,0
2017-07-07,13.631,13.661,13.591,13.651,30266,0
2017-07-10,13.679,13.777,13.641,13.777,56524,0
2017-07-11,13.757,13.777,13.708,13.737,20853,0
2017-07-12,13.737,13.807,13.699,13.727,35220,0
2017-07-13,13.727,13.817,13.689,13.717,20034,0
2017-07-14,13.737,13.753,13.717,13.747,9790,0
2017-07-17,13.797,13.797,13.708,13.747,46572,0
2017-07-18,13.708,13.797,13.708,13.777,31281,0
2017-07-19,13.807,13.807,13.747,13.747,25422,0
2017-07-20,13.827,13.837,13.767,13.777,40608,0
2017-07-21,13.807,13.827,13.737,13.807,13800,0
2017-07-24,13.807,13.807,13.772,13.807,20233,0
2017-07-25,13.787,13.813,13.757,13.757,28872,0
2017-07-26,13.807,13.866,13.796,13.856,18591,0
2017-07-27,13.866,13.924,13.827,13.837,51446,0
2017-07-28,13.894,13.894,13.847,13.866,16375,0
2017-07-31,13.904,14.014,13.894,13.994,53353,0
2017-08-01,14.014,14.014,13.909,13.964,35051,0
2017-08-02,13.964,14.014,13.964,14.014,41528,0
2017-08-03,14.062,14.062,14.014,14.033,41950,0
2017-08-04,14.181,14.181,14.024,14.05,32622,0
2017-08-07,14.131,14.298,14.131,14.22,298552,0
2017-08-08,14.22,14.278,14.21,14.238,143350,0
2017-08-09,14.328,14.328,14.171,14.191,150507,0
2017-08-10,14.191,14.234,14.081,14.121,92460,0
2017-08-11,13.934,14.397,13.914,14.238,172334,0
2017-08-14,14.308,14.358,14.22,14.238,185342,0
2017-08-15,14.191,14.21,14.141,14.161,77083,0
2017-08-16,14.22,14.248,14.161,14.171,97347,0
2017-08-17,14.248,14.248,14.141,14.141,45600,0
2017-08-18,14.201,14.201,14.171,14.191,92281,0
2017-08-21,14.22,14.22,14.141,14.141,46871,0
2017-08-22,14.22,14.269,14.151,14.23,42277,0
2017-08-23,14.249,14.319,14.191,14.22,48153,0
2017-08-24,14.23,14.249,14.22,14.22,55659,0
2017-08-25,14.249,14.259,14.23,14.23,61814,0
2017-08-28,14.329,14.411,14.269,14.289,23320,0
2017-08-29,14.23,14.289,14.23,14.239,34031,0
2017-08-30,14.249,14.264,14.22,14.22,20347,0
2017-08-31,14.279,14.319,14.239,14.269,38438,0
2017-09-01,14.299,14.308,14.239,14.269,50172,0
2017-09-05,14.23,14.256,14.23,14.23,29334,0
2017-09-06,14.23,14.289,14.201,14.269,38913,0
2017-09-07,14.249,14.289,14.249,14.259,26929,0
2017-09-08,14.22,14.329,14.22,14.22,64705,0
2017-09-11,14.23,14.239,14.23,14.23,59379,0
2017-09-12,14.269,14.269,14.191,14.191,47893,0
2017-09-13,14.171,14.21,14.171,14.21,16144,0
2017-09-14,14.191,14.257,14.191,14.239,16415,0
2017-09-15,14.191,14.289,14.191,14.289,19919,0
2017-09-18,14.319,14.319,14.239,14.249,45042,0
2017-09-19,14.22,14.259,14.201,14.201,41689,0
2017-09-20,14.239,14.299,14.21,14.299,22307,0
2017-09-21,14.289,14.372,14.19,14.23,27893,0
2017-09-22,14.239,14.319,14.239,14.279,26368,0
2017-09-25,14.249,14.309,14.23,14.23,22441,0
2017-09-26,14.23,14.254,14.054,14.15,122526,0
2017-09-27,14.09,14.169,13.961,14.1,243264,0
2017-09-28,14.09,14.147,14.061,14.12,152142,0
2017-09-29,14.17,14.19,14.07,14.16,26702,0
2017-10-02,14.259,14.259,14.15,14.17,30780,0
2017-10-03,14.18,14.21,14.16,14.21,28556,0
2017-10-04,14.2,14.2,14.15,14.16,16396,0
2017-10-05,14.16,14.19,14.15,14.152,53595,0
2017-10-06,14.1,14.18,14.1,14.18,76128,0
2017-10-09,14.23,14.23,14.11,14.19,19557,0
2017-10-10,14.22,14.228,14.15,14.21,27022,0
2017-10-11,14.239,14.239,14.21,14.21,32030,0
2017-10-12,14.249,14.249,14.219,14.23,37430,0
2017-10-13,14.22,14.23,14.18,14.2,39575,0
2017-10-16,14.19,14.21,14.14,14.16,16166,0
2017-10-17,14.15,14.239,14.15,14.21,28670,0
2017-10-18,14.21,14.23,14.17,14.21,15173,0
2017-10-19,14.17,14.22,14.16,14.21,16906,0
2017-10-20,14.23,14.23,14.15,14.15,37020,0
2017-10-23,14.12,14.16,14.12,14.144,44630,0
2017-10-24,14.16,14.2,14.12,14.17,26023,0
2017-10-25,14.16,14.16,14.01,14.11,40627,0
2017-10-26,14.11,14.195,14.06,14.18,39334,0
2017-10-27,14.17,14.2,14.112,14.18,70827,0
2017-10-30,14.185,14.2,14.14,14.19,26505,0
2017-10-31,14.2,14.2,14.18,14.185,24433,0
2017-11-01,14.25,14.25,14.15,14.15,32383,0
2017-11-02,14.16,14.2,14.1,14.1,26148,0
2017-11-03,14.15,14.15,14.112,14.14,14539,0
2017-11-06,14.13,14.18,14.1221,14.1463,27884,0
2017-11-07,14.16,14.16,14.08,14.121,19379,0
2017-11-08,14.14,14.14,14.08,14.1,19679,0
2017-11-09,14.05,14.06,13.97,14,34705,0
2017-11-10,14,14.04,13.9801,14.02,41314,0
