Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.53,13.679,13.53,13.623,34272,0
2005-02-28,13.679,13.679,13.53,13.566,73054,0
2005-03-01,13.572,13.775,13.572,13.66,60407,0
2005-03-02,13.616,13.698,13.616,13.667,35309,0
2005-03-03,13.667,13.692,13.616,13.623,41369,0
2005-03-04,13.629,13.66,13.55,13.641,52969,0
2005-03-07,13.579,13.654,13.572,13.635,45006,0
2005-03-08,13.66,13.698,13.635,13.654,37048,0
2005-03-09,13.673,13.673,13.477,13.566,38605,0
2005-03-10,13.546,13.546,13.43,13.514,55908,0
2005-03-11,13.54,13.54,13.406,13.458,37737,0
2005-03-14,13.496,13.557,13.314,13.345,50716,0
2005-03-15,13.345,13.398,13.228,13.228,36704,0
2005-03-16,13.222,13.222,12.975,12.988,44147,0
2005-03-17,12.963,13.01,12.722,12.998,99190,0
2005-03-18,12.969,13.045,12.856,12.888,46217,0
2005-03-21,12.856,12.856,12.685,12.69,47957,0
2005-03-22,12.571,12.576,12.398,12.398,82050,0
2005-03-23,12.338,12.368,12.216,12.304,98844,0
2005-03-24,12.304,12.393,12.288,12.343,78418,0
2005-03-28,12.33,12.458,12.299,12.349,57646,0
2005-03-29,12.349,12.373,12.277,12.343,45876,0
2005-03-30,12.259,12.33,12.142,12.304,66477,0
2005-03-31,12.308,12.386,12.247,12.38,34623,0
2005-04-01,12.404,12.61,12.404,12.476,80498,0
2005-04-04,12.421,12.421,12.343,12.349,45354,0
2005-04-05,12.393,12.444,12.304,12.304,28388,0
2005-04-06,12.338,12.393,12.304,12.361,30988,0
2005-04-07,12.421,12.421,12.304,12.356,38091,0
2005-04-08,12.416,12.416,12.308,12.325,12984,0
2005-04-11,12.325,12.325,12.16,12.242,38428,0
2005-04-12,12.277,12.393,12.236,12.264,78767,0
2005-04-13,12.264,12.356,12.247,12.356,38953,0
2005-04-14,12.338,12.393,12.33,12.386,39990,0
2005-04-15,12.421,12.447,12.247,12.264,52101,0
2005-04-18,12.314,12.41,12.293,12.343,28566,0
2005-04-19,12.361,12.452,12.361,12.436,18867,0
2005-04-20,12.386,12.386,12.252,12.343,38605,0
2005-04-21,12.293,12.436,12.293,12.41,30292,0
2005-04-22,12.41,12.432,12.304,12.304,47261,0
2005-04-25,12.361,12.38,12.252,12.308,39299,0
2005-04-26,12.38,12.38,12.277,12.33,44147,0
2005-04-27,12.277,12.325,12.247,12.247,60070,0
2005-04-28,12.277,12.32,12.224,12.308,33241,0
2005-04-29,12.252,12.447,12.252,12.421,49341,0
2005-05-02,12.444,12.488,12.373,12.488,37218,0
2005-05-03,12.452,12.525,12.428,12.494,26488,0
2005-05-04,12.476,12.532,12.458,12.488,22164,0
2005-05-05,12.548,12.558,12.452,12.532,34449,0
2005-05-06,12.532,12.532,12.421,12.452,38781,0
2005-05-09,12.501,12.511,12.476,12.476,9522,0
2005-05-10,12.494,12.538,12.458,12.488,19910,0
2005-05-11,12.518,12.525,12.421,12.447,41028,0
2005-05-12,12.432,12.488,12.421,12.447,30467,0
2005-05-13,12.404,12.488,12.404,12.464,22164,0
2005-05-16,12.518,12.615,12.476,12.615,45876,0
2005-05-17,12.615,12.644,12.566,12.566,37911,0
2005-05-18,12.621,12.69,12.571,12.658,37390,0
2005-05-19,12.733,12.739,12.593,12.651,40166,0
2005-05-20,12.615,12.615,12.553,12.553,23886,0
2005-05-23,12.566,12.566,12.494,12.511,21467,0
2005-05-24,12.593,12.593,12.436,12.447,69072,0
2005-05-25,12.458,12.505,12.404,12.436,40501,0
2005-05-26,12.404,12.501,12.38,12.488,22164,0
2005-05-27,12.436,12.669,12.436,12.621,56603,0
2005-05-31,12.638,12.651,12.553,12.61,19735,0
2005-06-01,12.638,12.669,12.576,12.624,82575,0
2005-06-02,12.658,12.697,12.599,12.697,31508,0
2005-06-03,12.728,12.739,12.69,12.704,17834,0
2005-06-06,12.716,12.722,12.644,12.722,54015,0
2005-06-07,12.722,12.805,12.69,12.772,33586,0
2005-06-08,12.818,12.818,12.765,12.805,29775,0
2005-06-09,12.794,12.844,12.739,12.829,64394,0
2005-06-10,12.805,12.844,12.765,12.818,46392,0
2005-06-13,12.794,12.825,12.728,12.752,58511,0
2005-06-14,12.722,12.844,12.722,12.798,81021,0
2005-06-15,12.829,12.844,12.782,12.825,42938,0
2005-06-16,12.844,12.905,12.825,12.9,41028,0
2005-06-17,12.927,12.95,12.818,12.856,91055,0
2005-06-20,12.882,12.882,12.777,12.829,56081,0
2005-06-21,12.794,12.794,12.651,12.697,33760,0
2005-06-22,12.711,12.772,12.69,12.728,19389,0
2005-06-23,12.716,12.765,12.651,12.651,41543,0
2005-06-24,12.638,12.711,12.638,12.651,18351,0
2005-06-27,12.733,12.733,12.638,12.679,38091,0
2005-06-28,12.69,12.697,12.615,12.651,23713,0
2005-06-29,12.621,12.704,12.61,12.638,16963,0
2005-06-30,12.697,12.733,12.651,12.722,34791,0
2005-07-01,12.772,12.811,12.711,12.777,28742,0
2005-07-05,12.782,12.782,12.669,12.711,23548,0
2005-07-06,12.739,12.765,12.663,12.749,27881,0
2005-07-07,12.697,12.733,12.674,12.711,23374,0
2005-07-08,12.69,12.818,12.69,12.794,19562,0
2005-07-11,12.739,12.861,12.739,12.794,50377,0
2005-07-12,12.836,12.85,12.772,12.825,19210,0
2005-07-13,12.85,12.85,12.739,12.765,28742,0
2005-07-14,12.829,12.861,12.749,12.805,30467,0
2005-07-15,12.844,12.87,12.765,12.861,36704,0
2005-07-18,12.9,12.917,12.865,12.882,23548,0
2005-07-19,12.905,12.922,12.765,12.825,49514,0
2005-07-20,12.794,12.805,12.505,12.599,130696,0
2005-07-21,12.505,12.566,12.476,12.505,63877,0
2005-07-22,12.538,12.553,12.47,12.532,60240,0
2005-07-25,12.483,12.644,12.483,12.638,66477,0
2005-07-26,12.658,12.711,12.605,12.679,39471,0
2005-07-27,12.711,12.772,12.593,12.697,38953,0
2005-07-28,12.733,12.777,12.658,12.772,46914,0
2005-07-29,12.739,12.765,12.685,12.733,36876,0
2005-08-01,12.744,12.772,12.685,12.728,45184,0
2005-08-02,12.704,12.752,12.685,12.685,19562,0
2005-08-03,12.728,12.739,12.685,12.733,31158,0
2005-08-04,12.749,12.752,12.679,12.697,55227,0
2005-08-05,12.722,12.722,12.542,12.599,35309,0
2005-08-08,12.571,12.571,12.447,12.452,45184,0
2005-08-09,12.494,12.494,12.314,12.38,28052,0
2005-08-10,12.32,12.476,12.32,12.444,37390,0
2005-08-11,12.488,12.488,12.349,12.447,47437,0
2005-08-12,12.518,12.558,12.421,12.553,45006,0
2005-08-15,12.61,12.61,12.404,12.458,46740,0
2005-08-16,12.488,12.538,12.452,12.518,31332,0
2005-08-17,12.593,12.593,12.488,12.593,44490,0
2005-08-18,12.548,12.605,12.542,12.566,46914,0
2005-08-19,12.605,12.624,12.542,12.624,50546,0
2005-08-22,12.525,12.582,12.518,12.582,28214,0
2005-08-23,12.548,12.63,12.542,12.63,32891,0
2005-08-24,12.663,12.669,12.582,12.615,32542,0
2005-08-25,12.638,12.644,12.566,12.576,31508,0
2005-08-26,12.553,12.593,12.538,12.548,30292,0
2005-08-29,12.542,12.615,12.501,12.593,42234,0
2005-08-30,12.621,12.638,12.593,12.638,29256,0
2005-08-31,12.679,12.739,12.593,12.739,51591,0
2005-09-01,12.765,12.782,12.621,12.663,46567,0
2005-09-02,12.679,12.739,12.621,12.69,27180,0
2005-09-06,12.663,12.733,12.63,12.704,27008,0
2005-09-07,12.663,12.697,12.624,12.697,54872,0
2005-09-08,12.704,12.782,12.669,12.765,35490,0
2005-09-09,12.728,12.87,12.722,12.825,47783,0
2005-09-12,12.87,12.942,12.825,12.825,30467,0
2005-09-13,12.844,12.861,12.716,12.777,41892,0
2005-09-14,12.733,12.836,12.733,12.739,42938,0
2005-09-15,12.759,12.772,12.679,12.685,48650,0
2005-09-16,12.744,12.759,12.593,12.651,39810,0
2005-09-19,12.624,12.739,12.593,12.644,31158,0
2005-09-20,12.674,12.674,12.593,12.644,30645,0
2005-09-21,12.518,12.593,12.505,12.525,90190,0
2005-09-22,12.511,12.511,12.361,12.464,146281,0
2005-09-23,12.476,12.505,12.421,12.476,33760,0
2005-09-26,12.538,12.651,12.452,12.452,41892,0
2005-09-27,12.488,12.505,12.343,12.343,30125,0
2005-09-28,12.343,12.343,12.045,12.149,68893,0
2005-09-29,12.13,12.13,11.861,11.95,117716,0
2005-09-30,11.931,12.025,11.784,11.899,104911,0
2005-10-03,11.945,12.247,11.936,11.975,37390,0
2005-10-04,12.013,12.045,11.956,12.045,18180,0
2005-10-05,12.045,12.199,11.956,12.013,40166,0
2005-10-06,12.038,12.045,11.904,11.912,51413,0
2005-10-07,11.963,11.975,11.875,11.899,32891,0
2005-10-10,11.939,12.072,11.739,11.82,111142,0
2005-10-11,11.899,11.899,11.705,11.815,66653,0
2005-10-12,11.835,11.969,11.784,11.963,41369,0
2005-10-13,11.936,11.956,11.732,11.732,57646,0
2005-10-14,11.71,11.772,11.699,11.714,35138,0
2005-10-17,11.815,11.815,11.644,11.67,37390,0
2005-10-18,11.67,11.82,11.65,11.699,34791,0
2005-10-19,11.714,11.744,11.644,11.721,64743,0
2005-10-20,11.67,11.726,11.565,11.67,41197,0
2005-10-21,11.572,11.744,11.572,11.726,52451,0
2005-10-24,11.784,11.842,11.65,11.784,36876,0
2005-10-25,11.784,11.842,11.761,11.842,30818,0
2005-10-26,11.865,11.924,11.784,11.869,46914,0
2005-10-27,11.931,12.013,11.761,11.825,31508,0
2005-10-28,11.865,11.865,11.815,11.815,32715,0
2005-10-31,11.861,11.865,11.815,11.825,15755,0
2005-11-01,11.815,12.045,11.815,11.98,50028,0
2005-11-02,11.963,12,11.815,11.842,33414,0
2005-11-03,11.842,11.98,11.825,11.975,34623,0
2005-11-04,11.969,11.988,11.825,11.882,23548,0
2005-11-07,11.939,11.939,11.869,11.875,28214,0
2005-11-08,11.931,11.931,11.75,11.855,39810,0
2005-11-09,11.842,11.899,11.789,11.801,23886,0
2005-11-10,11.835,11.842,11.801,11.801,38091,0
2005-11-11,11.835,11.842,11.699,11.815,28214,0
2005-11-14,11.784,11.842,11.726,11.756,38091,0
2005-11-15,11.756,11.842,11.756,11.784,47261,0
2005-11-16,11.756,11.761,11.581,11.611,52969,0
2005-11-17,11.635,11.635,11.473,11.473,52798,0
2005-11-18,11.496,11.621,11.49,11.512,45184,0
2005-11-21,11.409,11.466,11.399,11.437,74786,0
2005-11-22,11.409,11.466,11.318,11.449,62840,0
2005-11-23,11.419,11.555,11.328,11.524,65959,0
2005-11-25,11.524,11.572,11.506,11.506,11599,0
2005-11-28,11.5,11.565,11.466,11.466,74440,0
2005-11-29,11.466,11.506,11.381,11.444,43623,0
2005-11-30,11.455,11.479,11.335,11.358,38265,0
2005-12-01,11.381,11.49,11.368,11.381,53663,0
2005-12-02,11.419,11.466,11.381,11.409,57131,0
2005-12-05,11.386,11.461,11.335,11.409,42409,0
2005-12-06,11.466,11.466,11.34,11.358,35138,0
2005-12-07,11.328,11.344,11.166,11.275,79633,0
2005-12-08,11.252,11.287,11.16,11.177,50377,0
2005-12-09,11.213,11.244,11.125,11.197,108540,0
2005-12-12,11.184,11.184,11.104,11.135,61797,0
2005-12-13,11.125,11.125,10.864,10.927,133989,0
2005-12-14,10.927,10.943,10.754,10.802,153029,0
2005-12-15,10.762,10.932,10.729,10.919,170688,0
2005-12-16,10.932,10.932,10.836,10.894,76867,0
2005-12-19,10.894,11.033,10.87,11.007,104561,0
2005-12-20,10.908,10.954,10.847,10.943,120483,0
2005-12-21,10.98,10.98,10.894,10.943,121181,0
2005-12-22,10.954,11.092,10.894,11.057,135371,0
2005-12-23,11.073,11.115,11.039,11.081,75302,0
2005-12-27,11.12,11.213,11.092,11.128,116677,0
2005-12-28,11.171,11.219,11.154,11.213,60240,0
2005-12-29,11.197,11.207,11.098,11.135,149911,0
2005-12-30,11.104,11.171,11.021,11.045,134161,0
2006-01-03,11.098,11.23,11.073,11.224,69072,0
2006-01-04,11.184,11.328,11.184,11.303,48296,0
2006-01-05,11.323,11.444,11.323,11.419,72880,0
2006-01-06,11.437,11.479,11.414,11.455,38428,0
2006-01-09,11.473,11.496,11.405,11.466,39639,0
2006-01-10,11.414,11.542,11.409,11.542,38605,0
2006-01-11,11.5,11.588,11.5,11.574,36523,0
2006-01-12,11.581,11.644,11.555,11.644,62840,0
2006-01-13,11.581,11.67,11.581,11.627,52101,0
2006-01-17,11.611,11.663,11.555,11.657,34272,0
2006-01-18,11.65,11.761,11.65,11.761,66297,0
2006-01-19,11.756,11.842,11.756,11.815,42586,0
2006-01-20,11.732,11.789,11.726,11.732,30645,0
2006-01-23,11.726,11.778,11.705,11.739,33586,0
2006-01-24,11.756,11.82,11.732,11.766,32025,0
2006-01-25,11.794,11.831,11.726,11.732,45006,0
2006-01-26,11.75,11.778,11.726,11.732,37390,0
2006-01-27,11.75,11.761,11.726,11.732,18180,0
2006-01-30,11.744,11.808,11.726,11.761,47437,0
2006-01-31,11.756,11.815,11.726,11.772,51070,0
2006-02-01,11.778,11.835,11.721,11.766,25273,0
2006-02-02,11.756,11.815,11.732,11.815,25098,0
2006-02-03,11.761,11.835,11.75,11.784,33069,0
2006-02-06,11.766,11.861,11.766,11.855,38953,0
2006-02-07,11.825,11.861,11.815,11.848,31508,0
2006-02-08,11.842,11.95,11.808,11.912,33930,0
2006-02-09,11.945,12.005,11.945,11.956,23548,0
2006-02-10,12.013,12.013,11.963,11.963,8305,0
2006-02-13,11.931,11.956,11.815,11.924,33241,0
2006-02-14,11.842,11.882,11.825,11.865,41543,0
2006-02-15,11.825,11.888,11.82,11.882,27881,0
2006-02-16,11.869,11.899,11.815,11.825,38781,0
2006-02-17,11.842,11.888,11.82,11.842,42234,0
2006-02-21,11.842,11.895,11.815,11.869,50892,0
2006-02-22,11.869,11.899,11.815,11.895,25794,0
2006-02-23,11.888,11.95,11.831,11.895,27881,0
2006-02-24,11.869,11.939,11.869,11.869,30292,0
2006-02-27,11.899,11.98,11.899,11.98,29775,0
2006-02-28,12.008,12.013,11.912,11.924,37218,0
2006-03-01,11.931,12.032,11.931,11.963,37218,0
2006-03-02,11.956,12.008,11.956,12,25624,0
2006-03-03,11.975,12.025,11.975,11.988,26313,0
2006-03-06,11.956,12.038,11.784,11.815,74614,0
2006-03-07,11.644,11.644,11.419,11.549,168090,0
2006-03-08,11.528,11.528,11.437,11.444,151131,0
2006-03-09,11.414,11.524,11.409,11.409,75998,0
2006-03-10,11.449,11.466,11.381,11.381,47437,0
2006-03-13,11.381,11.466,11.381,11.414,29077,0
2006-03-14,11.381,11.449,11.364,11.419,33586,0
2006-03-15,11.466,11.52,11.432,11.473,32199,0
2006-03-16,11.473,11.581,11.473,11.524,28388,0
2006-03-17,11.542,11.56,11.479,11.479,33414,0
2006-03-20,11.479,11.555,11.479,11.555,25794,0
2006-03-21,11.528,11.608,11.528,11.555,24238,0
2006-03-22,11.52,11.635,11.496,11.611,95902,0
2006-03-23,11.67,11.67,11.611,11.644,33586,0
2006-03-24,11.627,11.663,11.56,11.64,54872,0
2006-03-27,11.627,11.756,11.627,11.67,44319,0
2006-03-28,11.679,11.679,11.555,11.56,72364,0
2006-03-29,11.555,11.555,11.466,11.466,59204,0
2006-03-30,11.444,11.485,11.409,11.414,55046,0
2006-03-31,11.466,11.524,11.399,11.414,31332,0
2006-04-03,11.409,11.52,11.409,11.414,19562,0
2006-04-04,11.409,11.466,11.381,11.449,43623,0
2006-04-05,11.479,11.479,11.409,11.414,19389,0
2006-04-06,11.409,11.449,11.381,11.399,57305,0
2006-04-07,11.386,11.386,11.358,11.358,19039,0
2006-04-10,11.358,11.358,11.213,11.213,27348,0
2006-04-11,11.213,11.219,11.073,11.073,38605,0
2006-04-12,11.073,11.104,10.98,11.007,43623,0
2006-04-13,10.98,11.057,10.98,10.98,21988,0
2006-04-17,11.007,11.085,10.992,11.081,52273,0
2006-04-18,11.081,11.184,11.073,11.16,44490,0
2006-04-19,11.184,11.203,11.104,11.104,42764,0
2006-04-20,11.16,11.197,11.111,11.111,17135,0
2006-04-21,11.12,11.197,11.12,11.147,44664,0
2006-04-24,11.197,11.271,11.154,11.244,30645,0
2006-04-25,11.328,11.375,11.039,11.039,42409,0
2006-04-26,11.073,11.081,11.021,11.021,28388,0
2006-04-27,11.125,11.125,11.065,11.104,46392,0
2006-04-28,11.154,11.275,11.125,11.213,65437,0
2006-05-01,11.28,11.318,11.207,11.207,51769,0
2006-05-02,11.252,11.252,11.197,11.197,29775,0
2006-05-03,11.259,11.259,11.154,11.154,26141,0
2006-05-04,11.115,11.147,11.104,11.111,20254,0
2006-05-05,11.154,11.154,11.098,11.125,15931,0
2006-05-08,11.16,11.213,11.092,11.213,25273,0
2006-05-09,11.125,11.171,11.115,11.154,22852,0
2006-05-10,11.197,11.207,11.154,11.207,24238,0
2006-05-11,11.203,11.203,11.177,11.177,30467,0
2006-05-12,11.244,11.244,11.098,11.135,22164,0
2006-05-15,11.244,11.244,11.147,11.147,25624,0
2006-05-16,11.248,11.248,11.147,11.154,31850,0
2006-05-17,11.213,11.213,11.115,11.115,28742,0
2006-05-18,11.197,11.197,11.104,11.125,45184,0
2006-05-19,11.203,11.203,11.16,11.16,18004,0
2006-05-22,11.125,11.177,11.081,11.092,23713,0
2006-05-23,11.135,11.154,11.098,11.125,36009,0
2006-05-24,11.154,11.238,11.147,11.177,33586,0
2006-05-25,11.154,11.219,11.142,11.147,20946,0
2006-05-26,11.184,11.271,11.166,11.171,33760,0
2006-05-30,11.171,11.203,11.142,11.142,27525,0
2006-05-31,11.171,11.328,11.171,11.298,59377,0
2006-06-01,11.287,11.405,11.287,11.318,62840,0
2006-06-02,11.368,11.437,11.368,11.381,81188,0
2006-06-05,11.419,11.466,11.34,11.34,23713,0
2006-06-06,11.409,11.409,11.328,11.328,80847,0
2006-06-07,11.381,11.437,11.375,11.375,51930,0
2006-06-08,11.399,11.449,11.335,11.344,26488,0
2006-06-09,11.381,11.381,11.328,11.358,11599,0
2006-06-12,11.437,11.437,11.34,11.381,24065,0
2006-06-13,11.358,11.381,11.34,11.381,25794,0
2006-06-14,11.399,11.399,11.323,11.34,43623,0
2006-06-15,11.375,11.414,11.34,11.399,14890,0
2006-06-16,11.419,11.426,11.344,11.358,49514,0
2006-06-19,11.358,11.381,11.323,11.323,23713,0
2006-06-20,11.368,11.386,11.298,11.298,48296,0
2006-06-21,11.291,11.323,11.244,11.291,33414,0
2006-06-22,11.311,11.318,11.252,11.259,38265,0
2006-06-23,11.28,11.291,11.224,11.224,84993,0
2006-06-26,11.213,11.252,11.184,11.252,29947,0
2006-06-27,11.184,11.238,10.954,10.997,59032,0
2006-06-28,11.007,11.073,10.949,10.949,32025,0
2006-06-29,10.997,11.033,10.919,10.964,19389,0
2006-06-30,11.039,11.057,10.864,11.021,72009,0
2006-07-03,11.081,11.19,11.081,11.16,15405,0
2006-07-05,11.171,11.197,11.045,11.073,12642,0
2006-07-06,11.125,11.125,10.954,11,35309,0
2006-07-07,11.039,11.092,10.997,10.997,14713,0
2006-07-10,11.073,11.081,11.014,11.014,22333,0
2006-07-11,11.081,11.081,11.026,11.033,21467,0
2006-07-12,11.085,11.111,11.045,11.081,18004,0
2006-07-13,11.16,11.16,11.085,11.142,46740,0
2006-07-14,11.224,11.224,11.142,11.184,22673,0
2006-07-17,11.23,11.23,11.154,11.184,24930,0
2006-07-18,11.197,11.207,11.125,11.142,31681,0
2006-07-19,11.213,11.23,11.166,11.219,33069,0
2006-07-20,11.23,11.23,11.104,11.184,35138,0
2006-07-21,11.244,11.271,11.184,11.244,23886,0
2006-07-24,11.323,11.375,11.213,11.328,29947,0
2006-07-25,11.455,11.455,11.238,11.328,42764,0
2006-07-26,11.419,11.419,11.298,11.323,27008,0
2006-07-27,11.432,11.432,11.28,11.323,29596,0
2006-07-28,11.358,11.444,11.318,11.381,39299,0
2006-07-31,11.455,11.455,11.291,11.375,40501,0
2006-08-01,11.426,11.473,11.328,11.426,30292,0
2006-08-02,11.52,11.565,11.414,11.536,20946,0
2006-08-03,11.6,11.627,11.381,11.426,26488,0
2006-08-04,11.49,11.64,11.49,11.608,65959,0
2006-08-07,11.608,11.608,11.496,11.524,43971,0
2006-08-08,11.466,11.67,11.466,11.616,36523,0
2006-08-09,11.699,11.784,11.588,11.784,63358,0
2006-08-10,11.869,11.931,11.784,11.919,65090,0
2006-08-11,11.945,11.956,11.784,11.801,60407,0
2006-08-14,11.869,11.869,11.75,11.808,36704,0
2006-08-15,11.912,11.924,11.67,11.772,58511,0
2006-08-16,11.988,11.988,11.699,11.721,41028,0
2006-08-17,11.842,11.842,11.726,11.835,17135,0
2006-08-18,11.919,11.924,11.726,11.831,33414,0
2006-08-21,11.831,11.888,11.71,11.778,33241,0
2006-08-22,11.784,11.784,11.663,11.687,25794,0
2006-08-23,11.756,11.778,11.644,11.687,43104,0
2006-08-24,11.756,11.778,11.611,11.726,65090,0
2006-08-25,11.726,11.726,11.635,11.67,46046,0
2006-08-28,11.756,11.808,11.663,11.699,41369,0
2006-08-29,11.789,11.789,11.687,11.75,42234,0
2006-08-30,11.801,11.815,11.726,11.761,51591,0
2006-08-31,11.869,11.869,11.714,11.778,61628,0
2006-09-01,11.912,11.919,11.801,11.815,54528,0
2006-09-05,11.956,11.956,11.842,11.842,37563,0
2006-09-06,11.888,11.888,11.699,11.699,33414,0
2006-09-07,11.766,11.766,11.65,11.726,40853,0
2006-09-08,11.772,11.778,11.726,11.756,24754,0
2006-09-11,11.842,11.842,11.699,11.756,54359,0
2006-09-12,11.82,11.82,11.756,11.794,42938,0
2006-09-13,11.861,11.861,11.825,11.825,39299,0
2006-09-14,11.882,11.888,11.825,11.855,46567,0
2006-09-15,11.939,11.939,11.869,11.869,30988,0
2006-09-18,11.936,11.936,11.726,11.784,36009,0
2006-09-19,11.784,11.869,11.784,11.831,25446,0
2006-09-20,11.899,11.899,11.721,11.726,35660,0
2006-09-21,11.739,11.815,11.739,11.778,38428,0
2006-09-22,11.784,11.801,11.679,11.71,32372,0
2006-09-25,11.756,12.088,11.627,11.65,70458,0
2006-09-26,11.714,11.714,11.627,11.627,61628,0
2006-09-27,11.744,11.744,11.611,11.64,96078,0
2006-09-28,11.67,11.67,11.616,11.635,78074,0
2006-09-29,11.687,11.699,11.644,11.644,52798,0
2006-10-02,11.705,11.721,11.663,11.699,73566,0
2006-10-03,11.699,11.815,11.687,11.801,89845,0
2006-10-04,11.861,11.869,11.75,11.842,60587,0
2006-10-05,11.882,11.904,11.825,11.831,24238,0
2006-10-06,11.882,11.895,11.82,11.842,30818,0
2006-10-09,11.924,11.924,11.815,11.848,27696,0
2006-10-10,11.924,11.924,11.82,11.861,37911,0
2006-10-11,11.875,11.875,11.82,11.825,30988,0
2006-10-12,11.875,11.919,11.815,11.888,50028,0
2006-10-13,12.008,12.008,11.848,11.882,49687,0
2006-10-16,11.904,11.95,11.899,11.939,29428,0
2006-10-17,11.95,12,11.912,11.924,29775,0
2006-10-18,11.945,12,11.936,11.95,32372,0
2006-10-19,11.975,12.102,11.861,12,77207,0
2006-10-20,11.919,12.072,11.888,11.919,38265,0
2006-10-23,11.939,12.063,11.931,11.975,64221,0
2006-10-24,11.988,12.072,11.988,12.045,50028,0
2006-10-25,12.045,12.13,12.032,12.095,37737,0
2006-10-26,12.109,12.209,12.109,12.13,53145,0
2006-10-27,12.154,12.199,12.125,12.125,28902,0
2006-10-30,12.204,12.204,12.077,12.102,28052,0
2006-10-31,12.16,12.16,12.077,12.077,45184,0
2006-11-01,12.13,12.199,12.125,12.182,46567,0
2006-11-02,12.27,12.27,12.008,12.019,47437,0
2006-11-03,12.068,12.068,11.931,11.936,35309,0
2006-11-06,12.005,12.063,11.98,12.032,31508,0
2006-11-07,12.13,12.13,12.032,12.072,30988,0
2006-11-08,12.13,12.176,12.12,12.13,24754,0
2006-11-09,12.176,12.188,12.12,12.12,20599,0
2006-11-10,12.16,12.166,12.12,12.142,21816,0
2006-11-13,12.125,12.209,12.095,12.095,41197,0
2006-11-14,12.199,12.199,12.125,12.193,51591,0
2006-11-15,12.209,12.27,12.176,12.224,37390,0
2006-11-16,12.23,12.293,12.204,12.23,29596,0
2006-11-17,12.252,12.293,12.209,12.209,36704,0
2006-11-20,12.154,12.216,12.12,12.12,47082,0
2006-11-21,12.12,12.216,12.12,12.137,72364,0
2006-11-22,12.142,12.27,12.142,12.27,59720,0
2006-11-24,12.259,12.356,12.259,12.343,31332,0
2006-11-27,12.349,12.501,12.338,12.501,52627,0
2006-11-28,12.464,12.658,12.464,12.532,61797,0
2006-11-29,12.518,12.722,12.464,12.669,47783,0
2006-11-30,12.679,12.744,12.674,12.728,55565,0
2006-12-01,12.749,12.844,12.638,12.669,67162,0
2006-12-04,12.728,12.728,12.488,12.525,37048,0
2006-12-05,12.593,12.593,12.518,12.548,44319,0
2006-12-06,12.663,12.663,12.476,12.542,48296,0
2006-12-07,12.658,12.658,12.566,12.638,32025,0
2006-12-08,12.739,12.744,12.588,12.663,44147,0
2006-12-11,12.744,12.759,12.605,12.674,41543,0
2006-12-12,12.744,12.744,12.558,12.638,49165,0
2006-12-13,12.679,12.685,12.538,12.663,46046,0
2006-12-14,12.794,12.794,12.674,12.728,48816,0
2006-12-15,12.794,12.798,12.697,12.739,40166,0
2006-12-18,12.818,12.818,12.605,12.679,61797,0
2006-12-19,12.825,12.825,12.452,12.571,58853,0
2006-12-20,12.711,12.711,12.476,12.566,81021,0
2006-12-21,12.593,12.621,12.494,12.548,50892,0
2006-12-22,12.571,12.593,12.476,12.542,57814,0
2006-12-26,12.588,12.593,12.361,12.447,77038,0
2006-12-27,12.404,12.458,12.398,12.458,36704,0
2006-12-28,12.476,12.483,12.356,12.386,45184,0
2006-12-29,12.452,12.476,12.33,12.38,57991,0
2007-01-03,12.421,12.501,12.386,12.436,36523,0
2007-01-04,12.476,12.644,12.452,12.576,42586,0
2007-01-05,12.722,12.722,12.488,12.61,36704,0
2007-01-08,12.669,12.722,12.494,12.571,48816,0
2007-01-09,12.558,12.679,12.558,12.679,42061,0
2007-01-10,12.651,12.752,12.621,12.669,42409,0
2007-01-11,12.621,12.794,12.599,12.638,50716,0
2007-01-12,12.61,12.722,12.518,12.576,37048,0
2007-01-16,12.447,12.576,12.447,12.532,49514,0
2007-01-17,12.538,12.538,12.483,12.483,27525,0
2007-01-18,12.488,12.518,12.444,12.518,35309,0
2007-01-19,12.532,12.538,12.488,12.538,29596,0
2007-01-22,12.447,12.588,12.252,12.421,49687,0
2007-01-23,12.398,12.464,12.368,12.428,36704,0
2007-01-24,12.476,12.511,12.356,12.421,46567,0
2007-01-25,12.421,12.476,12.361,12.447,34107,0
2007-01-26,12.452,12.566,12.421,12.476,58853,0
2007-01-29,12.447,12.518,12.41,12.501,28052,0
2007-01-30,12.542,12.542,12.421,12.505,38953,0
2007-01-31,12.532,12.532,12.458,12.505,23374,0
2007-02-01,12.518,12.576,12.488,12.576,33414,0
2007-02-02,12.576,12.733,12.501,12.548,28214,0
2007-02-05,12.532,12.588,12.483,12.532,28214,0
2007-02-06,12.511,12.558,12.483,12.532,38265,0
2007-02-07,12.542,12.605,12.476,12.505,45354,0
2007-02-08,12.464,12.525,12.458,12.464,35309,0
2007-02-09,12.464,12.532,12.444,12.447,23713,0
2007-02-12,12.476,12.476,12.432,12.432,18004,0
2007-02-13,12.436,12.538,12.41,12.476,23202,0
2007-02-14,12.532,12.548,12.494,12.494,19562,0
2007-02-15,12.505,12.548,12.47,12.505,25098,0
2007-02-16,12.432,12.542,12.404,12.404,41543,0
2007-02-20,12.393,12.447,12.361,12.373,38781,0
2007-02-21,12.393,12.447,12.386,12.428,37218,0
2007-02-22,12.447,12.538,12.428,12.428,55565,0
2007-02-23,12.428,12.483,12.421,12.452,60931,0
2007-02-26,12.452,12.483,12.447,12.464,38428,0
2007-02-27,12.47,12.476,12.444,12.447,44319,0
2007-02-28,12.538,12.548,12.452,12.458,27525,0
2007-03-01,12.464,12.61,12.452,12.476,33241,0
2007-03-02,12.505,12.593,12.483,12.488,26141,0
2007-03-05,12.494,12.582,12.476,12.476,32025,0
2007-03-06,12.525,12.571,12.488,12.505,24065,0
2007-03-07,12.476,12.588,12.476,12.582,23374,0
2007-03-08,12.576,12.576,12.447,12.511,45876,0
2007-03-09,12.511,12.566,12.47,12.476,21467,0
2007-03-12,12.476,12.476,12.416,12.444,20599,0
2007-03-13,12.464,12.548,12.41,12.458,28902,0
2007-03-14,12.538,12.538,12.483,12.505,15405,0
2007-03-15,12.532,12.566,12.532,12.558,18004,0
2007-03-16,12.548,12.548,12.488,12.488,23374,0
2007-03-19,12.538,12.588,12.532,12.588,47082,0
2007-03-20,12.553,12.674,12.553,12.674,19910,0
2007-03-21,12.593,12.697,12.593,12.669,44664,0
2007-03-22,12.638,12.844,12.638,12.844,52969,0
2007-03-23,12.818,12.963,12.794,12.937,50028,0
2007-03-26,12.932,12.937,12.829,12.888,27881,0
2007-03-27,12.856,12.888,12.733,12.888,42061,0
2007-03-28,12.888,12.905,12.798,12.9,21291,0
2007-03-29,12.87,12.912,12.818,12.888,25098,0
2007-03-30,12.917,12.975,12.861,12.882,140740,0
2007-04-02,12.882,12.882,12.759,12.765,31850,0
2007-04-03,12.765,12.927,12.759,12.882,57991,0
2007-04-04,12.825,12.882,12.825,12.882,12984,0
2007-04-05,12.882,12.963,12.836,12.882,55046,0
2007-04-09,12.882,12.882,12.777,12.844,31681,0
2007-04-10,12.876,12.876,12.739,12.798,27348,0
2007-04-11,12.798,12.87,12.798,12.856,25273,0
2007-04-12,12.856,12.87,12.805,12.856,36876,0
2007-04-13,12.856,12.861,12.805,12.836,25794,0
2007-04-16,12.894,12.894,12.844,12.856,57476,0
2007-04-17,12.844,12.882,12.844,12.865,30818,0
2007-04-18,12.844,12.882,12.765,12.829,27348,0
2007-04-19,12.788,12.788,12.605,12.674,36354,0
2007-04-20,12.679,12.679,12.605,12.615,42938,0
2007-04-23,12.624,12.63,12.525,12.525,51070,0
2007-04-24,12.542,12.553,12.483,12.525,28742,0
2007-04-25,12.483,12.542,12.483,12.501,36181,0
2007-04-26,12.501,12.532,12.464,12.464,23713,0
2007-04-27,12.47,12.501,12.444,12.476,21988,0
2007-04-30,12.452,12.505,12.444,12.464,30125,0
2007-05-01,12.476,12.488,12.444,12.458,25794,0
2007-05-02,12.444,12.488,12.444,12.447,25794,0
2007-05-03,12.447,12.501,12.444,12.444,23713,0
2007-05-04,12.488,12.488,12.428,12.447,36876,0
2007-05-07,12.447,12.447,12.416,12.416,24411,0
2007-05-08,12.416,12.428,12.38,12.404,20424,0
2007-05-09,12.356,12.421,12.356,12.421,24411,0
2007-05-10,12.421,12.428,12.368,12.41,29775,0
2007-05-11,12.421,12.432,12.398,12.404,24065,0
2007-05-14,12.398,12.416,12.361,12.386,24065,0
2007-05-15,12.386,12.393,12.349,12.373,39810,0
2007-05-16,12.38,12.393,12.349,12.393,32199,0
2007-05-17,12.361,12.393,12.349,12.349,11250,0
2007-05-18,12.38,12.428,12.368,12.428,42586,0
2007-05-21,12.356,12.373,12.247,12.277,25273,0
2007-05-22,12.216,12.27,12.216,12.216,34107,0
2007-05-23,12.216,12.259,12.115,12.125,81021,0
2007-05-24,12.125,12.125,11.848,11.936,113220,0
2007-05-25,11.98,12.005,11.919,11.95,30467,0
2007-05-29,11.956,12.032,11.956,11.975,39990,0
2007-05-30,11.988,12.063,11.969,12.052,20782,0
2007-05-31,12.063,12.084,11.994,11.994,22673,0
2007-06-01,12.013,12.084,12.005,12.077,27180,0
2007-06-04,12.084,12.166,12.072,12.137,26313,0
2007-06-05,12.142,12.166,12.13,12.137,18004,0
2007-06-06,12.13,12.149,12.032,12.052,46914,0
2007-06-07,12.058,12.063,11.842,11.842,52273,0
2007-06-08,11.855,11.924,11.67,11.869,58336,0
2007-06-11,11.842,11.861,11.801,11.801,42409,0
2007-06-12,11.744,11.789,11.524,11.549,58853,0
2007-06-13,11.565,11.936,11.565,11.869,47783,0
2007-06-14,11.815,11.882,11.739,11.778,19910,0
2007-06-15,11.815,11.861,11.784,11.825,51070,0
2007-06-18,11.861,11.882,11.784,11.801,46217,0
2007-06-19,11.848,11.956,11.789,11.924,143515,0
2007-06-20,11.888,11.888,11.756,11.778,27348,0
2007-06-21,11.778,11.778,11.64,11.714,44147,0
2007-06-22,11.714,11.714,11.449,11.574,49165,0
2007-06-25,11.56,11.67,11.56,11.6,26655,0
2007-06-26,11.635,11.644,11.56,11.616,30645,0
2007-06-27,11.663,11.699,11.595,11.644,36523,0
2007-06-28,11.693,11.693,11.588,11.64,19389,0
2007-06-29,11.679,11.794,11.635,11.75,17834,0
2007-07-02,11.699,11.794,11.699,11.766,46392,0
2007-07-03,11.842,11.842,11.784,11.801,11948,0
2007-07-05,11.794,11.794,11.621,11.635,35660,0
2007-07-06,11.726,11.726,11.635,11.64,26655,0
2007-07-09,11.687,11.744,11.673,11.699,23886,0
2007-07-10,11.71,11.732,11.616,11.679,26141,0
2007-07-11,11.714,11.726,11.644,11.687,43623,0
2007-07-12,11.65,11.693,11.616,11.616,24411,0
2007-07-13,11.699,11.699,11.635,11.699,38428,0
2007-07-16,11.64,11.739,11.64,11.673,25273,0
2007-07-17,11.6,11.67,11.555,11.6,108371,0
2007-07-18,11.608,11.608,11.49,11.512,49341,0
2007-07-19,11.466,11.581,11.466,11.572,47082,0
2007-07-20,11.52,11.52,11.375,11.466,34107,0
2007-07-23,11.466,11.506,11.405,11.479,40678,0
2007-07-24,11.409,11.449,11.368,11.449,30292,0
2007-07-25,11.466,11.608,11.238,11.368,57646,0
2007-07-26,11.344,11.344,11.057,11.142,64566,0
2007-07-27,11.081,11.224,11.081,11.147,27008,0
2007-07-30,11.125,11.142,11.045,11.142,28214,0
2007-07-31,11.115,11.23,11.085,11.16,25098,0
2007-08-01,11.081,11.142,10.954,11.092,81879,0
2007-08-02,11.171,11.171,11.073,11.115,17834,0
2007-08-03,11.081,11.12,11.052,11.098,14017,0
2007-08-06,11.125,11.125,10.864,10.949,48984,0
2007-08-07,10.894,10.954,10.858,10.901,58169,0
2007-08-08,10.949,10.964,10.901,10.949,64566,0
2007-08-09,10.832,10.964,10.781,10.886,59032,0
2007-08-10,10.781,10.847,10.781,10.825,31158,0
2007-08-13,10.901,10.96,10.82,10.836,77207,0
2007-08-14,10.836,10.88,10.524,10.633,48118,0
2007-08-15,10.518,10.518,10.183,10.334,78943,0
2007-08-16,10.242,10.242,9.3802,10.089,119625,0
2007-08-17,10.277,10.341,10.065,10.323,106644,0
2007-08-20,10.518,10.518,10.288,10.347,115638,0
2007-08-21,10.374,10.548,10.347,10.481,80847,0
2007-08-22,10.495,10.548,10.427,10.518,61112,0
2007-08-23,10.585,10.722,10.548,10.651,47783,0
2007-08-24,10.651,10.651,10.537,10.572,65090,0
2007-08-27,10.578,10.669,10.578,10.628,72364,0
2007-08-28,10.608,10.608,10.495,10.553,64743,0
2007-08-29,10.543,10.644,10.543,10.638,79633,0
2007-08-30,10.585,10.663,10.585,10.657,39990,0
2007-08-31,10.694,10.781,10.694,10.774,23886,0
2007-09-04,10.734,10.847,10.734,10.847,55046,0
2007-09-05,10.802,10.88,10.802,10.836,87247,0
2007-09-06,10.836,10.954,10.836,10.954,50716,0
2007-09-07,10.927,10.98,10.914,10.964,43104,0
2007-09-10,11.007,11.057,10.997,11.021,15061,0
2007-09-11,10.985,11.065,10.98,11.033,22164,0
2007-09-12,11.033,11.052,10.914,10.98,32715,0
2007-09-13,10.997,11.111,10.992,11.026,118576,0
2007-09-14,11.007,11.057,10.96,10.985,23202,0
2007-09-17,11.007,11.007,10.914,10.937,54701,0
2007-09-18,10.901,11.057,10.858,11.007,47957,0
2007-09-19,10.992,11.026,10.974,10.98,35309,0
2007-09-20,10.98,11.007,10.787,10.88,67162,0
2007-09-21,10.98,10.98,10.842,10.842,56780,0
2007-09-24,10.847,10.877,10.787,10.792,33069,0
2007-09-25,10.767,10.847,10.767,10.825,26655,0
2007-09-26,10.852,10.894,10.787,10.796,28052,0
2007-09-27,10.825,10.832,10.729,10.774,27696,0
2007-09-28,10.739,10.787,10.699,10.722,45531,0
2007-10-01,10.749,10.894,10.729,10.825,66123,0
2007-10-02,10.836,10.877,10.809,10.809,16101,0
2007-10-03,10.792,10.847,10.762,10.762,30292,0
2007-10-04,10.762,10.796,10.749,10.767,20782,0
2007-10-05,10.825,10.825,10.762,10.787,19389,0
2007-10-08,10.754,10.796,10.754,10.774,13158,0
2007-10-09,10.787,10.802,10.729,10.796,28052,0
2007-10-10,10.774,10.825,10.749,10.754,40166,0
2007-10-11,10.729,10.814,10.676,10.681,64566,0
2007-10-12,10.681,10.729,10.681,10.681,31508,0
2007-10-15,10.704,10.774,10.681,10.722,39810,0
2007-10-16,10.694,10.739,10.663,10.699,30645,0
2007-10-17,10.699,10.787,10.699,10.787,23022,0
2007-10-18,10.704,10.774,10.694,10.694,29775,0
2007-10-19,10.694,10.729,10.638,10.651,30292,0
2007-10-22,10.537,10.657,10.39,10.613,39639,0
2007-10-23,10.663,10.749,10.663,10.739,26829,0
2007-10-24,10.734,10.82,10.681,10.767,52969,0
2007-10-25,10.796,10.814,10.749,10.792,20424,0
2007-10-26,10.832,10.88,10.734,10.734,34272,0
2007-10-29,10.781,10.796,10.699,10.699,29428,0
2007-10-30,10.699,10.722,10.628,10.694,24930,0
2007-10-31,10.749,10.832,10.694,10.781,55565,0
2007-11-01,10.774,10.774,10.623,10.628,34272,0
2007-11-02,10.628,10.651,10.572,10.589,20254,0
2007-11-05,10.53,10.595,10.469,10.518,50028,0
2007-11-06,10.504,10.553,10.463,10.489,68893,0
2007-11-07,10.209,10.438,10.209,10.231,76344,0
2007-11-08,10.231,10.316,10.209,10.231,36704,0
2007-11-09,10.202,10.247,10.143,10.143,27348,0
2007-11-12,10.114,10.15,10.058,10.089,121874,0
2007-11-13,10.089,10.209,10.089,10.122,45354,0
2007-11-14,10.11,10.171,10.034,10.034,59720,0
2007-11-15,10.202,10.202,9.582,9.921,63019,0
2007-11-16,9.914,9.948,9.849,9.914,12642,0
2007-11-19,9.883,9.914,9.734,9.843,83264,0
2007-11-20,9.705,9.825,9.705,9.74,49945,0
2007-11-21,9.74,9.74,9.635,9.663,46914,0
2007-11-23,9.646,9.714,9.646,9.663,40853,0
2007-11-26,9.629,9.691,9.59,9.59,82223,0
2007-11-27,9.56,9.646,9.545,9.567,97118,0
2007-11-28,9.572,9.652,9.572,9.624,97118,0
2007-11-29,9.652,9.684,9.608,9.618,61112,0
2007-11-30,9.877,9.877,9.669,9.8,298088,0
2007-12-03,9.629,9.856,9.629,9.74,266245,0
2007-12-04,9.531,9.78,9.531,9.709,76344,0
2007-12-05,9.747,9.82,9.709,9.8,68202,0
2007-12-06,9.74,9.843,9.74,9.82,95556,0
2007-12-07,9.83,9.849,9.78,9.811,126885,0
2007-12-10,9.806,9.837,9.677,9.721,94865,0
2007-12-11,9.751,9.793,9.635,9.767,213272,0
2007-12-12,9.825,9.825,9.652,9.74,86032,0
2007-12-13,9.721,9.761,9.545,9.709,105601,0
2007-12-14,9.657,9.695,9.582,9.643,86209,0
2007-12-17,9.624,9.652,9.4343,9.4497,67337,0
2007-12-18,9.539,9.582,9.4056,9.4447,145581,0
2007-12-19,9.4175,9.4536,9.3928,9.4402,82575,0
2007-12-20,9.4884,9.4964,9.4224,9.4536,65090,0
2007-12-21,9.4745,9.567,9.4745,9.531,113042,0
2007-12-24,9.511,9.652,9.511,9.624,37737,0
2007-12-26,9.552,9.684,9.552,9.646,52101,0
2007-12-27,9.629,9.646,9.582,9.601,130867,0
2007-12-28,9.608,9.646,9.4497,9.624,182156,0
2007-12-31,9.539,9.728,9.505,9.728,135450,0
2008-01-02,9.728,9.8,9.699,9.747,199078,0
2008-01-03,9.793,9.914,9.793,9.914,149911,0
2008-01-04,9.8,9.883,9.786,9.883,88584,0
2008-01-07,9.871,9.926,9.856,9.907,100233,0
2008-01-08,9.887,9.972,9.887,9.967,92093,0
2008-01-09,9.9,10.065,9.894,10.065,33414,0
2008-01-10,10.021,10.089,9.948,10.089,75998,0
2008-01-11,10.104,10.171,9.914,10.171,116854,0
2008-01-14,10.183,10.209,10.143,10.202,66219,0
2008-01-15,10.089,10.195,10.089,10.195,47082,0
2008-01-16,10.128,10.231,10.128,10.221,57131,0
2008-01-17,10.143,10.195,10.065,10.188,62663,0
2008-01-18,10.143,10.159,9.926,10.058,53837,0
2008-01-22,9.767,9.983,9.3997,9.983,88458,0
2008-01-23,9.866,10.026,9.837,10.026,91055,0
2008-01-24,10.026,10.183,10.026,10.154,43455,0
2008-01-25,10.225,10.316,10.188,10.311,62150,0
2008-01-28,10.311,10.323,10.264,10.295,70108,0
2008-01-29,10.39,10.469,10.259,10.288,31508,0
2008-01-30,10.316,10.334,10.188,10.283,118925,0
2008-01-31,10.259,10.358,10.171,10.358,62488,0
2008-02-01,10.368,10.409,10.347,10.381,51240,0
2008-02-04,10.374,10.416,10.329,10.374,48984,0
2008-02-05,10.347,10.347,10.259,10.323,45702,0
2008-02-06,10.316,10.334,10.283,10.334,51930,0
2008-02-07,10.288,10.358,10.114,10.358,61977,0
2008-02-08,10.323,10.396,10.295,10.396,38781,0
2008-02-11,10.381,10.431,10.323,10.431,38605,0
2008-02-12,10.463,10.489,10.427,10.489,31681,0
2008-02-13,10.512,10.512,10.164,10.311,87772,0
2008-02-14,10.242,10.259,9.849,10.074,129460,0
2008-02-15,9.825,10.089,9.3237,10.089,150279,0
2008-02-19,10.259,10.259,9.948,10.231,78597,0
2008-02-20,10.045,10.104,9.811,9.998,73740,0
2008-02-21,10.128,10.128,9.8,10.015,52969,0
2008-02-22,10.039,10.039,9.78,10.026,59377,0
2008-02-25,10.051,10.081,9.983,10.051,72536,0
2008-02-26,10.104,10.143,10.034,10.143,55732,0
2008-02-27,10.133,10.143,10.081,10.114,33930,0
2008-02-28,10.133,10.133,9.967,10.074,66990,0
2008-02-29,10.074,10.089,9.921,10.089,82223,0
2008-03-03,10.081,10.089,9.926,10.074,83091,0
2008-03-04,9.78,10.065,9.78,10.039,42764,0
2008-03-05,10.074,10.089,10.003,10.045,30125,0
2008-03-06,10.065,10.069,9.921,9.998,36354,0
2008-03-07,9.978,9.998,9.856,9.959,49341,0
2008-03-10,9.983,9.983,9.552,9.684,56259,0
2008-03-11,9.856,9.856,9.595,9.663,71838,0
2008-03-12,9.705,9.751,9.4884,9.582,26829,0
2008-03-13,9.582,9.582,9.3399,9.4964,40678,0
2008-03-14,9.531,9.562,9.3399,9.4447,25966,0
2008-03-17,9.3061,9.3061,8.9302,9.0165,79978,0
2008-03-18,9.0467,9.1991,9.0467,9.1875,77721,0
2008-03-19,9.0286,9.1729,8.9994,8.9994,29775,0
2008-03-20,9.0165,9.0969,8.9877,9.0969,58169,0
2008-03-24,9.0913,9.2301,9.0798,9.1036,59377,0
2008-03-25,9.1605,9.1797,9.04,9.1481,47261,0
2008-03-26,9.1328,9.1328,9.076,9.1328,33756,0
2008-03-27,9.1328,9.1481,8.9648,9.0467,73918,0
2008-03-28,9.0798,9.0798,8.8602,8.9877,34272,0
2008-03-31,9.0165,9.04,8.9144,9.04,60773,0
2008-04-01,9.0856,9.1434,9.0286,9.0969,84479,0
2008-04-02,9.0165,9.0798,8.9648,9.0096,47082,0
2008-04-03,8.9086,9.04,8.7634,9.0286,71323,0
2008-04-04,8.9697,9.0467,8.9086,9.0467,47437,0
2008-04-07,9.0589,9.1223,9.0542,9.0969,95734,0
2008-04-08,9.0467,9.1481,9.023,9.1481,33760,0
2008-04-09,9.1729,9.1729,9.0467,9.1156,51240,0
2008-04-10,9.1797,9.1797,8.9944,9.0856,37563,0
2008-04-11,8.9994,9.1098,8.9032,9.1098,51769,0
2008-04-14,9.0096,9.1434,9.0096,9.1434,21719,0
2008-04-15,9.0467,9.1481,9.0467,9.1481,23544,0
2008-04-16,9.1156,9.2076,9.0856,9.127,29683,0
2008-04-17,9.0467,9.0798,9.0344,9.0542,25446,0
2008-04-18,9.0589,9.1875,9.0589,9.1481,47516,0
2008-04-21,8.9771,9.1098,8.9771,9.0913,32642,0
2008-04-22,9.0165,9.076,8.9697,9.076,53632,0
2008-04-23,9.0165,9.1797,9.0165,9.1559,51591,0
2008-04-24,9.1386,9.1875,9.0856,9.1386,23202,0
2008-04-25,9.1605,9.2301,9.1605,9.2174,21568,0
2008-04-28,9.2495,9.2495,9.04,9.1036,60386,0
2008-04-29,9.1223,9.1223,8.9944,9.1036,26060,0
2008-04-30,9.1036,9.1875,9.0856,9.1875,45090,0
2008-05-01,9.1729,9.2727,9.1434,9.1434,109749,0
2008-05-02,9.2135,9.2437,9.1605,9.2301,69553,0
2008-05-05,9.2301,9.2369,9.1797,9.1991,54116,0
2008-05-06,9.2135,9.2135,9.1434,9.2135,30867,0
2008-05-07,9.2301,9.2301,9.1434,9.2135,54661,0
2008-05-08,9.2242,9.2562,9.1559,9.2562,45702,0
2008-05-09,9.2562,9.2876,9.2076,9.2876,23476,0
2008-05-12,9.3061,9.3277,9.2818,9.3237,39381,0
2008-05-13,9.3527,9.3802,9.3277,9.3802,47285,0
2008-05-14,9.4224,9.4224,9.3576,9.3928,36166,0
2008-05-15,9.3997,9.4175,9.3277,9.4175,22473,0
2008-05-16,9.4274,9.4274,9.3576,9.4056,36919,0
2008-05-19,9.4175,9.4343,9.3859,9.4175,36628,0
2008-05-20,9.3061,9.334,9.3002,9.3277,23235,0
2008-05-21,9.3527,9.3527,9.2611,9.2876,42055,0
2008-05-22,9.313,9.313,9.1663,9.2029,58029,0
2008-05-23,9.2369,9.2562,9.127,9.2562,53831,0
2008-05-27,9.2611,9.3061,9.2301,9.2876,59882,0
2008-05-28,9.2495,9.3061,9.2437,9.2876,32523,0
2008-05-29,9.2495,9.2876,9.2174,9.2437,25999,0
2008-05-30,9.2174,9.2495,9.1729,9.2135,53263,0
2008-06-02,9.2135,9.2135,9.1156,9.1481,31543,0
2008-06-03,9.127,9.1729,9.1223,9.1605,21445,0
2008-06-04,9.1605,9.1875,9.1386,9.1434,27321,0
2008-06-05,9.127,9.127,9.0798,9.1156,29937,0
2008-06-06,9.0665,9.1223,9.0589,9.0798,57107,0
2008-06-09,9.0798,9.1098,8.9648,9.0344,52263,0
2008-06-10,8.9697,9.0542,8.9697,9.0542,29646,0
2008-06-11,8.9877,9.0096,8.9086,8.9302,44517,0
2008-06-12,8.9144,8.9593,8.9086,8.9246,28343,0
2008-06-13,8.9086,8.9877,8.9086,8.9648,58487,0
2008-06-16,8.9302,8.9302,8.8325,8.8733,33568,0
2008-06-17,8.9086,8.9086,8.8325,8.8434,22769,0
2008-06-18,8.779,8.8669,8.779,8.8669,17834,0
2008-06-19,8.7224,8.7634,8.6772,8.7002,29596,0
2008-06-20,8.6709,8.7002,8.5788,8.6267,33414,0
2008-06-23,8.6267,8.6636,8.5094,8.5912,45924,0
2008-06-24,8.5617,8.5788,8.4862,8.5617,36559,0
2008-06-25,8.5186,8.6267,8.5186,8.6204,26499,0
2008-06-26,8.5186,8.5734,8.4789,8.5734,41803,0
2008-06-27,8.4862,8.53,8.447,8.53,29990,0
2008-06-30,8.5229,8.6358,8.3494,8.6358,66128,0
2008-07-01,8.6016,8.6016,8.3317,8.3701,69169,0
2008-07-02,8.358,8.358,8.1398,8.2158,66273,0
2008-07-03,8.1845,8.1845,8.0288,8.1555,34360,0
2008-07-07,8.1504,8.2098,8.0189,8.1795,79595,0
2008-07-08,8.2269,8.2882,8.0932,8.2209,62535,0
2008-07-09,8.128,8.233,8.128,8.2209,39928,0
2008-07-10,8.128,8.2434,8.0744,8.2434,43516,0
2008-07-11,8.0991,8.0991,7.8956,8.013,47352,0
2008-07-14,8.013,8.013,7.5616,7.6079,101634,0
2008-07-15,7.4976,7.5211,7.0937,7.4172,107325,0
2008-07-16,7.3767,7.6124,7.3136,7.5913,40783,0
2008-07-17,7.5968,7.7587,7.5968,7.6711,72336,0
2008-07-18,7.6711,7.786,7.6649,7.7802,17001,0
2008-07-21,7.7802,7.7926,7.6079,7.6954,72854,0
2008-07-22,7.5328,7.6234,7.4114,7.5794,108196,0
2008-07-23,7.6023,7.6186,7.5509,7.5566,81504,0
2008-07-24,7.5028,7.5616,7.4692,7.4808,77894,0
2008-07-25,7.4465,7.6079,7.4465,7.6079,37311,0
2008-07-28,7.6363,7.6363,7.4692,7.5509,21598,0
2008-07-29,7.5566,7.5794,7.5028,7.5265,50929,0
2008-07-30,7.5265,7.6363,7.5265,7.6363,39921,0
2008-07-31,7.63,7.701,7.5445,7.63,68069,0
2008-08-01,7.5968,7.6711,7.5968,7.6711,53504,0
2008-08-04,7.6889,7.6889,7.6419,7.6775,33491,0
2008-08-05,7.6775,7.7343,7.6234,7.6473,42409,0
2008-08-06,7.6605,7.6711,7.5913,7.6473,38006,0
2008-08-07,7.6079,7.6363,7.5328,7.5794,37792,0
2008-08-08,7.5392,7.7236,7.5392,7.7068,39299,0
2008-08-11,7.7236,7.7753,7.7236,7.7753,52797,0
2008-08-12,7.7926,7.8104,7.7688,7.7926,42690,0
2008-08-13,7.7638,7.8282,7.7638,7.8104,44515,0
2008-08-14,7.7466,7.8338,7.7466,7.8338,32392,0
2008-08-15,7.8504,7.8684,7.7405,7.7688,64496,0
2008-08-18,7.752,7.7688,7.7405,7.7587,41260,0
2008-08-19,7.7587,7.7638,7.429,7.5856,108915,0
2008-08-20,7.4636,7.5265,7.429,7.5084,42958,0
2008-08-21,7.4636,7.5794,7.4401,7.4636,72746,0
2008-08-22,7.4584,7.6363,7.4584,7.6363,42316,0
2008-08-25,7.5794,7.5794,7.3767,7.4465,41721,0
2008-08-26,7.4114,7.4866,7.4051,7.4636,44976,0
2008-08-27,7.4636,7.5265,7.4465,7.5028,38637,0
2008-08-28,7.5265,7.6186,7.4976,7.5737,38293,0
2008-08-29,7.492,7.6234,7.4808,7.5794,39486,0
2008-09-02,7.6079,7.6775,7.5211,7.6124,91596,0
2008-09-03,7.6363,7.6775,7.6363,7.654,55089,0
2008-09-04,7.5856,7.6234,7.5084,7.5392,129034,0
2008-09-05,7.5084,7.5968,7.4976,7.5856,34993,0
2008-09-08,7.6954,7.7236,7.5794,7.6473,67779,0
2008-09-09,7.6473,7.6473,7.3191,7.3304,82076,0
2008-09-10,7.3362,7.4051,7.2269,7.3191,67914,0
2008-09-11,7.2615,7.2615,7.1112,7.1455,91932,0
2008-09-12,7.0882,7.0882,6.9264,7.0014,60703,0
2008-09-15,6.7702,6.7702,6.3773,6.4179,119671,0
2008-09-16,6.0539,6.1116,5.8864,5.9559,102437,0
2008-09-17,5.6783,5.7826,4.7658,4.8408,216524,0
2008-09-18,4.7539,5.1066,4.4999,5.1066,317590,0
2008-09-19,5.4764,6.0078,5.4764,5.9213,216785,0
2008-09-22,5.875,5.9611,5.3898,5.6146,87177,0
2008-09-23,5.5456,5.5916,5.2454,5.4301,89172,0
2008-09-24,5.2454,5.3724,5.1587,5.3086,101963,0
2008-09-25,5.2625,5.4301,5.2625,5.3837,107527,0
2008-09-26,5.0199,5.2625,4.9507,5.2625,97020,0
2008-09-29,5.1006,5.1006,4.7828,4.8408,97614,0
2008-09-30,4.8116,4.8116,4.0324,4.4419,489941,0
2008-10-01,4.4708,4.6041,4.4481,4.5345,336468,0
2008-10-02,4.5459,4.5521,4.3789,4.4308,151359,0
2008-10-03,4.4937,4.6098,4.3497,4.5459,308409,0
2008-10-06,4.4708,4.4708,4.0376,4.1073,273717,0
2008-10-07,4.136,4.1937,3.8068,3.9459,154288,0
2008-10-08,3.7546,3.7839,3.3619,3.6738,205508,0
2008-10-09,3.4602,3.6048,2.9863,3.0847,179052,0
2008-10-10,2.4491,2.952,2.305,2.5997,309613,0
2008-10-13,2.8945,3.8301,2.8945,3.7775,477191,0
2008-10-14,4.0324,4.4937,4.0324,4.4367,314588,0
2008-10-15,4.4193,4.4193,3.9977,4.2343,138089,0
2008-10-16,4.2054,4.3789,4.0438,4.3789,62198,0
2008-10-17,4.3789,4.6325,4.2687,4.6214,130116,0
2008-10-20,4.6618,5.1587,4.6271,5.0371,275610,0
2008-10-21,5.0605,5.0659,4.8526,4.9563,66733,0
2008-10-22,4.8179,4.8179,4.5407,4.6964,56030,0
2008-10-23,4.8408,4.8408,4.5231,4.6041,59980,0
2008-10-24,4.3789,4.5407,4.3789,4.5407,66254,0
2008-10-27,4.3908,4.6041,4.3092,4.3789,50616,0
2008-10-28,4.4135,4.6387,4.3151,4.6387,93626,0
2008-10-29,4.7253,4.8063,4.5748,4.7888,62212,0
2008-10-30,4.7888,5.072,4.7888,5.0026,84330,0
2008-10-31,5.0659,5.2454,5.0026,5.2454,113337,0
2008-11-03,5.2337,5.2337,5.0026,5.095,80902,0
2008-11-04,5.1238,5.1238,4.9675,5.0199,81706,0
2008-11-05,5.0142,5.0833,4.9216,4.9563,121116,0
2008-11-06,4.9391,4.9563,4.7022,4.7828,57980,0
2008-11-07,4.7658,4.7947,4.6504,4.7658,36446,0
2008-11-10,4.7602,4.8642,4.6849,4.7425,33702,0
2008-11-11,4.6504,4.7253,4.6214,4.6558,38711,0
2008-11-12,4.6558,4.6558,4.3843,4.581,87989,0
2008-11-13,4.5231,4.6325,4.3034,4.5748,85987,0
2008-11-14,4.4653,4.5231,4.2799,4.4193,24065,0
2008-11-17,4.4019,4.4193,4.2687,4.3211,58660,0
2008-11-18,4.3092,4.3443,4.0723,4.2054,88792,0
2008-11-19,4.0552,4.165,3.8126,3.9222,66289,0
2008-11-20,3.6915,3.6915,3.2001,3.4022,103194,0
2008-11-21,3.4022,3.4545,2.6978,3.2291,185335,0
2008-11-24,3.2351,3.6216,3.2351,3.5757,108749,0
2008-11-25,3.5988,3.7145,3.5585,3.6856,55209,0
2008-11-26,3.703,4.0376,3.6453,3.9629,69879,0
2008-11-28,3.8875,4.1937,3.8526,4.1937,69370,0
2008-12-01,4.0376,4.0552,3.8707,4.0324,45471,0
2008-12-02,3.9744,4.0324,3.8589,4.0205,36045,0
2008-12-03,3.7839,3.9284,3.6621,3.9168,40620,0
2008-12-04,3.801,3.8936,3.6856,3.7608,81899,0
2008-12-05,3.6048,3.749,3.42,3.6915,63827,0
2008-12-08,3.7202,3.8823,3.7202,3.8301,140574,0
2008-12-09,3.7084,3.7775,3.6968,3.7724,58926,0
2008-12-10,3.703,3.8707,3.6216,3.7724,61510,0
2008-12-11,3.749,3.801,3.749,3.7663,22427,0
2008-12-12,3.7145,3.8359,3.6915,3.7954,47342,0
2008-12-15,3.749,3.801,3.6968,3.7258,54905,0
2008-12-16,3.6915,3.8875,3.6738,3.8875,170178,0
2008-12-17,3.7775,3.9744,3.7258,3.9168,65590,0
2008-12-18,3.8476,4.0723,3.8476,4.0205,55119,0
2008-12-19,3.9629,4.223,3.9629,4.1937,119173,0
2008-12-22,4.2284,4.2402,4.1821,4.2054,52871,0
2008-12-23,4.2799,4.2979,4.1879,4.2631,136676,0
2008-12-24,4.3151,4.4248,4.2402,4.4077,66242,0
2008-12-26,4.3789,4.4538,4.2979,4.4077,76889,0
2008-12-29,4.4367,4.4825,4.3324,4.4019,76290,0
2008-12-30,4.3959,4.5231,4.2574,4.5231,66092,0
2008-12-31,4.4937,4.7253,4.4937,4.6387,150942,0
2009-01-02,4.6098,4.9793,4.6098,4.9793,104243,0
2009-01-05,4.8408,5.0084,4.8408,4.9563,86970,0
2009-01-06,4.8988,5.1006,4.8988,5.072,142180,0
2009-01-07,4.8642,5.0084,4.8642,4.9793,106084,0
2009-01-08,4.858,4.9563,4.7602,4.9563,62652,0
2009-01-09,4.8988,4.9793,4.8813,4.9793,19643,0
2009-01-12,4.8696,5.0833,4.8642,4.9445,62457,0
2009-01-13,4.8408,4.9737,4.8179,4.9737,43623,0
2009-01-14,4.8408,4.8813,4.6443,4.8813,57598,0
2009-01-15,4.7539,4.8293,4.5922,4.8293,100985,0
2009-01-16,4.8293,4.8927,4.7602,4.8,58382,0
2009-01-20,4.6736,4.6736,4.5577,4.5577,73789,0
2009-01-21,4.5286,4.6387,4.489,4.6325,52083,0
2009-01-22,4.5748,4.6271,4.5634,4.6098,93741,0
2009-01-23,4.4367,4.6041,4.3908,4.6041,33856,0
2009-01-26,4.5407,4.6387,4.5231,4.5922,65167,0
2009-01-27,4.5459,4.6618,4.5459,4.6558,40501,0
2009-01-28,4.6271,4.8642,4.6271,4.8642,106377,0
2009-01-29,4.8408,4.8408,4.7602,4.8116,40828,0
2009-01-30,4.7425,4.8349,4.7425,4.8349,41447,0
2009-02-02,4.7367,4.7602,4.6155,4.7539,40337,0
2009-02-03,4.7134,4.7715,4.5983,4.7715,102402,0
2009-02-04,4.7602,4.7888,4.6271,4.6271,130797,0
2009-02-05,4.5521,4.5748,4.4594,4.5521,27986,0
2009-02-06,4.6214,4.6618,4.581,4.6618,52544,0
2009-02-09,4.5983,4.7134,4.5983,4.6849,84993,0
2009-02-10,4.6098,4.6671,4.5869,4.5983,52231,0
2009-02-11,4.5983,4.6325,4.5696,4.6098,109243,0
2009-02-12,4.5172,4.6271,4.5172,4.6271,39027,0
2009-02-13,4.6387,4.6504,4.5922,4.6155,27771,0
2009-02-17,4.4937,4.5521,4.3789,4.5521,118227,0
2009-02-18,4.4419,4.4419,4.1536,4.2054,58240,0
2009-02-19,4.1709,4.2054,3.9802,4.026,68657,0
2009-02-20,3.7775,3.8992,3.3675,3.8758,117533,0
2009-02-23,3.9684,3.9684,3.6278,3.749,59770,0
2009-02-24,3.6048,3.9337,3.5469,3.9284,52263,0
2009-02-25,3.8526,4.0838,3.7775,4.0838,36908,0
2009-02-26,4.0324,4.275,4.0324,4.136,48087,0
2009-02-27,3.8589,4.0031,3.801,4.0031,83326,0
2009-03-02,3.7775,3.7954,3.4951,3.6968,81798,0
2009-03-03,3.6337,3.6337,3.3905,3.4889,50892,0
2009-03-04,3.4718,3.6048,3.4718,3.5815,51511,0
2009-03-05,3.3447,3.4253,3.2001,3.3447,56896,0
2009-03-06,3.1945,3.2464,3.0212,3.0269,79540,0
2009-03-09,2.9458,3.1483,2.9458,3.0039,65304,0
2009-03-10,3.0039,3.2523,3.0039,3.2523,346362,0
2009-03-11,3.2178,3.2927,3.1483,3.2927,504320,0
2009-03-12,3.2406,3.5701,3.2406,3.5642,397399,0
2009-03-13,3.6216,3.7145,3.5526,3.6507,89416,0
2009-03-16,3.6915,3.6915,3.5294,3.5526,177711,0
2009-03-17,3.4889,3.5988,3.4889,3.5988,34748,0
2009-03-18,3.5526,3.6621,3.5469,3.6337,68508,0
2009-03-19,3.6278,3.6968,3.4141,3.5469,44758,0
2009-03-20,3.4022,3.5177,3.4022,3.4315,51339,0
2009-03-23,3.5125,3.7372,3.4889,3.7372,128987,0
2009-03-24,3.6621,3.8526,3.6102,3.7775,132951,0
2009-03-25,3.7775,3.9168,3.749,3.8068,122911,0
2009-03-26,3.8068,3.9399,3.8068,3.9168,73737,0
2009-03-27,3.7775,3.9168,3.7546,3.8707,58438,0
2009-03-30,3.7145,3.7663,3.6738,3.703,46392,0
2009-03-31,3.6738,3.8875,3.6738,3.8589,25969,0
2009-04-01,3.7145,3.9459,3.7145,3.9284,68148,0
2009-04-02,3.9861,4.0787,3.9861,4.0376,72364,0
2009-04-03,3.8936,4.1709,3.8936,4.0667,78195,0
2009-04-06,3.8992,3.9977,3.8875,3.9744,51550,0
2009-04-07,3.8589,3.9977,3.8526,3.9744,92399,0
2009-04-08,3.9284,4.0031,3.9222,3.9802,21920,0
2009-04-09,4.0031,4.1879,4.0031,4.1767,112279,0
2009-04-13,4.1767,4.3151,4.1767,4.3151,90877,0
2009-04-14,4.3092,4.3497,4.275,4.3443,81985,0
2009-04-15,4.3324,4.3789,4.3151,4.3789,61023,0
2009-04-16,4.3908,4.4653,4.3672,4.4653,45427,0
2009-04-17,4.4825,4.5577,4.4708,4.5577,105975,0
2009-04-20,4.581,4.581,4.4367,4.4768,223849,0
2009-04-21,4.4367,4.4367,4.2799,4.3789,166215,0
2009-04-22,4.2456,4.3382,4.1879,4.3211,62488,0
2009-04-23,4.3211,4.3727,4.3151,4.3609,49926,0
2009-04-24,4.3211,4.3789,4.3211,4.3727,37059,0
2009-04-27,4.3151,4.3727,4.2979,4.3034,75205,0
2009-04-28,4.2343,4.2631,4.0324,4.2284,84456,0
2009-04-29,4.2456,4.3497,4.2456,4.3443,85480,0
2009-04-30,4.3443,4.4481,4.3443,4.4077,50108,0
2009-05-01,4.3908,4.4708,4.3497,4.4708,100854,0
2009-05-04,4.4367,4.5634,4.4367,4.5407,68570,0
2009-05-05,4.5172,4.5634,4.5172,4.5521,17492,0
2009-05-06,4.5577,4.6214,4.5345,4.5983,106143,0
2009-05-07,4.6098,4.6671,4.6098,4.6325,69455,0
2009-05-08,4.6671,4.7539,4.6671,4.7134,62338,0
2009-05-11,4.7253,4.7888,4.7022,4.7775,136237,0
2009-05-12,4.8349,4.8642,4.7715,4.8349,110109,0
2009-05-13,4.7539,4.7715,4.6849,4.7253,83689,0
2009-05-14,4.6849,4.7775,4.6849,4.6907,80091,0
2009-05-15,4.7425,4.7715,4.7022,4.7425,76762,0
2009-05-18,4.7367,4.858,4.7367,4.8526,110685,0
2009-05-19,4.7539,4.858,4.6964,4.8234,40144,0
2009-05-20,4.8349,4.9101,4.8349,4.9101,70016,0
2009-05-21,4.9101,4.9333,4.8696,4.9276,90708,0
2009-05-22,4.9855,5.0255,4.8696,5.0255,89120,0
2009-05-26,5.0199,5.1123,5.0084,5.1123,88699,0
2009-05-27,5.0892,5.1182,5.0659,5.0659,43280,0
2009-05-28,5.0659,5.1357,5.0659,5.1357,61816,0
2009-05-29,5.1357,5.2221,5.1357,5.2221,47156,0
2009-06-01,5.2741,5.4648,5.2567,5.4301,121675,0
2009-06-02,5.4301,5.5165,5.3609,5.5165,89347,0
2009-06-03,5.4648,5.5343,5.4588,5.4994,114355,0
2009-06-04,5.5111,5.644,5.4821,5.6146,106941,0
2009-06-05,5.6262,5.7185,5.6262,5.6958,42141,0
2009-06-08,5.6958,5.7249,5.6494,5.7249,76879,0
2009-06-09,5.7134,5.7939,5.6901,5.7939,139930,0
2009-06-10,5.8288,5.8982,5.8172,5.8518,107253,0
2009-06-11,5.8864,5.9732,5.8864,5.9331,127910,0
2009-06-12,5.9502,5.9903,5.9154,5.9502,59751,0
2009-06-15,5.9266,5.9331,5.8632,5.8632,172955,0
2009-06-16,5.9036,5.9154,5.6783,5.7826,164366,0
2009-06-17,5.8109,5.8109,5.6262,5.7249,58834,0
2009-06-18,5.7826,5.8693,5.7249,5.8224,61450,0
2009-06-19,5.8172,5.8288,5.7595,5.7939,27881,0
2009-06-22,5.7765,5.7765,5.667,5.6901,20859,0
2009-06-23,5.7303,5.7534,5.6958,5.7249,45210,0
2009-06-24,5.7649,5.8224,5.7421,5.8224,54177,0
2009-06-25,5.8224,5.9154,5.8109,5.9154,66521,0
2009-06-26,5.9331,5.9502,5.9096,5.9502,95551,0
2009-06-29,5.9674,6.0712,5.9611,6.0712,124877,0
2009-06-30,6.0656,6.0712,5.8921,6.0539,113707,0
2009-07-01,6.0596,6.0944,6.0539,6.0886,28875,0
2009-07-02,5.9674,6.0481,5.9502,5.9674,39471,0
2009-07-06,5.9559,6.002,5.9444,6.002,46370,0
2009-07-07,5.9674,5.9788,5.9096,5.9502,61844,0
2009-07-08,5.9502,5.9502,5.8459,5.8982,26137,0
2009-07-09,5.9331,5.9502,5.9036,5.9502,42614,0
2009-07-10,5.938,6.0192,5.881,5.9559,71958,0
2009-07-13,6.0365,6.0596,5.9848,6.0596,84638,0
2009-07-14,6.1,6.2215,6.0944,6.1868,79726,0
2009-07-15,6.2906,6.389,6.2386,6.3717,160588,0
2009-07-16,6.4063,6.493,6.4063,6.4873,109544,0
2009-07-17,6.4873,6.5102,6.4063,6.4411,74304,0
2009-07-20,6.4989,6.4989,6.2852,6.2966,65748,0
2009-07-21,6.3366,6.3366,6.2098,6.302,68372,0
2009-07-22,6.2966,6.2966,6.2271,6.2791,69054,0
2009-07-23,6.3252,6.4121,6.302,6.3661,74010,0
2009-07-24,6.4005,6.4005,6.3137,6.3316,52250,0
2009-07-27,6.389,6.4179,6.3717,6.4179,32900,0
2009-07-28,6.4005,6.4063,6.2386,6.3545,109435,0
2009-07-29,6.4121,6.4235,6.2852,6.2852,64959,0
2009-07-30,6.3366,6.3483,6.1808,6.2621,155730,0
2009-07-31,6.302,6.3483,6.2734,6.3316,35960,0
2009-08-03,6.4466,6.6028,6.4466,6.5392,64879,0
2009-08-04,6.5742,6.6605,6.5742,6.6374,53707,0
2009-08-05,6.6662,6.7702,6.5969,6.7587,99353,0
2009-08-06,6.8108,6.8799,6.7759,6.8512,74367,0
2009-08-07,6.8799,6.9088,6.8741,6.9031,62720,0
2009-08-10,6.9435,6.9435,6.7989,6.8741,73401,0
2009-08-11,6.9147,6.9147,6.8392,6.9147,39793,0
2009-08-12,6.9551,7.0477,6.9551,7.0014,81692,0
2009-08-13,7.0418,7.198,7.0072,7.1455,65704,0
2009-08-14,7.198,7.198,6.9031,6.9321,110058,0
2009-08-17,6.7759,6.7818,6.5911,6.6605,112795,0
2009-08-18,6.7182,6.8919,6.7182,6.8277,131152,0
2009-08-19,6.8392,6.9031,6.7937,6.9031,65006,0
2009-08-20,6.9031,6.9088,6.7875,6.8392,54837,0
2009-08-21,6.8512,6.8973,6.7989,6.8566,37326,0
2009-08-24,6.8454,6.8973,6.7528,6.7587,40498,0
2009-08-25,6.7989,6.8627,6.7644,6.8454,70599,0
2009-08-26,6.8454,6.8454,6.7413,6.7413,82286,0
2009-08-27,6.7937,6.7937,6.5911,6.6374,137173,0
2009-08-28,6.701,6.7126,6.6545,6.6545,30122,0
2009-08-31,6.7126,6.7182,6.6257,6.7182,49805,0
2009-09-01,6.7528,6.8224,6.6724,6.7182,56939,0
2009-09-02,6.7587,6.7587,6.6662,6.7126,27508,0
2009-09-03,6.7989,6.7989,6.7126,6.7875,35012,0
2009-09-04,6.7067,6.7875,6.7067,6.7759,22803,0
2009-09-08,6.8224,6.8224,6.7937,6.8108,20007,0
2009-09-09,6.8277,6.8686,6.7759,6.8224,27678,0
2009-09-10,6.9204,6.9204,6.8566,6.8566,33627,0
2009-09-11,6.9264,6.9264,6.8857,6.9147,45600,0
2009-09-14,6.8973,6.9665,6.8973,6.9665,52421,0
2009-09-15,7.0014,7.1112,6.9726,7.1112,56387,0
2009-09-16,7.1455,7.3136,7.1455,7.29,77936,0
2009-09-17,7.3191,7.381,7.3191,7.3191,93996,0
2009-09-18,7.3767,7.399,7.3246,7.381,63311,0
2009-09-21,7.3191,7.3191,7.2097,7.2722,36652,0
2009-09-22,7.3246,7.3485,7.2383,7.2444,52731,0
2009-09-23,7.3421,7.3421,7.2495,7.2495,41119,0
2009-09-24,7.3011,7.3304,7.2147,7.2444,18767,0
2009-09-25,7.2383,7.3011,7.0995,7.3011,121507,0
2009-09-28,7.3136,7.4051,7.3011,7.3596,74711,0
2009-09-29,7.3304,7.4172,7.3077,7.4051,39810,0
2009-09-30,7.4355,7.4465,7.3935,7.4401,34273,0
2009-10-01,7.4465,7.4465,7.3596,7.4355,28130,0
2009-10-02,7.4051,7.4051,7.3596,7.3876,50848,0
2009-10-05,7.3304,7.4808,7.3304,7.4764,67238,0
2009-10-06,7.6711,7.6889,7.4355,7.4465,111311,0
2009-10-07,7.4808,7.5392,7.4692,7.5392,47162,0
2009-10-08,7.5616,7.6889,7.5328,7.6605,54478,0
2009-10-09,7.6023,7.7181,7.6023,7.6234,77502,0
2009-10-12,7.7279,7.7279,7.5913,7.6605,56245,0
2009-10-13,7.6954,7.701,7.5616,7.5794,41350,0
2009-10-14,7.6234,7.6954,7.5616,7.6124,41277,0
2009-10-15,7.5794,7.654,7.4976,7.5265,60851,0
2009-10-16,7.5509,7.6186,7.5392,7.6079,53576,0
2009-10-19,7.6419,7.7343,7.6124,7.6605,82365,0
2009-10-20,7.7236,7.7236,7.6775,7.7181,28019,0
2009-10-21,7.6954,7.7115,7.6186,7.6775,38339,0
2009-10-22,7.7181,7.7236,7.5328,7.5737,82875,0
2009-10-23,7.6124,7.6775,7.5683,7.5794,76327,0
2009-10-26,7.6023,7.6833,7.5968,7.6711,58430,0
2009-10-27,7.7638,7.7638,7.6419,7.6833,52752,0
2009-10-28,7.6419,7.7279,7.4636,7.4866,104830,0
2009-10-29,7.6363,7.6889,7.5392,7.5566,66213,0
2009-10-30,7.5737,7.6234,7.2383,7.3246,67316,0
2009-11-02,7.0303,7.5265,7.0184,7.4636,55335,0
2009-11-03,7.4584,7.4584,7.3136,7.4401,52387,0
2009-11-04,7.4465,7.5683,7.4465,7.4866,78244,0
2009-11-05,7.5794,7.6079,7.4764,7.5265,38976,0
2009-11-06,7.5211,7.5392,7.4808,7.5328,20599,0
2009-11-09,7.6889,7.7115,7.4764,7.5737,71240,0
2009-11-10,7.6419,7.7466,7.5737,7.63,82436,0
2009-11-11,7.7279,7.7466,7.5146,7.5265,95050,0
2009-11-12,7.654,7.6889,7.5028,7.5028,51646,0
2009-11-13,7.5968,7.6363,7.5445,7.5737,25101,0
2009-11-16,7.6186,7.6363,7.4764,7.5211,54650,0
2009-11-17,7.5794,7.6363,7.5265,7.5509,79116,0
2009-11-18,7.5913,7.5913,7.492,7.4976,34160,0
2009-11-19,7.5566,7.5566,7.3767,7.4172,128877,0
2009-11-20,7.4584,7.5616,7.381,7.4355,43575,0
2009-11-23,7.4465,7.5737,7.4051,7.429,71926,0
2009-11-24,7.492,7.5566,7.4636,7.5445,66264,0
2009-11-25,7.5211,7.5913,7.5028,7.5683,23713,0
2009-11-27,7.5265,7.5794,7.5084,7.5794,73508,0
2009-11-30,7.5566,7.5794,7.5509,7.5509,54062,0
2009-12-01,7.5509,7.6954,7.5509,7.6419,52804,0
2009-12-02,7.6079,7.7181,7.6079,7.6954,69788,0
2009-12-03,7.701,7.7181,7.6419,7.6605,44148,0
2009-12-04,7.6649,7.6954,7.6234,7.6605,50983,0
2009-12-07,7.7068,7.7068,7.6649,7.6711,32057,0
2009-12-08,7.6711,7.752,7.6419,7.752,80686,0
2009-12-09,7.7688,7.7974,7.7343,7.7343,39090,0
2009-12-10,7.8166,7.8338,7.7068,7.7405,60571,0
2009-12-11,7.8041,7.9431,7.7688,7.8956,52490,0
2009-12-14,7.9654,8.0932,7.9526,8.013,65855,0
2009-12-15,8.0644,8.1555,8.0583,8.1218,71118,0
2009-12-16,8.0991,8.2098,8.0531,8.105,109007,0
2009-12-17,8.1398,8.2209,8.0531,8.0812,92854,0
2009-12-18,8.128,8.1795,8.0744,8.1126,77342,0
2009-12-21,8.1445,8.1742,8.0583,8.0744,109123,0
2009-12-22,8.1555,8.2556,8.1341,8.2209,86231,0
2009-12-23,8.1904,8.358,8.1904,8.2434,69941,0
2009-12-24,8.2486,8.3925,8.2098,8.3431,62823,0
2009-12-28,8.3701,8.4152,8.3065,8.3127,48538,0
2009-12-29,8.3925,8.4101,8.3247,8.3247,35684,0
2009-12-30,8.3776,8.4152,8.2996,8.3644,107937,0
2009-12-31,8.4031,8.4336,8.3431,8.3701,32347,0
2010-01-04,8.3776,8.4586,8.3535,8.4336,63574,0
2010-01-05,8.4524,8.6448,8.4336,8.4586,139818,0
2010-01-06,8.447,8.5229,8.4399,8.4789,56944,0
2010-01-07,8.4336,8.5429,8.4336,8.5186,38017,0
2010-01-08,8.5429,8.5912,8.5042,8.53,104938,0
2010-01-11,8.5229,8.6709,8.5229,8.6709,128247,0
2010-01-12,8.5841,8.7002,8.5841,8.6403,125645,0
2010-01-13,8.6358,8.6772,8.6358,8.6581,163303,0
2010-01-14,8.6581,8.6882,8.6132,8.6403,138722,0
2010-01-15,8.6709,8.7002,8.6204,8.6448,112216,0
2010-01-19,8.6772,8.8511,8.6636,8.8041,106026,0
2010-01-20,8.7398,8.7672,8.7002,8.7571,130351,0
2010-01-21,8.7931,8.8041,8.6709,8.6709,134028,0
2010-01-22,8.6067,8.6882,8.5841,8.6636,188097,0
2010-01-25,8.7974,8.7974,8.6448,8.6882,85586,0
2010-01-26,8.7571,8.7571,8.6448,8.7002,121231,0
2010-01-27,8.7343,8.7343,8.6016,8.6267,64529,0
2010-01-28,8.6403,8.6709,8.5841,8.5959,39162,0
2010-01-29,8.6882,8.7224,8.5688,8.5734,109223,0
2010-02-01,8.5788,8.6403,8.5788,8.6403,128742,0
2010-02-02,8.6313,8.7728,8.6313,8.7672,66311,0
2010-02-03,8.8226,8.9032,8.7728,8.8602,110284,0
2010-02-04,8.8041,8.8602,8.7672,8.7865,151606,0
2010-02-05,8.7525,8.7672,8.5959,8.6828,105603,0
2010-02-08,8.6581,8.7461,8.6016,8.6358,69561,0
2010-02-09,8.6581,8.7931,8.6581,8.7931,43003,0
2010-02-10,8.8086,9.0165,8.7931,8.9877,124852,0
2010-02-11,9.0542,9.1559,9.023,9.1559,250885,0
2010-02-12,9.1991,9.2651,9.127,9.1932,166490,0
2010-02-16,9.2369,9.2495,9.1875,9.1932,120577,0
2010-02-17,9.1559,9.2029,9.0856,9.1559,66703,0
2010-02-18,9.1875,9.1875,9.0542,9.0665,64084,0
2010-02-19,8.9648,9.0096,8.8956,8.9368,90878,0
2010-02-22,8.9302,8.9489,8.8733,8.8892,35585,0
2010-02-23,8.9489,8.9944,8.8836,8.9368,90243,0
2010-02-24,9.0059,9.0165,8.8733,8.9944,67637,0
2010-02-25,8.9877,9.076,8.9368,9.076,56388,0
2010-02-26,9.1036,9.1605,9.0096,9.1156,62412,0
2010-03-01,9.0856,9.3664,9.0856,9.3576,105745,0
2010-03-02,9.4497,9.4497,9.2174,9.2651,103427,0
2010-03-03,9.2495,9.2788,9.1605,9.1605,61530,0
2010-03-04,9.2562,9.2562,9.0798,9.1098,64508,0
2010-03-05,9.1729,9.1729,9.1036,9.1559,96481,0
2010-03-08,9.1932,9.2076,9.1098,9.1223,58652,0
2010-03-09,9.1481,9.2029,9.0913,9.2029,115919,0
2010-03-10,9.2029,9.2029,9.1036,9.1434,95874,0
2010-03-11,9.1559,9.1991,9.1386,9.1605,36269,0
2010-03-12,9.2369,9.2611,9.1036,9.2301,91418,0
2010-03-15,9.2242,9.2651,9.1932,9.2651,42632,0
2010-03-16,9.3061,9.3576,9.2242,9.3576,79586,0
2010-03-17,9.3635,9.695,9.3635,9.567,183757,0
2010-03-18,9.505,9.646,9.4606,9.4606,101179,0
2010-03-19,9.4175,9.4864,9.3664,9.4274,76701,0
2010-03-22,9.1386,9.313,9.1328,9.313,130398,0
2010-03-23,9.4343,9.4497,9.3527,9.4402,72635,0
2010-03-24,9.4497,9.4805,9.3928,9.3997,152616,0
2010-03-25,9.4343,9.4745,9.1729,9.2437,343932,0
2010-03-26,9.2788,9.2818,9.2301,9.2651,105628,0
2010-03-29,9.3237,9.3576,9.2651,9.3237,47078,0
2010-03-30,9.2945,9.3635,9.2076,9.2611,125330,0
2010-03-31,9.2788,9.2788,9.1875,9.2174,32234,0
2010-04-01,9.2651,9.3743,9.2562,9.3743,90036,0
2010-04-05,9.4343,9.511,9.2818,9.3198,74595,0
2010-04-06,9.3459,9.3459,9.2611,9.3198,76513,0
2010-04-07,9.3459,9.3997,9.2611,9.2611,253357,0
2010-04-08,9.2945,9.3237,9.1729,9.313,118628,0
2010-04-09,9.3576,9.3635,9.3002,9.3635,138015,0
2010-04-12,9.3635,9.4056,9.3277,9.3997,85990,0
2010-04-13,9.3237,9.3576,9.313,9.3277,71817,0
2010-04-14,9.3635,9.3743,9.3399,9.3459,59975,0
2010-04-15,9.3635,9.3635,9.2301,9.2876,97231,0
2010-04-16,9.2301,9.313,9.1729,9.1875,92827,0
2010-04-19,9.2174,9.2651,9.1605,9.2301,63985,0
2010-04-20,9.2369,9.3635,9.2369,9.3002,72848,0
2010-04-21,9.2788,9.3061,9.1434,9.2076,120605,0
2010-04-22,9.2135,9.2562,9.1729,9.2242,33216,0
2010-04-23,9.2827,9.4096,9.2788,9.4096,64415,0
2010-04-26,9.4175,9.575,9.4175,9.572,105239,0
2010-04-27,9.608,9.643,9.4274,9.545,124709,0
2010-04-28,9.572,9.734,9.572,9.695,98902,0
2010-04-29,9.734,9.734,9.646,9.728,64253,0
2010-04-30,9.78,9.793,9.691,9.755,59484,0
2010-05-03,9.998,9.998,9.677,9.78,210402,0
2010-05-04,9.773,9.773,9.663,9.734,91980,0
2010-05-05,9.59,9.691,9.4964,9.505,96728,0
2010-05-06,9.4343,9.4343,7.7753,8.4586,555002,0
2010-05-07,8.5688,8.7672,8.3925,8.7634,217807,0
2010-05-10,8.9877,9.2135,8.9877,9.1875,116353,0
2010-05-11,9.1663,9.2242,9.1434,9.1875,107243,0
2010-05-12,9.2369,9.3576,9.1991,9.2651,86624,0
2010-05-13,9.2788,9.4964,9.2788,9.3576,115398,0
2010-05-14,9.3576,9.3743,9.2242,9.3635,94824,0
2010-05-17,9.3198,9.505,9.2242,9.4402,119068,0
2010-05-18,9.539,9.629,9.3743,9.501,100446,0
2010-05-19,9.3859,9.3928,9.0913,9.2076,74502,0
2010-05-20,9.0059,9.1223,8.7068,8.7634,187217,0
2010-05-21,8.4586,9.0589,8.1218,9.0589,289210,0
2010-05-24,9.076,9.1875,8.9423,9.1605,56975,0
2010-05-25,9.0969,9.0969,8.7068,8.9771,76549,0
2010-05-26,9.0798,9.1434,8.9944,9.0467,71137,0
2010-05-27,9.2076,9.3061,9.1328,9.2562,77915,0
2010-05-28,9.2437,9.3576,9.1098,9.1663,82423,0
2010-06-01,9.0059,9.2029,8.9994,9.1036,79063,0
2010-06-02,9.1797,9.2174,9.0542,9.2174,47795,0
2010-06-03,9.2611,9.3198,9.2174,9.3002,47440,0
2010-06-04,9.2242,9.3237,9.1036,9.1223,68592,0
2010-06-07,9.1223,9.2562,9.0286,9.2174,41228,0
2010-06-08,9.1729,9.3237,9.1663,9.3237,64461,0
2010-06-09,9.3277,9.501,9.3277,9.4606,47321,0
2010-06-10,9.505,9.539,9.4606,9.531,47886,0
2010-06-11,9.539,9.652,9.539,9.582,42331,0
2010-06-14,9.59,9.747,9.511,9.747,291591,0
2010-06-15,9.767,9.767,9.695,9.728,133730,0
2010-06-16,9.714,9.815,9.657,9.8,268315,0
2010-06-17,9.773,9.877,9.74,9.849,133954,0
2010-06-18,9.811,9.856,9.684,9.734,67934,0
2010-06-21,9.699,9.699,9.582,9.601,42436,0
2010-06-22,9.595,9.635,9.4536,9.567,95859,0
2010-06-23,9.505,9.646,9.4343,9.575,74789,0
2010-06-24,9.624,9.624,9.4686,9.4884,72908,0
2010-06-25,9.4686,9.624,9.4274,9.618,119579,0
2010-06-28,9.767,9.767,9.643,9.734,37925,0
2010-06-29,9.728,9.728,9.539,9.582,84272,0
2010-06-30,9.599,9.7,9.541,9.587,34084,0
2010-07-01,9.56,9.618,9.3635,9.3997,63277,0
2010-07-02,9.4497,9.4497,9.3237,9.3527,32739,0
2010-07-06,9.3743,9.4884,9.334,9.4274,49842,0
2010-07-07,9.4805,9.629,9.4224,9.629,50127,0
2010-07-08,9.629,9.677,9.524,9.618,43289,0
2010-07-09,9.646,9.734,9.613,9.728,60859,0
2010-07-12,9.734,9.734,9.601,9.624,49225,0
2010-07-13,9.624,9.728,9.624,9.705,35208,0
2010-07-14,9.646,9.652,9.501,9.618,67560,0
2010-07-15,9.601,9.624,9.501,9.552,57561,0
2010-07-16,9.56,9.56,9.4497,9.4536,40205,0
2010-07-19,9.4606,9.567,9.4536,9.56,26827,0
2010-07-20,9.4864,9.74,9.4864,9.705,47478,0
2010-07-21,9.657,9.806,9.657,9.806,77058,0
2010-07-22,9.825,9.843,9.786,9.825,113770,0
2010-07-23,9.825,9.943,9.825,9.907,73042,0
2010-07-26,9.866,10.039,9.866,10.015,58906,0
2010-07-27,10.008,10.074,9.991,10.074,42846,0
2010-07-28,10.021,10.143,10.003,10.099,65821,0
2010-07-29,10.099,10.11,9.998,10.045,29356,0
2010-07-30,9.972,10.159,9.972,10.051,34965,0
2010-08-02,10.065,10.104,10.015,10.045,31807,0
2010-08-03,10.026,10.122,10.026,10.122,23249,0
2010-08-04,10.095,10.209,10.095,10.114,66414,0
2010-08-05,10.065,10.283,10.021,10.253,54874,0
2010-08-06,10.237,10.347,10.188,10.283,25519,0
2010-08-09,10.409,10.548,10.295,10.416,109463,0
2010-08-10,10.329,10.495,10.3,10.403,59049,0
2010-08-11,10.39,10.409,10.316,10.358,193351,0
2010-08-12,10.231,10.304,10.008,10.058,125165,0
2010-08-13,10.015,10.171,10.008,10.095,86958,0
2010-08-16,10.143,10.295,10.114,10.143,93752,0
2010-08-17,10.143,10.154,10.051,10.122,86019,0
2010-08-18,10.069,10.143,10.065,10.143,84485,0
2010-08-19,10.178,10.178,10.058,10.143,76431,0
2010-08-20,10.026,10.089,9.967,9.998,104882,0
2010-08-23,9.806,10.026,9.793,9.983,121956,0
2010-08-24,9.936,10.015,9.859,9.894,76541,0
2010-08-25,9.859,9.972,9.837,9.948,51240,0
2010-08-26,9.894,10.051,9.894,9.988,77915,0
2010-08-27,9.967,10.045,9.967,10.034,33779,0
2010-08-30,9.988,10.008,9.943,9.948,28137,0
2010-08-31,9.888,10.013,9.888,9.939,53948,0
2010-09-01,10.081,10.081,9.936,9.991,107280,0
2010-09-02,9.967,10.058,9.943,10.058,33999,0
2010-09-03,10.089,10.128,9.921,10.039,26766,0
2010-09-07,9.988,10.065,9.988,10.039,45312,0
2010-09-08,10.264,10.277,10.008,10.183,51791,0
2010-09-09,10.202,10.323,10.188,10.288,74554,0
2010-09-10,10.323,10.347,10.264,10.323,60262,0
2010-09-13,10.353,10.381,10.272,10.353,66808,0
2010-09-14,10.385,10.445,10.353,10.409,43560,0
2010-09-15,10.353,10.457,10.347,10.431,77022,0
2010-09-16,10.431,10.524,10.374,10.489,41233,0
2010-09-17,10.481,10.504,10.403,10.451,43996,0
2010-09-20,10.438,10.504,10.385,10.504,75554,0
2010-09-21,10.438,10.524,10.353,10.363,72736,0
2010-09-22,10.431,10.431,10.316,10.39,39357,0
2010-09-23,10.381,10.381,10.171,10.283,64521,0
2010-09-24,10.323,10.374,10.277,10.329,39576,0
2010-09-27,10.272,10.347,10.216,10.347,49106,0
2010-09-28,10.3,10.422,10.3,10.416,39880,0
2010-09-29,10.368,10.427,10.311,10.347,43905,0
2010-09-30,10.319,10.407,10.291,10.361,41557,0
2010-10-01,10.385,10.39,10.277,10.316,46391,0
2010-10-04,10.188,10.341,10.178,10.209,72928,0
2010-10-05,10.216,10.353,10.202,10.353,61767,0
2010-10-06,10.385,10.403,10.3,10.3,52193,0
2010-10-07,10.304,10.368,10.253,10.368,56825,0
2010-10-08,10.368,10.501,10.347,10.474,55368,0
2010-10-11,10.438,10.512,10.438,10.495,33310,0
2010-10-12,10.504,10.623,10.504,10.623,55522,0
2010-10-13,10.628,10.669,10.608,10.628,70274,0
2010-10-14,10.572,10.589,10.368,10.445,92000,0
2010-10-15,10.403,10.403,10.264,10.358,47619,0
2010-10-18,10.381,10.381,10.295,10.311,40069,0
2010-10-19,10.3,10.368,10.253,10.311,60541,0
2010-10-20,10.264,10.323,10.231,10.323,56811,0
2010-10-21,10.39,10.396,10.264,10.39,69462,0
2010-10-22,10.381,10.385,10.288,10.295,37684,0
2010-10-25,10.353,10.353,10.225,10.253,41852,0
2010-10-26,10.188,10.277,10.171,10.259,35975,0
2010-10-27,10.183,10.242,10.11,10.137,92509,0
2010-10-28,10.099,10.277,10.095,10.242,85729,0
2010-10-29,10.202,10.256,10.195,10.256,15934,0
2010-11-01,10.237,10.316,10.237,10.316,57063,0
2010-11-02,10.363,10.374,10.253,10.334,41901,0
2010-11-03,10.323,10.323,10.216,10.247,59510,0
2010-11-04,10.259,10.283,10.202,10.247,60853,0
2010-11-05,10.237,10.374,10.195,10.374,42108,0
2010-11-08,10.381,10.495,10.341,10.451,61987,0
2010-11-09,10.403,10.474,10.323,10.368,40906,0
2010-11-10,10.311,10.39,10.253,10.304,40059,0
2010-11-11,10.259,10.283,10.202,10.221,54584,0
2010-11-12,10.143,10.221,10.104,10.15,52974,0
2010-11-15,10.143,10.323,10.137,10.3,74258,0
2010-11-16,10.3,10.3,9.4175,9.991,380710,0
2010-11-17,9.894,10.178,9.856,10.171,110208,0
2010-11-18,10.164,10.253,10.089,10.137,114629,0
2010-11-19,10.143,10.202,10.069,10.183,31706,0
2010-11-22,10.128,10.283,10.122,10.242,57560,0
2010-11-23,10.253,10.283,10.069,10.221,51441,0
2010-11-24,10.237,10.264,10.159,10.237,32590,0
2010-11-26,10.195,10.225,10.133,10.209,10945,0
2010-11-29,10.221,10.283,10.159,10.225,22247,0
2010-11-30,10.145,10.303,10.145,10.303,31819,0
2010-12-01,10.396,10.427,10.272,10.277,45624,0
2010-12-02,10.216,10.231,10.099,10.114,73122,0
2010-12-03,10.137,10.164,10.089,10.104,34680,0
2010-12-06,10.081,10.133,10.008,10.11,38854,0
2010-12-07,10.216,10.247,10.058,10.081,64019,0
2010-12-08,10.133,10.133,9.677,9.773,100195,0
2010-12-09,9.728,9.856,9.539,9.856,78958,0
2010-12-10,9.849,9.887,9.714,9.793,58219,0
2010-12-13,9.755,9.755,9.2437,9.313,282648,0
2010-12-14,9.3277,9.567,9.3277,9.4964,121574,0
2010-12-15,9.624,9.643,9.4536,9.608,66217,0
2010-12-16,9.561,9.856,9.561,9.83,69246,0
2010-12-17,9.786,10.051,9.786,10.034,63410,0
2010-12-20,10.081,10.195,10.069,10.143,53010,0
2010-12-21,9.967,10.058,9.943,9.991,71654,0
2010-12-22,9.991,10.114,9.983,10.089,57648,0
2010-12-23,10.026,10.104,10.026,10.065,22923,0
2010-12-27,10.154,10.188,9.991,10.058,36259,0
2010-12-28,10.074,10.104,9.998,10.003,46972,0
2010-12-29,9.996,10.069,9.996,10.058,40618,0
2010-12-30,10.1,10.1,9.956,9.981,62401,0
2010-12-31,9.942,9.979,9.911,9.974,55377,0
2011-01-03,9.936,9.991,9.926,9.991,98041,0
2011-01-04,9.967,9.972,9.825,9.849,97046,0
2011-01-05,9.825,9.871,9.531,9.82,170095,0
2011-01-06,9.747,9.921,9.677,9.825,117693,0
2011-01-07,9.849,9.932,9.849,9.914,34724,0
2011-01-10,9.914,9.953,9.866,9.921,67105,0
2011-01-11,9.948,9.959,9.926,9.953,39583,0
2011-01-12,9.883,9.959,9.883,9.953,50851,0
2011-01-13,9.959,9.972,9.871,9.953,72820,0
2011-01-14,9.978,9.983,9.907,9.967,48437,0
2011-01-18,9.998,10.015,9.953,9.991,35900,0
2011-01-19,9.978,10.081,9.972,10.039,82762,0
2011-01-20,9.998,10.015,9.837,9.936,72983,0
2011-01-21,9.907,9.991,9.837,9.978,22677,0
2011-01-24,9.967,9.998,9.936,9.991,56354,0
2011-01-25,9.967,10.039,9.967,10.008,47929,0
2011-01-26,9.983,10.051,9.983,10.021,32793,0
2011-01-27,10.058,10.081,10.058,10.081,56312,0
2011-01-28,10.099,10.099,9.972,10.081,34027,0
2011-01-31,10.129,10.135,10.04,10.115,30292,0
2011-02-01,10.089,10.202,10.089,10.188,48384,0
2011-02-02,10.221,10.237,10.074,10.164,66206,0
2011-02-03,10.137,10.164,10.081,10.164,49774,0
2011-02-04,10.164,10.164,10.11,10.122,22992,0
2011-02-07,10.114,10.183,10.114,10.178,43426,0
2011-02-08,10.133,10.171,10.128,10.171,25297,0
2011-02-09,10.133,10.159,10.104,10.159,39251,0
2011-02-10,10.114,10.195,10.114,10.195,35602,0
2011-02-11,10.216,10.253,10.216,10.253,32788,0
2011-02-14,10.247,10.316,10.237,10.304,39669,0
2011-02-15,10.295,10.304,10.202,10.277,54292,0
2011-02-16,10.247,10.295,10.202,10.272,30727,0
2011-02-18,10.264,10.288,10.253,10.288,30115,0
2011-02-22,10.237,10.283,10.164,10.209,42505,0
2011-02-23,10.247,10.259,10.178,10.209,38913,0
2011-02-24,10.225,10.272,10.137,10.221,46901,0
2011-02-25,10.231,10.264,10.225,10.264,46838,0
2011-02-28,10.278,10.326,10.221,10.326,85719,0
2011-03-01,10.328,10.391,10.263,10.282,47328,0
2011-03-02,10.319,10.407,10.307,10.407,34942,0
2011-03-03,10.447,10.476,10.391,10.423,24202,0
2011-03-04,10.431,10.467,10.394,10.424,17767,0
2011-03-07,10.396,10.469,10.39,10.451,23732,0
2011-03-08,10.504,10.518,10.438,10.485,50366,0
2011-03-09,10.467,10.51,10.455,10.51,29317,0
2011-03-10,10.569,10.582,10.486,10.49,53744,0
2011-03-11,10.503,10.552,10.479,10.535,31443,0
2011-03-14,10.472,10.542,10.388,10.463,39686,0
2011-03-15,10.338,10.424,10.285,10.42,24283,0
2011-03-16,10.42,10.51,10.338,10.414,44350,0
2011-03-17,10.482,10.495,10.421,10.495,26103,0
2011-03-18,10.493,10.584,10.493,10.584,47455,0
2011-03-21,10.628,10.699,10.584,10.687,53586,0
2011-03-22,10.722,10.755,10.699,10.744,25050,0
2011-03-23,10.768,10.788,10.704,10.762,28265,0
2011-03-24,10.871,10.91,10.669,10.715,59184,0
2011-03-25,10.744,10.755,10.599,10.65,67472,0
2011-03-28,10.669,10.762,10.638,10.663,41065,0
2011-03-29,10.715,10.749,10.633,10.651,42013,0
2011-03-30,10.651,10.739,10.618,10.669,38950,0
2011-03-31,10.703,10.709,10.616,10.672,27341,0
2011-04-01,10.68,10.714,10.515,10.593,70679,0
2011-04-04,10.559,10.657,10.499,10.588,52596,0
2011-04-05,10.552,10.629,10.552,10.613,36771,0
2011-04-06,10.607,10.628,10.559,10.623,43775,0
2011-04-07,10.599,10.686,10.576,10.674,39688,0
2011-04-08,10.65,10.693,10.621,10.657,22476,0
2011-04-11,10.668,10.668,10.533,10.588,61490,0
2011-04-12,10.613,10.64,10.542,10.64,42882,0
2011-04-13,10.65,10.744,10.65,10.722,40283,0
2011-04-14,10.663,10.762,10.657,10.762,79999,0
2011-04-15,10.822,10.838,10.734,10.822,62830,0
2011-04-18,10.541,10.834,10.541,10.775,52018,0
2011-04-19,10.788,10.896,10.788,10.86,40927,0
2011-04-20,10.872,10.911,10.86,10.86,51436,0
2011-04-21,10.827,10.879,10.811,10.872,60410,0
2011-04-25,10.843,10.872,10.793,10.854,36764,0
2011-04-26,10.838,10.879,10.782,10.843,46773,0
2011-04-27,10.866,10.866,10.782,10.804,34034,0
2011-04-28,10.782,10.827,10.782,10.827,40644,0
2011-04-29,10.828,10.911,10.828,10.895,45207,0
2011-05-02,10.911,10.93,10.889,10.911,35041,0
2011-05-03,10.932,10.965,10.887,10.961,36480,0
2011-05-04,10.957,10.982,10.932,10.95,37127,0
2011-05-05,10.932,10.982,10.909,10.971,14514,0
2011-05-06,10.994,11.043,10.961,11.037,26136,0
2011-05-09,11.039,11.154,11.039,11.154,74832,0
2011-05-10,11.241,11.288,11.142,11.251,48609,0
2011-05-11,11.226,11.262,11.198,11.262,33222,0
2011-05-12,11.233,11.42,11.226,11.42,93948,0
2011-05-13,11.42,11.57,11.409,11.522,51249,0
2011-05-16,11.522,11.61,11.498,11.552,51074,0
2011-05-17,11.502,11.546,11.487,11.546,53097,0
2011-05-18,11.579,11.67,11.558,11.634,67090,0
2011-05-19,11.663,11.721,11.54,11.558,81442,0
2011-05-20,11.61,11.61,11.551,11.574,22378,0
2011-05-23,11.563,11.593,11.445,11.525,24603,0
2011-05-24,11.532,11.585,11.532,11.585,34717,0
2011-05-25,11.61,11.61,11.467,11.467,41448,0
2011-05-26,11.456,11.456,11.357,11.363,43594,0
2011-05-27,11.336,11.418,11.336,11.418,36599,0
2011-05-31,11.411,11.411,11.339,11.408,48764,0
2011-06-01,11.349,11.438,11.209,11.226,53215,0
2011-06-02,11.16,11.198,10.975,11.154,107911,0
2011-06-03,10.99,11.163,10.916,11.143,100294,0
2011-06-06,11.071,11.154,10.999,11.037,63184,0
2011-06-07,10.999,11.099,10.999,11.093,52095,0
2011-06-08,11.039,11.112,10.994,11.012,34384,0
2011-06-09,11.012,11.093,11.012,11.065,56602,0
2011-06-10,11.032,11.106,10.99,11.045,48317,0
2011-06-13,11.052,11.137,11.012,11.099,64006,0
2011-06-14,11.078,11.121,11.057,11.121,30097,0
2011-06-15,11.085,11.121,10.999,11.012,33808,0
2011-06-16,11.08,11.13,11.03,11.063,43011,0
2011-06-17,11.081,11.194,11.065,11.13,38880,0
2011-06-20,11.181,11.244,11.151,11.218,37417,0
2011-06-21,11.229,11.461,11.202,11.259,71906,0
2011-06-22,11.229,11.367,11.229,11.367,16384,0
2011-06-23,11.275,11.412,11.275,11.36,43715,0
2011-06-24,11.36,11.443,11.36,11.409,20718,0
2011-06-27,11.461,11.514,11.425,11.514,21056,0
2011-06-28,11.48,11.531,11.367,11.404,56009,0
2011-06-29,11.397,11.431,11.346,11.431,32094,0
2011-06-30,11.401,11.476,11.33,11.401,40962,0
2011-07-01,11.344,11.369,11.274,11.369,35056,0
2011-07-05,11.301,11.387,11.262,11.344,49023,0
2011-07-06,11.375,11.386,11.253,11.301,43492,0
2011-07-07,11.317,11.387,11.197,11.262,64656,0
2011-07-08,11.087,11.351,11.034,11.327,93350,0
2011-07-11,11.233,11.344,11.208,11.309,49786,0
2011-07-12,11.267,11.315,11.211,11.249,40907,0
2011-07-13,11.214,11.296,11.16,11.268,54396,0
2011-07-14,11.309,11.344,11.245,11.309,45539,0
2011-07-15,11.279,11.387,11.262,11.296,40229,0
2011-07-18,11.289,11.327,11.184,11.214,84591,0
2011-07-19,11.205,11.301,11.205,11.26,49333,0
2011-07-20,11.382,11.496,11.245,11.296,122422,0
2011-07-21,11.387,11.441,11.335,11.34,58144,0
2011-07-22,11.327,11.441,11.327,11.435,62561,0
2011-07-25,11.301,11.441,11.284,11.327,45724,0
2011-07-26,11.387,11.387,11.273,11.295,33216,0
2011-07-27,11.296,11.323,10.881,10.94,102607,0
2011-07-28,10.876,10.934,10.632,10.852,183188,0
2011-07-29,10.657,10.825,10.638,10.719,97740,0
2011-08-01,10.864,11.079,10.864,11.074,85613,0
2011-08-02,11.048,11.277,11.048,11.156,90055,0
2011-08-03,11.119,11.197,10.917,11.126,70821,0
2011-08-04,11.043,11.098,10.79,10.905,74893,0
2011-08-05,10.872,10.964,9.813,10.535,531192,0
2011-08-08,10.182,10.243,9.2827,9.3792,314506,0
2011-08-09,9.3733,10.065,9.3429,10.065,183790,0
2011-08-10,10.065,10.472,9.883,10.314,158759,0
2011-08-11,10.243,10.785,10.243,10.675,113435,0
2011-08-12,10.808,11.05,10.765,11.05,89890,0
2011-08-15,11.084,11.12,11.03,11.063,62411,0
2011-08-16,11.01,11.076,10.969,10.987,142598,0
2011-08-17,11.071,11.098,10.969,11.055,62514,0
2011-08-18,10.932,10.932,10.452,10.723,88093,0
2011-08-19,10.084,10.723,10.084,10.648,37116,0
2011-08-22,10.912,10.912,10.567,10.693,45824,0
2011-08-23,10.674,10.79,10.567,10.79,42275,0
2011-08-24,10.825,10.883,10.667,10.747,27781,0
2011-08-25,10.808,10.872,10.686,10.866,48220,0
2011-08-26,10.897,10.981,10.786,10.883,67648,0
2011-08-29,11.017,11.076,10.948,11.076,47290,0
2011-08-30,11.091,11.091,10.866,11.01,38230,0
2011-08-31,11.09,11.143,11.005,11.02,52631,0
2011-09-01,11.023,11.063,10.925,10.987,37240,0
2011-09-02,10.846,10.895,10.664,10.864,30399,0
2011-09-06,10.627,10.793,10.554,10.788,69845,0
2011-09-07,10.817,10.982,10.817,10.982,37488,0
2011-09-08,10.967,11.042,10.901,10.93,42756,0
2011-09-09,10.88,10.959,10.657,10.835,102499,0
2011-09-12,10.761,10.864,10.677,10.788,38416,0
2011-09-13,10.767,10.839,10.731,10.839,27598,0
2011-09-14,10.823,10.967,10.788,10.93,67728,0
2011-09-15,11.015,11.069,10.978,11.054,34099,0
2011-09-16,11.08,11.244,11.08,11.156,61878,0
2011-09-19,11.11,11.244,11.035,11.244,23839,0
2011-09-20,11.322,11.343,11.129,11.202,52208,0
2011-09-21,11.277,11.288,10.962,10.978,39820,0
2011-09-22,10.946,10.946,10.644,10.706,68370,0
2011-09-23,10.677,10.856,10.58,10.828,40467,0
2011-09-26,10.835,10.951,10.774,10.876,49865,0
2011-09-27,10.901,10.946,10.828,10.876,41213,0
2011-09-28,10.934,10.973,10.835,10.852,17182,0
2011-09-29,10.946,11.023,10.797,10.835,36251,0
2011-09-30,10.772,10.797,10.588,10.599,53484,0
2011-10-03,10.574,10.588,10.269,10.269,80464,0
2011-10-04,9.979,9.979,9.4487,9.918,277063,0
2011-10-05,9.943,10.249,9.943,10.216,106522,0
2011-10-06,10.194,10.429,10.167,10.373,62253,0
2011-10-07,10.463,10.567,10.369,10.463,85601,0
2011-10-10,10.492,10.811,10.476,10.804,60066,0
2011-10-11,10.718,10.788,10.616,10.663,66671,0
2011-10-12,10.682,10.719,10.528,10.56,90809,0
2011-10-13,10.444,10.496,10.369,10.469,47983,0
2011-10-14,10.573,10.616,10.542,10.542,31543,0
2011-10-17,10.553,10.598,10.482,10.49,46868,0
2011-10-18,10.535,10.627,10.496,10.621,30707,0
2011-10-19,10.591,10.657,10.573,10.611,40777,0
2011-10-20,10.644,10.644,10.548,10.573,31107,0
2011-10-21,10.638,10.7,10.548,10.58,53597,0
2011-10-24,10.627,10.727,10.627,10.67,70608,0
2011-10-25,10.67,10.738,10.586,10.707,47016,0
2011-10-26,10.775,10.795,10.7,10.732,50270,0
2011-10-27,10.812,11.039,10.812,10.904,72490,0
2011-10-28,10.945,11.035,10.932,11.014,39431,0
2011-10-31,10.755,10.95,10.726,10.877,65247,0
2011-11-01,10.701,10.843,10.579,10.836,48934,0
2011-11-02,10.825,10.969,10.817,10.969,38679,0
2011-11-03,10.957,11.042,10.86,11.035,54478,0
2011-11-04,10.989,11.2,10.965,11.2,44613,0
2011-11-07,11.124,11.221,11.086,11.16,28062,0
2011-11-08,11.08,11.234,11.042,11.214,39606,0
2011-11-09,11.125,11.197,11.09,11.137,55868,0
2011-11-10,11.208,11.251,11.183,11.197,24897,0
2011-11-11,11.342,11.342,11.176,11.247,37319,0
2011-11-14,11.204,11.386,11.183,11.386,45984,0
2011-11-15,11.386,11.466,11.382,11.443,19957,0
2011-11-16,11.526,11.534,11.423,11.481,78478,0
2011-11-17,11.498,11.498,11.382,11.443,40683,0
2011-11-18,11.475,11.492,11.342,11.363,28313,0
2011-11-21,11.338,11.357,11.13,11.241,66901,0
2011-11-22,11.241,11.407,11.204,11.28,55160,0
2011-11-23,11.247,11.247,10.961,11.143,68123,0
2011-11-25,11.098,11.204,11.098,11.12,23206,0
2011-11-28,11.227,11.227,11.075,11.111,26109,0
2011-11-29,11.17,11.19,11.048,11.12,25817,0
2011-11-30,11.368,11.368,11.102,11.18,48118,0
2011-12-01,11.247,11.251,11.054,11.12,64126,0
2011-12-02,11.103,11.184,11.103,11.164,25493,0
2011-12-05,11.197,11.326,11.197,11.247,31706,0
2011-12-06,11.204,11.274,11.16,11.2,24167,0
2011-12-07,11.209,11.266,11.17,11.19,15117,0
2011-12-08,11.21,11.244,11.153,11.185,33283,0
2011-12-09,11.17,11.316,11.125,11.316,48064,0
2011-12-12,11.19,11.266,11.177,11.247,13765,0
2011-12-13,11.243,11.288,11.13,11.243,44138,0
2011-12-14,11.447,11.447,10.895,11.235,29037,0
2011-12-15,11.235,11.405,11.209,11.335,47546,0
2011-12-16,11.322,11.414,11.288,11.335,30302,0
2011-12-19,11.308,11.433,11.288,11.405,39370,0
2011-12-20,11.496,11.644,11.457,11.553,38794,0
2011-12-21,11.525,11.683,11.414,11.683,31716,0
2011-12-22,11.721,11.809,11.507,11.794,26298,0
2011-12-23,11.776,11.827,11.691,11.776,22757,0
2011-12-27,11.746,11.801,11.696,11.74,51984,0
2011-12-28,11.691,11.691,11.61,11.658,8566,0
2011-12-29,11.915,11.915,11.532,11.553,65054,0
2011-12-30,11.584,11.741,11.584,11.673,30071,0
2012-01-03,11.704,11.71,11.548,11.625,40079,0
2012-01-04,11.644,11.71,11.644,11.658,20793,0
2012-01-05,11.596,11.634,11.548,11.634,63423,0
2012-01-06,11.574,11.657,11.524,11.657,86521,0
2012-01-09,11.603,11.603,11.507,11.548,67217,0
2012-01-10,11.499,11.671,11.493,11.519,101612,0
2012-01-11,11.436,11.482,11.303,11.362,100789,0
2012-01-12,11.337,11.489,11.303,11.47,48540,0
2012-01-13,11.386,11.545,11.33,11.537,41991,0
2012-01-17,11.604,11.64,11.437,11.627,55363,0
2012-01-18,11.563,11.732,11.488,11.726,97400,0
2012-01-19,11.758,11.827,11.713,11.783,44600,0
2012-01-20,11.783,11.834,11.745,11.834,35598,0
2012-01-23,11.834,11.859,11.74,11.787,34584,0
2012-01-24,11.801,11.915,11.758,11.915,44064,0
2012-01-25,11.915,11.984,11.859,11.984,48679,0
2012-01-26,12.013,12.076,11.977,12.055,43061,0
2012-01-27,11.983,12.083,11.928,12.061,34807,0
2012-01-30,12.041,12.167,11.957,12.072,51953,0
2012-01-31,12.075,12.154,12.039,12.075,39061,0
2012-02-01,12.061,12.154,12.048,12.072,33476,0
2012-02-02,12.034,12.041,11.869,11.977,94881,0
2012-02-03,11.95,11.983,11.887,11.906,48261,0
2012-02-06,11.865,11.915,11.816,11.865,41215,0
2012-02-07,11.824,12.033,11.805,12.004,38477,0
2012-02-08,11.937,11.983,11.887,11.934,37853,0
2012-02-09,11.928,12.076,11.928,12.04,43363,0
2012-02-10,11.97,12.055,11.964,12.047,20614,0
2012-02-13,12.04,12.083,11.976,12.083,32906,0
2012-02-14,12.033,12.167,11.983,12.148,30163,0
2012-02-15,12.167,12.262,12.161,12.237,63171,0
2012-02-16,12.256,12.256,12.025,12.089,94225,0
2012-02-17,12.161,12.224,12.122,12.167,42719,0
2012-02-21,12.141,12.415,12.122,12.357,75248,0
2012-02-22,12.371,12.445,12.329,12.428,38410,0
2012-02-23,12.39,12.445,12.39,12.403,23875,0
2012-02-24,12.396,12.428,12.357,12.409,53973,0
2012-02-27,12.362,12.456,12.357,12.433,36120,0
2012-02-28,12.428,12.462,12.31,12.31,104191,0
2012-02-29,12.313,12.402,12.303,12.308,39471,0
2012-03-01,12.294,12.396,12.294,12.306,32841,0
2012-03-02,12.278,12.339,12.173,12.173,62185,0
2012-03-05,12.117,12.231,12.04,12.167,96476,0
2012-03-06,12.046,12.112,11.975,12.075,60221,0
2012-03-07,12.04,12.187,12.04,12.168,60859,0
2012-03-08,12.154,12.291,12.075,12.251,26937,0
2012-03-09,12.198,12.312,12.142,12.264,63804,0
2012-03-12,12.198,12.278,12.149,12.226,46750,0
2012-03-13,12.258,12.264,12.117,12.155,107246,0
2012-03-14,12.122,12.135,12.04,12.083,115271,0
2012-03-15,12.061,12.162,12.055,12.162,234489,0
2012-03-16,12.104,12.135,11.955,12.013,105085,0
2012-03-19,12.055,12.067,11.937,12.067,50412,0
2012-03-20,11.997,12.076,11.99,12.018,72878,0
2012-03-21,12.007,12.033,11.904,11.97,66180,0
2012-03-22,11.97,12.007,11.904,12.003,124802,0
2012-03-23,11.997,12.168,11.975,12.13,39801,0
2012-03-26,12.168,12.168,12.076,12.135,50861,0
2012-03-27,12.083,12.173,11.99,12.142,169933,0
2012-03-28,12.089,12.232,12.047,12.096,133226,0
2012-03-29,12.122,12.122,12.047,12.104,41741,0
2012-03-30,12.135,12.135,12.082,12.135,26814,0
2012-04-02,12.089,12.155,12.067,12.149,28169,0
2012-04-03,12.129,12.193,12.112,12.135,53701,0
2012-04-04,12.112,12.154,12.061,12.112,20647,0
2012-04-05,12.141,12.162,12.016,12.046,32491,0
2012-04-09,12.007,12.007,11.811,11.95,53876,0
2012-04-10,11.95,11.963,11.817,11.963,64330,0
2012-04-11,11.936,12.071,11.936,12.016,37585,0
2012-04-12,12.012,12.061,11.975,12.024,53370,0
2012-04-13,12.002,12.071,12.002,12.032,21709,0
2012-04-16,12.088,12.096,12.032,12.054,35548,0
2012-04-17,12.053,12.154,12.053,12.117,28281,0
2012-04-18,12.075,12.141,12.075,12.129,27229,0
2012-04-19,12.154,12.187,12.122,12.181,18758,0
2012-04-20,12.233,12.233,12.135,12.141,43151,0
2012-04-23,12.149,12.226,12.112,12.218,28631,0
2012-04-24,12.218,12.218,12.117,12.21,88856,0
2012-04-25,12.226,12.226,12.149,12.21,35705,0
2012-04-26,12.218,12.233,12.162,12.21,24388,0
2012-04-27,12.193,12.218,12.141,12.141,60063,0
2012-04-30,12.121,12.218,12.117,12.218,51145,0
2012-05-01,12.187,12.252,12.149,12.252,46540,0
2012-05-02,12.187,12.278,12.181,12.238,25846,0
2012-05-03,12.204,12.239,12.06,12.103,100440,0
2012-05-04,12.066,12.199,12.066,12.162,23730,0
2012-05-07,12.193,12.251,12.187,12.251,39292,0
2012-05-08,12.154,12.265,12.154,12.259,47281,0
2012-05-09,12.204,12.272,12.173,12.272,45609,0
2012-05-10,12.204,12.272,12.181,12.272,60907,0
2012-05-11,12.266,12.272,12.247,12.272,32263,0
2012-05-14,12.272,12.279,12.239,12.26,41141,0
2012-05-15,12.291,12.291,12.239,12.279,50218,0
2012-05-16,12.181,12.304,12.181,12.304,36523,0
2012-05-17,12.304,12.304,12.199,12.227,30390,0
2012-05-18,12.239,12.239,12.06,12.117,44957,0
2012-05-21,12.173,12.227,12.168,12.204,43009,0
2012-05-22,12.314,12.321,12.168,12.204,73683,0
2012-05-23,12.211,12.341,12.149,12.341,42854,0
2012-05-24,12.389,12.389,12.321,12.347,39063,0
2012-05-25,12.355,12.389,12.327,12.375,35687,0
2012-05-29,12.279,12.396,12.272,12.341,46247,0
2012-05-30,12.369,12.369,12.218,12.291,27883,0
2012-05-31,12.334,12.334,12.26,12.327,25830,0
2012-06-01,12.27,12.278,12.165,12.208,22977,0
2012-06-04,12.272,12.272,12.01,12.045,51114,0
2012-06-05,12.032,12.208,11.947,12.165,36480,0
2012-06-06,12.238,12.25,12.139,12.203,35297,0
2012-06-07,12.25,12.25,12.171,12.231,27844,0
2012-06-08,12.216,12.258,12.147,12.258,16974,0
2012-06-11,12.247,12.297,12.031,12.247,25122,0
2012-06-12,12.198,12.577,12.147,12.308,21669,0
2012-06-13,12.208,12.313,12.208,12.283,44195,0
2012-06-14,12.284,12.308,12.252,12.308,18013,0
2012-06-15,12.409,12.409,12.303,12.354,62913,0
2012-06-18,12.29,12.409,12.29,12.409,17402,0
2012-06-19,12.402,12.439,12.347,12.439,62419,0
2012-06-20,12.451,12.517,12.396,12.484,24646,0
2012-06-21,12.484,12.509,12.439,12.497,52144,0
2012-06-22,12.497,12.517,12.439,12.517,45998,0
2012-06-25,12.476,12.509,12.439,12.509,16670,0
2012-06-26,12.525,12.545,12.451,12.525,48039,0
2012-06-27,12.533,12.621,12.533,12.621,26776,0
2012-06-28,12.668,12.674,12.509,12.625,38730,0
2012-06-29,12.686,12.74,12.577,12.68,40425,0
2012-07-02,12.735,12.735,12.463,12.68,161762,0
2012-07-03,12.697,12.697,12.567,12.676,44254,0
2012-07-05,12.688,12.697,12.586,12.628,54154,0
2012-07-06,12.628,12.659,12.535,12.628,44075,0
2012-07-09,12.625,12.735,12.625,12.702,54353,0
2012-07-10,12.733,12.749,12.671,12.719,50138,0
2012-07-11,12.743,12.807,12.683,12.712,48650,0
2012-07-12,12.725,12.781,12.688,12.781,42066,0
2012-07-13,12.803,12.87,12.746,12.87,59600,0
2012-07-16,12.875,12.901,12.826,12.895,81821,0
2012-07-17,12.946,12.946,12.86,12.946,67988,0
2012-07-18,12.939,13.014,12.939,13.007,85551,0
2012-07-19,13.02,13.137,12.982,13.137,83931,0
2012-07-20,13.153,13.197,13.084,13.197,94841,0
2012-07-23,13.197,13.282,13.104,13.144,61963,0
2012-07-24,13.197,13.203,13.09,13.137,66174,0
2012-07-25,13.222,13.375,13.122,13.349,84871,0
2012-07-26,13.48,13.603,13.41,13.557,103866,0
2012-07-27,13.557,13.639,13.473,13.544,64355,0
2012-07-30,13.631,13.639,13.343,13.438,74081,0
2012-07-31,13.444,13.5,13.375,13.48,133194,0
2012-08-01,13.576,13.734,13.557,13.684,55374,0
2012-08-02,13.708,13.799,13.67,13.763,52213,0
2012-08-03,13.965,13.965,13.67,13.78,61348,0
2012-08-06,13.88,13.918,13.639,13.67,61160,0
2012-08-07,13.821,13.821,13.654,13.769,68017,0
2012-08-08,13.763,13.855,13.741,13.763,39253,0
2012-08-09,13.828,13.828,13.715,13.763,43353,0
2012-08-10,13.868,13.88,13.755,13.828,35216,0
2012-08-13,13.868,13.88,13.78,13.873,48521,0
2012-08-14,13.93,13.953,13.733,13.805,53901,0
2012-08-15,13.828,13.862,13.625,13.722,47388,0
2012-08-16,13.728,13.911,13.728,13.911,35290,0
2012-08-17,13.987,13.987,13.821,13.886,35754,0
2012-08-20,13.891,13.965,13.828,13.938,37404,0
2012-08-21,13.938,13.965,13.862,13.903,37811,0
2012-08-22,13.973,14.001,13.891,13.897,49356,0
2012-08-23,13.945,13.979,13.798,13.849,43784,0
2012-08-24,13.926,13.926,13.727,13.772,48630,0
2012-08-27,13.772,13.842,13.747,13.842,47414,0
2012-08-28,13.778,13.903,13.762,13.903,35552,0
2012-08-29,13.873,14.019,13.861,14.019,54393,0
2012-08-30,14.013,14.057,13.926,14.031,55667,0
2012-08-31,14.013,14.073,13.938,14.073,36317,0
2012-09-04,14.013,14.073,13.965,14.049,37568,0
2012-09-05,13.973,14.125,13.867,13.994,54291,0
2012-09-06,13.93,14.043,13.879,13.938,53616,0
2012-09-07,13.861,13.867,13.733,13.791,82152,0
2012-09-10,13.667,13.739,13.519,13.594,87855,0
2012-09-11,13.615,13.72,13.503,13.72,46885,0
2012-09-12,13.733,13.813,13.629,13.785,47785,0
2012-09-13,13.791,13.879,13.785,13.855,29550,0
2012-09-14,13.835,13.891,13.827,13.855,29222,0
2012-09-17,13.827,13.911,13.827,13.873,46101,0
2012-09-18,13.835,13.965,13.798,13.953,30427,0
2012-09-19,13.952,14.023,13.91,14.013,14281,0
2012-09-20,13.937,14.058,13.891,14.031,24065,0
2012-09-21,13.994,14.117,13.994,14.117,34261,0
2012-09-24,14.117,14.126,14.036,14.08,24385,0
2012-09-25,14.058,14.143,14.001,14.117,31267,0
2012-09-26,13.973,14.013,13.872,13.978,72113,0
2012-09-27,13.902,13.987,13.841,13.855,46027,0
2012-09-28,13.872,13.878,13.833,13.841,30485,0
2012-10-01,13.925,14.013,13.848,13.93,54000,0
2012-10-02,13.925,13.978,13.866,13.952,30968,0
2012-10-03,13.891,14.031,13.866,13.978,48992,0
2012-10-04,13.917,14.001,13.902,13.987,30370,0
2012-10-05,13.93,14.11,13.93,14.103,39628,0
2012-10-08,14.08,14.117,14.023,14.093,32471,0
2012-10-09,14.073,14.143,14.008,14.08,27514,0
2012-10-10,14.019,14.023,13.754,13.812,66074,0
2012-10-11,13.812,14.05,13.812,13.994,40624,0
2012-10-12,14.036,14.08,14.001,14.013,29035,0
2012-10-15,14.013,14.143,14.013,14.143,33426,0
2012-10-16,14.093,14.248,14.031,14.243,62502,0
2012-10-17,14.211,14.26,14.036,14.151,95661,0
2012-10-18,14.117,14.117,13.945,14.065,58316,0
2012-10-19,13.973,14.031,13.917,14.031,40770,0
2012-10-22,14.057,14.143,13.865,13.889,75816,0
2012-10-23,13.782,13.865,13.661,13.775,63887,0
2012-10-24,13.775,13.847,13.735,13.847,24157,0
2012-10-25,13.817,13.965,13.817,13.958,53716,0
2012-10-26,13.993,13.993,13.765,13.878,57293,0
2012-10-31,13.987,13.993,13.709,13.801,77796,0
2012-11-01,13.801,14.007,13.801,13.929,33250,0
2012-11-02,13.929,14.012,13.909,14,35111,0
2012-11-05,13.965,14.019,13.945,13.987,34455,0
2012-11-06,13.945,14,13.878,13.915,64211,0
2012-11-07,13.775,13.817,13.542,13.723,95798,0
2012-11-08,13.654,13.751,13.654,13.704,57863,0
2012-11-09,13.709,13.782,13.709,13.765,40627,0
2012-11-12,13.742,13.775,13.65,13.654,40407,0
2012-11-13,13.623,13.654,13.589,13.63,39947,0
2012-11-14,13.566,13.601,12.726,12.93,246034,0
2012-11-15,12.818,12.942,12.269,12.665,267066,0
2012-11-16,12.604,13.186,12.571,13.186,113814,0
2012-11-19,13.24,13.51,13.24,13.412,61370,0
2012-11-20,13.412,13.543,13.395,13.543,97408,0
2012-11-21,13.61,13.745,13.523,13.699,66103,0
2012-11-23,13.79,13.873,13.777,13.842,20547,0
2012-11-26,13.842,13.873,13.73,13.849,101714,0
2012-11-27,13.767,13.842,13.745,13.826,41190,0
2012-11-28,13.771,13.797,13.705,13.737,74646,0
2012-11-29,13.767,13.771,13.71,13.718,30891,0
2012-11-30,13.705,13.73,13.64,13.663,45127,0
2012-12-03,13.71,13.718,13.503,13.503,80515,0
2012-12-04,13.503,13.692,13.503,13.685,85042,0
2012-12-05,13.65,13.941,13.65,13.737,93657,0
2012-12-06,13.677,13.705,13.646,13.663,69475,0
2012-12-07,13.767,13.797,13.67,13.737,63152,0
2012-12-10,13.663,13.685,13.646,13.685,44289,0
2012-12-11,13.745,13.767,13.618,13.677,106564,0
2012-12-12,13.834,13.919,13.692,13.785,60253,0
2012-12-13,13.797,13.804,13.73,13.797,32149,0
2012-12-14,13.754,13.892,13.754,13.834,41067,0
2012-12-17,13.812,13.919,13.771,13.913,45797,0
2012-12-18,13.955,14.021,13.905,13.967,50404,0
2012-12-19,13.797,13.955,13.754,13.886,51125,0
2012-12-20,13.855,13.967,13.737,13.804,37380,0
2012-12-21,13.53,13.804,13.53,13.797,61807,0
2012-12-24,13.797,13.797,13.61,13.646,25101,0
2012-12-26,13.625,13.767,13.497,13.589,30281,0
2012-12-27,13.64,13.64,13.348,13.455,73728,0
2012-12-28,13.412,13.476,13.348,13.381,37020,0
2012-12-31,13.426,13.597,13.406,13.597,59533,0
2013-01-02,13.905,13.932,13.76,13.873,81315,0
2013-01-03,13.88,14.008,13.79,13.975,50621,0
2013-01-04,13.886,13.998,13.861,13.982,48934,0
2013-01-07,13.905,13.928,13.718,13.905,66740,0
2013-01-08,13.819,13.932,13.804,13.932,29323,0
2013-01-09,13.886,14.071,13.861,14.071,48430,0
2013-01-10,14.054,14.206,13.975,14.206,52640,0
2013-01-11,14.13,14.276,14.101,14.267,46956,0
2013-01-14,14.179,14.211,14.083,14.211,50876,0
2013-01-15,14.2,14.267,14.157,14.206,40947,0
2013-01-16,14.135,14.291,14.054,14.248,53647,0
2013-01-17,14.313,14.33,14.218,14.33,42680,0
2013-01-18,14.377,14.41,14.313,14.372,58698,0
2013-01-22,14.346,14.502,14.296,14.475,56028,0
2013-01-23,14.415,14.51,14.415,14.502,33416,0
2013-01-24,14.502,14.643,14.48,14.643,37863,0
2013-01-25,14.676,14.736,14.589,14.589,52133,0
2013-01-28,14.671,14.707,14.502,14.581,36088,0
2013-01-29,14.525,14.622,14.475,14.568,24528,0
2013-01-30,14.525,14.536,14.449,14.48,33063,0
2013-01-31,14.553,14.553,14.441,14.496,37009,0
2013-02-01,14.48,14.568,14.374,14.381,48563,0
2013-02-04,14.6,14.676,14.022,14.182,54035,0
2013-02-05,14.221,14.28,14.073,14.131,44185,0
2013-02-06,14.049,14.144,14.018,14.144,35098,0
2013-02-07,14.086,14.227,14.065,14.221,39681,0
2013-02-08,14.166,14.28,14.104,14.251,32371,0
2013-02-11,14.21,14.271,14.196,14.24,60330,0
2013-02-12,14.28,14.318,14.214,14.24,58632,0
2013-02-13,14.227,14.296,14.174,14.202,42224,0
2013-02-14,14.153,14.182,14.098,14.126,38049,0
2013-02-15,14.104,14.138,14.043,14.118,37363,0
2013-02-19,14.207,14.278,14.163,14.261,62323,0
2013-02-20,14.218,14.285,14.108,14.211,48944,0
2013-02-21,14.218,14.245,14.095,14.141,41308,0
2013-02-22,14.179,14.194,14.13,14.188,19615,0
2013-02-25,14.218,14.303,14.135,14.141,29668,0
2013-02-26,14.15,14.207,14.082,14.171,45791,0
2013-02-27,14.13,14.194,14.095,14.163,47609,0
2013-02-28,14.163,14.207,14.095,14.179,29862,0
2013-03-01,14.114,14.163,14.033,14.163,37680,0
2013-03-04,14.1,14.179,14.025,14.15,56442,0
2013-03-05,14.123,14.179,14.078,14.114,48235,0
2013-03-06,14.141,14.157,14.062,14.13,46311,0
2013-03-07,14.1,14.13,14.038,14.108,60977,0
2013-03-08,14.09,14.188,14.09,14.188,36215,0
2013-03-11,14.232,14.309,14.188,14.269,48682,0
2013-03-12,14.232,14.294,14.179,14.25,41555,0
2013-03-13,14.218,14.232,14.15,14.194,21057,0
2013-03-14,14.194,14.218,14.114,14.211,35669,0
2013-03-15,14.141,14.245,14.025,14.09,34643,0
2013-03-18,14.025,14.179,14.025,14.171,19942,0
2013-03-19,14.167,14.301,14.14,14.216,29318,0
2013-03-20,14.283,14.398,14.248,14.373,35611,0
2013-03-21,14.398,14.439,14.367,14.439,31074,0
2013-03-22,14.495,14.519,14.405,14.48,29341,0
2013-03-25,14.535,14.595,14.509,14.553,20816,0
2013-03-26,14.553,14.623,14.524,14.623,38686,0
2013-03-27,14.512,14.684,14.512,14.608,40628,0
2013-03-28,14.543,14.595,14.457,14.581,49968,0
2013-04-01,14.543,14.616,14.457,14.535,33713,0
2013-04-02,14.562,14.595,14.422,14.5,40858,0
2013-04-03,14.543,14.543,14.39,14.495,41865,0
2013-04-04,14.562,14.568,14.422,14.509,36696,0
2013-04-05,14.568,14.691,14.509,14.684,51486,0
2013-04-08,14.758,14.856,14.658,14.747,28042,0
2013-04-09,14.849,14.869,14.697,14.869,62171,0
2013-04-10,14.678,14.774,14.589,14.752,58705,0
2013-04-11,14.822,14.861,14.802,14.842,38167,0
2013-04-12,14.861,14.932,14.774,14.849,63780,0
2013-04-15,14.89,14.89,14.783,14.783,21799,0
2013-04-16,14.869,14.89,14.809,14.89,35608,0
2013-04-17,14.932,15.015,14.809,14.905,38719,0
2013-04-18,14.987,15.044,14.914,14.987,31650,0
2013-04-19,15.032,15.101,14.901,15.068,43376,0
2013-04-22,15.075,15.229,14.965,15.095,43937,0
2013-04-23,15.101,15.252,14.998,15.032,44982,0
2013-04-24,15.114,15.187,15.061,15.101,36257,0
2013-04-25,15.193,15.206,15.101,15.165,40948,0
2013-04-26,15.352,15.365,15.109,15.221,33615,0
2013-04-29,15.273,15.39,15.221,15.273,40566,0
2013-04-30,15.341,15.405,15.215,15.378,50007,0
2013-05-01,15.397,15.412,15.265,15.371,50645,0
2013-05-02,15.412,15.452,15.334,15.371,32021,0
2013-05-03,15.412,15.485,15.273,15.319,30883,0
2013-05-06,15.334,15.452,15.311,15.371,31802,0
2013-05-07,15.359,15.478,15.311,15.452,45844,0
2013-05-08,15.452,15.472,15.265,15.327,40040,0
2013-05-09,15.334,15.334,15.075,15.109,50831,0
2013-05-10,15.159,15.199,15.068,15.114,39240,0
2013-05-13,15.206,15.206,14.846,14.895,43900,0
2013-05-14,14.895,14.93,14.727,14.924,36130,0
2013-05-15,14.846,14.93,14.761,14.91,29590,0
2013-05-16,14.917,14.965,14.873,14.88,46097,0
2013-05-17,14.971,15.121,14.853,15.109,61358,0
2013-05-20,15.109,15.234,15.089,15.172,22857,0
2013-05-21,15.229,15.265,14.971,15.019,29141,0
2013-05-22,15.08,15.169,14.86,14.921,58103,0
2013-05-23,14.877,14.877,14.53,14.829,63418,0
2013-05-24,14.849,14.921,14.655,14.757,34895,0
2013-05-28,14.475,14.73,14.38,14.481,103140,0
2013-05-29,14.313,14.432,14.082,14.159,111716,0
2013-05-30,14.115,14.196,14.001,14.191,65265,0
2013-05-31,14.121,14.19,13.897,13.942,75573,0
2013-06-03,13.739,13.763,13.417,13.559,189247,0
2013-06-04,13.469,13.739,13.363,13.654,107379,0
2013-06-05,13.686,13.781,13.594,13.706,67474,0
2013-06-06,13.706,13.943,13.645,13.943,67471,0
2013-06-07,14.024,14.061,13.92,14.061,42671,0
2013-06-10,14.038,14.078,13.825,13.825,49474,0
2013-06-11,13.726,13.774,13.417,13.55,155510,0
2013-06-12,13.476,13.586,13.01,13.118,169513,0
2013-06-13,13.112,13.525,12.898,13.525,141764,0
2013-06-14,13.578,13.678,13.532,13.615,46897,0
2013-06-17,13.739,13.817,13.532,13.55,60341,0
2013-06-18,13.623,13.623,13.433,13.586,94695,0
2013-06-19,13.636,13.636,13.429,13.429,86237,0
2013-06-20,13.309,13.495,13.077,13.119,160927,0
2013-06-21,13.171,13.366,13.151,13.366,55296,0
2013-06-24,13.192,13.253,12.79,13.126,146608,0
2013-06-25,13.247,13.34,13.071,13.163,83505,0
2013-06-26,13.206,13.421,13.064,13.396,114998,0
2013-06-27,13.502,13.591,13.396,13.555,46981,0
2013-06-28,13.591,13.676,13.451,13.643,44176,0
2013-07-01,13.73,13.905,13.598,13.653,65739,0
2013-07-02,13.676,13.718,13.529,13.598,39130,0
2013-07-03,13.62,13.676,13.509,13.584,30286,0
2013-07-05,13.575,13.575,13.302,13.396,43758,0
2013-07-08,13.509,13.529,13.093,13.158,82605,0
2013-07-09,13.215,13.24,13.126,13.192,77348,0
2013-07-10,13.206,13.318,13.171,13.233,30409,0
2013-07-11,13.34,13.495,13.302,13.495,48322,0
2013-07-12,13.396,13.502,13.34,13.457,77387,0
2013-07-15,13.509,13.535,13.451,13.535,37099,0
2013-07-16,13.535,13.535,13.333,13.465,49526,0
2013-07-17,13.523,13.575,13.457,13.518,49132,0
2013-07-18,13.591,13.629,13.495,13.591,30139,0
2013-07-19,13.598,13.684,13.561,13.629,37028,0
2013-07-22,13.687,13.785,13.651,13.785,37009,0
2013-07-23,13.785,13.798,13.707,13.753,30552,0
2013-07-24,13.846,13.846,13.681,13.729,57239,0
2013-07-25,13.729,13.759,13.651,13.759,22086,0
2013-07-26,13.743,13.807,13.687,13.807,20721,0
2013-07-29,13.759,13.83,13.736,13.83,55630,0
2013-07-30,13.912,13.912,13.777,13.854,60286,0
2013-07-31,13.846,13.865,13.771,13.837,31311,0
2013-08-01,13.898,13.904,13.743,13.743,44428,0
2013-08-02,13.673,13.766,13.538,13.723,78713,0
2013-08-05,13.572,13.785,13.532,13.632,64532,0
2013-08-06,13.609,13.609,13.334,13.551,53677,0
2013-08-07,13.482,13.602,13.432,13.602,81401,0
2013-08-08,13.647,13.703,13.588,13.681,39628,0
2013-08-09,13.766,13.807,13.647,13.743,39763,0
2013-08-12,13.743,13.759,13.647,13.647,31253,0
2013-08-13,13.588,13.647,13.432,13.468,57931,0
2013-08-14,13.432,13.504,13.305,13.32,31369,0
2013-08-15,13.285,13.285,13.077,13.285,52010,0
2013-08-16,13.22,13.343,13.159,13.164,48385,0
2013-08-19,13.107,13.207,12.675,12.727,144185,0
2013-08-20,12.663,13.01,12.623,12.882,83284,0
2013-08-21,12.939,13.015,12.778,12.797,80127,0
2013-08-22,12.907,12.98,12.827,12.914,53460,0
2013-08-23,12.964,13.056,12.872,12.992,98151,0
2013-08-26,12.939,13,12.771,12.771,71012,0
2013-08-27,12.702,12.887,12.566,12.784,95880,0
2013-08-28,12.806,12.971,12.755,12.971,71407,0
2013-08-29,12.887,13.056,12.821,13.037,56068,0
2013-08-30,13.084,13.084,12.964,13,38205,0
2013-09-03,13.025,13.067,12.958,13.04,53450,0
2013-09-04,13.011,13.103,12.941,13.096,60161,0
2013-09-05,12.99,13.025,12.888,12.941,45702,0
2013-09-06,12.941,13.001,12.764,12.874,85122,0
2013-09-09,12.86,13.015,12.797,12.992,79361,0
2013-09-10,12.95,13.025,12.935,13.025,37256,0
2013-09-11,13.015,13.063,12.955,13,43139,0
2013-09-12,13.03,13.03,12.921,12.948,53723,0
2013-09-13,12.917,12.974,12.902,12.958,27247,0
2013-09-16,13.015,13.063,12.98,13.03,32165,0
2013-09-17,13.032,13.04,12.861,12.923,50497,0
2013-09-18,12.861,13.232,12.861,13.232,87764,0
2013-09-19,13.232,13.302,13.122,13.251,50119,0
2013-09-20,13.176,13.212,13.087,13.176,34721,0
2013-09-23,13.079,13.203,13.079,13.161,50417,0
2013-09-24,13.096,13.238,13.096,13.232,29152,0
2013-09-25,13.245,13.259,13.115,13.138,21695,0
2013-09-26,13.108,13.161,13.096,13.155,25074,0
2013-09-27,13.103,13.189,13.001,13.108,51560,0
2013-09-30,13.079,13.103,12.99,13.067,19107,0
2013-10-01,13.058,13.138,13.025,13.138,20677,0
2013-10-02,13.079,13.096,13.001,13.096,25179,0
2013-10-03,13.096,13.096,12.941,12.958,17323,0
2013-10-04,12.95,13.096,12.95,13.096,29500,0
2013-10-07,13.103,13.103,12.895,12.917,21438,0
2013-10-08,12.855,12.902,12.756,12.823,44495,0
2013-10-09,12.902,12.902,12.838,12.895,49974,0
2013-10-10,12.99,13.025,12.779,12.923,83284,0
2013-10-11,12.847,13.011,12.847,12.99,32113,0
2013-10-14,13.025,13.053,12.958,13.047,22048,0
2013-10-15,13.04,13.072,12.807,12.823,73460,0
2013-10-16,12.823,12.923,12.823,12.917,29721,0
2013-10-17,12.917,13.122,12.917,13.108,55073,0
2013-10-18,13.161,13.182,13.072,13.182,43175,0
2013-10-21,13.13,13.203,13.103,13.168,32060,0
2013-10-22,13.144,13.301,13.144,13.196,28584,0
2013-10-23,13.223,13.223,13.144,13.196,31215,0
2013-10-24,13.16,13.23,13.12,13.128,60352,0
2013-10-25,13.187,13.216,13.102,13.154,36171,0
2013-10-28,13.181,13.289,13.181,13.23,71074,0
2013-10-29,13.21,13.301,13.21,13.295,89883,0
2013-10-30,13.301,13.301,13.216,13.281,49383,0
2013-10-31,13.259,13.301,13.259,13.301,42047,0
2013-11-01,13.266,13.301,13.23,13.281,48015,0
2013-11-04,13.266,13.274,13.181,13.243,43058,0
2013-11-05,13.21,13.237,13.12,13.202,41833,0
2013-11-06,13.223,13.301,13.196,13.266,60650,0
2013-11-07,13.266,13.301,13.216,13.259,92069,0
2013-11-08,13.223,13.243,13.128,13.137,31266,0
2013-11-11,13.216,13.216,13.03,13.084,48072,0
2013-11-12,13.044,13.107,12.939,13.023,48578,0
2013-11-13,12.999,13.044,12.946,12.999,61653,0
2013-11-14,13.023,13.093,12.939,13.023,52322,0
2013-11-15,13.051,13.114,12.899,13.102,57218,0
2013-11-18,13.093,13.181,13.093,13.154,46371,0
2013-11-19,13.209,13.209,13.09,13.152,42862,0
2013-11-20,13.1,13.229,13.09,13.134,51583,0
2013-11-21,13.173,13.173,13.083,13.118,73717,0
2013-11-22,13.159,13.181,13.083,13.134,51173,0
2013-11-25,13.173,13.185,13.083,13.105,63902,0
2013-11-26,13.09,13.185,13.061,13.105,85349,0
2013-11-27,13.075,13.164,13.075,13.142,45786,0
2013-11-29,13.201,13.236,13.185,13.229,22527,0
2013-12-02,13.185,13.221,13.152,13.201,60499,0
2013-12-03,13.152,13.201,13.134,13.152,84143,0
2013-12-04,13.134,13.185,13.05,13.083,77318,0
2013-12-05,13.075,13.083,12.991,13.035,60202,0
2013-12-06,13.042,13.083,12.991,13.042,41287,0
2013-12-09,13.003,13.112,13.003,13.112,38119,0
2013-12-10,13.112,13.142,13.09,13.134,64372,0
2013-12-11,13.09,13.152,12.991,13.003,52066,0
2013-12-12,13.003,13.042,12.888,12.895,53999,0
2013-12-13,12.924,12.942,12.837,12.88,89924,0
2013-12-16,12.902,13.003,12.861,12.895,107367,0
2013-12-17,12.902,13.003,12.854,12.997,117549,0
2013-12-18,12.935,13.173,12.935,13.159,69963,0
2013-12-19,13.281,13.872,13.104,13.265,61922,0
2013-12-20,13.201,13.405,13.201,13.349,68068,0
2013-12-23,13.489,13.613,13.369,13.497,60087,0
2013-12-24,13.465,13.538,13.465,13.503,24059,0
2013-12-26,13.489,13.621,13.489,13.582,79360,0
2013-12-27,13.561,13.654,13.525,13.629,50411,0
2013-12-30,13.613,13.663,13.538,13.573,62194,0
2013-12-31,13.525,13.723,13.511,13.703,119614,0
2014-01-02,13.65,13.844,13.582,13.836,77696,0
2014-01-03,13.872,13.872,13.754,13.865,36623,0
2014-01-06,13.872,13.936,13.774,13.853,53934,0
2014-01-07,13.781,14.007,13.781,13.878,38454,0
2014-01-08,13.945,13.945,13.812,13.853,43724,0
2014-01-09,13.872,13.878,13.795,13.853,38490,0
2014-01-10,13.886,13.929,13.812,13.857,49993,0
2014-01-13,13.886,13.891,13.803,13.836,27079,0
2014-01-14,13.795,13.827,13.737,13.745,47247,0
2014-01-15,13.723,13.774,13.621,13.708,60534,0
2014-01-16,13.703,13.787,13.695,13.729,37949,0
2014-01-17,13.795,13.844,13.729,13.781,37509,0
2014-01-21,13.872,13.936,13.827,13.865,72393,0
2014-01-22,13.928,14.045,13.876,13.911,52213,0
2014-01-23,13.876,14.018,13.876,13.902,56398,0
2014-01-24,13.902,14.009,13.862,13.902,39016,0
2014-01-27,13.943,13.943,13.824,13.855,36366,0
2014-01-28,13.928,13.973,13.869,13.933,28760,0
2014-01-29,13.848,13.933,13.799,13.918,55050,0
2014-01-30,13.918,13.933,13.862,13.876,29416,0
2014-01-31,13.869,13.951,13.862,13.918,40699,0
2014-02-03,13.911,14.018,13.855,13.855,69170,0
2014-02-04,13.862,13.998,13.862,13.933,19322,0
2014-02-05,13.911,14.009,13.895,13.933,34082,0
2014-02-06,14.005,14.12,13.933,14.045,31777,0
2014-02-07,14.141,14.211,14.084,14.134,44414,0
2014-02-10,14.205,14.239,14.134,14.217,45580,0
2014-02-11,14.217,14.291,14.217,14.239,36030,0
2014-02-12,14.211,14.301,14.211,14.264,47041,0
2014-02-13,14.239,14.407,14.239,14.365,36163,0
2014-02-14,14.365,14.495,14.355,14.434,42566,0
2014-02-18,14.443,14.486,14.399,14.416,47563,0
2014-02-19,14.448,14.52,14.412,14.512,32617,0
2014-02-20,14.484,14.526,14.452,14.493,37536,0
2014-02-21,14.557,14.566,14.493,14.557,26049,0
2014-02-24,14.566,14.595,14.508,14.557,32275,0
2014-02-25,14.52,14.566,14.477,14.526,31851,0
2014-02-26,14.477,14.508,14.342,14.375,48426,0
2014-02-27,14.33,14.403,14.221,14.37,55971,0
2014-02-28,14.336,14.431,14.286,14.363,71149,0
2014-03-03,14.342,14.5,14.342,14.46,46386,0
2014-03-04,14.468,14.557,14.448,14.477,30580,0
2014-03-05,14.44,14.566,14.387,14.526,30374,0
2014-03-06,14.5,14.588,14.477,14.557,30473,0
2014-03-07,14.53,14.53,14.342,14.412,45066,0
2014-03-10,14.46,14.46,14.371,14.452,29147,0
2014-03-11,14.395,14.493,14.395,14.468,34549,0
2014-03-12,14.448,14.58,14.448,14.539,34347,0
2014-03-13,14.566,14.609,14.52,14.609,32423,0
2014-03-14,14.572,14.677,14.572,14.677,17949,0
2014-03-17,14.655,14.736,14.617,14.626,35867,0
2014-03-18,14.609,14.758,14.609,14.721,23871,0
2014-03-19,14.691,14.797,14.596,14.713,34746,0
2014-03-20,14.66,14.695,14.576,14.584,29734,0
2014-03-21,14.621,14.763,14.621,14.702,43240,0
2014-03-24,14.709,14.741,14.681,14.702,19588,0
2014-03-25,14.702,14.81,14.695,14.796,29406,0
2014-03-26,14.796,14.831,14.772,14.831,46041,0
2014-03-27,14.847,14.968,14.81,14.917,26309,0
2014-03-28,14.917,14.968,14.824,14.968,12709,0
2014-03-31,14.968,14.975,14.883,14.892,35117,0
2014-04-01,14.877,15.074,14.877,15.074,55920,0
2014-04-02,15.044,15.124,14.96,15.124,27343,0
2014-04-03,15.117,15.157,15.021,15.157,49101,0
2014-04-04,15.239,15.239,15.058,15.232,92511,0
2014-04-07,15.171,15.209,15.148,15.18,26548,0
2014-04-08,15.165,15.251,15.074,15.251,24695,0
2014-04-09,15.251,15.402,15.251,15.366,37469,0
2014-04-10,15.402,15.454,15.374,15.426,43568,0
2014-04-11,15.426,15.46,15.374,15.46,27040,0
2014-04-14,15.573,15.573,15.444,15.481,29153,0
2014-04-15,15.523,15.587,15.435,15.474,25631,0
2014-04-16,15.49,15.594,15.474,15.58,31863,0
2014-04-17,15.602,15.661,15.563,15.563,33232,0
2014-04-21,15.62,15.62,15.498,15.542,37256,0
2014-04-22,15.542,15.599,15.536,15.542,21071,0
2014-04-23,15.536,15.635,15.536,15.607,47710,0
2014-04-24,15.607,15.607,15.559,15.577,35769,0
2014-04-25,15.591,15.711,15.591,15.607,32668,0
2014-04-28,15.683,15.704,15.612,15.627,50494,0
2014-04-29,15.62,15.642,15.559,15.642,29456,0
2014-04-30,15.65,15.659,15.585,15.599,22182,0
2014-05-01,15.559,15.666,15.559,15.642,36430,0
2014-05-02,15.591,15.666,15.585,15.659,15826,0
2014-05-05,15.635,15.747,15.612,15.704,103250,0
2014-05-06,15.62,15.787,15.62,15.771,85549,0
2014-05-07,15.781,15.821,15.747,15.771,25076,0
2014-05-08,15.747,15.762,15.486,15.519,69698,0
2014-05-09,15.512,15.551,15.43,15.449,32641,0
2014-05-12,15.478,15.529,15.43,15.512,49627,0
2014-05-13,15.486,15.62,15.478,15.599,65550,0
2014-05-14,15.536,15.599,15.536,15.585,20997,0
2014-05-15,15.569,15.577,15.355,15.406,35270,0
2014-05-16,15.398,15.478,15.336,15.457,43748,0
2014-05-19,15.439,15.569,15.439,15.536,26177,0
2014-05-20,15.517,15.565,15.474,15.51,46676,0
2014-05-21,15.548,15.575,15.517,15.555,25324,0
2014-05-22,15.525,15.618,15.525,15.54,18378,0
2014-05-23,15.54,15.565,15.491,15.503,18960,0
2014-05-27,15.491,15.582,15.426,15.565,49627,0
2014-05-28,15.565,15.68,15.419,15.435,53508,0
2014-05-29,15.426,15.444,15.365,15.426,27836,0
2014-05-30,15.393,15.435,15.359,15.402,34845,0
2014-06-02,15.386,15.454,15.331,15.435,38898,0
2014-06-03,15.373,15.38,15.289,15.331,42282,0
2014-06-04,15.272,15.307,14.991,15.105,128803,0
2014-06-05,15.029,15.191,14.962,15.161,67753,0
2014-06-06,15.161,15.307,15.127,15.289,59926,0
2014-06-09,15.215,15.299,15.177,15.263,38747,0
2014-06-10,15.289,15.313,15.221,15.313,79868,0
2014-06-11,15.231,15.313,15.231,15.307,21997,0
2014-06-12,15.323,15.359,15.299,15.352,32041,0
2014-06-13,15.38,15.419,15.365,15.419,36186,0
2014-06-16,15.419,15.656,15.359,15.503,60400,0
2014-06-17,15.548,15.548,15.359,15.402,32884,0
2014-06-18,15.419,15.482,15.402,15.444,50977,0
2014-06-19,15.472,15.479,15.407,15.431,41154,0
2014-06-20,15.399,15.407,15.244,15.285,67884,0
2014-06-23,15.285,15.335,15.201,15.232,38458,0
2014-06-24,15.232,15.327,15.209,15.244,37410,0
2014-06-25,15.225,15.267,15.209,15.267,39765,0
2014-06-26,15.285,15.303,15.239,15.303,26563,0
2014-06-27,15.303,15.368,15.303,15.348,35606,0
2014-06-30,15.31,15.415,15.31,15.415,63721,0
2014-07-01,15.368,15.45,15.303,15.45,71626,0
2014-07-02,15.399,15.415,15.277,15.376,59309,0
2014-07-03,15.335,15.342,15.194,15.244,56974,0
2014-07-07,15.239,15.285,15.188,15.232,63060,0
2014-07-08,15.259,15.31,15.232,15.285,57615,0
2014-07-09,15.31,15.31,15.239,15.285,31640,0
2014-07-10,15.267,15.303,15.239,15.244,22678,0
2014-07-11,15.294,15.31,15.267,15.303,25785,0
2014-07-14,15.31,15.376,15.277,15.277,32858,0
2014-07-15,15.294,15.303,15.209,15.244,41826,0
2014-07-16,15.252,15.259,15.209,15.259,84023,0
2014-07-17,15.277,15.285,15.147,15.171,47003,0
2014-07-18,15.18,15.259,15.171,15.232,66517,0
2014-07-21,15.244,15.277,15.217,15.252,44953,0
2014-07-22,15.299,15.315,15.263,15.282,26864,0
2014-07-23,15.325,15.36,15.282,15.352,30524,0
2014-07-24,15.382,15.382,15.325,15.34,7184,0
2014-07-25,15.374,15.405,15.315,15.405,28291,0
2014-07-28,15.396,15.396,15.34,15.36,17973,0
2014-07-29,15.36,15.36,15.333,15.352,23046,0
2014-07-30,15.352,15.352,15.191,15.236,33878,0
2014-07-31,15.215,15.231,14.896,14.95,57001,0
2014-08-01,14.849,14.934,14.432,14.789,122325,0
2014-08-04,14.789,14.827,14.749,14.763,45331,0
2014-08-05,14.687,15.044,14.617,14.716,57870,0
2014-08-06,14.716,14.781,14.679,14.716,58864,0
2014-08-07,14.756,14.856,14.749,14.796,33555,0
2014-08-08,14.862,14.903,14.849,14.896,35755,0
2014-08-11,14.927,15.019,14.921,15.011,22316,0
2014-08-12,14.944,15.052,14.944,15.034,22413,0
2014-08-13,15.096,15.176,15.044,15.168,34895,0
2014-08-14,15.263,15.325,15.231,15.29,25612,0
2014-08-15,15.374,15.382,15.191,15.29,21114,0
2014-08-18,15.325,15.346,15.242,15.282,57317,0
2014-08-19,15.333,15.34,15.273,15.34,51359,0
2014-08-20,15.35,15.371,15.329,15.365,25446,0
2014-08-21,15.365,15.393,15.337,15.393,20958,0
2014-08-22,15.357,15.427,15.357,15.402,24797,0
2014-08-25,15.436,15.436,15.378,15.436,24177,0
2014-08-26,15.436,15.468,15.427,15.461,46501,0
2014-08-27,15.475,15.528,15.461,15.512,50026,0
2014-08-28,15.491,15.512,15.436,15.491,29299,0
2014-08-29,15.528,15.559,15.468,15.551,17310,0
2014-09-02,15.551,15.551,15.483,15.483,43849,0
2014-09-03,15.528,15.528,15.475,15.518,27457,0
2014-09-04,15.475,15.528,15.41,15.436,72912,0
2014-09-05,15.427,15.483,15.385,15.455,62766,0
2014-09-08,15.41,15.455,15.41,15.445,37023,0
2014-09-09,15.419,15.445,15.378,15.393,35414,0
2014-09-10,15.393,15.393,15.287,15.35,61018,0
2014-09-11,15.305,15.35,15.287,15.321,40511,0
2014-09-12,15.305,15.305,15.171,15.171,26735,0
2014-09-15,15.171,15.171,15.07,15.138,28917,0
2014-09-16,15.171,15.202,15.098,15.18,27939,0
2014-09-17,15.233,15.239,15.154,15.21,29076,0
2014-09-18,15.239,15.296,15.188,15.296,23120,0
2014-09-19,15.334,15.334,15.231,15.301,27535,0
2014-09-22,15.264,15.368,15.243,15.309,29801,0
2014-09-23,15.348,15.376,15.317,15.376,28490,0
2014-09-24,15.384,15.384,15.317,15.368,18789,0
2014-09-25,15.317,15.416,15.301,15.39,39171,0
2014-09-26,15.363,15.458,15.341,15.458,22786,0
2014-09-29,15.384,15.384,15.264,15.317,24897,0
2014-09-30,15.317,15.496,15.292,15.496,40276,0
2014-10-01,15.433,15.466,15.363,15.416,25624,0
2014-10-02,15.368,15.433,15.264,15.4,45544,0
2014-10-03,15.368,15.458,15.368,15.4,22403,0
2014-10-06,15.473,15.541,15.458,15.518,31076,0
2014-10-07,15.442,15.577,15.39,15.535,32966,0
2014-10-08,15.49,15.577,15.425,15.577,32609,0
2014-10-09,15.577,15.577,15.466,15.473,23632,0
2014-10-10,15.466,15.518,15.354,15.354,34153,0
2014-10-13,15.407,15.496,15.259,15.259,36602,0
2014-10-14,15.341,15.466,15.283,15.407,43830,0
2014-10-15,15.259,15.466,15.259,15.416,43452,0
2014-10-16,15.433,15.661,15.317,15.607,30984,0
2014-10-17,15.686,15.693,15.567,15.693,34406,0
2014-10-20,15.701,15.716,15.661,15.716,33543,0
2014-10-21,15.644,15.849,15.599,15.786,34117,0
2014-10-22,15.783,15.907,15.783,15.878,20467,0
2014-10-23,15.697,15.878,15.697,15.79,61714,0
2014-10-24,15.783,15.84,15.75,15.808,23041,0
2014-10-27,15.736,15.817,15.689,15.736,19564,0
2014-10-28,15.775,15.808,15.697,15.736,42208,0
2014-10-29,15.775,15.878,15.775,15.869,32359,0
2014-10-30,15.869,15.942,15.834,15.878,21385,0
2014-10-31,15.89,15.917,15.861,15.917,20329,0
2014-11-03,15.907,16.003,15.878,15.997,35565,0
2014-11-04,15.942,16.154,15.942,16.133,36313,0
2014-11-05,16.124,16.16,16.1,16.1,18338,0
2014-11-06,16.092,16.283,16.069,16.241,21650,0
2014-11-07,16.193,16.25,16.154,16.219,23576,0
2014-11-10,16.176,16.226,16.146,16.154,34158,0
2014-11-11,16.133,16.184,15.99,16.026,35999,0
2014-11-12,15.968,16.069,15.968,16.051,43200,0
2014-11-13,16.033,16.076,16.003,16.003,37247,0
2014-11-14,16.051,16.108,15.942,16.076,53700,0
2014-11-17,15.99,16.211,15.99,16.124,66217,0
2014-11-18,16.165,16.398,16.089,16.35,53120,0
2014-11-19,16.121,16.247,16.03,16.247,117359,0
2014-11-20,16.231,16.526,16.208,16.416,62323,0
2014-11-21,16.581,16.659,16.416,16.462,45700,0
2014-11-24,16.492,16.581,16.462,16.551,38498,0
2014-11-25,16.588,16.685,16.518,16.588,32293,0
2014-11-26,16.646,16.659,16.492,16.651,35398,0
2014-11-28,16.574,16.711,16.526,16.711,23049,0
2014-12-01,16.61,16.747,16.568,16.568,44100,0
2014-12-02,16.581,16.595,16.469,16.509,27727,0
2014-12-03,16.456,16.559,16.398,16.518,25803,0
2014-12-04,16.477,16.574,16.367,16.541,57940,0
2014-12-05,16.446,16.492,16.407,16.437,26055,0
2014-12-08,16.526,16.526,16.431,16.485,26076,0
2014-12-09,16.295,16.398,16.255,16.398,49112,0
2014-12-10,16.287,16.456,16.287,16.327,22528,0
2014-12-11,16.231,16.477,16.225,16.302,28853,0
2014-12-12,16.255,16.423,16.255,16.295,16792,0
2014-12-15,16.28,16.423,16.255,16.367,40471,0
2014-12-16,16.31,16.327,16.2,16.208,37936,0
2014-12-17,16.217,16.343,16.208,16.343,15990,0
2014-12-18,16.367,16.629,16.343,16.588,34401,0
2014-12-19,16.692,16.786,16.634,16.715,37095,0
2014-12-22,16.626,16.675,16.497,16.565,24290,0
2014-12-23,16.721,16.73,16.489,16.489,64114,0
2014-12-24,16.489,16.579,16.377,16.377,13231,0
2014-12-26,16.466,16.466,16.353,16.353,33558,0
2014-12-29,16.466,16.466,16.313,16.337,48945,0
2014-12-30,16.42,16.42,16.175,16.184,50987,0
2014-12-31,16.304,16.304,15.842,15.842,106852,0
2015-01-02,15.931,16.09,15.931,16.048,73659,0
2015-01-05,16.022,16.022,15.721,15.849,86359,0
2015-01-06,15.849,16.057,15.849,16.057,60751,0
2015-01-07,16.099,16.297,16.008,16.283,40051,0
2015-01-08,16.433,16.514,16.241,16.322,26237,0
2015-01-09,16.267,16.385,16.226,16.362,24475,0
2015-01-12,16.362,16.427,16.362,16.411,33421,0
2015-01-13,16.369,16.451,16.275,16.369,52849,0
2015-01-14,16.168,16.304,16.168,16.25,43519,0
2015-01-15,16.353,16.369,16.267,16.267,24125,0
2015-01-16,16.337,16.609,16.337,16.489,38350,0
2015-01-20,16.459,16.683,16.313,16.675,39051,0
2015-01-21,16.75,16.826,16.698,16.76,40599,0
2015-01-22,16.826,16.856,16.76,16.826,45557,0
2015-01-23,16.865,16.865,16.809,16.833,20022,0
2015-01-26,16.904,16.929,16.833,16.865,29823,0
2015-01-27,16.865,16.946,16.826,16.881,34546,0
2015-01-28,17.067,17.163,16.992,17.075,79951,0
2015-01-29,17.172,17.225,17.105,17.217,48194,0
2015-01-30,17.172,17.172,16.976,17.122,43496,0
2015-02-02,16.976,17.075,16.976,17.002,25842,0
2015-02-03,16.984,17.042,16.84,16.856,30652,0
2015-02-04,16.826,17.027,16.826,17.002,36749,0
2015-02-05,17.042,17.042,16.826,16.889,24723,0
2015-02-06,16.889,16.92,16.826,16.826,22990,0
2015-02-09,16.826,16.889,16.809,16.809,27137,0
2015-02-10,16.783,16.84,16.777,16.826,22825,0
2015-02-11,16.783,16.873,16.783,16.809,37319,0
2015-02-12,16.881,16.976,16.881,16.946,26869,0
2015-02-13,16.946,16.992,16.92,16.976,20530,0
2015-02-17,16.954,16.976,16.799,16.895,37363,0
2015-02-18,16.813,16.885,16.763,16.844,18882,0
2015-02-19,16.804,16.91,16.804,16.878,27275,0
2015-02-20,16.885,16.91,16.829,16.852,12571,0
2015-02-23,16.91,17.308,16.869,16.926,33552,0
2015-02-24,16.878,16.91,16.852,16.869,15606,0
2015-02-25,16.9,16.917,16.861,16.893,17515,0
2015-02-26,16.837,16.973,16.837,16.966,21769,0
2015-02-27,16.917,16.966,16.878,16.926,21715,0
2015-03-02,16.893,16.9,16.795,16.878,43750,0
2015-03-03,16.772,16.78,16.65,16.657,43014,0
2015-03-04,16.65,16.722,16.616,16.65,21322,0
2015-03-05,16.545,16.65,16.545,16.591,42643,0
2015-03-06,16.608,16.608,16.325,16.398,35372,0
2015-03-09,16.317,16.47,16.317,16.464,38327,0
2015-03-10,16.398,16.519,16.349,16.391,32292,0
2015-03-11,16.382,16.585,16.325,16.464,50777,0
2015-03-12,16.503,16.563,16.438,16.447,26740,0
2015-03-13,16.495,16.503,16.244,16.447,63348,0
2015-03-16,16.373,16.495,16.366,16.447,76904,0
2015-03-17,16.438,16.438,16.333,16.358,26624,0
2015-03-18,16.325,16.464,16.205,16.438,73824,0
2015-03-19,16.407,16.416,16.285,16.358,58790,0
2015-03-20,16.387,16.552,16.346,16.435,47855,0
2015-03-23,16.454,16.543,16.454,16.485,29871,0
2015-03-24,16.509,16.569,16.379,16.509,83239,0
2015-03-25,16.543,16.575,16.492,16.552,34276,0
2015-03-26,16.518,16.575,16.492,16.501,27787,0
2015-03-27,16.435,16.543,16.435,16.543,35130,0
2015-03-30,16.518,16.59,16.468,16.526,40276,0
2015-03-31,16.462,16.561,16.421,16.561,46279,0
2015-04-01,16.476,16.543,16.421,16.468,61696,0
2015-04-02,16.454,16.501,16.435,16.485,67083,0
2015-04-06,16.462,16.561,16.462,16.526,22528,0
2015-04-07,16.492,16.607,16.492,16.575,55332,0
2015-04-08,16.575,16.701,16.575,16.682,34031,0
2015-04-09,16.762,16.804,16.709,16.762,42028,0
2015-04-10,16.78,16.788,16.709,16.78,30115,0
2015-04-13,16.822,16.837,16.721,16.762,28889,0
2015-04-14,16.73,16.788,16.709,16.78,22770,0
2015-04-15,16.795,16.795,16.664,16.73,28191,0
2015-04-16,16.78,16.78,16.709,16.735,17228,0
2015-04-17,16.715,16.771,16.674,16.691,15667,0
2015-04-20,16.762,16.795,16.709,16.795,17609,0
2015-04-21,16.898,16.898,16.818,16.892,18606,0
2015-04-22,16.932,16.957,16.858,16.957,20382,0
2015-04-23,16.892,16.941,16.867,16.876,40616,0
2015-04-24,16.834,16.98,16.834,16.949,61811,0
2015-04-27,16.989,16.998,16.883,16.892,25655,0
2015-04-28,16.876,16.964,16.792,16.924,37331,0
2015-04-29,16.883,16.924,16.784,16.876,12281,0
2015-04-30,16.915,16.98,16.898,16.941,23834,0
2015-05-01,16.957,17.056,16.892,17.056,39641,0
2015-05-04,17.113,17.113,16.867,16.908,19094,0
2015-05-05,16.964,16.964,16.768,16.818,31495,0
2015-05-06,16.768,16.892,16.39,16.39,49147,0
2015-05-07,16.496,16.686,16.398,16.651,75277,0
2015-05-08,16.696,16.964,16.696,16.818,44994,0
2015-05-11,16.768,16.848,16.651,16.784,41834,0
2015-05-12,16.706,16.898,16.602,16.711,31007,0
2015-05-13,16.718,16.792,16.619,16.726,35508,0
2015-05-14,16.81,17.072,16.81,16.989,71988,0
2015-05-15,17.024,17.163,16.898,17.015,33029,0
2015-05-18,17.138,17.138,16.883,16.908,41791,0
2015-05-19,16.888,17.161,16.854,16.88,49319,0
2015-05-20,16.954,17.102,16.872,16.97,48920,0
2015-05-21,17.053,17.136,16.946,16.946,36965,0
2015-05-22,17.005,17.03,16.888,16.937,15100,0
2015-05-26,16.946,17.07,16.895,16.937,20199,0
2015-05-27,17.03,17.136,16.895,16.995,48803,0
2015-05-28,17.053,17.082,16.995,17.077,28330,0
2015-05-29,17.082,17.161,17.03,17.053,22104,0
2015-06-01,17.127,17.127,16.961,17.062,35480,0
2015-06-02,17.03,17.155,16.837,17.077,36030,0
2015-06-03,17.12,17.146,17.013,17.07,43489,0
2015-06-04,17.092,17.12,17.053,17.12,16910,0
2015-06-05,17.038,17.112,16.977,16.995,23073,0
2015-06-08,17.005,17.005,16.814,16.888,23919,0
2015-06-09,16.854,16.888,16.788,16.837,29362,0
2015-06-10,16.845,16.854,16.647,16.673,58888,0
2015-06-11,16.714,16.92,16.663,16.854,39556,0
2015-06-12,16.796,16.895,16.781,16.814,25126,0
2015-06-15,16.788,16.929,16.714,16.895,34066,0
2015-06-16,16.895,16.929,16.854,16.92,21621,0
2015-06-17,16.929,16.961,16.83,16.946,18000,0
2015-06-18,17.005,17.136,16.92,17.021,45415,0
2015-06-19,17.079,17.143,16.974,16.974,26159,0
2015-06-22,17.027,17.099,16.942,16.942,36960,0
2015-06-23,16.942,17.059,16.877,17.027,44902,0
2015-06-24,17.067,17.192,17.035,17.134,68641,0
2015-06-25,17.183,17.183,16.966,17.067,47281,0
2015-06-26,17.067,17.067,16.791,16.817,72361,0
2015-06-29,16.732,16.749,16.252,16.342,120842,0
2015-06-30,16.342,16.599,16.252,16.252,104276,0
2015-07-01,16.426,16.542,16.35,16.466,67679,0
2015-07-02,16.459,16.675,16.324,16.525,75600,0
2015-07-06,16.375,16.634,16.359,16.474,85318,0
2015-07-07,16.583,16.675,16.459,16.626,40081,0
2015-07-08,16.542,16.552,16.342,16.384,31804,0
2015-07-09,16.525,16.65,16.525,16.643,23763,0
2015-07-10,16.759,16.892,16.574,16.732,37200,0
2015-07-13,16.849,17.018,16.666,16.791,31804,0
2015-07-14,16.834,16.859,16.749,16.749,34817,0
2015-07-15,16.817,16.859,16.717,16.732,29769,0
2015-07-16,16.776,16.791,16.626,16.657,59162,0
2015-07-17,16.693,16.703,16.583,16.583,29038,0
2015-07-20,16.56,16.703,16.333,16.342,22079,0
2015-07-21,16.44,16.666,16.409,16.65,55917,0
2015-07-22,16.662,16.715,16.211,16.318,53632,0
2015-07-23,16.362,16.403,16.183,16.27,29558,0
2015-07-24,16.302,16.318,16.143,16.262,34322,0
2015-07-27,16.121,16.121,15.808,16.016,60188,0
2015-07-28,16.112,16.183,15.96,16.049,20142,0
2015-07-29,15.906,16.103,15.827,15.97,86408,0
2015-07-30,15.925,16.069,15.906,15.95,20856,0
2015-07-31,16,16.076,15.934,15.934,28246,0
2015-08-03,15.97,16.103,15.95,15.97,33076,0
2015-08-04,15.979,16.121,15.979,16.094,38374,0
2015-08-05,16.112,16.228,16.059,16.129,86764,0
2015-08-06,16.076,16.129,16.039,16.121,20822,0
2015-08-07,16.031,16.103,16.016,16.059,40760,0
2015-08-10,16.039,16.084,15.994,16.016,61259,0
2015-08-11,15.97,16.009,15.942,15.942,29163,0
2015-08-12,15.95,15.97,15.857,15.97,33133,0
2015-08-13,15.986,16,15.934,15.979,31223,0
2015-08-14,15.96,16.039,15.96,16.039,22049,0
2015-08-17,16.039,16.158,16.039,16.129,42905,0
2015-08-18,16.129,16.192,16.049,16.151,23121,0
2015-08-19,16.103,16.166,15.979,16.076,42905,0
2015-08-20,16.09,16.126,15.975,16.09,21539,0
2015-08-21,16.126,16.126,15.861,15.87,30530,0
2015-08-24,15.565,15.692,11.653,15.186,312310,0
2015-08-25,15.412,15.547,15.243,15.387,107096,0
2015-08-26,15.412,15.491,15.404,15.43,45799,0
2015-08-27,15.491,15.634,15.43,15.634,54906,0
2015-08-28,15.532,15.634,15.465,15.625,49702,0
2015-08-31,15.591,15.736,15.538,15.736,37039,0
2015-09-01,15.507,15.659,15.491,15.659,31359,0
2015-09-02,15.584,15.786,15.514,15.786,32066,0
2015-09-03,15.692,15.853,15.659,15.844,32898,0
2015-09-04,15.634,15.802,15.61,15.802,11005,0
2015-09-08,15.802,15.802,15.685,15.718,26506,0
2015-09-09,15.701,15.751,15.591,15.718,33134,0
2015-09-10,15.701,15.759,15.634,15.759,35669,0
2015-09-11,15.727,15.759,15.659,15.701,14674,0
2015-09-14,15.759,15.821,15.659,15.659,9822,0
2015-09-15,15.718,15.802,15.659,15.767,31238,0
2015-09-16,15.812,15.997,15.736,15.938,41889,0
2015-09-17,15.91,16.126,15.83,16.117,35717,0
2015-09-18,15.946,16.172,15.946,16.172,43193,0
2015-09-21,16.283,16.283,15.986,16,27492,0
2015-09-22,16.032,16.077,15.933,15.949,30432,0
2015-09-23,16.009,16.032,15.906,15.959,17563,0
2015-09-24,15.914,15.924,15.787,15.796,26930,0
2015-09-25,15.796,15.896,15.701,15.84,33370,0
2015-09-28,15.78,15.847,15.626,15.72,36599,0
2015-09-29,15.737,15.737,15.507,15.566,43943,0
2015-09-30,15.694,15.847,15.635,15.847,40067,0
2015-10-01,15.847,15.847,15.669,15.752,40298,0
2015-10-02,15.669,15.78,15.566,15.752,45826,0
2015-10-05,15.796,15.978,15.761,15.978,41810,0
2015-10-06,15.986,16.085,15.906,16.07,31842,0
2015-10-07,16.04,16.239,16.024,16.195,31608,0
2015-10-08,16.214,16.298,16.205,16.239,22911,0
2015-10-09,16.257,16.314,16.16,16.298,18330,0
2015-10-12,16.29,16.401,16.267,16.401,33177,0
2015-10-13,16.331,16.46,16.283,16.427,36540,0
2015-10-14,16.368,16.571,16.275,16.401,27963,0
2015-10-15,16.376,16.427,16.257,16.419,21032,0
2015-10-16,16.427,16.46,16.368,16.451,34306,0
2015-10-19,16.441,16.537,16.385,16.503,44938,0
2015-10-20,16.512,16.537,16.433,16.495,26297,0
2015-10-21,16.592,16.629,16.464,16.542,29869,0
2015-10-22,16.61,16.774,16.5,16.5,24617,0
2015-10-23,16.509,16.575,16.423,16.464,24151,0
2015-10-26,16.473,16.533,16.335,16.397,31270,0
2015-10-27,16.431,16.473,16.301,16.372,27067,0
2015-10-28,16.285,16.363,16.253,16.277,49005,0
2015-10-29,16.293,16.293,16.199,16.253,33368,0
2015-10-30,16.27,16.335,16.171,16.327,32319,0
2015-11-02,16.363,16.62,16.293,16.592,68078,0
2015-11-03,16.592,16.73,16.509,16.707,27768,0
2015-11-04,16.783,16.945,16.61,16.869,35313,0
2015-11-05,16.878,16.988,16.816,16.901,12599,0
2015-11-06,16.798,16.798,16.552,16.698,34421,0
2015-11-09,16.61,16.842,16.415,16.661,53100,0
2015-11-10,16.652,17.109,16.575,17.014,70472,0
2015-11-11,17.014,17.014,16.774,16.893,31033,0
2015-11-12,16.842,16.928,16.783,16.861,18435,0
2015-11-13,16.842,16.945,16.774,16.869,26486,0
2015-11-16,16.878,16.997,16.878,16.962,34647,0
2015-11-17,16.979,17.079,16.869,17.079,31152,0
2015-11-18,17.158,17.158,16.673,16.837,71959,0
2015-11-19,16.837,16.949,16.76,16.76,24217,0
2015-11-20,16.778,16.889,16.733,16.785,19582,0
2015-11-23,16.725,16.881,16.691,16.82,45768,0
2015-11-24,16.802,17.002,16.76,16.768,27659,0
2015-11-25,16.76,16.975,16.76,16.873,17610,0
2015-11-27,16.82,16.967,16.778,16.778,14600,0
2015-11-30,16.778,16.889,16.733,16.733,42060,0
2015-12-01,16.768,16.873,16.733,16.785,35770,0
2015-12-02,16.802,16.967,16.733,16.889,58749,0
2015-12-03,16.855,16.914,16.76,16.865,39250,0
2015-12-04,16.82,16.896,16.811,16.837,28156,0
2015-12-07,16.811,16.873,16.577,16.778,74626,0
2015-12-08,16.594,16.906,16.594,16.768,25878,0
2015-12-09,16.725,16.802,16.654,16.76,33258,0
2015-12-10,16.76,16.811,16.673,16.725,49597,0
2015-12-11,16.717,16.873,16.448,16.594,41366,0
2015-12-14,16.483,16.622,15.83,15.922,105502,0
2015-12-15,15.922,16.188,15.638,15.968,102782,0
2015-12-16,15.922,16.389,15.922,16.363,55621,0
2015-12-17,16.406,16.785,16.363,16.682,43337,0
2015-12-18,16.654,16.709,16.526,16.577,53071,0
2015-12-21,16.6,16.67,16.531,16.6,33826,0
2015-12-22,16.582,16.715,16.514,16.636,28383,0
2015-12-23,16.646,16.81,16.541,16.67,22552,0
2015-12-24,16.715,16.738,16.523,16.698,33764,0
2015-12-28,16.618,16.81,16.618,16.646,28891,0
2015-12-29,16.757,16.757,16.531,16.559,45447,0
2015-12-30,16.55,16.757,16.55,16.688,38951,0
2015-12-31,16.715,16.81,16.652,16.661,46190,0
2016-01-04,16.574,16.835,16.541,16.826,95828,0
2016-01-05,16.922,16.973,16.818,16.888,79126,0
2016-01-06,16.8,17.085,16.738,16.957,85252,0
2016-01-07,16.871,17.061,16.844,16.844,60723,0
2016-01-08,16.888,17.07,16.871,16.895,56372,0
2016-01-11,16.983,17.037,16.738,16.871,71858,0
2016-01-12,16.957,17.019,16.871,16.991,48572,0
2016-01-13,16.991,17.064,16.81,16.863,53950,0
2016-01-14,16.853,16.971,16.67,16.722,65457,0
2016-01-15,16.627,16.818,16.479,16.57,54142,0
2016-01-19,16.738,16.853,16.541,16.652,78466,0
2016-01-20,16.624,16.624,16.203,16.361,72556,0
2016-01-21,16.501,16.729,16.415,16.711,40994,0
2016-01-22,16.973,17.062,16.797,16.929,53362,0
2016-01-25,16.929,17.044,16.694,16.704,42257,0
2016-01-26,16.666,16.878,16.632,16.842,38808,0
2016-01-27,16.763,16.944,16.72,16.824,42635,0
2016-01-28,16.815,16.982,16.761,16.973,29192,0
2016-01-29,17.077,17.324,17.049,17.324,48675,0
2016-02-01,17.368,17.71,17.336,17.665,104579,0
2016-02-02,17.621,17.767,17.526,17.674,75042,0
2016-02-03,17.744,17.753,17.559,17.717,33081,0
2016-02-04,17.7,17.935,17.489,17.639,55016,0
2016-02-05,17.587,17.77,17.211,17.341,41824,0
2016-02-08,17.085,17.15,16.851,16.982,56665,0
2016-02-09,16.815,17.069,16.658,16.807,140273,0
2016-02-10,16.965,17.111,16.866,17.018,31697,0
2016-02-11,16.833,16.973,16.474,16.509,47193,0
2016-02-12,16.586,16.828,16.474,16.735,40033,0
2016-02-16,16.842,16.982,16.694,16.982,32322,0
2016-02-17,16.973,17.526,16.973,17.489,46330,0
2016-02-18,17.495,17.653,17.435,17.594,28199,0
2016-02-19,17.538,17.693,17.443,17.626,29412,0
2016-02-22,17.662,17.674,17.469,17.469,36322,0
2016-02-23,17.538,17.584,17.248,17.311,59183,0
2016-02-24,17.275,17.619,17.228,17.529,38762,0
2016-02-25,17.538,17.61,17.519,17.584,20157,0
2016-02-26,17.601,17.601,17.454,17.584,24380,0
2016-02-29,17.575,17.61,17.538,17.594,20056,0
2016-03-01,17.61,17.61,17.485,17.565,31408,0
2016-03-02,17.565,17.61,17.556,17.61,40200,0
2016-03-03,17.575,17.998,17.575,17.821,72730,0
2016-03-04,17.839,17.934,17.713,17.83,26203,0
2016-03-07,17.847,17.962,17.743,17.821,42187,0
2016-03-08,17.847,17.926,17.775,17.83,35451,0
2016-03-09,17.847,17.924,17.821,17.83,39348,0
2016-03-10,17.83,17.944,17.768,17.844,18058,0
2016-03-11,17.962,18.139,17.76,17.793,52738,0
2016-03-14,17.847,17.857,17.803,17.847,16767,0
2016-03-15,17.847,18.025,17.847,17.91,16415,0
2016-03-16,17.944,18.071,17.768,17.875,32782,0
2016-03-17,17.847,18.044,17.847,18.025,34006,0
2016-03-18,18.035,18.135,17.934,17.934,65285,0
2016-03-21,17.976,18.19,17.798,17.881,53942,0
2016-03-22,17.924,17.989,17.782,17.844,55839,0
2016-03-23,17.844,17.881,17.756,17.881,65249,0
2016-03-24,17.808,17.97,17.808,17.844,35375,0
2016-03-28,17.881,18.022,17.881,17.968,25287,0
2016-03-29,18.003,18.222,18.003,18.057,20160,0
2016-03-30,18.082,18.297,18.057,18.057,30658,0
2016-03-31,18.073,18.1,17.985,17.994,33367,0
2016-04-01,18.032,18.232,17.994,18.022,32020,0
2016-04-04,18.022,18.09,17.834,17.924,42916,0
2016-04-05,17.852,18.1,17.844,18.073,40337,0
2016-04-06,18.012,18.1,17.994,18.012,23508,0
2016-04-07,17.968,18.173,17.924,18.1,24556,0
2016-04-08,18.057,18.2,17.948,18.137,16797,0
2016-04-11,18.182,18.182,18.018,18.163,21178,0
2016-04-12,18.155,18.222,18.022,18.19,33856,0
2016-04-13,18.182,18.222,18.09,18.127,29771,0
2016-04-14,18.049,18.155,18.022,18.073,21218,0
2016-04-15,18.073,18.16,18.012,18.074,19445,0
2016-04-18,18.049,18.315,18.049,18.27,32689,0
2016-04-19,18.222,18.666,18.209,18.544,39489,0
2016-04-20,18.541,18.616,18.354,18.503,35728,0
2016-04-21,18.55,18.558,18.451,18.541,21688,0
2016-04-22,18.487,18.559,18.388,18.559,22423,0
2016-04-25,18.487,18.622,18.388,18.434,12949,0
2016-04-26,18.425,18.496,18.397,18.425,14254,0
2016-04-27,18.521,18.569,18.471,18.541,23865,0
2016-04-28,18.531,18.569,18.479,18.569,16146,0
2016-04-29,18.569,18.645,18.521,18.521,22413,0
2016-05-02,18.496,18.521,18.444,18.478,22467,0
2016-05-03,18.397,18.541,18.176,18.361,45823,0
2016-05-04,18.37,18.425,18.245,18.425,8592,0
2016-05-05,18.361,18.503,18.341,18.453,30002,0
2016-05-06,18.397,18.569,18.397,18.559,10716,0
2016-05-09,18.559,19.066,18.559,18.987,78205,0
2016-05-10,19.017,19.074,18.915,19.059,47518,0
2016-05-11,18.987,19.036,18.845,18.997,27291,0
2016-05-12,18.959,19.12,18.873,19.026,25782,0
2016-05-13,19.066,19.203,18.873,19.159,35400,0
2016-05-16,19.092,19.319,19.092,19.319,39766,0
2016-05-17,19.354,19.37,19.245,19.31,26070,0
2016-05-18,19.245,19.395,19.168,19.272,54749,0
2016-05-19,19.232,19.232,18.971,19.061,39523,0
2016-05-20,19.071,19.164,18.909,18.918,50254,0
2016-05-23,19.03,19.03,18.895,18.961,20267,0
2016-05-24,19.02,19.02,18.818,18.848,24705,0
2016-05-25,18.792,18.917,18.774,18.818,30455,0
2016-05-26,18.818,18.895,18.809,18.848,11855,0
2016-05-27,18.828,19.011,18.828,18.876,12918,0
2016-05-31,18.828,19.001,18.828,18.848,43691,0
2016-06-01,18.758,18.918,18.758,18.909,27425,0
2016-06-02,18.828,19.039,18.828,18.886,39402,0
2016-06-03,18.809,18.971,18.799,18.954,43012,0
2016-06-06,18.935,19.297,18.918,19.107,85285,0
2016-06-07,19.115,19.25,19.02,19.241,29356,0
2016-06-08,19.232,19.232,19.03,19.154,43804,0
2016-06-09,19.124,19.232,19.02,19.223,38586,0
2016-06-10,19.061,19.207,18.935,18.991,21071,0
2016-06-13,18.935,19.164,18.886,18.991,41271,0
2016-06-14,18.926,19.092,18.876,19.061,30967,0
2016-06-15,19.011,19.199,19.011,19.097,21891,0
2016-06-16,18.971,19.115,18.95,19.048,29636,0
2016-06-17,19.055,19.207,19.039,19.107,36000,0
2016-06-20,19.216,19.477,19.154,19.431,49706,0
2016-06-21,19.408,19.644,19.332,19.59,42741,0
2016-06-22,19.546,19.853,19.5,19.808,64824,0
2016-06-23,19.88,19.88,19.719,19.781,42690,0
2016-06-24,19.329,19.708,19.32,19.617,67836,0
2016-06-27,19.599,19.599,19.4,19.564,50510,0
2016-06-28,19.717,19.853,19.599,19.835,46679,0
2016-06-29,19.763,19.835,19.555,19.599,51029,0
2016-06-30,19.626,20.054,19.356,19.817,44214,0
2016-07-01,19.753,19.89,19.691,19.763,51305,0
2016-07-05,19.644,19.817,19.464,19.609,120979,0
2016-07-06,19.492,19.899,19.4,19.88,36295,0
2016-07-07,19.808,20.314,19.788,20.114,58656,0
2016-07-08,20.124,20.585,19.952,20.567,90179,0
2016-07-11,20.702,20.702,20.062,20.224,111878,0
2016-07-12,20.224,20.224,19.727,19.925,106299,0
2016-07-13,19.808,19.88,19.654,19.753,51095,0
2016-07-14,19.763,19.835,19.555,19.581,48716,0
2016-07-15,19.664,19.671,19.391,19.654,86176,0
2016-07-18,19.59,19.915,19.59,19.907,33768,0
2016-07-19,19.899,20.069,19.809,20.054,37184,0
2016-07-20,20.075,20.12,19.947,20.075,55236,0
2016-07-21,20.075,20.093,19.936,20.05,20171,0
2016-07-22,19.994,20.139,19.947,20.093,28659,0
2016-07-25,20.139,20.139,19.885,20.11,68841,0
2016-07-26,20.031,20.05,19.885,19.975,40103,0
2016-07-27,19.938,20.084,19.811,19.875,37452,0
2016-07-28,19.83,19.92,19.804,19.811,22207,0
2016-07-29,19.858,19.93,19.685,19.685,58177,0
2016-08-01,19.792,19.911,19.738,19.738,34026,0
2016-08-02,19.703,19.81,19.579,19.711,45836,0
2016-08-03,19.657,19.711,19.566,19.685,39945,0
2016-08-04,19.685,19.966,19.639,19.947,80286,0
2016-08-05,19.966,20.102,19.775,19.849,25809,0
2016-08-08,19.849,20.129,19.784,20.102,66803,0
2016-08-09,20.102,20.411,19.979,20.11,59202,0
2016-08-10,20.177,20.379,20.177,20.237,36137,0
2016-08-11,20.256,20.302,20.031,20.04,24479,0
2016-08-12,19.984,20.12,19.93,20.075,41876,0
2016-08-15,20.167,20.167,19.957,19.957,46932,0
2016-08-16,19.957,20.05,19.957,20.032,33554,0
2016-08-17,20.084,20.149,19.984,20.149,19698,0
2016-08-18,20.204,20.256,19.994,20.256,19523,0
2016-08-19,20.213,20.322,20.157,20.284,25734,0
2016-08-22,20.298,20.347,20.106,20.338,92608,0
2016-08-23,20.338,20.464,20.115,20.209,45177,0
2016-08-24,20.298,20.298,20.079,20.144,50672,0
2016-08-25,20.079,20.127,19.888,19.94,74026,0
2016-08-26,19.924,20.044,19.861,19.937,32048,0
2016-08-29,19.924,20.054,19.897,19.988,29524,0
2016-08-30,20.007,20.289,20.007,20.079,48386,0
2016-08-31,20.062,20.172,20.054,20.07,30292,0
2016-09-01,20.007,20.155,19.87,20.134,48067,0
2016-09-02,20.079,20.125,19.998,20.054,50226,0
2016-09-06,19.988,20.049,19.795,19.814,55629,0
2016-09-07,19.814,20.098,19.814,20.054,114487,0
2016-09-08,20.054,20.555,20.007,20.418,142065,0
2016-09-09,20.234,20.321,20.106,20.209,49571,0
2016-09-12,20.062,20.281,19.914,19.998,69259,0
2016-09-13,19.87,20.026,19.513,19.513,48968,0
2016-09-14,19.366,19.54,19.263,19.402,73541,0
2016-09-15,19.273,19.861,19.273,19.622,56130,0
2016-09-16,19.594,19.998,19.594,19.96,29270,0
2016-09-19,19.933,20.034,19.787,20.034,26245,0
2016-09-20,19.942,20.044,19.824,19.861,68352,0
2016-09-21,19.866,19.995,19.682,19.874,69584,0
2016-09-22,19.948,20.086,19.672,19.745,101902,0
2016-09-23,19.672,19.848,19.672,19.745,31926,0
2016-09-26,19.735,19.791,19.294,19.294,56425,0
2016-09-27,19.386,19.488,19.36,19.469,32493,0
2016-09-28,19.469,19.534,19.368,19.423,30773,0
2016-09-29,19.377,19.423,19.081,19.186,74540,0
2016-09-30,19.167,19.338,19.118,19.294,47744,0
2016-10-03,19.323,19.811,19.323,19.764,80907,0
2016-10-04,19.654,19.764,19.377,19.672,38871,0
2016-10-05,19.562,19.92,19.562,19.682,76891,0
2016-10-06,19.598,19.82,19.562,19.754,59727,0
2016-10-07,19.728,19.82,19.635,19.701,29840,0
2016-10-10,19.644,20.104,19.644,19.995,78464,0
2016-10-11,20.004,20.013,19.644,19.773,47014,0
2016-10-12,19.692,19.776,19.525,19.708,33924,0
2016-10-13,19.57,19.701,19.413,19.682,42075,0
2016-10-14,19.672,19.815,19.543,19.735,47440,0
2016-10-17,19.782,19.829,19.544,19.617,46157,0
2016-10-18,19.672,20.271,19.598,20.067,44132,0
2016-10-19,19.93,20.032,19.811,20.032,49944,0
2016-10-20,19.963,19.969,19.647,19.647,26312,0
2016-10-21,19.6,19.795,19.528,19.6,43047,0
2016-10-24,19.619,19.704,19.361,19.379,86813,0
2016-10-25,19.461,19.537,19.415,19.499,15105,0
2016-10-26,19.434,19.628,19.434,19.582,27594,0
2016-10-27,19.657,19.686,19.471,19.471,33238,0
2016-10-28,19.415,19.661,19.333,19.406,41449,0
2016-10-31,19.397,19.482,19.212,19.324,44183,0
2016-11-01,19.276,19.314,18.831,18.88,68743,0
2016-11-02,18.731,18.904,18.256,18.386,191660,0
2016-11-03,18.461,18.693,18.443,18.452,52788,0
2016-11-04,18.572,18.606,18.478,18.525,35170,0
2016-11-07,18.644,18.88,18.609,18.683,56654,0
2016-11-08,18.683,19.118,18.618,18.851,69056,0
2016-11-09,18.544,18.766,18.434,18.525,43675,0
2016-11-10,18.6,18.6,17.923,17.932,78082,0
2016-11-11,17.942,17.97,17.635,17.895,67212,0
2016-11-14,17.867,17.867,17.068,17.2,162708,0
2016-11-15,17.256,18.089,17.256,17.949,119158,0
2016-11-16,17.895,18.247,17.803,18.127,62328,0
2016-11-17,18.081,18.238,17.942,18.045,102996,0
2016-11-18,18.067,18.319,17.862,18.134,61954,0
2016-11-21,18.225,18.433,18.134,18.404,50374,0
2016-11-22,18.497,18.674,18.451,18.645,37676,0
2016-11-23,18.525,18.674,18.348,18.674,76001,0
2016-11-25,18.582,19.112,18.582,18.804,43480,0
2016-11-28,18.873,18.899,18.674,18.674,28717,0
2016-11-29,18.628,18.867,18.6,18.776,31421,0
2016-11-30,18.655,18.813,18.52,18.751,60063,0
2016-12-01,18.618,18.618,18.404,18.404,31664,0
2016-12-02,18.319,18.535,18.264,18.319,52389,0
2016-12-05,18.283,18.385,18.225,18.319,38803,0
2016-12-06,18.329,18.442,18.209,18.209,99079,0
2016-12-07,18.254,18.338,18.16,18.209,61544,0
2016-12-08,18.189,18.376,18.189,18.245,60889,0
2016-12-09,18.235,18.293,18.209,18.235,38415,0
2016-12-12,18.199,18.358,18.187,18.302,45337,0
2016-12-13,18.273,18.293,18.114,18.209,49426,0
2016-12-14,18.18,18.199,18.086,18.133,57132,0
2016-12-15,18.041,18.152,18.011,18.058,62369,0
2016-12-16,18.058,18.17,18.058,18.17,25129,0
2016-12-19,18.18,18.348,18.18,18.293,34978,0
2016-12-20,18.238,18.473,18.219,18.379,43663,0
2016-12-21,18.361,18.526,18.331,18.454,18342,0
2016-12-22,18.464,18.52,18.331,18.454,38738,0
2016-12-23,18.454,18.468,18.361,18.408,33343,0
2016-12-27,18.408,18.501,18.351,18.445,36363,0
2016-12-28,18.398,18.595,18.379,18.511,65093,0
2016-12-29,18.511,18.623,18.509,18.568,30757,0
2016-12-30,18.577,18.68,18.549,18.68,27658,0
2017-01-03,18.81,18.86,18.614,18.801,55013,0
2017-01-04,18.87,18.943,18.747,18.83,68740,0
2017-01-05,18.755,18.87,18.587,18.68,66590,0
2017-01-06,18.69,18.82,18.68,18.728,45487,0
2017-01-09,18.68,18.905,18.68,18.86,52185,0
2017-01-10,18.82,19.074,18.82,19.01,50054,0
2017-01-11,18.97,19.074,18.897,18.99,22370,0
2017-01-12,19.01,19.02,18.933,18.953,33142,0
2017-01-13,18.97,18.99,18.889,18.953,70447,0
2017-01-17,18.97,19.17,18.97,19.13,65865,0
2017-01-18,19.17,19.17,19.057,19.16,40047,0
2017-01-19,19.16,19.16,18.879,19.121,67508,0
2017-01-20,19.05,19.193,18.89,18.935,58910,0
2017-01-23,19.059,19.183,18.972,19.143,14181,0
2017-01-24,19.238,19.294,19.193,19.285,25672,0
2017-01-25,19.183,19.475,18.992,19.381,96070,0
2017-01-26,19.344,19.446,19.304,19.427,22389,0
2017-01-27,19.446,19.485,19.314,19.39,14595,0
2017-01-30,19.475,19.845,19.381,19.684,79273,0
2017-01-31,19.703,19.863,19.587,19.806,55293,0
2017-02-01,19.825,19.967,19.787,19.892,43624,0
2017-02-02,19.882,20.135,19.855,19.938,23936,0
2017-02-03,19.938,20.137,19.938,19.967,22237,0
2017-02-06,19.967,20.204,19.758,19.816,62677,0
2017-02-07,19.909,19.909,19.703,19.748,29442,0
2017-02-08,19.768,20.128,19.768,20.07,33611,0
2017-02-09,20.166,20.195,20.009,20.166,24044,0
2017-02-10,20.232,20.232,19.854,19.872,52439,0
2017-02-13,19.909,19.957,19.787,19.862,44090,0
2017-02-14,19.806,19.967,19.78,19.872,27497,0
2017-02-15,19.863,19.872,19.768,19.778,21296,0
2017-02-16,19.733,19.821,19.466,19.515,66888,0
2017-02-17,19.428,19.57,19.39,19.418,28498,0
2017-02-21,19.344,19.447,19.256,19.294,236433,0
2017-02-22,19.324,19.381,19.294,19.353,34948,0
2017-02-23,19.437,19.533,19.363,19.533,33862,0
2017-02-24,19.533,19.599,19.505,19.58,29782,0
2017-02-27,19.589,19.618,19.495,19.543,36809,0
2017-02-28,19.524,19.609,19.486,19.533,60289,0
2017-03-01,19.456,19.533,19.363,19.515,42789,0
2017-03-02,19.428,19.577,19.428,19.476,22991,0
2017-03-03,19.495,19.526,19.437,19.515,21990,0
2017-03-06,19.456,19.456,19.334,19.408,26458,0
2017-03-07,19.418,19.418,19.314,19.371,23263,0
2017-03-08,19.228,19.294,18.922,19.084,37938,0
2017-03-09,19.039,19.104,18.76,18.913,76755,0
2017-03-10,19.084,19.182,18.97,19.182,57768,0
2017-03-13,19.123,19.142,19.02,19.104,32743,0
2017-03-14,19.172,19.172,19,19.104,33423,0
2017-03-15,19.228,19.353,19.094,19.294,45028,0
2017-03-16,19.418,19.418,19.256,19.334,59664,0
2017-03-17,19.408,19.495,19.237,19.495,60720,0
2017-03-20,19.505,19.848,19.476,19.848,39137,0
2017-03-21,19.733,19.819,19.687,19.714,40463,0
2017-03-22,19.611,19.699,19.497,19.611,38934,0
2017-03-23,19.727,19.774,19.698,19.764,10018,0
2017-03-24,19.803,20.109,19.65,19.87,25084,0
2017-03-27,19.842,19.852,19.727,19.764,22144,0
2017-03-28,19.803,19.88,19.708,19.87,17850,0
2017-03-29,19.966,20.024,19.853,19.985,22239,0
2017-03-30,20.119,20.263,19.946,20.109,25159,0
2017-03-31,20.168,20.291,20.075,20.291,36986,0
2017-04-03,20.282,20.397,20.195,20.379,36484,0
2017-04-04,20.188,20.301,20.08,20.282,48217,0
2017-04-05,20.369,20.369,20.188,20.243,29428,0
2017-04-06,20.341,20.396,20.216,20.311,21612,0
2017-04-07,20.311,20.415,20.263,20.351,29351,0
2017-04-10,20.369,20.444,20.321,20.387,24826,0
2017-04-11,20.416,20.532,20.359,20.464,20381,0
2017-04-12,20.444,20.516,20.321,20.359,31383,0
2017-04-13,20.321,20.379,20.273,20.282,29113,0
2017-04-17,20.331,20.541,20.321,20.321,25973,0
2017-04-18,20.321,20.492,20.321,20.359,15114,0
2017-04-19,20.448,20.632,20.429,20.554,49707,0
2017-04-20,20.545,20.554,20.372,20.545,24754,0
2017-04-21,20.593,20.593,20.409,20.498,14197,0
2017-04-24,20.564,20.652,20.372,20.632,35807,0
2017-04-25,20.632,20.654,20.508,20.622,19526,0
2017-04-26,20.69,20.699,20.583,20.622,22221,0
2017-04-27,20.682,20.69,20.602,20.69,14945,0
2017-04-28,20.69,20.786,20.602,20.682,35089,0
2017-05-01,20.682,20.766,20.661,20.672,22245,0
2017-05-02,20.699,20.738,20.612,20.738,55673,0
2017-05-03,20.738,20.738,20.518,20.622,43370,0
2017-05-04,20.632,20.668,20.52,20.662,15626,0
2017-05-05,20.708,20.852,20.608,20.836,17910,0
2017-05-08,20.826,20.872,20.774,20.857,14822,0
2017-05-09,20.921,21.036,20.872,21.027,38279,0
2017-05-10,21.066,21.181,20.98,21.114,17221,0
2017-05-11,21.134,21.144,20.99,21.094,18517,0
2017-05-12,21.191,21.191,20.921,21,25329,0
2017-05-15,21.094,21.094,20.892,20.892,30604,0
2017-05-16,20.836,20.93,20.738,20.738,37669,0
2017-05-17,20.699,20.872,20.672,20.786,24904,0
2017-05-18,20.921,21.191,20.816,21.094,49794,0
2017-05-19,21.167,21.167,20.884,21.157,31411,0
2017-05-22,21.214,21.35,21.177,21.341,25903,0
2017-05-23,21.35,21.35,21.176,21.234,29160,0
2017-05-24,21.302,21.35,21.088,21.137,25257,0
2017-05-25,21.282,21.292,21.147,21.292,14854,0
2017-05-26,21.418,21.418,21.137,21.243,13173,0
2017-05-30,21.243,21.243,21.147,21.224,24051,0
2017-05-31,21.243,21.467,21.176,21.467,22173,0
2017-06-01,21.477,21.612,21.477,21.544,20844,0
2017-06-02,21.826,21.826,21.496,21.554,24834,0
2017-06-05,21.554,21.554,21.379,21.544,24325,0
2017-06-06,21.554,21.554,21.399,21.399,21041,0
2017-06-07,21.574,21.574,21.234,21.399,31169,0
2017-06-08,21.427,21.427,21.253,21.379,10484,0
2017-06-09,21.487,21.496,21.374,21.389,19122,0
2017-06-12,21.515,21.583,21.334,21.482,15751,0
2017-06-13,21.457,21.544,21.457,21.49,10878,0
2017-06-14,21.836,21.836,21.447,21.506,14185,0
2017-06-15,21.322,21.615,21.322,21.389,32995,0
2017-06-16,21.427,21.543,21.421,21.496,23683,0
2017-06-19,21.554,21.671,21.554,21.602,19117,0
2017-06-20,21.787,21.787,21.546,21.574,28805,0
2017-06-21,21.771,21.781,21.675,21.723,20091,0
2017-06-22,21.791,21.811,21.708,21.791,13292,0
2017-06-23,21.801,21.849,21.723,21.781,23223,0
2017-06-26,21.781,21.859,21.733,21.751,21510,0
2017-06-27,21.751,21.836,21.665,21.733,14828,0
2017-06-28,21.743,21.78,21.675,21.759,18022,0
2017-06-29,21.693,21.757,21.547,21.625,15952,0
2017-06-30,21.811,21.811,21.655,21.761,18470,0
2017-07-03,21.917,21.917,21.675,21.791,25501,0
2017-07-05,21.801,21.899,21.747,21.791,24857,0
2017-07-06,21.761,21.84,21.577,21.84,33482,0
2017-07-07,21.831,21.889,21.703,21.821,20317,0
2017-07-10,21.801,21.929,21.801,21.849,20749,0
2017-07-11,21.821,21.87,21.821,21.869,15244,0
2017-07-12,21.869,21.947,21.537,21.675,100112,0
2017-07-13,21.665,21.723,21.499,21.635,51758,0
2017-07-14,21.635,21.917,21.537,21.917,55592,0
2017-07-17,21.917,21.977,21.879,21.917,30970,0
2017-07-18,21.917,21.947,21.801,21.894,23410,0
2017-07-19,21.967,21.967,21.761,21.831,53432,0
2017-07-20,22.076,22.076,21.801,21.84,22756,0
2017-07-21,21.594,21.594,21.138,21.31,134699,0
2017-07-24,21.123,21.143,20.682,20.809,180400,0
2017-07-25,20.71,20.916,20.71,20.839,65523,0
2017-07-26,20.907,21.094,20.839,21.084,44625,0
2017-07-27,21.133,21.133,20.976,20.996,52197,0
2017-07-28,21.044,21.044,20.927,21.03,24136,0
2017-07-31,21.054,21.173,21.054,21.143,26631,0
2017-08-01,21.173,21.231,21.103,21.221,42856,0
2017-08-02,21.26,21.26,21.211,21.231,24152,0
2017-08-03,21.28,21.33,21.201,21.232,39623,0
2017-08-04,21.202,21.3,21.202,21.27,15779,0
2017-08-07,21.28,21.28,21.211,21.241,24832,0
2017-08-08,21.241,21.306,21.187,21.251,17679,0
2017-08-09,21.123,21.192,21.085,21.113,37417,0
2017-08-10,21.133,21.133,20.524,20.769,77129,0
2017-08-11,20.672,20.976,20.602,20.936,44733,0
2017-08-14,21.094,21.103,20.927,20.956,52206,0
2017-08-15,21.006,21.094,20.955,21.064,14539,0
2017-08-16,21.192,21.192,21.025,21.1,21643,0
2017-08-17,21.064,21.064,20.887,20.887,27314,0
2017-08-18,20.887,21.064,20.885,21.006,16886,0
2017-08-21,21.016,21.143,21.007,21.113,19572,0
2017-08-22,21.113,21.202,21.097,21.192,25031,0
2017-08-23,21.192,21.261,21.143,21.261,16383,0
2017-08-24,21.291,21.291,21.133,21.212,25160,0
2017-08-25,21.242,21.271,21.123,21.153,32625,0
2017-08-28,21.113,21.163,21.094,21.113,27465,0
2017-08-29,21.113,21.113,21.084,21.113,9479,0
2017-08-30,21.064,21.192,21.064,21.192,22747,0
2017-08-31,21.133,21.287,21.133,21.242,19391,0
2017-09-01,21.252,21.341,21.193,21.281,14807,0
2017-09-05,21.261,21.301,21.133,21.271,12233,0
2017-09-06,21.242,21.311,21.242,21.301,12942,0
2017-09-07,21.341,21.37,21.232,21.321,25402,0
2017-09-08,21.281,21.37,21.281,21.302,19831,0
2017-09-11,21.321,21.341,21.301,21.301,17710,0
2017-09-12,21.41,21.41,21.291,21.312,12624,0
2017-09-13,21.321,21.321,21.271,21.282,11251,0
2017-09-14,21.301,21.301,21.261,21.261,16456,0
2017-09-15,21.301,21.38,21.242,21.331,17033,0
2017-09-18,21.311,21.365,21.242,21.261,18079,0
2017-09-19,21.38,21.424,21.281,21.41,20304,0
2017-09-20,21.41,21.429,21.335,21.341,12873,0
2017-09-21,21.311,21.346,21.304,21.341,19851,0
2017-09-22,21.331,21.392,21.331,21.39,12075,0
2017-09-25,21.49,21.49,21.291,21.36,24999,0
2017-09-26,21.37,21.396,21.271,21.311,29950,0
2017-09-27,21.331,21.331,21.241,21.251,29117,0
2017-09-28,21.191,21.35,21.191,21.241,27055,0
2017-09-29,21.251,21.4,21.251,21.35,26855,0
2017-10-02,21.47,21.49,21.37,21.442,22373,0
2017-10-03,21.43,21.46,21.384,21.42,9577,0
2017-10-04,21.42,21.44,21.291,21.301,32286,0
2017-10-05,21.51,21.514,21.291,21.331,21180,0
2017-10-06,21.4,21.42,21.281,21.38,30950,0
2017-10-09,21.529,21.529,21.191,21.231,40768,0
2017-10-10,21.271,21.341,21.211,21.341,29273,0
2017-10-11,21.38,21.38,21.271,21.34,13007,0
2017-10-12,21.311,21.35,21.271,21.271,20218,0
2017-10-13,21.37,21.38,21.281,21.321,13078,0
2017-10-16,21.291,21.4,21.281,21.325,21900,0
2017-10-17,21.37,21.39,21.322,21.331,22725,0
2017-10-18,21.301,21.38,21.281,21.361,19647,0
2017-10-19,21.35,21.39,21.35,21.38,19998,0
2017-10-20,21.39,21.43,21.378,21.428,32071,0
2017-10-23,21.47,21.49,21.426,21.4473,20924,0
2017-10-24,21.45,21.55,21.45,21.51,17403,0
2017-10-25,21.54,21.54,21.231,21.36,35839,0
2017-10-26,21.46,21.46,21.141,21.2,36366,0
2017-10-27,21.28,21.28,21.16,21.27,31798,0
2017-10-30,21.3325,21.3333,21.23,21.3,26185,0
2017-10-31,21.3,21.37,21.2826,21.32,26657,0
2017-11-01,21.4,21.481,21.38,21.46,28390,0
2017-11-02,21.53,21.53,21.23,21.3,26820,0
2017-11-03,21.32,21.36,21.27,21.36,17997,0
2017-11-06,21.49,21.5,21.3603,21.38,31024,0
2017-11-07,21.35,21.39,21.29,21.29,20059,0
2017-11-08,21.24,21.3,21.23,21.285,19679,0
2017-11-09,21.4,21.4,21.23,21.3,41187,0
2017-11-10,21.37,21.39,21.2,21.28,16570,0
