Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.918,12.925,12.877,12.911,114508,0
2005-02-28,12.918,12.982,12.877,12.946,103915,0
2005-03-01,12.938,13.033,12.938,12.989,131953,0
2005-03-02,13.04,13.069,12.953,12.996,170866,0
2005-03-03,13.002,13.074,12.989,13.033,94082,0
2005-03-04,13.063,13.086,12.989,13.047,91538,0
2005-03-07,13.054,13.114,13.054,13.08,108545,0
2005-03-08,13.054,13.119,13.054,13.08,83345,0
2005-03-09,13.08,13.107,13.04,13.094,118087,0
2005-03-10,13.1,13.114,13.025,13.069,99598,0
2005-03-11,12.976,12.996,12.965,12.97,99894,0
2005-03-14,12.989,13.002,12.925,12.989,102283,0
2005-03-15,13.017,13.017,12.869,12.918,117183,0
2005-03-16,12.932,12.958,12.877,12.918,150444,0
2005-03-17,12.869,12.996,12.869,12.996,114358,0
2005-03-18,12.989,13.054,12.932,12.976,113912,0
2005-03-21,12.932,12.996,12.905,12.918,76047,0
2005-03-22,12.897,12.946,12.832,12.859,92142,0
2005-03-23,12.882,12.953,12.802,12.946,123751,0
2005-03-24,12.953,12.958,12.877,12.958,88865,0
2005-03-28,12.889,12.932,12.454,12.454,216636,0
2005-03-29,12.435,12.632,12.435,12.613,110035,0
2005-03-30,12.636,12.636,12.485,12.606,74100,0
2005-03-31,12.613,12.613,12.52,12.565,60540,0
2005-04-01,12.52,12.642,12.52,12.619,83797,0
2005-04-04,12.55,12.667,12.55,12.619,69032,0
2005-04-05,12.667,12.694,12.592,12.694,58146,0
2005-04-06,12.745,12.859,12.686,12.745,67692,0
2005-04-07,12.701,12.791,12.672,12.68,53678,0
2005-04-08,12.636,12.686,12.572,12.632,52185,0
2005-04-11,12.661,12.667,12.606,12.626,36825,0
2005-04-12,12.672,12.672,12.485,12.613,49798,0
2005-04-13,12.485,12.592,12.411,12.473,81708,0
2005-04-14,12.473,12.636,12.473,12.491,60233,0
2005-04-15,12.491,12.565,12.304,12.411,97060,0
2005-04-18,12.443,12.443,12.277,12.277,79917,0
2005-04-19,12.212,12.341,12.181,12.254,91695,0
2005-04-20,12.226,12.327,12.219,12.219,77679,0
2005-04-21,12.219,12.274,12.174,12.226,93486,0
2005-04-22,12.291,12.291,12.188,12.247,65447,0
2005-04-25,12.297,12.304,12.234,12.297,87967,0
2005-04-26,12.355,12.355,12.071,12.133,130311,0
2005-04-27,12.133,12.284,12.118,12.284,123159,0
2005-04-28,12.291,12.355,12.201,12.201,73801,0
2005-04-29,12.195,12.274,12.195,12.226,83345,0
2005-05-02,12.201,12.291,12.188,12.291,79170,0
2005-05-03,12.254,12.291,12.212,12.277,87221,0
2005-05-04,12.291,12.386,12.262,12.363,62024,0
2005-05-05,12.297,12.403,12.277,12.371,52930,0
2005-05-06,12.363,12.411,12.297,12.371,80362,0
2005-05-09,12.297,12.333,12.268,12.311,42046,0
2005-05-10,12.333,12.378,12.274,12.297,43686,0
2005-05-11,12.297,12.319,12.212,12.226,58146,0
2005-05-12,12.226,12.226,12.092,12.092,72457,0
2005-05-13,12.031,12.066,11.979,12.037,84395,0
2005-05-16,11.973,11.985,11.863,11.933,92739,0
2005-05-17,11.9,11.922,11.705,11.797,138665,0
2005-05-18,11.811,11.811,11.671,11.797,94526,0
2005-05-19,11.729,11.797,11.656,11.758,103320,0
2005-05-20,11.791,11.9,11.758,11.811,116441,0
2005-05-23,11.819,11.844,11.729,11.777,90498,0
2005-05-24,11.791,11.791,11.705,11.749,65447,0
2005-05-25,11.744,11.804,11.7,11.7,110329,0
2005-05-26,11.719,11.804,11.711,11.744,103475,0
2005-05-27,11.804,11.985,11.804,11.939,67538,0
2005-05-31,11.973,12.112,11.958,12.024,86180,0
2005-06-01,11.992,12.106,11.985,12.071,60833,0
2005-06-02,12.092,12.099,11.979,12.006,83640,0
2005-06-03,12.024,12.052,11.973,11.992,87221,0
2005-06-06,12.031,12.037,11.966,12.014,33246,0
2005-06-07,12.006,12.019,11.945,11.999,70081,0
2005-06-08,11.952,12.006,11.939,11.945,59640,0
2005-06-09,11.979,11.985,11.886,11.926,133737,0
2005-06-10,11.837,11.952,11.837,11.894,73653,0
2005-06-13,11.863,11.952,11.863,11.877,62323,0
2005-06-14,11.85,11.9,11.825,11.855,67692,0
2005-06-15,11.83,11.886,11.77,11.837,116150,0
2005-06-16,11.837,11.837,11.758,11.804,64704,0
2005-06-17,11.764,11.825,11.744,11.811,72315,0
2005-06-20,11.749,11.811,11.711,11.711,107946,0
2005-06-21,11.744,11.77,11.705,11.758,107499,0
2005-06-22,11.725,11.777,11.711,11.749,62473,0
2005-06-23,11.725,11.749,11.656,11.691,90356,0
2005-06-24,11.711,11.725,11.648,11.656,97368,0
2005-06-27,11.648,11.691,11.589,11.596,99598,0
2005-06-28,11.589,11.677,11.589,11.637,65898,0
2005-06-29,11.629,11.677,11.589,11.637,109140,0
2005-06-30,11.677,11.711,11.629,11.705,87675,0
2005-07-01,11.663,11.863,11.663,11.855,90356,0
2005-07-05,11.855,11.894,11.791,11.894,73057,0
2005-07-06,11.83,11.933,11.825,11.914,89010,0
2005-07-07,11.939,11.939,11.85,11.87,80212,0
2005-07-08,11.855,11.939,11.85,11.894,53079,0
2005-07-11,11.958,11.979,11.907,11.979,74549,0
2005-07-12,11.87,11.952,11.85,11.952,134932,0
2005-07-13,11.922,11.958,11.9,11.907,85585,0
2005-07-14,11.945,11.952,11.894,11.952,85729,0
2005-07-15,11.973,11.973,11.9,11.958,73356,0
2005-07-18,11.958,11.992,11.926,11.939,78122,0
2005-07-19,11.973,11.999,11.933,11.966,67837,0
2005-07-20,11.966,12.024,11.952,12.024,64109,0
2005-07-21,12.024,12.086,12.006,12.086,103320,0
2005-07-22,12.126,12.126,12.059,12.099,84688,0
2005-07-25,12.086,12.118,12.037,12.106,121663,0
2005-07-26,12.112,12.118,12.071,12.099,64561,0
2005-07-27,12.066,12.118,12.059,12.118,91105,0
2005-07-28,12.092,12.181,12.086,12.181,67990,0
2005-07-29,12.162,12.201,12.148,12.188,91245,0
2005-08-01,12.155,12.254,12.155,12.226,63813,0
2005-08-02,12.174,12.234,12.174,12.209,112723,0
2005-08-03,12.212,12.254,12.174,12.226,86626,0
2005-08-04,12.219,12.234,12.174,12.219,79917,0
2005-08-05,12.174,12.242,12.174,12.209,95125,0
2005-08-08,12.226,12.234,12.162,12.162,87374,0
2005-08-09,12.112,12.174,12.106,12.174,74993,0
2005-08-10,12.133,12.234,12.133,12.195,71417,0
2005-08-11,12.099,12.162,12.066,12.162,87518,0
2005-08-12,12.174,12.174,12.079,12.086,57247,0
2005-08-15,12.112,12.118,12.052,12.099,45925,0
2005-08-16,12.037,12.086,12.024,12.024,57549,0
2005-08-17,12.014,12.014,11.966,11.966,65753,0
2005-08-18,11.973,11.985,11.926,11.952,75441,0
2005-08-19,11.952,11.952,11.9,11.939,74100,0
2005-08-22,11.877,11.939,11.877,11.907,105263,0
2005-08-23,11.894,11.952,11.894,11.907,72163,0
2005-08-24,11.894,11.945,11.886,11.933,55014,0
2005-08-25,11.894,11.933,11.877,11.922,70967,0
2005-08-26,11.922,11.922,11.863,11.886,62473,0
2005-08-29,11.87,11.939,11.87,11.9,70081,0
2005-08-30,11.886,11.958,11.877,11.939,39059,0
2005-08-31,11.922,11.958,11.894,11.926,59640,0
2005-09-01,11.945,11.952,11.894,11.952,58146,0
2005-09-02,12.019,12.019,11.939,11.945,46819,0
2005-09-06,11.933,12.014,11.926,12.014,66796,0
2005-09-07,12.059,12.092,12.019,12.066,72163,0
2005-09-08,12.079,12.133,12.044,12.112,105855,0
2005-09-09,12.099,12.141,12.059,12.106,73057,0
2005-09-12,12.006,12.052,11.973,11.985,59046,0
2005-09-13,11.973,12.024,11.952,11.973,67990,0
2005-09-14,11.933,11.973,11.907,11.914,96617,0
2005-09-15,11.907,11.922,11.87,11.877,116594,0
2005-09-16,11.811,11.9,11.811,11.837,85585,0
2005-09-19,11.825,11.855,11.791,11.83,63365,0
2005-09-20,11.819,11.863,11.797,11.825,54719,0
2005-09-21,11.85,11.85,11.719,11.744,139402,0
2005-09-22,11.764,11.77,11.589,11.622,99445,0
2005-09-23,11.622,11.677,11.563,11.612,130162,0
2005-09-26,11.618,11.642,11.575,11.612,98699,0
2005-09-27,11.581,11.629,11.556,11.563,125394,0
2005-09-28,11.494,11.671,11.488,11.629,100188,0
2005-09-29,11.589,11.629,11.575,11.629,61872,0
2005-09-30,11.612,11.711,11.604,11.705,90356,0
2005-10-03,11.705,11.811,11.656,11.804,94675,0
2005-10-04,11.77,11.819,11.7,11.719,120168,0
2005-10-05,11.7,11.785,11.7,11.764,74404,0
2005-10-06,11.719,11.764,11.656,11.684,105855,0
2005-10-07,11.637,11.719,11.629,11.656,60833,0
2005-10-10,11.691,11.819,11.663,11.725,88419,0
2005-10-11,11.7,11.736,11.642,11.736,67393,0
2005-10-12,11.656,11.736,11.622,11.677,77238,0
2005-10-13,11.47,11.524,11.417,11.437,94233,0
2005-10-14,11.424,11.509,11.417,11.5,87816,0
2005-10-17,11.462,11.481,11.389,11.389,88122,0
2005-10-18,11.348,11.409,11.334,11.362,114803,0
2005-10-19,11.355,11.402,11.309,11.334,107352,0
2005-10-20,11.314,11.368,11.302,11.368,86027,0
2005-10-21,11.389,11.395,11.321,11.374,92879,0
2005-10-24,11.402,11.437,11.389,11.402,73057,0
2005-10-25,11.409,11.509,11.389,11.424,127476,0
2005-10-26,11.431,11.476,11.417,11.455,83199,0
2005-10-27,11.47,11.47,11.395,11.395,97955,0
2005-10-28,11.424,11.437,11.395,11.424,71417,0
2005-10-31,11.431,11.449,11.409,11.449,74993,0
2005-11-01,11.437,11.481,11.431,11.47,68440,0
2005-11-02,11.481,11.563,11.455,11.509,125688,0
2005-11-03,11.538,11.575,11.488,11.488,72758,0
2005-11-04,11.532,11.569,11.455,11.538,105716,0
2005-11-07,11.494,11.538,11.462,11.47,57105,0
2005-11-08,11.476,11.494,11.462,11.494,80816,0
2005-11-09,11.476,11.494,11.444,11.476,118824,0
2005-11-10,11.374,11.395,11.334,11.382,143134,0
2005-11-11,11.327,11.382,11.309,11.348,85137,0
2005-11-14,11.348,11.355,11.261,11.279,91245,0
2005-11-15,11.236,11.266,11.217,11.236,96465,0
2005-11-16,11.236,11.266,11.21,11.217,193526,0
2005-11-17,11.217,11.23,11.146,11.154,143134,0
2005-11-18,11.101,11.189,11.053,11.154,189502,0
2005-11-21,11.154,11.202,11.132,11.202,136422,0
2005-11-22,11.158,11.21,11.126,11.158,181445,0
2005-11-23,11.12,11.181,11.086,11.158,104664,0
2005-11-25,11.202,11.202,11.154,11.181,25641,0
2005-11-28,11.139,11.217,11.139,11.189,94233,0
2005-11-29,11.158,11.181,11.12,11.181,200236,0
2005-11-30,11.158,11.197,11.139,11.197,118534,0
2005-12-01,11.154,11.197,11.132,11.173,107047,0
2005-12-02,11.173,11.202,11.154,11.154,84987,0
2005-12-05,11.146,11.181,11.132,11.154,142528,0
2005-12-06,11.154,11.197,11.139,11.173,107799,0
2005-12-07,11.166,11.202,11.126,11.181,302521,0
2005-12-08,11.132,11.217,11.101,11.189,202027,0
2005-12-09,11.12,11.248,11.12,11.23,114953,0
2005-12-12,11.181,11.224,11.101,11.154,138061,0
2005-12-13,11.126,11.181,11.12,11.154,164154,0
2005-12-14,11.132,11.202,11.126,11.197,181610,0
2005-12-15,11.21,11.21,11.12,11.158,154163,0
2005-12-16,11.126,11.189,11.126,11.158,143134,0
2005-12-19,11.126,11.158,11.113,11.126,166838,0
2005-12-20,11.12,11.173,11.12,11.173,153871,0
2005-12-21,11.132,11.173,11.101,11.139,217979,0
2005-12-22,11.126,11.166,11.106,11.146,200530,0
2005-12-23,11.166,11.197,11.139,11.154,158193,0
2005-12-27,11.21,11.261,11.189,11.217,266291,0
2005-12-28,11.158,11.266,11.154,11.243,255997,0
2005-12-29,11.236,11.309,11.236,11.309,262417,0
2005-12-30,11.309,11.449,11.261,11.444,367220,0
2006-01-03,11.362,11.409,11.355,11.409,84097,0
2006-01-04,11.409,11.642,11.382,11.604,136573,0
2006-01-05,11.642,11.77,11.612,11.764,161169,0
2006-01-06,11.705,11.785,11.663,11.764,112565,0
2006-01-09,11.729,11.785,11.725,11.758,142082,0
2006-01-10,11.758,11.777,11.719,11.749,122856,0
2006-01-11,11.729,11.785,11.711,11.77,164452,0
2006-01-12,11.785,11.804,11.758,11.797,105111,0
2006-01-13,11.797,11.825,11.736,11.819,136127,0
2006-01-17,11.837,11.837,11.758,11.804,85137,0
2006-01-18,11.764,11.797,11.725,11.791,90055,0
2006-01-19,11.77,11.785,11.725,11.785,72163,0
2006-01-20,11.749,11.791,11.725,11.777,55919,0
2006-01-23,11.797,11.804,11.764,11.791,70823,0
2006-01-24,11.785,11.804,11.77,11.804,72457,0
2006-01-25,11.804,11.825,11.791,11.811,85282,0
2006-01-26,11.825,11.83,11.785,11.811,80362,0
2006-01-27,11.825,11.844,11.791,11.811,114209,0
2006-01-30,11.804,11.837,11.797,11.819,75739,0
2006-01-31,11.797,11.844,11.791,11.844,91695,0
2006-02-01,11.825,11.87,11.797,11.83,100340,0
2006-02-02,11.797,11.837,11.764,11.825,75441,0
2006-02-03,11.825,11.85,11.777,11.85,52930,0
2006-02-06,11.85,11.87,11.811,11.87,78568,0
2006-02-07,11.825,11.863,11.819,11.825,91991,0
2006-02-08,11.837,11.85,11.811,11.83,69779,0
2006-02-09,11.819,11.85,11.785,11.819,193975,0
2006-02-10,11.711,11.736,11.7,11.725,46966,0
2006-02-13,11.719,11.744,11.711,11.729,73801,0
2006-02-14,11.711,11.791,11.705,11.77,67538,0
2006-02-15,11.77,11.804,11.758,11.791,103777,0
2006-02-16,11.764,11.819,11.758,11.764,64264,0
2006-02-17,11.797,11.797,11.736,11.797,53823,0
2006-02-21,11.811,11.819,11.764,11.804,71564,0
2006-02-22,11.785,11.83,11.77,11.825,87071,0
2006-02-23,11.837,11.844,11.791,11.819,98699,0
2006-02-24,11.819,11.87,11.797,11.85,136723,0
2006-02-27,11.819,11.87,11.811,11.87,83940,0
2006-02-28,11.837,11.9,11.837,11.9,111075,0
2006-03-01,11.886,11.914,11.863,11.914,110183,0
2006-03-02,11.914,11.979,11.907,11.973,101539,0
2006-03-03,11.958,11.979,11.9,11.914,103620,0
2006-03-06,11.933,11.945,11.863,11.863,136127,0
2006-03-07,11.855,11.87,11.77,11.804,69475,0
2006-03-08,11.819,11.844,11.797,11.844,73954,0
2006-03-09,11.863,11.914,11.83,11.907,143581,0
2006-03-10,11.863,11.894,11.819,11.825,80661,0
2006-03-13,11.811,11.87,11.811,11.844,91538,0
2006-03-14,11.825,11.863,11.811,11.855,71270,0
2006-03-15,11.83,11.855,11.819,11.85,49049,0
2006-03-16,11.825,11.877,11.825,11.863,48305,0
2006-03-17,11.894,11.907,11.85,11.894,151040,0
2006-03-20,11.907,11.939,11.863,11.907,165499,0
2006-03-21,11.926,11.926,11.894,11.894,59046,0
2006-03-22,11.855,11.985,11.855,11.985,147605,0
2006-03-23,11.945,11.999,11.945,11.985,71865,0
2006-03-24,11.979,11.999,11.958,11.999,56499,0
2006-03-27,12.006,12.006,11.907,11.958,88122,0
2006-03-28,11.973,11.973,11.877,11.933,85883,0
2006-03-29,11.877,11.939,11.877,11.933,104072,0
2006-03-30,11.945,11.952,11.914,11.939,172505,0
2006-03-31,11.958,11.958,11.914,11.952,102873,0
2006-04-03,11.966,11.985,11.922,11.985,113610,0
2006-04-04,11.952,12.006,11.952,11.992,75296,0
2006-04-05,11.992,12.024,11.992,12.019,76932,0
2006-04-06,12.006,12.031,11.992,12.006,67393,0
2006-04-07,11.985,11.985,11.9,11.945,56205,0
2006-04-10,11.914,11.926,11.87,11.922,48305,0
2006-04-11,11.894,11.926,11.844,11.926,137912,0
2006-04-12,11.837,11.87,11.749,11.758,105410,0
2006-04-13,11.705,11.804,11.677,11.705,99149,0
2006-04-17,11.729,11.729,11.637,11.691,139259,0
2006-04-18,11.612,11.684,11.612,11.677,94970,0
2006-04-19,11.637,11.691,11.637,11.663,103620,0
2006-04-20,11.691,11.725,11.642,11.7,67990,0
2006-04-21,11.656,11.7,11.648,11.663,50393,0
2006-04-24,11.612,11.671,11.604,11.663,94675,0
2006-04-25,11.642,11.691,11.596,11.612,125242,0
2006-04-26,11.622,11.622,11.563,11.581,149698,0
2006-04-27,11.581,11.622,11.575,11.618,81407,0
2006-04-28,11.604,11.656,11.581,11.629,111075,0
2006-05-01,11.618,11.656,11.604,11.612,140299,0
2006-05-02,11.618,11.7,11.612,11.677,160429,0
2006-05-03,11.677,11.719,11.656,11.677,140893,0
2006-05-04,11.677,11.719,11.677,11.677,188610,0
2006-05-05,11.691,11.719,11.684,11.7,127924,0
2006-05-08,11.684,11.7,11.656,11.663,92587,0
2006-05-09,11.671,11.691,11.663,11.684,134780,0
2006-05-10,11.671,11.705,11.663,11.691,222156,0
2006-05-11,11.612,11.622,11.516,11.516,160127,0
2006-05-12,11.5,11.556,11.476,11.556,125838,0
2006-05-15,11.5,11.543,11.5,11.543,82152,0
2006-05-16,11.543,11.556,11.5,11.556,297894,0
2006-05-17,11.509,11.556,11.476,11.509,152073,0
2006-05-18,11.476,11.516,11.47,11.509,83940,0
2006-05-19,11.494,11.516,11.481,11.494,36825,0
2006-05-22,11.488,11.509,11.47,11.47,76486,0
2006-05-23,11.516,11.596,11.5,11.589,73801,0
2006-05-24,11.596,11.618,11.581,11.618,140004,0
2006-05-25,11.622,11.622,11.532,11.575,100188,0
2006-05-26,11.596,11.648,11.575,11.648,166389,0
2006-05-30,11.604,11.656,11.604,11.629,68136,0
2006-05-31,11.656,11.7,11.637,11.637,38464,0
2006-06-01,11.622,11.725,11.622,11.677,82449,0
2006-06-02,11.677,11.729,11.677,11.711,55612,0
2006-06-05,11.711,11.744,11.691,11.729,122101,0
2006-06-06,11.711,11.729,11.691,11.7,65155,0
2006-06-07,11.7,11.729,11.7,11.729,56499,0
2006-06-08,11.705,11.764,11.705,11.744,62623,0
2006-06-09,11.622,11.691,11.622,11.642,32354,0
2006-06-12,11.677,11.736,11.663,11.705,64405,0
2006-06-13,11.736,11.736,11.656,11.691,54866,0
2006-06-14,11.677,11.719,11.622,11.622,75296,0
2006-06-15,11.612,11.684,11.612,11.656,51587,0
2006-06-16,11.663,11.684,11.629,11.637,47260,0
2006-06-19,11.677,11.749,11.656,11.7,81708,0
2006-06-20,11.729,11.758,11.705,11.736,40698,0
2006-06-21,11.744,11.797,11.719,11.744,58450,0
2006-06-22,11.744,11.764,11.705,11.764,50986,0
2006-06-23,11.77,11.791,11.719,11.758,72457,0
2006-06-26,11.77,11.785,11.711,11.711,58294,0
2006-06-27,11.719,11.744,11.648,11.691,78568,0
2006-06-28,11.677,11.758,11.663,11.744,53370,0
2006-06-29,11.77,11.77,11.711,11.729,46368,0
2006-06-30,11.758,11.758,11.663,11.729,96763,0
2006-07-03,11.744,11.77,11.711,11.77,26541,0
2006-07-05,11.77,11.791,11.7,11.705,70823,0
2006-07-06,11.7,11.77,11.7,11.719,59046,0
2006-07-07,11.719,11.758,11.671,11.677,81856,0
2006-07-10,11.677,11.7,11.637,11.677,74849,0
2006-07-11,11.671,11.7,11.648,11.691,56957,0
2006-07-12,11.663,11.729,11.648,11.677,60973,0
2006-07-13,11.575,11.656,11.575,11.648,64704,0
2006-07-14,11.622,11.663,11.575,11.589,66056,0
2006-07-17,11.589,11.637,11.556,11.563,123450,0
2006-07-18,11.569,11.642,11.569,11.618,63667,0
2006-07-19,11.629,11.648,11.563,11.648,94827,0
2006-07-20,11.648,11.663,11.604,11.637,58745,0
2006-07-21,11.648,11.648,11.575,11.612,70523,0
2006-07-24,11.622,11.637,11.569,11.618,115249,0
2006-07-25,11.629,11.637,11.589,11.622,51438,0
2006-07-26,11.637,11.648,11.596,11.642,63516,0
2006-07-27,11.656,11.677,11.637,11.677,34887,0
2006-07-28,11.677,11.691,11.637,11.671,82897,0
2006-07-31,11.691,11.691,11.622,11.684,89906,0
2006-08-01,11.684,11.691,11.642,11.691,62473,0
2006-08-02,11.705,11.711,11.637,11.677,120168,0
2006-08-03,11.691,11.7,11.648,11.677,73057,0
2006-08-04,11.691,11.711,11.648,11.648,66345,0
2006-08-07,11.855,11.855,11.656,11.691,83640,0
2006-08-08,11.663,11.711,11.648,11.691,58294,0
2006-08-09,11.691,11.705,11.648,11.677,83345,0
2006-08-10,11.604,11.629,11.563,11.629,61428,0
2006-08-11,11.569,11.604,11.549,11.575,78568,0
2006-08-14,11.556,11.596,11.549,11.569,79021,0
2006-08-15,11.596,11.604,11.549,11.604,79623,0
2006-08-16,11.612,11.622,11.563,11.604,86626,0
2006-08-17,11.589,11.612,11.569,11.596,152971,0
2006-08-18,11.618,11.618,11.581,11.612,61284,0
2006-08-21,11.612,11.622,11.581,11.618,70823,0
2006-08-22,11.604,11.637,11.581,11.629,72163,0
2006-08-23,11.596,11.637,11.596,11.618,59787,0
2006-08-24,11.618,11.629,11.596,11.622,49351,0
2006-08-25,11.604,11.637,11.596,11.637,82897,0
2006-08-28,11.642,11.663,11.604,11.656,73057,0
2006-08-29,11.663,11.671,11.612,11.656,121359,0
2006-08-30,11.637,11.705,11.637,11.705,144175,0
2006-08-31,11.711,11.711,11.656,11.684,95125,0
2006-09-01,11.7,11.719,11.684,11.711,65603,0
2006-09-05,11.725,11.736,11.684,11.736,86481,0
2006-09-06,11.77,11.791,11.744,11.77,174587,0
2006-09-07,11.785,11.825,11.777,11.825,74696,0
2006-09-08,11.825,11.83,11.777,11.825,36678,0
2006-09-11,11.825,11.844,11.804,11.819,47112,0
2006-09-12,11.825,11.855,11.791,11.855,98253,0
2006-09-13,11.811,11.819,11.725,11.77,95423,0
2006-09-14,11.744,11.797,11.711,11.729,70967,0
2006-09-15,11.705,11.736,11.691,11.729,67393,0
2006-09-18,11.711,11.758,11.705,11.758,76338,0
2006-09-19,11.749,11.77,11.736,11.758,65753,0
2006-09-20,11.77,11.777,11.711,11.758,93787,0
2006-09-21,11.758,11.777,11.725,11.744,98402,0
2006-09-22,11.719,11.736,11.691,11.711,76486,0
2006-09-25,11.719,11.749,11.691,11.736,75739,0
2006-09-26,11.729,11.736,11.705,11.736,135679,0
2006-09-27,11.758,11.77,11.719,11.729,117633,0
2006-09-28,11.729,11.764,11.725,11.758,58593,0
2006-09-29,11.764,11.77,11.736,11.77,109140,0
2006-10-02,11.77,11.825,11.764,11.825,104217,0
2006-10-03,11.811,11.85,11.797,11.804,54866,0
2006-10-04,11.837,11.837,11.791,11.825,127775,0
2006-10-05,11.83,11.85,11.804,11.844,105855,0
2006-10-06,11.83,11.855,11.825,11.837,66638,0
2006-10-09,11.85,11.863,11.797,11.819,96918,0
2006-10-10,11.819,11.844,11.785,11.819,103320,0
2006-10-11,11.804,11.819,11.758,11.811,136422,0
2006-10-12,11.719,11.758,11.705,11.749,76787,0
2006-10-13,11.785,11.785,11.725,11.764,77980,0
2006-10-16,11.777,11.804,11.749,11.797,81557,0
2006-10-17,11.77,11.797,11.758,11.791,129567,0
2006-10-18,11.797,11.804,11.764,11.764,109440,0
2006-10-19,11.785,11.791,11.758,11.777,60678,0
2006-10-20,11.791,11.811,11.758,11.804,82749,0
2006-10-23,11.785,11.837,11.785,11.83,97955,0
2006-10-24,11.83,11.87,11.811,11.87,113763,0
2006-10-25,11.85,11.9,11.844,11.9,97955,0
2006-10-26,11.914,11.922,11.877,11.907,94827,0
2006-10-27,11.886,11.926,11.85,11.894,98253,0
2006-10-30,11.894,11.939,11.877,11.926,90943,0
2006-10-31,11.945,11.945,11.9,11.922,91538,0
2006-11-01,11.922,11.945,11.907,11.907,88419,0
2006-11-02,11.907,11.933,11.844,11.863,107352,0
2006-11-03,11.863,11.9,11.825,11.87,120470,0
2006-11-06,11.886,11.922,11.863,11.907,46966,0
2006-11-07,11.907,11.933,11.9,11.926,76182,0
2006-11-08,11.933,11.958,11.922,11.958,69924,0
2006-11-09,11.952,11.985,11.945,11.966,94082,0
2006-11-10,11.926,11.933,11.877,11.926,110329,0
2006-11-13,11.939,11.939,11.886,11.907,89611,0
2006-11-14,11.914,11.922,11.863,11.922,168770,0
2006-11-15,11.926,11.926,11.877,11.894,113610,0
2006-11-16,11.9,11.9,11.844,11.87,108989,0
2006-11-17,11.87,11.926,11.863,11.926,55467,0
2006-11-20,11.907,11.933,11.886,11.914,164753,0
2006-11-21,11.922,11.939,11.894,11.907,82897,0
2006-11-22,11.914,11.926,11.894,11.926,101990,0
2006-11-24,11.914,11.973,11.914,11.966,62919,0
2006-11-27,11.966,11.979,11.939,11.973,82304,0
2006-11-28,11.979,11.979,11.926,11.966,103174,0
2006-11-29,11.979,11.985,11.939,11.958,97660,0
2006-11-30,11.966,11.985,11.945,11.973,91400,0
2006-12-01,11.973,11.992,11.966,11.985,101685,0
2006-12-04,11.992,12.019,11.992,12.014,113912,0
2006-12-05,12.019,12.079,11.992,12.079,211118,0
2006-12-06,12.106,12.106,12.019,12.059,173106,0
2006-12-07,12.066,12.071,12.014,12.059,127037,0
2006-12-08,12.014,12.019,11.958,12.014,124940,0
2006-12-11,12.014,12.019,11.992,12.014,84097,0
2006-12-12,12.019,12.066,11.992,12.066,123602,0
2006-12-13,12.071,12.092,12.037,12.092,128819,0
2006-12-14,12.092,12.092,12.059,12.086,135081,0
2006-12-15,12.092,12.092,12.019,12.052,144625,0
2006-12-18,12.059,12.071,12.031,12.059,154910,0
2006-12-19,12.066,12.071,12.014,12.052,122410,0
2006-12-20,12.059,12.071,12.037,12.059,126879,0
2006-12-21,12.086,12.092,12.059,12.071,79623,0
2006-12-22,12.118,12.126,12.086,12.118,112272,0
2006-12-26,12.126,12.148,12.106,12.148,123602,0
2006-12-27,12.066,12.092,11.985,12.079,90943,0
2006-12-28,12.106,12.106,12.044,12.044,80953,0
2006-12-29,12.079,12.086,12.037,12.071,158937,0
2007-01-03,12.052,12.099,12.044,12.092,135529,0
2007-01-04,12.106,12.106,12.059,12.086,120168,0
2007-01-05,12.086,12.099,12.052,12.059,100188,0
2007-01-08,12.079,12.092,12.052,12.059,147310,0
2007-01-09,12.059,12.059,12.044,12.059,157743,0
2007-01-10,12.044,12.092,12.044,12.059,115990,0
2007-01-11,12.112,12.133,12.092,12.118,162664,0
2007-01-12,12.141,12.181,12.106,12.181,179509,0
2007-01-16,12.201,12.209,12.162,12.181,153871,0
2007-01-17,12.209,12.212,12.169,12.209,190697,0
2007-01-18,12.226,12.242,12.201,12.242,130162,0
2007-01-19,12.242,12.274,12.226,12.234,113465,0
2007-01-22,12.355,12.491,12.327,12.479,728185,0
2007-01-23,12.485,12.632,12.485,12.619,518407,0
2007-01-24,12.626,12.636,12.556,12.565,421644,0
2007-01-25,12.592,12.599,12.497,12.52,319510,0
2007-01-26,12.55,12.556,12.465,12.556,290293,0
2007-01-29,12.556,12.636,12.506,12.619,308480,0
2007-01-30,12.649,12.686,12.587,12.68,341578,0
2007-01-31,12.686,12.752,12.649,12.752,218728,0
2007-02-01,12.791,12.832,12.757,12.785,241084,0
2007-02-02,12.839,12.839,12.772,12.808,247654,0
2007-02-05,12.808,12.825,12.745,12.802,133737,0
2007-02-06,12.757,12.853,12.752,12.832,232739,0
2007-02-07,12.832,12.832,12.757,12.808,168180,0
2007-02-08,12.785,12.832,12.779,12.797,144925,0
2007-02-09,12.817,12.846,12.797,12.832,147011,0
2007-02-12,12.832,12.865,12.817,12.853,328018,0
2007-02-13,12.808,12.839,12.764,12.839,141389,0
2007-02-14,12.839,12.846,12.723,12.738,193679,0
2007-02-15,12.723,12.757,12.636,12.708,161920,0
2007-02-16,12.661,12.73,12.656,12.714,122856,0
2007-02-20,12.68,12.723,12.667,12.701,105563,0
2007-02-21,12.686,12.73,12.632,12.667,159835,0
2007-02-22,12.632,12.656,12.587,12.599,198899,0
2007-02-23,12.55,12.656,12.543,12.656,111975,0
2007-02-26,12.661,12.708,12.636,12.642,81407,0
2007-02-27,12.632,12.632,12.443,12.454,156398,0
2007-02-28,12.535,12.632,12.485,12.579,152073,0
2007-03-01,12.619,12.619,12.459,12.543,111147,0
2007-03-02,12.491,12.606,12.459,12.579,132545,0
2007-03-05,12.526,12.636,12.513,12.572,233635,0
2007-03-06,12.592,12.636,12.526,12.535,86626,0
2007-03-07,12.506,12.579,12.435,12.513,144769,0
2007-03-08,12.543,12.649,12.513,12.565,100493,0
2007-03-09,12.592,12.619,12.543,12.565,107643,0
2007-03-12,12.543,12.599,12.526,12.579,94376,0
2007-03-13,12.556,12.556,12.465,12.465,58294,0
2007-03-14,12.435,12.513,12.411,12.416,170866,0
2007-03-15,12.398,12.479,12.363,12.449,62623,0
2007-03-16,12.429,12.506,12.429,12.485,62323,0
2007-03-19,12.449,12.479,12.403,12.465,86327,0
2007-03-20,12.454,12.497,12.443,12.459,87374,0
2007-03-21,12.435,12.473,12.371,12.392,145963,0
2007-03-22,12.392,12.449,12.392,12.403,283732,0
2007-03-23,12.398,12.556,12.386,12.416,145071,0
2007-03-26,12.411,12.479,12.398,12.429,99302,0
2007-03-27,12.429,12.465,12.403,12.443,93922,0
2007-03-28,12.459,12.459,12.403,12.435,74549,0
2007-03-29,12.459,12.513,12.429,12.491,79467,0
2007-03-30,12.491,12.535,12.479,12.506,66194,0
2007-04-02,12.526,12.626,12.513,12.55,89752,0
2007-04-03,12.587,12.656,12.572,12.636,111820,0
2007-04-04,12.636,12.694,12.632,12.686,75296,0
2007-04-05,12.667,12.757,12.661,12.686,105263,0
2007-04-09,12.701,12.738,12.694,12.723,90943,0
2007-04-10,12.708,12.772,12.708,12.757,113610,0
2007-04-11,12.723,12.772,12.686,12.738,98402,0
2007-04-12,12.686,12.752,12.672,12.686,70823,0
2007-04-13,12.686,12.745,12.672,12.723,53227,0
2007-04-16,12.757,12.785,12.73,12.745,53527,0
2007-04-17,12.73,12.752,12.68,12.686,92442,0
2007-04-18,12.694,12.73,12.694,12.708,38618,0
2007-04-19,12.701,12.738,12.694,12.73,60833,0
2007-04-20,12.738,12.764,12.714,12.714,91538,0
2007-04-23,12.723,12.757,12.714,12.73,54719,0
2007-04-24,12.738,12.764,12.723,12.764,57855,0
2007-04-25,12.764,12.779,12.738,12.772,56802,0
2007-04-26,12.785,12.791,12.752,12.785,65012,0
2007-04-27,12.785,12.785,12.757,12.757,49498,0
2007-04-30,12.745,12.779,12.745,12.772,58593,0
2007-05-01,12.772,12.785,12.745,12.752,228565,0
2007-05-02,12.752,12.764,12.738,12.752,158937,0
2007-05-03,12.757,12.764,12.738,12.757,126434,0
2007-05-04,12.752,12.785,12.752,12.785,94526,0
2007-05-07,12.779,12.785,12.752,12.779,120918,0
2007-05-08,12.779,12.797,12.757,12.779,94376,0
2007-05-09,12.764,12.817,12.764,12.797,88419,0
2007-05-10,12.808,12.808,12.757,12.791,163410,0
2007-05-11,12.73,12.785,12.701,12.738,154910,0
2007-05-14,12.738,12.772,12.723,12.745,93787,0
2007-05-15,12.752,12.764,12.723,12.738,117493,0
2007-05-16,12.738,12.764,12.73,12.764,105410,0
2007-05-17,12.764,12.772,12.752,12.764,69475,0
2007-05-18,12.764,12.772,12.723,12.757,96763,0
2007-05-21,12.764,12.779,12.723,12.757,140893,0
2007-05-22,12.764,12.764,12.738,12.764,112272,0
2007-05-23,12.764,12.839,12.738,12.825,398979,0
2007-05-24,12.859,12.859,12.772,12.817,102283,0
2007-05-25,12.785,12.853,12.779,12.839,105716,0
2007-05-29,12.832,12.865,12.808,12.853,135978,0
2007-05-30,12.853,12.853,12.808,12.839,83640,0
2007-05-31,12.832,12.869,12.825,12.853,123450,0
2007-06-01,12.839,12.869,12.817,12.839,153718,0
2007-06-04,12.825,12.853,12.802,12.802,135828,0
2007-06-05,12.825,12.869,12.825,12.869,97507,0
2007-06-06,12.853,12.869,12.791,12.846,104520,0
2007-06-07,12.865,12.869,12.745,12.825,187710,0
2007-06-08,12.846,12.846,12.694,12.764,114803,0
2007-06-11,12.791,12.846,12.764,12.846,59192,0
2007-06-12,12.877,12.882,12.764,12.808,119131,0
2007-06-13,12.68,12.797,12.68,12.764,89010,0
2007-06-14,12.779,12.825,12.764,12.825,77238,0
2007-06-15,12.808,12.877,12.808,12.877,61428,0
2007-06-18,12.846,12.897,12.832,12.897,132545,0
2007-06-19,12.946,12.976,12.897,12.97,152824,0
2007-06-20,13.017,13.069,12.953,12.958,118239,0
2007-06-21,12.996,12.996,12.932,12.958,55014,0
2007-06-22,12.958,12.958,12.877,12.911,119573,0
2007-06-25,12.859,12.953,12.832,12.846,74549,0
2007-06-26,12.853,12.859,12.403,12.513,317877,0
2007-06-27,12.572,12.613,12.378,12.572,173397,0
2007-06-28,12.636,12.708,12.606,12.661,80661,0
2007-06-29,12.656,12.785,12.636,12.636,74549,0
2007-07-02,12.613,12.686,12.613,12.636,98853,0
2007-07-03,12.667,12.701,12.649,12.686,73356,0
2007-07-05,12.68,12.757,12.68,12.752,62323,0
2007-07-06,12.752,12.752,12.714,12.745,78272,0
2007-07-09,12.757,12.764,12.708,12.714,59934,0
2007-07-10,12.656,12.73,12.632,12.656,79761,0
2007-07-11,12.656,12.694,12.587,12.592,87518,0
2007-07-12,12.355,12.565,12.355,12.443,84835,0
2007-07-13,12.513,12.513,12.403,12.411,53977,0
2007-07-16,12.465,12.636,12.341,12.371,103475,0
2007-07-17,12.416,12.416,12.126,12.148,177427,0
2007-07-18,12.219,12.219,11.863,12.066,250186,0
2007-07-19,12.118,12.118,11.863,11.952,123159,0
2007-07-20,11.958,11.958,11.83,11.844,89611,0
2007-07-23,11.844,11.992,11.844,11.992,109886,0
2007-07-24,11.933,12.019,11.758,11.87,191589,0
2007-07-25,11.825,11.87,11.705,11.777,206945,0
2007-07-26,11.7,11.791,11.424,11.777,226329,0
2007-07-27,11.764,11.85,11.642,11.729,69331,0
2007-07-30,11.677,11.791,11.563,11.791,75441,0
2007-07-31,11.933,11.933,11.804,11.855,109735,0
2007-08-01,11.85,11.85,11.543,11.604,140448,0
2007-08-02,11.736,11.736,11.549,11.618,68136,0
2007-08-03,11.648,11.648,11.395,11.47,107799,0
2007-08-06,11.402,11.402,11.093,11.224,235569,0
2007-08-07,11.189,11.348,11.093,11.348,155653,0
2007-08-08,11.321,11.677,11.321,11.581,96322,0
2007-08-09,11.543,11.543,11.355,11.437,95574,0
2007-08-10,11.355,11.417,11.101,11.266,224083,0
2007-08-13,11.139,11.217,11.139,11.173,97368,0
2007-08-14,11.154,11.173,10.959,11.007,240196,0
2007-08-15,10.847,10.847,10.422,10.656,291340,0
2007-08-16,10.456,10.518,9.4326,10.456,742498,0
2007-08-17,10.678,11.067,10.563,11.053,207099,0
2007-08-20,11.041,11.113,10.839,11.113,264203,0
2007-08-21,11.067,11.23,10.999,11.23,62623,0
2007-08-22,11.261,11.321,11.158,11.309,97507,0
2007-08-23,11.382,11.395,11.236,11.302,82304,0
2007-08-24,11.314,11.417,11.261,11.309,113465,0
2007-08-27,11.348,11.402,11.181,11.295,98105,0
2007-08-28,11.309,11.327,11.166,11.189,82449,0
2007-08-29,11.254,11.309,11.189,11.224,75596,0
2007-08-30,11.224,11.236,11.101,11.101,103620,0
2007-08-31,11.181,11.202,11.106,11.154,83048,0
2007-09-04,11.154,11.279,11.139,11.236,246154,0
2007-09-05,11.21,11.266,11.197,11.248,66943,0
2007-09-06,11.286,11.476,11.273,11.462,572684,0
2007-09-07,11.409,11.431,11.355,11.402,173106,0
2007-09-10,11.437,11.437,11.362,11.417,90055,0
2007-09-11,11.424,11.437,11.362,11.417,119131,0
2007-09-12,11.382,11.382,11.273,11.273,83640,0
2007-09-13,11.327,11.355,11.279,11.334,61130,0
2007-09-14,11.309,11.314,11.158,11.197,110329,0
2007-09-17,11.181,11.224,11.093,11.132,157446,0
2007-09-18,11.166,11.279,11.12,11.279,99445,0
2007-09-19,11.286,11.374,11.286,11.374,90498,0
2007-09-20,11.334,11.362,11.314,11.327,87517,0
2007-09-21,11.321,11.341,11.309,11.341,77533,0
2007-09-24,11.348,11.382,11.327,11.355,268524,0
2007-09-25,11.348,11.402,11.341,11.382,179509,0
2007-09-26,11.417,11.532,11.374,11.402,147752,0
2007-09-27,11.424,11.455,11.374,11.417,180112,0
2007-09-28,11.389,11.47,11.389,11.402,106987,0
2007-10-01,11.402,11.532,11.402,11.524,101241,0
2007-10-02,11.549,11.589,11.509,11.569,140595,0
2007-10-03,11.575,11.629,11.524,11.622,157299,0
2007-10-04,11.622,11.629,11.575,11.596,79170,0
2007-10-05,11.622,11.637,11.556,11.556,207395,0
2007-10-08,11.575,11.589,11.556,11.556,45178,0
2007-10-09,11.563,11.622,11.563,11.596,50548,0
2007-10-10,11.642,11.642,11.556,11.589,64859,0
2007-10-11,11.569,11.569,11.47,11.569,145963,0
2007-10-12,11.575,11.612,11.556,11.612,51293,0
2007-10-15,11.612,11.612,11.549,11.581,113166,0
2007-10-16,11.569,11.569,11.455,11.494,118239,0
2007-10-17,11.575,11.804,11.538,11.563,148794,0
2007-10-18,11.494,11.563,11.437,11.494,86626,0
2007-10-19,11.494,11.516,11.362,11.431,73206,0
2007-10-22,11.374,11.389,11.261,11.341,137019,0
2007-10-23,11.424,11.424,11.295,11.334,157148,0
2007-10-24,11.302,11.355,11.286,11.309,90199,0
2007-10-25,11.279,11.314,11.236,11.261,60233,0
2007-10-26,11.202,11.362,11.202,11.327,136127,0
2007-10-29,11.355,11.417,11.286,11.417,129869,0
2007-10-30,11.389,11.389,11.295,11.341,76633,0
2007-10-31,11.295,11.341,11.286,11.286,54273,0
2007-11-01,11.409,11.409,11.295,11.327,86481,0
2007-11-02,11.295,11.355,11.189,11.224,111075,0
2007-11-05,11.189,11.224,11.126,11.189,146119,0
2007-11-06,11.224,11.224,11.12,11.181,112565,0
2007-11-07,11.126,11.126,10.877,10.877,293869,0
2007-11-08,10.748,10.965,10.748,10.965,203519,0
2007-11-09,10.861,10.941,10.809,10.867,52332,0
2007-11-12,10.801,10.905,10.76,10.891,94970,0
2007-11-13,10.861,11.013,10.713,10.772,90943,0
2007-11-14,10.76,10.847,10.713,10.713,153718,0
2007-11-15,10.656,10.795,10.616,10.772,132093,0
2007-11-16,10.754,10.788,10.609,10.664,84988,0
2007-11-19,10.563,10.602,10.498,10.583,84395,0
2007-11-20,10.512,10.678,10.512,10.589,289694,0
2007-11-21,10.616,10.678,10.506,10.678,77830,0
2007-11-23,10.685,10.772,10.557,10.733,79315,0
2007-11-26,10.644,10.795,10.644,10.795,115107,0
2007-11-27,11.863,11.863,10.733,10.839,185778,0
2007-11-28,10.788,10.98,10.788,10.898,206495,0
2007-11-29,10.867,10.927,10.795,10.874,105716,0
2007-11-30,10.92,11.007,10.781,10.999,178316,0
2007-12-03,10.891,11.074,10.891,11.074,117936,0
2007-12-04,10.92,11.041,10.853,10.927,94377,0
2007-12-05,10.946,10.993,10.833,10.927,109583,0
2007-12-06,10.927,11.013,10.867,11.013,104072,0
2007-12-07,11.033,11.06,10.946,10.999,151629,0
2007-12-10,10.999,10.999,10.884,10.946,106304,0
2007-12-11,10.833,10.927,10.795,10.853,152073,0
2007-12-12,11.027,11.027,10.778,10.867,132840,0
2007-12-13,10.772,10.801,10.65,10.733,140893,0
2007-12-14,10.656,10.795,10.623,10.664,124194,0
2007-12-17,10.656,10.725,10.637,10.678,108843,0
2007-12-18,10.699,10.795,10.596,10.596,96020,0
2007-12-19,10.557,10.637,10.448,10.448,184878,0
2007-12-20,10.435,10.602,10.428,10.589,145370,0
2007-12-21,10.754,10.754,10.491,10.491,154917,0
2007-12-24,10.491,10.719,10.491,10.656,121514,0
2007-12-26,10.685,10.719,10.616,10.705,261963,0
2007-12-27,10.65,10.705,10.616,10.623,173995,0
2007-12-28,10.692,10.778,10.557,10.692,361958,0
2007-12-31,10.629,10.795,10.629,10.713,306505,0
2008-01-02,10.699,10.833,10.656,10.816,88419,0
2008-01-03,10.795,10.971,10.795,10.959,101685,0
2008-01-04,10.927,10.959,10.795,10.874,106755,0
2008-01-07,10.874,10.874,10.801,10.825,57105,0
2008-01-08,10.847,10.905,10.847,10.861,183092,0
2008-01-09,10.92,10.92,10.801,10.833,103620,0
2008-01-10,10.766,10.853,10.766,10.853,76787,0
2008-01-11,10.946,10.946,10.825,10.839,115399,0
2008-01-14,10.795,10.898,10.795,10.867,85428,0
2008-01-15,10.833,10.853,10.76,10.795,48441,0
2008-01-16,10.788,10.853,10.76,10.766,72315,0
2008-01-17,10.795,10.795,10.526,10.545,131053,0
2008-01-18,10.498,10.616,10.416,10.484,127775,0
2008-01-22,10.725,10.725,10.263,10.396,284375,0
2008-01-23,10.403,10.403,10.147,10.302,237430,0
2008-01-24,10.297,10.448,10.229,10.442,141194,0
2008-01-25,10.462,10.526,10.422,10.456,114953,0
2008-01-28,10.41,10.549,10.396,10.545,154463,0
2008-01-29,10.596,10.637,10.383,10.491,154761,0
2008-01-30,10.491,10.545,10.442,10.491,130755,0
2008-01-31,10.448,10.538,10.41,10.498,80362,0
2008-02-01,10.456,10.518,10.416,10.512,95672,0
2008-02-04,10.442,10.462,10.396,10.41,58745,0
2008-02-05,10.383,10.383,10.256,10.307,81111,0
2008-02-06,10.284,10.307,10.208,10.235,99302,0
2008-02-07,10.186,10.221,10.056,10.14,279483,0
2008-02-08,10.081,10.201,10.074,10.18,190842,0
2008-02-11,10.126,10.126,9.934,9.951,168775,0
2008-02-12,9.853,9.944,9.853,9.928,214553,0
2008-02-13,9.802,9.906,9.731,9.759,252278,0
2008-02-14,9.759,9.759,9.502,9.522,337923,0
2008-02-15,9.464,9.543,9.4031,9.502,212313,0
2008-02-19,9.4979,9.744,9.4979,9.724,153866,0
2008-02-20,9.652,9.731,9.636,9.724,162664,0
2008-02-21,9.652,9.827,9.652,9.814,160574,0
2008-02-22,9.814,10.042,9.814,10.021,83966,0
2008-02-25,10.015,10.132,10.015,10.113,241989,0
2008-02-26,10.036,10.278,10.008,10.256,156293,0
2008-02-27,10.284,10.329,10.14,10.243,158640,0
2008-02-28,10.201,10.249,10.147,10.168,120025,0
2008-02-29,10.113,10.14,10.008,10.048,105111,0
2008-03-03,10.042,10.14,9.994,10.126,121359,0
2008-03-04,9.528,10.14,9.528,10.074,102519,0
2008-03-05,10.087,10.154,10.028,10.042,106902,0
2008-03-06,9.951,10.069,9.82,9.847,88560,0
2008-03-07,9.711,9.884,9.711,9.84,93486,0
2008-03-10,9.773,9.802,9.586,9.612,224988,0
2008-03-11,9.678,9.736,9.644,9.711,196988,0
2008-03-12,9.652,9.666,9.558,9.558,103777,0
2008-03-13,9.4899,9.564,9.4384,9.528,90271,0
2008-03-14,9.517,9.517,9.3369,9.3834,82377,0
2008-03-17,9.2493,9.3164,9.147,9.2878,241124,0
2008-03-18,9.3094,9.558,9.3094,9.4326,124263,0
2008-03-19,9.4384,9.517,9.3971,9.4246,160429,0
2008-03-20,9.3894,9.55,9.3834,9.522,62623,0
2008-03-24,9.509,9.666,9.509,9.55,207843,0
2008-03-25,9.579,9.62,9.478,9.543,218193,0
2008-03-26,9.543,9.543,9.478,9.502,273591,0
2008-03-27,9.502,9.612,9.478,9.572,132942,0
2008-03-28,9.579,9.63,9.3894,9.4246,224801,0
2008-03-31,9.4384,9.636,9.4384,9.623,261287,0
2008-04-01,9.644,10.056,9.644,9.884,526606,0
2008-04-02,9.833,10.048,9.827,9.981,669703,0
2008-04-03,9.934,10.093,9.934,10.063,326817,0
2008-04-04,10.021,10.147,10.021,10.087,92739,0
2008-04-07,10.154,10.229,10.063,10.087,184410,0
2008-04-08,10.107,10.194,10.093,10.14,122708,0
2008-04-09,10.113,10.235,10.1,10.147,207672,0
2008-04-10,10.216,10.216,10.093,10.168,97047,0
2008-04-11,10.015,10.119,10.008,10.119,64405,0
2008-04-14,10.168,10.168,10.008,10.021,173621,0
2008-04-15,10.036,10.042,9.951,10.015,282119,0
2008-04-16,10.015,10.175,10.015,10.147,92112,0
2008-04-17,10.074,10.235,10.074,10.216,103065,0
2008-04-18,10.256,10.321,10.229,10.229,141736,0
2008-04-21,10.302,10.302,10.243,10.302,68935,0
2008-04-22,10.297,10.375,10.297,10.349,90199,0
2008-04-23,10.391,10.435,10.321,10.435,111062,0
2008-04-24,10.416,10.47,10.403,10.435,63231,0
2008-04-25,10.456,10.526,10.456,10.477,67305,0
2008-04-28,10.512,10.644,10.491,10.596,178819,0
2008-04-29,10.65,10.65,10.512,10.557,126943,0
2008-04-30,10.549,10.589,10.491,10.526,120817,0
2008-05-01,10.512,10.616,10.498,10.557,126670,0
2008-05-02,10.589,10.672,10.563,10.596,102619,0
2008-05-05,10.596,10.685,10.596,10.623,90723,0
2008-05-06,10.577,10.672,10.577,10.637,115652,0
2008-05-07,10.656,10.705,10.629,10.678,63580,0
2008-05-08,10.692,10.76,10.672,10.733,68668,0
2008-05-09,10.678,10.754,10.678,10.748,109393,0
2008-05-12,10.76,10.778,10.705,10.705,87095,0
2008-05-13,10.577,10.692,10.577,10.692,61760,0
2008-05-14,10.699,10.733,10.623,10.656,274232,0
2008-05-15,10.629,10.705,10.623,10.656,104905,0
2008-05-16,10.629,10.705,10.629,10.685,73555,0
2008-05-19,10.713,10.748,10.678,10.699,80490,0
2008-05-20,10.644,10.699,10.563,10.583,117270,0
2008-05-21,10.569,10.719,10.569,10.719,121487,0
2008-05-22,10.678,10.719,10.623,10.65,146144,0
2008-05-23,10.65,10.678,10.577,10.678,56634,0
2008-05-27,10.644,10.754,10.637,10.65,100084,0
2008-05-28,10.65,10.664,10.596,10.616,84730,0
2008-05-29,10.672,10.692,10.596,10.609,138068,0
2008-05-30,10.623,10.692,10.589,10.672,97201,0
2008-06-02,10.685,10.719,10.65,10.719,63452,0
2008-06-03,10.719,10.76,10.637,10.65,82599,0
2008-06-04,10.637,10.725,10.637,10.725,53615,0
2008-06-05,10.713,10.766,10.678,10.705,195377,0
2008-06-06,10.685,10.705,10.602,10.602,163053,0
2008-06-09,10.609,10.644,10.549,10.549,127476,0
2008-06-10,10.557,10.569,10.484,10.484,113326,0
2008-06-11,10.47,10.526,10.422,10.422,73434,0
2008-06-12,10.302,10.383,10.302,10.361,98918,0
2008-06-13,10.368,10.375,10.307,10.341,94147,0
2008-06-16,10.307,10.383,10.302,10.375,76936,0
2008-06-17,10.368,10.491,10.361,10.491,68877,0
2008-06-18,10.462,10.512,10.403,10.448,65329,0
2008-06-19,10.403,10.477,10.396,10.403,93382,0
2008-06-20,10.391,10.422,10.368,10.396,61510,0
2008-06-23,10.391,10.428,10.341,10.361,45342,0
2008-06-24,10.307,10.341,10.201,10.235,92468,0
2008-06-25,10.256,10.329,10.249,10.249,52854,0
2008-06-26,10.229,10.256,10.132,10.14,64984,0
2008-06-27,10.093,10.14,10.069,10.069,50910,0
2008-06-30,10.107,10.113,10.036,10.069,86757,0
2008-07-01,9.972,10.132,9.951,10.028,98273,0
2008-07-02,10.042,10.042,9.981,10.015,47181,0
2008-07-03,10.001,10.015,9.939,9.939,60019,0
2008-07-07,9.951,10.028,9.802,9.802,106418,0
2008-07-08,9.736,9.808,9.672,9.731,104520,0
2008-07-09,9.705,9.944,9.698,9.893,213728,0
2008-07-10,9.893,9.939,9.802,9.899,59000,0
2008-07-11,9.802,9.833,9.717,9.75,176095,0
2008-07-14,9.808,9.833,9.678,9.731,133330,0
2008-07-15,9.612,9.62,9.3834,9.6,328802,0
2008-07-16,9.558,9.659,9.464,9.659,97330,0
2008-07-17,9.814,9.877,9.684,9.877,156957,0
2008-07-18,9.877,9.877,9.744,9.786,106389,0
2008-07-21,9.766,9.866,9.766,9.866,53606,0
2008-07-22,9.786,9.939,9.786,9.893,96435,0
2008-07-23,9.893,10.001,9.884,9.934,88840,0
2008-07-24,9.893,9.934,9.766,9.766,89408,0
2008-07-25,9.736,9.84,9.724,9.766,123006,0
2008-07-28,9.75,9.965,9.717,9.75,75211,0
2008-07-29,9.75,9.893,9.75,9.75,150999,0
2008-07-30,9.759,9.827,9.75,9.802,112958,0
2008-07-31,9.766,9.786,9.644,9.644,114761,0
2008-08-01,9.698,9.802,9.672,9.795,150328,0
2008-08-04,9.731,9.802,9.731,9.75,33506,0
2008-08-05,9.75,9.847,9.75,9.833,55096,0
2008-08-06,9.814,9.853,9.75,9.759,46045,0
2008-08-07,9.724,9.731,9.607,9.666,53993,0
2008-08-08,9.623,9.698,9.623,9.698,31117,0
2008-08-11,9.736,9.814,9.731,9.802,65265,0
2008-08-12,9.78,9.786,9.717,9.786,67892,0
2008-08-13,9.63,9.717,9.62,9.672,74643,0
2008-08-14,9.612,9.717,9.612,9.691,81243,0
2008-08-15,9.659,9.672,9.607,9.63,88394,0
2008-08-18,9.586,9.678,9.586,9.592,76010,0
2008-08-19,9.586,9.6,9.564,9.572,38730,0
2008-08-20,9.558,9.62,9.558,9.558,45373,0
2008-08-21,9.4584,9.502,9.2714,9.4326,154384,0
2008-08-22,9.464,9.623,9.4534,9.62,103764,0
2008-08-25,9.517,9.644,9.517,9.62,146262,0
2008-08-26,9.612,9.652,9.579,9.644,86856,0
2008-08-27,9.623,9.644,9.592,9.607,58109,0
2008-08-28,9.607,9.705,9.607,9.705,79068,0
2008-08-29,9.736,9.736,9.659,9.724,65161,0
2008-09-02,9.711,9.814,9.711,9.814,107751,0
2008-09-03,9.736,9.808,9.717,9.808,69700,0
2008-09-04,9.684,9.75,9.659,9.698,57188,0
2008-09-05,9.659,9.724,9.652,9.691,85642,0
2008-09-08,9.84,9.847,9.62,9.672,89876,0
2008-09-09,9.652,9.659,9.564,9.62,62649,0
2008-09-10,9.55,9.644,9.543,9.558,111387,0
2008-09-11,9.369,9.4246,9.33,9.3834,147671,0
2008-09-12,9.2771,9.3464,9.2714,9.3426,54156,0
2008-09-15,9.147,9.1682,9.0079,9.0471,140183,0
2008-09-16,8.7387,8.7782,8.6114,8.652,230339,0
2008-09-17,8.4425,8.5862,7.8266,7.8681,533558,0
2008-09-18,7.5121,8.088,7.5121,8.088,303103,0
2008-09-19,9.2821,9.2821,8.5036,9.076,407331,0
2008-09-22,8.7142,8.8201,8.5593,8.625,132669,0
2008-09-23,8.4908,8.6114,8.3639,8.3784,180357,0
2008-09-24,8.3784,8.5381,8.3293,8.5381,235993,0
2008-09-25,8.4298,8.5036,8.3784,8.4425,169502,0
2008-09-26,8.0079,8.0695,7.8538,7.9958,218281,0
2008-09-29,7.8134,7.8202,7.0628,7.1227,197793,0
2008-09-30,7.3711,7.4786,7.1902,7.3711,350908,0
2008-10-01,7.4516,7.7064,7.4247,7.6191,122015,0
2008-10-02,7.6391,7.6659,7.4918,7.4918,91112,0
2008-10-03,7.6391,7.7064,7.5254,7.6596,138174,0
2008-10-06,7.5388,7.5719,6.9686,7.2636,220404,0
2008-10-07,7.2835,7.3711,6.7136,6.9149,184308,0
2008-10-08,6.4118,6.8142,6.2377,6.4659,274924,0
2008-10-09,6.8011,6.8211,5.9758,6.1372,268442,0
2008-10-10,5.4259,6.1972,5.1845,6.1972,508519,0
2008-10-13,6.8345,7.6659,6.5528,7.5454,432717,0
2008-10-14,7.7064,7.927,7.4989,7.5719,234585,0
2008-10-15,7.5388,7.5521,6.9149,6.9149,162829,0
2008-10-16,6.9017,7.0023,6.7407,6.9085,192925,0
2008-10-17,6.6936,7.1968,6.5127,7.1968,173459,0
2008-10-20,7.2704,7.5859,7.2167,7.3711,154624,0
2008-10-21,7.3645,7.3711,7.2167,7.2704,195196,0
2008-10-22,7.2704,7.3374,7.0492,7.0961,88288,0
2008-10-23,7.2305,7.2305,7.0091,7.0694,145158,0
2008-10-24,6.7939,7.0424,6.7743,7.0091,151260,0
2008-10-27,6.9686,7.0358,6.8813,7.0152,106742,0
2008-10-28,7.0358,7.1227,6.9621,7.1227,124349,0
2008-10-29,7.1097,7.1968,7.0492,7.183,158241,0
2008-10-30,7.3979,7.4045,7.1097,7.1698,132438,0
2008-10-31,7.4383,7.4383,7.2437,7.3241,130090,0
2008-11-03,7.3513,7.3711,7.2572,7.2907,108768,0
2008-11-04,7.3171,7.5859,7.3171,7.5791,105845,0
2008-11-05,7.5588,7.5588,7.3778,7.4786,94949,0
2008-11-06,7.4918,7.5186,7.3711,7.5186,78409,0
2008-11-07,7.5186,7.5186,7.2975,7.3438,108718,0
2008-11-10,7.4045,7.4045,7.0224,7.0557,138669,0
2008-11-11,7.0961,7.0961,6.8549,6.9953,94502,0
2008-11-12,6.8813,6.9416,6.64,6.7003,79987,0
2008-11-13,6.7003,6.8142,6.5258,6.7604,101307,0
2008-11-14,6.6267,6.7073,6.5393,6.566,65040,0
2008-11-17,6.6061,6.6061,6.3251,6.3982,69971,0
2008-11-18,6.3112,6.3314,6.0362,6.1099,88223,0
2008-11-19,6.0432,6.0833,5.6942,5.8284,244871,0
2008-11-20,5.6474,5.8083,5.5469,5.607,152237,0
2008-11-21,5.607,5.7413,5.339,5.7413,207372,0
2008-11-24,5.8017,5.8957,5.6942,5.7277,173368,0
2008-11-25,5.7073,5.9896,5.6942,5.9896,114561,0
2008-11-26,5.9896,6.1972,5.9355,6.1234,145908,0
2008-11-28,6.0432,6.1504,6.0094,6.1169,32980,0
2008-12-01,5.8756,6.0499,5.8485,5.9355,56479,0
2008-12-02,5.9355,6.0562,5.8417,5.9289,134474,0
2008-12-03,5.8284,6.1305,5.8284,6.0163,100235,0
2008-12-04,5.9896,5.9896,5.8553,5.8822,195165,0
2008-12-05,5.7745,6.3179,5.6002,5.9491,377850,0
2008-12-08,5.9427,6.0163,5.7818,5.835,229565,0
2008-12-09,5.7346,5.7683,5.627,5.634,134088,0
2008-12-10,5.5737,5.7745,5.5737,5.7745,110197,0
2008-12-11,5.7073,5.7615,5.5132,5.627,74041,0
2008-12-12,5.4996,5.5669,5.419,5.5469,103455,0
2008-12-15,5.453,5.5804,5.3454,5.3855,116998,0
2008-12-16,5.7615,5.7615,5.352,5.5868,248484,0
2008-12-17,5.6207,5.6675,5.453,5.6609,208089,0
2008-12-18,5.7818,5.9156,5.7413,5.9021,157477,0
2008-12-19,5.9625,6.063,5.8485,6.0432,186190,0
2008-12-22,6.1436,6.2041,6.0294,6.2041,183057,0
2008-12-23,6.3314,6.4454,6.0833,6.1642,210702,0
2008-12-24,6.1642,6.264,6.1305,6.1972,57613,0
2008-12-26,6.1372,6.1436,6.0499,6.1099,73794,0
2008-12-29,6.0362,6.0833,5.8284,5.9355,203691,0
2008-12-30,5.9896,5.9896,5.8083,5.8284,173566,0
2008-12-31,5.835,6.0362,5.7277,5.8756,230568,0
2009-01-02,5.8756,6.3251,5.8756,6.3251,61515,0
2009-01-05,6.1504,6.3382,6.1372,6.3382,165166,0
2009-01-06,6.3781,6.5258,6.3517,6.4588,178931,0
2009-01-07,6.5057,6.566,6.3718,6.5393,107484,0
2009-01-08,6.4454,6.5393,6.4318,6.4992,51205,0
2009-01-09,6.6061,6.6133,6.4523,6.4992,60363,0
2009-01-12,6.5595,6.5595,6.3314,6.3648,72199,0
2009-01-13,6.4054,6.4318,6.3251,6.4054,61186,0
2009-01-14,6.4054,6.4054,6.1436,6.2774,122242,0
2009-01-15,6.1972,6.3648,6.1772,6.3583,116467,0
2009-01-16,6.3718,6.5461,6.3718,6.4318,66090,0
2009-01-20,6.3648,6.4318,6.2443,6.3583,160949,0
2009-01-21,6.4318,6.4318,6.3314,6.4318,106685,0
2009-01-22,6.4255,6.4992,6.3718,6.3781,84809,0
2009-01-23,6.3314,6.4722,6.3251,6.4255,68837,0
2009-01-26,6.4722,6.5797,6.4185,6.4454,175519,0
2009-01-27,6.4926,6.5057,6.4318,6.4318,49141,0
2009-01-28,6.5057,6.5258,6.4523,6.4992,121069,0
2009-01-29,6.5195,6.5997,6.5195,6.5861,92960,0
2009-01-30,6.6061,6.64,6.5195,6.64,73714,0
2009-02-02,6.64,6.647,6.4794,6.647,97883,0
2009-02-03,6.647,6.7339,6.5861,6.6735,72158,0
2009-02-04,6.7073,6.7468,6.64,6.647,60358,0
2009-02-05,6.6061,6.7407,6.5333,6.64,115493,0
2009-02-06,6.66,6.7673,6.66,6.6803,41484,0
2009-02-09,6.7073,6.7339,6.6803,6.6936,38901,0
2009-02-10,6.667,6.7543,6.667,6.7209,67371,0
2009-02-11,6.64,6.7743,6.6133,6.7073,90454,0
2009-02-12,6.6803,6.6873,6.5933,6.5933,51825,0
2009-02-13,6.5393,6.66,6.5393,6.573,51881,0
2009-02-17,6.5393,6.5393,6.3314,6.4185,75310,0
2009-02-18,6.3851,6.4054,6.0362,6.1436,83921,0
2009-02-19,6.2041,6.2108,6.1372,6.1372,137926,0
2009-02-20,6.0362,6.0362,5.8417,5.8889,140737,0
2009-02-23,5.6942,5.8889,5.6877,5.7683,190059,0
2009-02-24,5.8148,5.9021,5.5602,5.9021,199743,0
2009-02-25,5.8284,5.909,5.7745,5.8553,78806,0
2009-02-26,5.8218,5.9355,5.8218,5.862,97354,0
2009-02-27,5.7683,5.8822,5.7683,5.862,53117,0
2009-03-02,5.7413,5.8284,5.6207,5.7615,299489,0
2009-03-03,5.7211,5.7549,5.5669,5.6675,137341,0
2009-03-04,5.6207,5.7073,5.5804,5.7073,198012,0
2009-03-05,5.607,5.6407,5.5602,5.627,113075,0
2009-03-06,5.594,5.594,5.3658,5.4862,181376,0
2009-03-09,5.3927,5.3988,5.3122,5.3454,164672,0
2009-03-10,5.352,5.7549,5.3185,5.7011,245525,0
2009-03-11,5.654,5.7683,5.634,5.7413,172698,0
2009-03-12,5.6877,5.9693,5.6877,5.909,94767,0
2009-03-13,5.8553,6.1567,5.8083,5.9156,135997,0
2009-03-16,6.0294,6.0294,5.8485,5.8553,79303,0
2009-03-17,5.8017,5.8889,5.7947,5.8889,55214,0
2009-03-18,5.8083,5.9021,5.7818,5.8485,76569,0
2009-03-19,5.8083,5.9021,5.7413,5.7745,98575,0
2009-03-20,5.8284,5.8284,5.6741,5.6942,76334,0
2009-03-23,5.7413,5.956,5.7413,5.956,73991,0
2009-03-24,5.9289,5.9758,5.8485,5.8889,57632,0
2009-03-25,5.9226,6.0432,5.9226,5.9693,97488,0
2009-03-26,6.0833,6.0898,5.9959,6.063,75952,0
2009-03-27,6.063,6.0833,5.9491,5.9758,44574,0
2009-03-30,5.9959,5.9959,5.7475,5.7947,133289,0
2009-03-31,5.862,6.0094,5.8553,6.0094,25008,0
2009-04-01,5.9156,6.1436,5.8553,6.1169,83838,0
2009-04-02,6.1436,6.3251,6.1436,6.3251,118441,0
2009-04-03,6.3382,6.4255,6.2245,6.3382,95060,0
2009-04-06,6.3382,6.4255,6.1234,6.4255,114726,0
2009-04-07,6.2916,6.2916,6.217,6.258,97091,0
2009-04-08,6.2974,6.3583,6.2443,6.3179,184701,0
2009-04-09,6.3583,6.4318,6.3449,6.3982,169295,0
2009-04-13,6.3251,6.4454,6.3251,6.4454,208495,0
2009-04-14,6.3382,6.5861,6.3382,6.4185,115507,0
2009-04-15,6.3314,6.5057,6.3314,6.5057,93312,0
2009-04-16,6.5595,6.566,6.4926,6.5393,132380,0
2009-04-17,6.5057,6.6735,6.5057,6.64,136997,0
2009-04-20,6.5057,6.667,6.5057,6.6133,151425,0
2009-04-21,6.5393,6.6735,6.5393,6.6735,106847,0
2009-04-22,6.6133,6.7073,6.6133,6.6735,128557,0
2009-04-23,6.6936,6.6936,6.6267,6.64,118656,0
2009-04-24,6.6267,6.6873,6.6267,6.6267,67472,0
2009-04-27,6.6534,6.66,6.6133,6.64,101621,0
2009-04-28,6.64,6.6735,6.6133,6.66,47401,0
2009-04-29,6.647,6.6936,6.6199,6.64,118812,0
2009-04-30,6.6803,6.7271,6.647,6.7271,235221,0
2009-05-01,6.6936,6.9416,6.6735,6.9416,133564,0
2009-05-04,6.9416,7.0286,6.9284,7.0286,114135,0
2009-05-05,6.9284,6.9757,6.9017,6.9085,124342,0
2009-05-06,6.9149,7.0224,6.9085,6.9889,131428,0
2009-05-07,6.9953,7.0694,6.9953,7.0358,103871,0
2009-05-08,7.0091,7.1227,7.0091,7.0694,72986,0
2009-05-11,7.0424,7.0694,6.9953,7.0091,81970,0
2009-05-12,7.0091,7.0224,6.9216,6.9216,122402,0
2009-05-13,6.7875,6.8011,6.7209,6.7271,80225,0
2009-05-14,6.4722,6.7543,6.4659,6.66,250876,0
2009-05-15,6.66,6.7407,6.6534,6.6873,125518,0
2009-05-18,6.7407,6.8142,6.7136,6.8142,62691,0
2009-05-19,6.8142,6.9353,6.7875,6.9353,66935,0
2009-05-20,6.9416,7.0694,6.9416,6.9757,92969,0
2009-05-21,6.9353,6.9757,6.9085,6.9686,75659,0
2009-05-22,6.9686,7.1494,6.9621,7.1494,99697,0
2009-05-26,7.1565,7.2636,7.1028,7.2636,111002,0
2009-05-27,7.2572,7.311,7.2503,7.2636,78046,0
2009-05-28,7.2975,7.3513,7.2704,7.3438,121133,0
2009-05-29,7.3241,7.4113,7.3241,7.4113,64928,0
2009-06-01,7.4113,7.5521,7.4113,7.5186,89135,0
2009-06-02,7.465,7.5521,7.4584,7.5388,77412,0
2009-06-03,7.4516,7.6462,7.4516,7.5521,140329,0
2009-06-04,7.5254,7.6462,7.5254,7.6126,151062,0
2009-06-05,7.6191,7.6997,7.6191,7.6326,89791,0
2009-06-08,7.5791,7.5924,7.4314,7.4314,103323,0
2009-06-09,7.4247,7.5121,7.3778,7.4848,122608,0
2009-06-10,7.4989,7.5588,7.4848,7.5588,108348,0
2009-06-11,7.5388,7.626,7.4786,7.5121,120161,0
2009-06-12,7.5121,7.6059,7.4584,7.4584,94896,0
2009-06-15,7.465,7.4989,7.2636,7.3438,88815,0
2009-06-16,7.3171,7.4584,7.3171,7.3577,91831,0
2009-06-17,7.3577,7.4516,7.3577,7.4516,72451,0
2009-06-18,7.5121,7.5254,7.465,7.5186,80587,0
2009-06-19,7.6059,7.6059,7.4584,7.5254,67169,0
2009-06-22,7.4848,7.4989,7.2774,7.2835,87319,0
2009-06-23,7.2835,7.311,7.1565,7.2103,126978,0
2009-06-24,7.2103,7.3845,7.2103,7.3845,78141,0
2009-06-25,7.3778,7.4786,7.3645,7.4786,71218,0
2009-06-26,7.4113,7.4989,7.3778,7.3979,110593,0
2009-06-29,7.3913,7.4247,7.3645,7.3778,65312,0
2009-06-30,7.3241,7.3577,7.2835,7.3241,108268,0
2009-07-01,7.3171,7.4516,7.3171,7.4045,94049,0
2009-07-02,7.2835,7.5388,7.2835,7.3778,75310,0
2009-07-06,7.2835,7.4045,7.2835,7.3778,69228,0
2009-07-07,7.3645,7.4584,7.3241,7.3913,45943,0
2009-07-08,7.3711,7.3845,7.2774,7.2835,78227,0
2009-07-09,7.3577,7.3711,7.2907,7.3241,70753,0
2009-07-10,7.3513,7.3913,7.2975,7.3913,60652,0
2009-07-13,7.3913,7.4314,7.3438,7.3913,87307,0
2009-07-14,7.3845,7.3845,7.3171,7.3241,58317,0
2009-07-15,7.331,7.4113,7.331,7.3913,61560,0
2009-07-16,7.4045,7.4848,7.3778,7.4584,97737,0
2009-07-17,7.5186,7.5186,7.3913,7.4448,47174,0
2009-07-20,7.4448,7.4989,7.3778,7.418,73554,0
2009-07-21,7.4314,7.5186,7.4247,7.5186,77020,0
2009-07-22,7.5121,7.6326,7.4448,7.6326,62192,0
2009-07-23,7.6997,7.8202,7.6462,7.7996,62773,0
2009-07-24,7.7996,7.8342,7.733,7.8342,63951,0
2009-07-27,7.8342,7.9746,7.8134,7.8882,129523,0
2009-07-28,7.5521,8.0079,7.5521,7.9612,156569,0
2009-07-29,7.9079,8.0017,7.8473,7.9136,80495,0
2009-07-30,7.8816,7.9958,7.8342,7.9812,107782,0
2009-07-31,7.9136,8.0141,7.8681,7.8816,78029,0
2009-08-03,7.8816,7.9958,7.8816,7.9746,144983,0
2009-08-04,7.9468,8.0951,7.8943,7.9891,89029,0
2009-08-05,7.9612,8.0423,7.9612,8.0291,128591,0
2009-08-06,8.0291,8.1348,8.0079,8.115,147115,0
2009-08-07,8.115,8.3102,8.088,8.3034,82316,0
2009-08-10,8.3169,8.3432,8.1894,8.2107,91705,0
2009-08-11,8.1348,8.2493,8.1348,8.217,64455,0
2009-08-12,8.0746,8.237,8.0746,8.237,129686,0
2009-08-13,8.2493,8.4174,8.2238,8.4174,149477,0
2009-08-14,8.5175,8.5175,8.398,8.398,64663,0
2009-08-17,8.3432,8.3432,8.1629,8.1829,86804,0
2009-08-18,8.2695,8.3784,8.2302,8.2437,171776,0
2009-08-19,8.237,8.237,8.0627,8.1016,136681,0
2009-08-20,8.0217,8.2302,8.0217,8.2107,84114,0
2009-08-21,8.2493,8.3362,8.217,8.2559,57901,0
2009-08-24,8.2758,8.3362,8.1829,8.1829,85515,0
2009-08-25,8.2437,8.2758,8.2238,8.2493,42205,0
2009-08-26,8.2887,8.3169,8.2302,8.2302,134513,0
2009-08-27,8.1558,8.2559,8.1558,8.2559,92395,0
2009-08-28,8.2758,8.3034,8.196,8.2238,109948,0
2009-08-31,8.2967,8.3362,8.1829,8.2493,100209,0
2009-09-01,8.2033,8.2493,8.196,8.217,83318,0
2009-09-02,8.1629,8.2107,8.1494,8.2033,69680,0
2009-09-03,8.1691,8.237,8.1691,8.196,70704,0
2009-09-04,8.1691,8.2758,8.1691,8.2695,84809,0
2009-09-08,8.2758,8.2887,8.2238,8.2887,154365,0
2009-09-09,8.2816,8.2816,8.217,8.2493,79861,0
2009-09-10,8.2437,8.2967,8.196,8.2437,134497,0
2009-09-11,8.217,8.2437,8.1629,8.1894,108454,0
2009-09-14,8.1764,8.2437,8.1494,8.2107,106904,0
2009-09-15,8.217,8.2559,8.1894,8.2559,135875,0
2009-09-16,8.2816,8.3169,8.2238,8.3169,345102,0
2009-09-17,8.3293,8.3432,8.2967,8.3362,220581,0
2009-09-18,8.3432,8.4425,8.3432,8.4425,132307,0
2009-09-21,8.4425,8.4498,8.3784,8.4228,88704,0
2009-09-22,8.5105,8.5308,8.4049,8.498,182825,0
2009-09-23,8.5308,8.5719,8.5308,8.5532,57277,0
2009-09-24,8.6385,8.6385,8.5719,8.5982,136545,0
2009-09-25,8.5862,8.6323,8.5657,8.625,129392,0
2009-09-28,8.6849,8.7331,8.6114,8.7331,146570,0
2009-09-29,8.652,8.6986,8.6177,8.652,170181,0
2009-09-30,8.6385,8.6849,8.6042,8.6323,182678,0
2009-10-01,8.6595,8.6849,8.6177,8.652,116145,0
2009-10-02,8.5792,8.7205,8.5455,8.7205,72022,0
2009-10-05,8.7142,8.7142,8.6385,8.6922,94710,0
2009-10-06,8.6721,8.7068,8.6177,8.7068,104635,0
2009-10-07,8.6649,8.7331,8.6323,8.7331,109618,0
2009-10-08,8.6986,8.7068,8.6721,8.6922,147553,0
2009-10-09,8.6468,8.6849,8.625,8.6787,110192,0
2009-10-12,8.6649,8.7205,8.6468,8.7205,94084,0
2009-10-13,8.6042,8.6849,8.5719,8.5927,142393,0
2009-10-14,8.5927,8.6468,8.5927,8.6177,123902,0
2009-10-15,8.5862,8.7068,8.5657,8.6114,93081,0
2009-10-16,8.6468,8.652,8.5105,8.652,169996,0
2009-10-19,8.6922,8.8404,8.6595,8.8404,135827,0
2009-10-20,8.8404,8.8931,8.8201,8.8337,95895,0
2009-10-21,8.8337,8.9131,8.8201,8.8404,86077,0
2009-10-22,8.8789,8.9009,8.6986,8.8337,120621,0
2009-10-23,8.9066,8.9329,8.8131,8.9329,111953,0
2009-10-26,8.9329,8.94,8.8681,8.9329,109340,0
2009-10-27,8.9009,8.94,8.8681,8.94,146618,0
2009-10-28,8.9329,8.9329,8.392,8.5532,459271,0
2009-10-29,8.6649,8.6649,8.5036,8.5175,193232,0
2009-10-30,8.5036,8.6114,8.2887,8.3102,193494,0
2009-11-02,8.3231,8.5105,8.2967,8.5105,93028,0
2009-11-03,8.5238,8.5719,8.4849,8.5593,72531,0
2009-11-04,8.6385,8.6468,8.5593,8.6114,60007,0
2009-11-05,8.6649,8.6649,8.5532,8.6385,103041,0
2009-11-06,8.652,8.7331,8.5719,8.7331,71220,0
2009-11-09,8.8931,8.8931,8.7387,8.8467,79653,0
2009-11-10,8.8264,8.8404,8.7598,8.7919,101817,0
2009-11-11,8.8264,8.9066,8.8131,8.9066,67163,0
2009-11-12,8.8614,8.9946,8.7919,8.9815,112931,0
2009-11-13,8.8931,9.035,8.8931,9.0148,117739,0
2009-11-16,8.9664,9.1388,8.9597,9.1189,123564,0
2009-11-17,9.076,9.147,9.0148,9.0148,174846,0
2009-11-18,9.056,9.056,8.9447,8.9664,140274,0
2009-11-19,8.9815,9.0148,8.9262,9.0079,103899,0
2009-11-20,9.0404,9.1546,9.0292,9.1546,66971,0
2009-11-23,9.2021,9.2572,9.1877,9.2232,94742,0
2009-11-24,9.2572,9.2714,9.2021,9.2493,98563,0
2009-11-25,9.2821,9.3094,9.2109,9.2714,150488,0
2009-11-27,9.1877,9.2232,9.1388,9.1943,39861,0
2009-11-30,9.2309,9.2493,9.1805,9.2493,62908,0
2009-12-01,9.3164,9.3426,9.2644,9.3426,77920,0
2009-12-02,9.3894,9.4584,9.3613,9.4444,51981,0
2009-12-03,9.483,9.509,9.4444,9.483,79935,0
2009-12-04,9.572,9.659,9.558,9.592,92098,0
2009-12-07,9.717,9.717,9.607,9.672,84495,0
2009-12-08,9.672,9.672,9.471,9.62,152860,0
2009-12-09,9.579,9.636,9.528,9.63,124165,0
2009-12-10,9.724,9.75,9.644,9.698,152818,0
2009-12-11,9.724,9.786,9.62,9.759,150731,0
2009-12-14,9.82,9.893,9.644,9.847,116634,0
2009-12-15,9.847,9.847,9.711,9.808,118672,0
2009-12-16,9.866,9.877,9.717,9.814,91132,0
2009-12-17,9.786,9.84,9.666,9.678,139133,0
2009-12-18,9.82,9.82,9.55,9.659,265715,0
2009-12-21,9.659,9.684,9.564,9.612,136142,0
2009-12-22,9.678,9.678,9.3759,9.464,230366,0
2009-12-23,9.522,9.586,9.4444,9.579,94492,0
2009-12-24,9.62,9.644,9.572,9.644,48652,0
2009-12-28,9.652,9.672,9.62,9.659,76453,0
2009-12-29,9.652,9.652,9.579,9.63,80695,0
2009-12-30,9.652,9.659,9.6,9.63,120614,0
2009-12-31,9.592,9.62,9.522,9.543,81695,0
2010-01-04,9.62,9.62,9.464,9.502,116549,0
2010-01-05,9.522,9.62,9.4246,9.4246,138221,0
2010-01-06,9.471,9.592,9.4444,9.528,135777,0
2010-01-07,9.592,9.644,9.55,9.586,82868,0
2010-01-08,9.652,9.666,9.572,9.644,92059,0
2010-01-11,9.659,9.672,9.63,9.636,90344,0
2010-01-12,9.644,9.659,9.62,9.652,81683,0
2010-01-13,9.659,9.659,9.612,9.63,71898,0
2010-01-14,9.659,9.666,9.636,9.659,158361,0
2010-01-15,9.659,9.684,9.636,9.678,99974,0
2010-01-19,9.731,9.759,9.678,9.759,106153,0
2010-01-20,9.731,9.759,9.698,9.75,89030,0
2010-01-21,9.678,9.731,9.636,9.731,173931,0
2010-01-22,9.736,9.877,9.717,9.877,156019,0
2010-01-25,9.965,10.221,9.939,10.154,167916,0
2010-01-26,10.175,10.391,10.1,10.29,335905,0
2010-01-27,10.349,10.396,10.186,10.263,158515,0
2010-01-28,10.29,10.29,10.16,10.16,243328,0
2010-01-29,10.243,10.243,9.987,10.063,209160,0
2010-02-01,10.168,10.168,10.015,10.042,121524,0
2010-02-02,10.081,10.1,9.987,10.069,165968,0
2010-02-03,10.069,10.119,10.028,10.063,125176,0
2010-02-04,10.107,10.107,9.994,10.015,156483,0
2010-02-05,10.074,10.074,9.847,9.893,202854,0
2010-02-08,9.965,9.965,9.853,9.906,121407,0
2010-02-09,9.965,9.965,9.833,9.866,97903,0
2010-02-10,9.893,9.994,9.84,9.872,130555,0
2010-02-11,9.912,9.959,9.827,9.853,131788,0
2010-02-12,9.877,9.899,9.84,9.859,123328,0
2010-02-16,9.872,9.987,9.872,9.987,231559,0
2010-02-17,10.063,10.186,10.028,10.168,176793,0
2010-02-18,10.14,10.229,10.14,10.168,140032,0
2010-02-19,10.194,10.284,10.175,10.284,77571,0
2010-02-22,10.334,10.341,10.27,10.302,170456,0
2010-02-23,10.321,10.361,10.29,10.361,129027,0
2010-02-24,10.422,10.518,10.403,10.442,93460,0
2010-02-25,10.383,10.477,10.383,10.477,94176,0
2010-02-26,10.491,10.491,10.396,10.477,183321,0
2010-03-01,10.538,10.609,10.512,10.563,71871,0
2010-03-02,10.623,10.788,10.623,10.713,209080,0
2010-03-03,10.766,10.766,10.637,10.685,151092,0
2010-03-04,10.656,10.656,10.545,10.616,188220,0
2010-03-05,10.629,10.725,10.616,10.685,123892,0
2010-03-08,10.664,10.733,10.664,10.699,106529,0
2010-03-09,10.705,10.935,10.705,10.874,203019,0
2010-03-10,10.92,11.093,10.884,10.965,185115,0
2010-03-11,10.927,11.046,10.884,10.965,157252,0
2010-03-12,10.971,11.041,10.965,10.965,147818,0
2010-03-15,10.927,11.046,10.884,10.935,144589,0
2010-03-16,11.02,11.02,10.685,10.685,176674,0
2010-03-17,10.644,10.644,10.498,10.518,198569,0
2010-03-18,10.47,10.47,10.249,10.29,148207,0
2010-03-19,10.329,10.867,10.249,10.867,155568,0
2010-03-22,10.74,10.74,10.391,10.435,150645,0
2010-03-23,10.484,10.569,10.462,10.569,110450,0
2010-03-24,10.512,10.623,10.498,10.609,115005,0
2010-03-25,10.644,10.719,10.629,10.692,97202,0
2010-03-26,10.629,10.719,10.616,10.719,118086,0
2010-03-29,10.772,10.772,10.609,10.65,45051,0
2010-03-30,10.616,10.616,10.47,10.484,55455,0
2010-03-31,10.491,10.491,10.297,10.383,99443,0
2010-04-01,10.422,10.569,10.422,10.563,70168,0
2010-04-05,10.616,10.616,10.506,10.563,56362,0
2010-04-06,10.563,10.577,10.396,10.532,112879,0
2010-04-07,10.396,10.583,10.396,10.526,116355,0
2010-04-08,10.557,10.656,10.538,10.656,78687,0
2010-04-09,10.637,10.748,10.609,10.748,61321,0
2010-04-12,10.795,10.913,10.781,10.913,130771,0
2010-04-13,10.92,11.027,10.816,10.941,189385,0
2010-04-14,10.999,11.113,10.92,11.06,199985,0
2010-04-15,11.067,11.113,10.801,10.839,180019,0
2010-04-16,10.861,10.861,10.644,10.699,190961,0
2010-04-19,10.65,10.816,10.65,10.672,140398,0
2010-04-20,10.754,10.913,10.713,10.913,127659,0
2010-04-21,10.993,10.999,10.905,10.935,127312,0
2010-04-22,10.927,11.113,10.905,11.113,246007,0
2010-04-23,11.181,11.255,11.106,11.23,135227,0
2010-04-26,11.266,11.374,11.248,11.362,147265,0
2010-04-27,11.374,11.374,11.217,11.273,96396,0
2010-04-28,11.321,11.321,11.046,11.046,138705,0
2010-04-29,11.146,11.146,10.999,11.027,218150,0
2010-04-30,11.101,11.101,10.905,10.905,63665,0
2010-05-03,10.986,11.046,10.935,11.046,134298,0
2010-05-04,11.033,11.053,10.92,11.046,88308,0
2010-05-05,10.999,10.999,10.596,10.602,105737,0
2010-05-06,10.656,10.664,9.899,10.307,209419,0
2010-05-07,10.435,10.616,10.048,10.235,155580,0
2010-05-10,10.891,10.891,10.29,10.391,140756,0
2010-05-11,10.422,10.623,10.341,10.623,140991,0
2010-05-12,10.692,10.748,10.596,10.733,209818,0
2010-05-13,10.809,10.905,10.644,10.905,93802,0
2010-05-14,10.952,11.02,10.809,10.867,149745,0
2010-05-17,10.92,10.92,10.456,10.705,177943,0
2010-05-18,10.778,10.867,10.263,10.315,128892,0
2010-05-19,10.361,10.391,9.592,9.678,289565,0
2010-05-20,9.4246,9.4246,8.94,9.0292,344819,0
2010-05-21,9.0404,9.3613,8.8614,9.2232,268264,0
2010-05-24,9.1388,9.3212,9.112,9.2821,152422,0
2010-05-25,9.1877,9.1877,8.8744,9.112,165901,0
2010-05-26,9.2493,9.3212,9.056,9.1768,194769,0
2010-05-27,9.2878,9.3834,9.1388,9.2369,377033,0
2010-05-28,9.3164,9.3164,9.1768,9.2175,132970,0
2010-06-01,9.1546,9.3094,9.147,9.2416,99671,0
2010-06-02,9.2109,9.2109,9.0215,9.1008,183683,0
2010-06-03,9.1613,9.2309,9.096,9.2309,82844,0
2010-06-04,9.1063,9.2309,9.1063,9.1339,79674,0
2010-06-07,9.0625,9.2175,9.0625,9.2109,75224,0
2010-06-08,9.1877,9.4031,9.1877,9.3834,418069,0
2010-06-09,9.4584,9.535,9.369,9.483,121835,0
2010-06-10,9.543,9.592,9.522,9.586,79595,0
2010-06-11,9.586,9.652,9.4534,9.517,144315,0
2010-06-14,9.55,9.558,9.471,9.558,81865,0
2010-06-15,9.607,9.607,9.517,9.564,259831,0
2010-06-16,9.592,9.666,9.586,9.636,98425,0
2010-06-17,9.698,9.859,9.698,9.853,79690,0
2010-06-18,9.893,10.021,9.872,10.021,124354,0
2010-06-21,10.048,10.154,9.994,10.015,95135,0
2010-06-22,10.042,10.042,9.808,9.877,323354,0
2010-06-23,9.912,9.951,9.759,9.951,87700,0
2010-06-24,9.951,9.981,9.906,9.939,80933,0
2010-06-25,9.912,9.92,9.82,9.872,72034,0
2010-06-28,9.899,9.928,9.884,9.928,85296,0
2010-06-29,9.912,9.912,9.744,9.82,83431,0
2010-06-30,9.808,9.82,9.648,9.676,108962,0
2010-07-01,9.717,9.717,9.4584,9.717,133778,0
2010-07-02,9.724,9.78,9.62,9.63,49756,0
2010-07-06,9.724,9.724,9.623,9.652,60389,0
2010-07-07,9.672,9.744,9.509,9.744,96194,0
2010-07-08,9.786,9.786,9.691,9.698,61792,0
2010-07-09,9.75,9.78,9.724,9.78,74518,0
2010-07-12,9.802,9.92,9.802,9.872,109368,0
2010-07-13,9.899,9.906,9.859,9.877,51049,0
2010-07-14,9.928,9.928,9.736,9.827,85742,0
2010-07-15,9.847,9.847,9.698,9.759,174798,0
2010-07-16,9.786,9.827,9.766,9.814,58424,0
2010-07-19,9.847,9.866,9.802,9.866,69917,0
2010-07-20,9.82,9.965,9.808,9.959,157894,0
2010-07-21,10.021,10.028,9.959,10.021,68980,0
2010-07-22,10.056,10.063,9.981,10.042,69158,0
2010-07-23,10.048,10.063,10.021,10.063,64346,0
2010-07-26,10.093,10.107,10.028,10.107,62580,0
2010-07-27,10.16,10.16,10.074,10.16,48793,0
2010-07-28,10.16,10.229,10.132,10.194,74410,0
2010-07-29,10.256,10.256,10.154,10.216,53559,0
2010-07-30,10.186,10.321,10.132,10.321,85324,0
2010-08-02,10.41,10.506,10.341,10.456,98436,0
2010-08-03,10.41,10.41,10.168,10.278,122851,0
2010-08-04,10.307,10.307,10.093,10.154,90913,0
2010-08-05,10.16,10.16,10.036,10.074,97430,0
2010-08-06,10.069,10.087,9.994,10.081,42956,0
2010-08-09,10.063,10.093,10.021,10.093,94446,0
2010-08-10,10.056,10.056,9.893,9.994,78236,0
2010-08-11,9.965,10.036,9.906,9.981,73434,0
2010-08-12,9.893,9.934,9.802,9.92,59569,0
2010-08-13,9.939,9.939,9.847,9.906,83510,0
2010-08-16,9.906,9.965,9.884,9.944,81103,0
2010-08-17,9.951,9.951,9.795,9.866,140847,0
2010-08-18,9.877,9.92,9.814,9.893,165734,0
2010-08-19,9.853,9.92,9.795,9.84,142862,0
2010-08-20,9.872,9.884,9.78,9.884,77963,0
2010-08-23,9.899,9.987,9.899,9.951,70050,0
2010-08-24,9.959,10.036,9.893,9.987,294526,0
2010-08-25,10.021,10.042,9.866,9.987,187203,0
2010-08-26,9.934,10.001,9.872,9.899,145132,0
2010-08-27,9.893,9.893,9.84,9.893,153618,0
2010-08-30,9.833,9.866,9.795,9.82,75848,0
2010-08-31,9.772,9.827,9.715,9.801,62663,0
2010-09-01,9.833,9.944,9.814,9.934,100196,0
2010-09-02,9.899,9.92,9.731,9.859,83008,0
2010-09-03,9.872,9.872,9.731,9.808,82535,0
2010-09-07,9.795,9.884,9.731,9.884,162953,0
2010-09-08,9.893,9.934,9.78,9.928,95909,0
2010-09-09,9.972,10.021,9.899,10.001,102984,0
2010-09-10,10.048,10.201,10.015,10.201,82561,0
2010-09-13,10.263,10.355,10.201,10.321,127787,0
2010-09-14,10.355,10.361,10.18,10.315,105428,0
2010-09-15,10.315,10.334,10.107,10.16,188444,0
2010-09-16,10.18,10.18,9.965,9.987,104345,0
2010-09-17,9.994,10.028,9.92,10.028,127081,0
2010-09-20,10.074,10.081,9.934,10.021,1091785,0
2010-09-21,10.056,10.201,10.015,10.201,273442,0
2010-09-22,10.249,10.307,10.175,10.256,199830,0
2010-09-23,10.27,10.375,10.235,10.355,83087,0
2010-09-24,10.391,10.435,10.391,10.416,72415,0
2010-09-27,10.47,10.484,10.201,10.315,160576,0
2010-09-28,10.368,10.416,10.302,10.416,236721,0
2010-09-29,10.448,10.563,10.396,10.563,285720,0
2010-09-30,10.603,10.603,10.219,10.409,266878,0
2010-10-01,10.428,10.512,10.355,10.512,167341,0
2010-10-04,10.538,10.623,10.41,10.435,170191,0
2010-10-05,10.435,10.442,10.16,10.321,207752,0
2010-10-06,10.284,10.329,10.147,10.221,142223,0
2010-10-07,10.263,10.263,10.036,10.074,197848,0
2010-10-08,10.081,10.087,10.036,10.063,177195,0
2010-10-11,10.042,10.113,10.042,10.093,200804,0
2010-10-12,10.036,10.093,10.036,10.087,167281,0
2010-10-13,10.028,10.069,10.001,10.036,168748,0
2010-10-14,9.994,10.042,9.965,10.015,259213,0
2010-10-15,10.001,10.028,9.853,9.912,251607,0
2010-10-18,9.866,9.939,9.847,9.884,144021,0
2010-10-19,9.893,9.959,9.827,9.893,76910,0
2010-10-20,9.939,9.944,9.827,9.944,271463,0
2010-10-21,9.951,10.048,9.928,10.048,234115,0
2010-10-22,9.994,10.093,9.987,10.093,162040,0
2010-10-25,10.1,10.154,10.028,10.154,249715,0
2010-10-26,10.16,10.16,10.081,10.107,246609,0
2010-10-27,10.074,10.093,9.972,10.028,123315,0
2010-10-28,10.028,10.056,9.92,9.987,115675,0
2010-10-29,9.99,10.01,9.928,9.982,72479,0
2010-11-01,9.944,10.056,9.92,10.048,120708,0
2010-11-02,10.048,10.093,10.015,10.056,236945,0
2010-11-03,10.063,10.069,9.972,10.021,172783,0
2010-11-04,10.028,10.113,9.994,10.087,217187,0
2010-11-05,10.074,10.113,10.042,10.113,66435,0
2010-11-08,10.087,10.14,10.063,10.119,132440,0
2010-11-09,10.093,10.18,10.093,10.16,143290,0
2010-11-10,10.1,10.1,10.008,10.056,79417,0
2010-11-11,9.959,10.056,9.959,9.981,280332,0
2010-11-12,9.934,9.951,9.744,9.744,200069,0
2010-11-15,9.731,9.814,9.691,9.705,234531,0
2010-11-16,9.724,9.724,9.4031,9.535,91684,0
2010-11-17,9.502,9.731,9.502,9.724,90007,0
2010-11-18,9.731,9.884,9.731,9.884,98720,0
2010-11-19,9.866,10.015,9.802,10.015,84113,0
2010-11-22,9.987,9.987,9.814,9.972,121745,0
2010-11-23,9.939,9.972,9.884,9.972,34986,0
2010-11-24,9.994,9.994,9.884,9.928,185426,0
2010-11-26,9.847,9.906,9.814,9.866,81162,0
2010-11-29,9.814,9.928,9.802,9.928,124924,0
2010-11-30,9.893,9.975,9.827,9.975,59259,0
2010-12-01,9.994,10.056,9.939,10.042,67536,0
2010-12-02,10.008,10.063,9.872,9.906,147339,0
2010-12-03,9.877,9.893,9.84,9.893,84987,0
2010-12-06,9.859,9.906,9.773,9.884,99916,0
2010-12-07,9.906,9.912,9.795,9.906,84783,0
2010-12-08,9.866,9.899,9.766,9.795,89526,0
2010-12-09,9.827,9.853,9.724,9.853,58776,0
2010-12-10,9.827,9.827,9.759,9.827,114490,0
2010-12-13,9.766,9.766,9.62,9.636,90225,0
2010-12-14,9.636,9.636,9.517,9.607,74464,0
2010-12-15,9.623,9.659,9.558,9.636,88514,0
2010-12-16,9.656,9.748,9.61,9.748,53400,0
2010-12-17,9.731,9.847,9.731,9.75,80504,0
2010-12-20,9.744,9.82,9.691,9.724,81372,0
2010-12-21,9.717,9.853,9.684,9.814,82464,0
2010-12-22,9.814,10.056,9.759,10.056,138593,0
2010-12-23,10.1,10.194,9.928,10.1,131526,0
2010-12-27,10.001,10.028,9.934,9.987,78460,0
2010-12-28,10.048,10.048,9.833,9.893,134969,0
2010-12-29,9.834,9.961,9.794,9.941,52951,0
2010-12-30,9.9,9.984,9.802,9.9,73922,0
2010-12-31,9.877,10.093,9.845,9.98,58729,0
2011-01-03,10.048,10.056,9.906,10.028,125937,0
2011-01-04,10.028,10.028,9.92,9.928,66800,0
2011-01-05,10.069,10.069,9.906,9.994,103785,0
2011-01-06,9.965,9.994,9.859,9.987,81991,0
2011-01-07,9.934,10.001,9.906,9.959,60609,0
2011-01-10,9.959,10.001,9.934,9.981,72067,0
2011-01-11,9.928,10.001,9.82,10.001,121042,0
2011-01-12,9.965,9.972,9.934,9.939,49110,0
2011-01-13,9.939,10.056,9.939,10.056,83894,0
2011-01-14,10.056,10.074,9.972,10.056,98276,0
2011-01-18,10.074,10.074,9.959,9.987,85115,0
2011-01-19,10.019,10.054,9.918,9.992,64282,0
2011-01-20,9.951,10.021,9.951,10.015,78369,0
2011-01-21,9.994,10.113,9.994,10.093,93966,0
2011-01-24,10.093,10.1,10.015,10.048,131793,0
2011-01-25,10.001,10.087,10.001,10.048,81914,0
2011-01-26,10.036,10.1,10.028,10.063,83118,0
2011-01-27,10.069,10.093,10.063,10.074,69908,0
2011-01-28,10.063,10.087,10.028,10.028,57516,0
2011-01-31,10.017,10.142,10.017,10.142,60220,0
2011-02-01,10.119,10.216,10.087,10.208,77771,0
2011-02-02,10.18,10.186,10.126,10.18,96541,0
2011-02-03,10.18,10.216,10.125,10.2,88652,0
2011-02-04,10.216,10.27,10.126,10.175,131387,0
2011-02-07,10.16,10.235,10.119,10.229,98348,0
2011-02-08,10.216,10.29,10.201,10.29,84107,0
2011-02-09,10.243,10.341,10.235,10.284,151494,0
2011-02-10,10.284,10.334,10.234,10.302,85451,0
2011-02-11,10.307,10.391,10.243,10.391,160045,0
2011-02-14,10.396,10.396,10.302,10.302,86718,0
2011-02-15,10.29,10.329,10.256,10.307,66366,0
2011-02-16,10.307,10.349,10.302,10.341,78676,0
2011-02-18,10.396,10.463,10.361,10.463,93000,0
2011-02-22,10.448,10.477,10.341,10.383,109796,0
2011-02-23,10.383,10.416,10.321,10.416,93905,0
2011-02-24,10.403,10.403,10.081,10.302,111802,0
2011-02-25,10.29,10.297,10.229,10.284,57677,0
2011-02-28,10.28,10.325,10.251,10.312,72126,0
2011-03-01,10.289,10.359,10.253,10.289,80081,0
2011-03-02,10.301,10.339,10.226,10.339,115445,0
2011-03-03,10.339,10.359,10.212,10.267,76808,0
2011-03-04,10.229,10.269,10.216,10.243,67457,0
2011-03-07,10.269,10.329,10.256,10.321,58578,0
2011-03-08,10.329,10.341,10.29,10.341,63786,0
2011-03-09,10.29,10.329,10.269,10.329,98104,0
2011-03-10,10.318,10.318,10.226,10.289,98943,0
2011-03-11,10.278,10.383,10.269,10.383,101690,0
2011-03-14,10.341,10.361,10.302,10.321,40064,0
2011-03-15,10.256,10.341,10.234,10.341,64384,0
2011-03-16,10.341,10.355,10.263,10.355,82301,0
2011-03-17,10.416,10.455,10.358,10.434,96571,0
2011-03-18,10.429,10.436,10.256,10.297,71386,0
2011-03-21,10.315,10.329,10.2,10.269,78278,0
2011-03-22,10.284,10.376,10.269,10.376,72724,0
2011-03-23,10.376,10.611,10.376,10.584,106039,0
2011-03-24,10.55,10.645,10.35,10.416,189058,0
2011-03-25,10.461,10.47,10.389,10.47,70122,0
2011-03-28,10.513,10.539,10.396,10.423,76422,0
2011-03-29,10.456,10.463,10.391,10.456,135932,0
2011-03-30,10.429,10.513,10.411,10.506,114323,0
2011-03-31,10.512,10.518,10.41,10.518,77241,0
2011-04-01,10.518,10.532,10.434,10.491,86850,0
2011-04-04,10.545,10.545,10.396,10.477,74659,0
2011-04-05,10.487,10.487,10.417,10.431,60181,0
2011-04-06,10.47,10.491,10.416,10.491,83908,0
2011-04-07,10.479,10.561,10.424,10.554,91747,0
2011-04-08,10.564,10.624,10.483,10.617,74582,0
2011-04-11,10.624,10.679,10.61,10.665,84698,0
2011-04-12,10.649,10.749,10.541,10.749,88395,0
2011-04-13,10.757,10.78,10.631,10.674,106228,0
2011-04-14,10.645,10.693,10.617,10.679,59341,0
2011-04-15,10.707,10.72,10.549,10.564,117233,0
2011-04-18,10.57,10.617,10.545,10.549,81715,0
2011-04-19,10.57,10.584,10.539,10.584,181051,0
2011-04-20,10.603,10.707,10.578,10.597,130775,0
2011-04-21,10.597,10.603,10.532,10.549,137787,0
2011-04-25,10.57,10.57,10.506,10.506,117594,0
2011-04-26,10.523,10.561,10.474,10.561,87464,0
2011-04-27,10.526,10.589,10.47,10.589,86511,0
2011-04-28,10.57,10.57,10.491,10.498,100423,0
2011-04-29,10.512,10.518,10.437,10.458,73077,0
2011-05-02,10.483,10.589,10.434,10.584,88510,0
2011-05-03,10.571,10.605,10.571,10.591,61367,0
2011-05-04,10.574,10.622,10.515,10.594,105358,0
2011-05-05,10.551,10.605,10.545,10.564,95453,0
2011-05-06,10.574,10.677,10.574,10.677,68199,0
2011-05-09,10.649,10.698,10.622,10.698,50190,0
2011-05-10,10.705,10.782,10.663,10.719,85225,0
2011-05-11,10.703,10.788,10.689,10.723,106983,0
2011-05-12,10.733,10.827,10.733,10.796,90172,0
2011-05-13,10.849,10.894,10.803,10.849,96765,0
2011-05-16,10.789,10.869,10.779,10.803,99069,0
2011-05-17,10.818,10.894,10.811,10.849,125366,0
2011-05-18,10.874,10.894,10.827,10.894,107038,0
2011-05-19,10.931,11.039,10.909,11.039,109192,0
2011-05-20,11.03,11.059,10.947,10.947,103495,0
2011-05-23,10.942,10.976,10.902,10.931,66190,0
2011-05-24,10.963,11.044,10.916,10.976,78851,0
2011-05-25,10.984,11.059,10.976,11.017,76996,0
2011-05-26,11.026,11.085,10.997,11.005,83163,0
2011-05-27,10.997,11.073,10.942,11.043,64183,0
2011-05-31,11.069,11.097,11.041,11.097,55484,0
2011-06-01,11.112,11.202,11.078,11.093,89680,0
2011-06-02,11.112,11.126,11.017,11.105,90423,0
2011-06-03,11.017,11.099,10.885,10.99,87764,0
2011-06-06,10.997,10.997,10.809,10.885,54577,0
2011-06-07,10.893,10.948,10.868,10.893,56985,0
2011-06-08,10.93,10.955,10.722,10.794,64513,0
2011-06-09,10.71,10.833,10.689,10.76,50735,0
2011-06-10,10.689,10.746,10.689,10.703,43753,0
2011-06-13,10.738,10.777,10.689,10.703,103459,0
2011-06-14,10.689,10.781,10.653,10.653,39552,0
2011-06-15,10.571,10.605,10.484,10.533,73280,0
2011-06-16,10.466,10.583,10.444,10.451,42450,0
2011-06-17,10.47,10.559,10.428,10.519,69280,0
2011-06-20,10.506,10.564,10.442,10.448,56304,0
2011-06-21,10.442,10.66,10.434,10.477,53169,0
2011-06-22,10.47,10.559,10.395,10.448,64589,0
2011-06-23,10.338,10.462,10.338,10.409,74920,0
2011-06-24,10.386,10.453,10.377,10.432,54719,0
2011-06-27,10.409,10.416,10.273,10.325,78323,0
2011-06-28,10.312,10.365,10.287,10.325,61166,0
2011-06-29,10.312,10.455,10.304,10.402,46814,0
2011-06-30,10.389,10.518,10.365,10.451,112847,0
2011-07-01,10.445,10.544,10.406,10.489,76020,0
2011-07-05,10.468,10.59,10.459,10.549,38219,0
2011-07-06,10.516,10.556,10.48,10.487,46024,0
2011-07-07,10.532,10.571,10.459,10.564,64396,0
2011-07-08,10.511,10.538,10.453,10.459,41792,0
2011-07-11,10.459,10.468,10.406,10.468,35165,0
2011-07-12,10.432,10.453,10.376,10.445,49302,0
2011-07-13,10.406,10.538,10.406,10.482,85776,0
2011-07-14,10.525,10.549,10.482,10.531,32004,0
2011-07-15,10.489,10.531,10.392,10.531,70512,0
2011-07-18,10.525,10.531,10.459,10.511,77072,0
2011-07-19,10.549,10.577,10.458,10.495,98851,0
2011-07-20,10.511,10.584,10.475,10.531,81559,0
2011-07-21,10.57,10.611,10.525,10.57,51502,0
2011-07-22,10.545,10.633,10.545,10.611,33988,0
2011-07-25,10.531,10.603,10.432,10.475,60157,0
2011-07-26,10.51,10.51,10.326,10.396,54827,0
2011-07-27,10.399,10.399,10.083,10.158,87828,0
2011-07-28,10.083,10.11,9.979,10.077,137379,0
2011-07-29,9.941,10.099,9.893,10.05,103579,0
2011-08-01,10.172,10.336,10.143,10.291,54243,0
2011-08-02,10.185,10.291,10.157,10.185,55193,0
2011-08-03,10.149,10.24,10.134,10.212,91952,0
2011-08-04,10.18,10.251,9.623,9.86,100640,0
2011-08-05,9.939,9.939,9.4584,9.636,229602,0
2011-08-08,8.9512,9.2781,8.8496,9.0789,221664,0
2011-08-09,9.0789,9.1368,8.7114,9.1149,136544,0
2011-08-10,8.7251,9.0844,8.7114,8.9654,118341,0
2011-08-11,8.9579,9.2319,8.9233,9.1594,182157,0
2011-08-12,9.098,9.2021,9.098,9.2021,70019,0
2011-08-15,9.2425,9.3593,9.2232,9.2781,108909,0
2011-08-16,9.1877,9.2503,9.1877,9.2369,95181,0
2011-08-17,9.2369,9.3513,9.2369,9.3329,114979,0
2011-08-18,9.2592,9.2592,9.0921,9.1748,111896,0
2011-08-19,9.098,9.1934,9.0357,9.0844,121301,0
2011-08-22,9.1368,9.1451,8.8698,8.9579,122461,0
2011-08-23,8.9428,9.1035,8.8698,9.0789,67098,0
2011-08-24,8.9946,9.713,8.9381,9.0491,83107,0
2011-08-25,9.0022,9.0424,8.9168,8.9815,68709,0
2011-08-26,8.878,8.9908,8.8451,8.969,59661,0
2011-08-29,9.0158,9.1149,9.0022,9.1149,58955,0
2011-08-30,9.0424,9.1748,9.0424,9.1302,63168,0
2011-08-31,9.1701,9.2722,9.1701,9.2222,117119,0
2011-09-01,9.1934,9.3884,9.1934,9.3884,59876,0
2011-09-02,9.1837,9.4071,9.1837,9.3613,26584,0
2011-09-06,9.206,9.3016,9.0741,9.2634,65134,0
2011-09-07,9.2704,9.3874,9.2704,9.3652,50037,0
2011-09-08,9.2878,9.3583,9.2821,9.3583,26753,0
2011-09-09,9.3104,9.3104,9.2562,9.2831,62210,0
2011-09-12,9.2831,9.2831,9.1847,9.2079,113995,0
2011-09-13,9.1916,9.2406,9.1417,9.2359,78504,0
2011-09-14,9.2148,9.2634,9.1653,9.1786,120331,0
2011-09-15,9.1574,9.2148,9.113,9.1498,106659,0
2011-09-16,9.1209,9.2079,9.113,9.1498,65166,0
2011-09-19,9.113,9.113,9.0461,9.0892,108230,0
2011-09-20,9.1339,9.1653,9.076,9.1063,104522,0
2011-09-21,9.0892,9.1339,9.0395,9.0625,111322,0
2011-09-22,9.0052,9.0331,8.878,8.94,107946,0
2011-09-23,8.9309,8.9739,8.9178,8.9588,105873,0
2011-09-26,8.9908,9.0461,8.9339,9.0461,86872,0
2011-09-27,9.1339,9.2359,9.0892,9.1847,128016,0
2011-09-28,9.2222,9.2406,9.113,9.1574,81371,0
2011-09-29,9.1574,9.2359,9.0892,9.1992,66379,0
2011-09-30,9.2099,9.2099,8.8076,8.8594,269489,0
2011-10-03,8.8734,8.94,8.7331,8.8171,134931,0
2011-10-04,8.7506,8.8131,8.5764,8.6796,93374,0
2011-10-05,8.6821,8.8181,8.6331,8.8181,67740,0
2011-10-06,8.7608,8.9418,8.7532,8.9372,63821,0
2011-10-07,8.9522,8.9522,8.7506,8.8131,67243,0
2011-10-10,8.8273,9.0741,8.8273,9.0741,149962,0
2011-10-11,8.9956,9.094,8.9391,9.0385,77884,0
2011-10-12,9.0244,9.228,8.99,9.1837,113923,0
2011-10-13,9.1633,9.1768,8.9825,9.0434,71299,0
2011-10-14,9.0596,9.1837,9.0596,9.1111,71309,0
2011-10-17,9.0807,9.0999,9.0434,9.0596,79219,0
2011-10-18,9.0872,9.1063,9.0167,9.0999,106108,0
2011-10-19,9.1398,9.1768,9.0244,9.1398,212209,0
2011-10-20,9.1701,9.1768,9.0872,9.094,102010,0
2011-10-21,9.1847,9.2878,9.1564,9.2582,94429,0
2011-10-24,9.2475,9.3231,9.1897,9.2938,104308,0
2011-10-25,9.3309,9.3309,9.1682,9.2542,119556,0
2011-10-26,9.2349,9.3379,9.206,9.3379,96889,0
2011-10-27,9.4011,9.519,9.4011,9.519,157882,0
2011-10-28,9.523,9.606,9.503,9.598,77803,0
2011-10-31,9.512,9.565,9.4196,9.526,85496,0
2011-11-01,9.482,9.502,9.2878,9.476,85030,0
2011-11-02,9.4376,9.472,9.3094,9.3804,90359,0
2011-11-03,9.3513,9.482,9.2878,9.482,68430,0
2011-11-04,9.4444,9.4444,9.2878,9.4366,88260,0
2011-11-07,9.3844,9.477,9.3407,9.4494,73564,0
2011-11-08,9.4494,9.503,9.3904,9.477,72965,0
2011-11-09,9.3387,9.4111,9.2771,9.3164,127466,0
2011-11-10,9.3662,9.4021,9.3094,9.3513,46605,0
2011-11-11,9.545,9.715,9.518,9.568,72330,0
2011-11-14,9.598,9.598,9.3844,9.4196,56931,0
2011-11-15,9.482,9.482,9.3455,9.4276,130719,0
2011-11-16,9.4131,9.4494,9.3407,9.3533,98231,0
2011-11-17,9.4051,9.4196,9.1719,9.2406,119702,0
2011-11-18,9.3016,9.3164,9.2465,9.2821,99367,0
2011-11-21,9.2644,9.2722,9.1916,9.2722,114759,0
2011-11-22,9.2878,9.3339,9.2406,9.3339,132270,0
2011-11-23,9.3183,9.3339,9.2158,9.2299,99876,0
2011-11-25,9.2542,9.3016,9.2465,9.2771,48255,0
2011-11-28,9.369,9.369,9.2222,9.2582,83163,0
2011-11-29,9.2878,9.3046,9.1992,9.2722,101277,0
2011-11-30,9.4256,9.47,9.329,9.4404,126316,0
2011-12-01,9.503,9.51,9.3904,9.51,76430,0
2011-12-02,9.522,9.611,9.482,9.553,61726,0
2011-12-05,9.553,9.611,9.508,9.582,114742,0
2011-12-06,9.618,9.622,9.502,9.551,90486,0
2011-12-07,9.4919,9.549,9.3854,9.3913,120539,0
2011-12-08,9.3854,9.3854,9.3056,9.3455,119762,0
2011-12-09,9.3183,9.4206,9.3056,9.369,137998,0
2011-12-12,9.2821,9.3435,9.2542,9.2821,153592,0
2011-12-13,9.2771,9.3241,9.2542,9.2878,118599,0
2011-12-14,9.2542,9.3513,9.1758,9.1758,173652,0
2011-12-15,9.1877,9.2821,9.1805,9.204,98931,0
2011-12-16,9.1768,9.2781,9.147,9.1837,122740,0
2011-12-19,9.2329,9.2771,9.1953,9.204,159219,0
2011-12-20,9.2572,9.3913,9.2406,9.3913,187998,0
2011-12-21,9.4206,9.504,9.369,9.504,145834,0
2011-12-22,9.4919,9.672,9.4574,9.672,137163,0
2011-12-23,9.659,9.741,9.635,9.678,56899,0
2011-12-27,9.65,9.685,9.58,9.685,95100,0
2011-12-28,9.72,9.72,9.58,9.641,63619,0
2011-12-29,9.609,9.672,9.533,9.54,78747,0
2011-12-30,9.629,9.644,9.54,9.572,66366,0
2012-01-03,9.641,9.693,9.587,9.672,89238,0
2012-01-04,9.622,9.78,9.622,9.757,84945,0
2012-01-05,9.741,9.764,9.641,9.72,139415,0
2012-01-06,9.727,9.885,9.706,9.885,106358,0
2012-01-09,9.877,9.93,9.81,9.915,307147,0
2012-01-10,9.972,9.986,9.922,9.93,76596,0
2012-01-11,9.88,9.939,9.819,9.88,90978,0
2012-01-12,9.853,9.904,9.806,9.806,85058,0
2012-01-13,9.908,9.908,9.714,9.787,99525,0
2012-01-17,9.929,9.929,9.688,9.695,133623,0
2012-01-18,9.678,9.787,9.678,9.714,109856,0
2012-01-19,9.772,9.852,9.72,9.787,96610,0
2012-01-20,9.817,9.857,9.78,9.795,203094,0
2012-01-23,9.829,10.031,9.81,10.017,172884,0
2012-01-24,9.948,10.093,9.948,10.031,309478,0
2012-01-25,10.06,10.186,10.024,10.142,145316,0
2012-01-26,10.158,10.158,10.053,10.073,203696,0
2012-01-27,10.099,10.199,10.099,10.163,100680,0
2012-01-30,10.08,10.302,10.08,10.193,264454,0
2012-01-31,10.184,10.206,10.033,10.083,230807,0
2012-02-01,10.093,10.121,10.045,10.045,193858,0
2012-02-02,10.06,10.086,10.008,10.053,155207,0
2012-02-03,10.036,10.091,10.02,10.091,133471,0
2012-02-06,10.077,10.105,10.02,10.036,274663,0
2012-02-07,10.03,10.086,10.015,10.08,143266,0
2012-02-08,10.093,10.122,10.052,10.093,116035,0
2012-02-09,10.101,10.174,10.101,10.174,112151,0
2012-02-10,10.149,10.157,10.091,10.133,167423,0
2012-02-13,10.171,10.171,10.084,10.099,93490,0
2012-02-14,10.112,10.185,10.072,10.185,115821,0
2012-02-15,10.206,10.302,10.191,10.295,121021,0
2012-02-16,10.315,10.315,10.171,10.288,269142,0
2012-02-17,10.302,10.343,10.251,10.288,96944,0
2012-02-21,10.32,10.363,10.265,10.288,158245,0
2012-02-22,10.315,10.41,10.295,10.41,116020,0
2012-02-23,10.444,10.512,10.388,10.48,158630,0
2012-02-24,10.509,10.515,10.486,10.509,165801,0
2012-02-27,10.48,10.505,10.444,10.496,131080,0
2012-02-28,10.488,10.518,10.422,10.451,70019,0
2012-02-29,10.514,10.514,10.396,10.46,101248,0
2012-03-01,10.505,10.512,10.41,10.512,131261,0
2012-03-02,10.506,10.619,10.482,10.619,95568,0
2012-03-05,10.629,10.675,10.509,10.629,143521,0
2012-03-06,10.589,10.597,10.358,10.402,99026,0
2012-03-07,10.423,10.534,10.402,10.528,153036,0
2012-03-08,10.576,10.641,10.547,10.641,94567,0
2012-03-09,10.644,10.651,10.564,10.644,146285,0
2012-03-12,10.651,10.675,10.509,10.585,85735,0
2012-03-13,10.585,10.718,10.537,10.681,94295,0
2012-03-14,10.636,10.768,10.622,10.749,132581,0
2012-03-15,10.749,10.749,10.585,10.622,64626,0
2012-03-16,10.725,10.725,10.524,10.614,92584,0
2012-03-19,10.558,10.681,10.549,10.675,89294,0
2012-03-20,10.725,10.725,10.606,10.725,113140,0
2012-03-21,10.749,10.768,10.681,10.741,144000,0
2012-03-22,10.741,10.756,10.622,10.681,139549,0
2012-03-23,10.655,10.774,10.655,10.774,117101,0
2012-03-26,10.816,10.825,10.768,10.786,102101,0
2012-03-27,10.756,10.825,10.718,10.756,99181,0
2012-03-28,10.763,10.816,10.711,10.763,139342,0
2012-03-29,10.78,10.793,10.689,10.786,97718,0
2012-03-30,10.789,10.789,10.705,10.735,113710,0
2012-04-02,10.768,10.816,10.741,10.763,84522,0
2012-04-03,10.784,10.797,10.722,10.774,61896,0
2012-04-04,10.777,10.837,10.645,10.72,161465,0
2012-04-05,10.759,10.82,10.728,10.759,68525,0
2012-04-09,10.747,10.784,10.73,10.784,53786,0
2012-04-10,10.779,10.823,10.597,10.716,195571,0
2012-04-11,10.694,10.701,10.619,10.694,165770,0
2012-04-12,10.722,10.779,10.672,10.738,116177,0
2012-04-13,10.687,10.687,10.561,10.611,126303,0
2012-04-16,10.672,10.709,10.634,10.687,147418,0
2012-04-17,10.735,10.812,10.691,10.735,139308,0
2012-04-18,10.784,10.79,10.634,10.687,79705,0
2012-04-19,10.747,10.754,10.568,10.694,151955,0
2012-04-20,10.777,10.788,10.668,10.759,84475,0
2012-04-23,10.806,10.888,10.779,10.888,107394,0
2012-04-24,10.919,10.942,10.814,10.869,311481,0
2012-04-25,10.912,10.968,10.823,10.919,95800,0
2012-04-26,10.935,10.935,10.814,10.912,132149,0
2012-04-27,10.886,10.91,10.796,10.82,64361,0
2012-04-30,10.796,10.83,10.744,10.812,59163,0
2012-05-01,10.765,10.934,10.759,10.934,125194,0
2012-05-02,10.823,10.881,10.767,10.839,97251,0
2012-05-03,10.788,10.845,10.72,10.744,102562,0
2012-05-04,10.668,10.812,10.586,10.803,154659,0
2012-05-07,10.691,10.803,10.668,10.788,95439,0
2012-05-08,10.683,10.781,10.683,10.777,77430,0
2012-05-09,10.698,10.845,10.698,10.796,80926,0
2012-05-10,10.838,10.868,10.765,10.868,77084,0
2012-05-11,10.925,11.013,10.918,10.983,82724,0
2012-05-14,11.013,11.013,10.788,10.829,104884,0
2012-05-15,10.788,10.812,10.607,10.63,205121,0
2012-05-16,10.752,10.777,10.659,10.752,109625,0
2012-05-17,10.796,10.796,10.477,10.486,59485,0
2012-05-18,10.545,10.559,10.391,10.405,89098,0
2012-05-21,10.391,10.462,10.375,10.462,87319,0
2012-05-22,10.447,10.486,10.397,10.418,82397,0
2012-05-23,10.493,10.524,10.426,10.502,56223,0
2012-05-24,10.477,10.538,10.477,10.502,136165,0
2012-05-25,10.516,10.55,10.405,10.44,105542,0
2012-05-29,10.538,10.6,10.455,10.545,66795,0
2012-05-30,10.486,10.502,10.432,10.455,40787,0
2012-05-31,10.46,10.46,10.306,10.364,136409,0
2012-06-01,10.264,10.358,10.227,10.28,91412,0
2012-06-04,10.236,10.266,10.055,10.097,244839,0
2012-06-05,10.068,10.132,10.023,10.132,116232,0
2012-06-06,10.139,10.184,10.096,10.139,136066,0
2012-06-07,10.147,10.206,10.082,10.102,148047,0
2012-06-08,10.086,10.181,10.067,10.181,200158,0
2012-06-11,10.257,10.264,10.144,10.212,98096,0
2012-06-12,10.242,10.314,10.188,10.301,265886,0
2012-06-13,10.358,10.396,10.264,10.28,109014,0
2012-06-14,10.329,10.335,10.272,10.272,75391,0
2012-06-15,10.272,10.314,10.249,10.28,86995,0
2012-06-18,10.294,10.294,10.22,10.264,117936,0
2012-06-19,10.287,10.38,10.287,10.364,133397,0
2012-06-20,10.389,10.411,10.306,10.403,209801,0
2012-06-21,10.411,10.453,10.343,10.396,102003,0
2012-06-22,10.369,10.415,10.324,10.385,76925,0
2012-06-25,10.358,10.372,10.28,10.372,78697,0
2012-06-26,10.396,10.445,10.364,10.403,156693,0
2012-06-27,10.46,10.571,10.453,10.543,72510,0
2012-06-28,10.558,10.564,10.469,10.514,99223,0
2012-06-29,10.543,10.607,10.537,10.586,120685,0
2012-07-02,10.543,10.705,10.53,10.668,128869,0
2012-07-03,10.683,10.812,10.683,10.728,69152,0
2012-07-05,10.742,10.75,10.605,10.628,58362,0
2012-07-06,10.635,10.689,10.547,10.561,85118,0
2012-07-09,10.612,10.665,10.554,10.657,61156,0
2012-07-10,10.734,10.764,10.527,10.554,125484,0
2012-07-11,10.576,10.65,10.561,10.65,66638,0
2012-07-12,10.689,10.703,10.527,10.695,92465,0
2012-07-13,10.689,10.852,10.657,10.795,89062,0
2012-07-16,10.878,10.878,10.781,10.837,62326,0
2012-07-17,10.837,10.852,10.764,10.811,54175,0
2012-07-18,10.844,10.902,10.788,10.902,55675,0
2012-07-19,10.941,10.992,10.886,10.992,62373,0
2012-07-20,10.925,10.984,10.788,10.954,77627,0
2012-07-23,11.021,11.021,10.925,10.992,85558,0
2012-07-24,11.095,11.13,10.886,10.941,114040,0
2012-07-25,11.058,11.058,10.91,10.968,84948,0
2012-07-26,11.095,11.124,10.976,11.036,100292,0
2012-07-27,11.066,11.207,11.007,11.073,67295,0
2012-07-30,11.108,11.368,11.05,11.073,74126,0
2012-07-31,11.103,11.207,11.042,11.167,83416,0
2012-08-01,11.262,11.309,10.992,11.073,87701,0
2012-08-02,11.138,11.175,11.013,11.073,39710,0
2012-08-03,11.175,11.193,11.007,11.079,48942,0
2012-08-06,11.2,11.23,11.036,11.124,59557,0
2012-08-07,11.095,11.13,11.073,11.095,42069,0
2012-08-08,11.167,11.237,11.103,11.116,65884,0
2012-08-09,11.13,11.2,11.028,11.028,79893,0
2012-08-10,11.066,11.073,10.984,11.007,48999,0
2012-08-13,11.034,11.041,10.939,11.012,62626,0
2012-08-14,11.041,11.041,10.931,10.973,49036,0
2012-08-15,11.026,11.056,10.939,10.939,36091,0
2012-08-16,11.072,11.093,10.958,11.034,77445,0
2012-08-17,11.018,11.041,10.981,11.041,30936,0
2012-08-20,11.192,11.192,11.012,11.018,57685,0
2012-08-21,11.107,11.107,10.989,11.034,33752,0
2012-08-22,11.063,11.063,10.864,10.864,42835,0
2012-08-23,10.95,11.107,10.95,11.048,103238,0
2012-08-24,11.093,11.129,11.012,11.107,75932,0
2012-08-27,11.136,11.152,11.063,11.077,48148,0
2012-08-28,11.048,11.158,11.048,11.084,69442,0
2012-08-29,11.122,11.221,11.122,11.166,120332,0
2012-08-30,11.192,11.256,11.143,11.228,105236,0
2012-08-31,11.302,11.302,11.236,11.302,76740,0
2012-09-04,11.353,11.413,11.27,11.374,77251,0
2012-09-05,11.444,11.45,11.27,11.345,57231,0
2012-09-06,11.337,11.384,11.206,11.276,76520,0
2012-09-07,11.309,11.309,11.093,11.152,80743,0
2012-09-10,11.072,11.214,11.056,11.183,78453,0
2012-09-11,11.192,11.256,11.166,11.183,55181,0
2012-09-12,11.212,11.247,11.105,11.133,71614,0
2012-09-13,11.171,11.234,11.105,11.112,107677,0
2012-09-14,11.156,11.189,11.12,11.171,82315,0
2012-09-17,11.171,11.247,11.149,11.203,73196,0
2012-09-18,11.212,11.282,11.171,11.275,98967,0
2012-09-19,11.308,11.389,11.261,11.389,61454,0
2012-09-20,11.419,11.434,11.279,11.41,116060,0
2012-09-21,11.434,11.607,11.419,11.59,106616,0
2012-09-24,11.561,11.581,11.507,11.575,79326,0
2012-09-25,11.59,11.59,11.38,11.38,111201,0
2012-09-26,11.41,11.472,11.319,11.319,76381,0
2012-09-27,11.366,11.366,11.259,11.259,80369,0
2012-09-28,11.273,11.358,11.273,11.341,48040,0
2012-10-01,11.366,11.41,11.326,11.388,46138,0
2012-10-02,11.358,11.403,11.334,11.366,53564,0
2012-10-03,11.419,11.419,11.341,11.395,81356,0
2012-10-04,11.41,11.41,11.298,11.372,104779,0
2012-10-05,11.403,11.477,11.388,11.442,69305,0
2012-10-08,11.463,11.538,11.448,11.498,108380,0
2012-10-09,11.472,11.538,11.463,11.498,192280,0
2012-10-10,11.491,11.491,11.38,11.426,200157,0
2012-10-11,11.46,11.46,11.347,11.354,170954,0
2012-10-12,11.324,11.339,11.285,11.294,143150,0
2012-10-15,11.4,11.4,11.285,11.331,190040,0
2012-10-16,11.393,11.446,11.347,11.393,197229,0
2012-10-17,11.44,11.635,11.317,11.425,254140,0
2012-10-18,11.46,11.482,11.386,11.4,123896,0
2012-10-19,11.44,11.452,11.377,11.4,166500,0
2012-10-22,11.44,11.469,11.377,11.386,209671,0
2012-10-23,11.354,11.496,11.354,11.417,163738,0
2012-10-24,11.482,11.532,11.446,11.482,186114,0
2012-10-25,11.522,11.605,11.482,11.605,150137,0
2012-10-26,11.559,11.597,11.393,11.55,166977,0
2012-10-31,11.55,11.605,11.393,11.46,226745,0
2012-11-01,11.433,11.55,11.408,11.482,116602,0
2012-11-02,11.46,11.573,11.425,11.469,118681,0
2012-11-05,11.44,11.469,11.37,11.386,152396,0
2012-11-06,11.363,11.469,11.339,11.417,157372,0
2012-11-07,11.377,11.476,11.37,11.44,122694,0
2012-11-08,11.4,11.425,11.363,11.363,163018,0
2012-11-09,11.354,11.377,11.285,11.294,183099,0
2012-11-12,11.309,11.386,11.309,11.354,152654,0
2012-11-13,11.384,11.414,11.308,11.353,218693,0
2012-11-14,11.361,11.361,10.942,11.056,316558,0
2012-11-15,11.056,11.187,10.576,10.928,395364,0
2012-11-16,11.026,11.321,10.996,11.3,218838,0
2012-11-19,11.398,11.414,11.336,11.398,142780,0
2012-11-20,11.422,11.451,11.261,11.445,204377,0
2012-11-21,11.495,11.512,11.422,11.459,187509,0
2012-11-23,11.52,11.52,11.445,11.488,90760,0
2012-11-26,11.495,11.495,11.353,11.406,136910,0
2012-11-27,11.431,11.495,11.367,11.495,151630,0
2012-11-28,11.459,11.512,11.451,11.503,154954,0
2012-11-29,11.481,11.52,11.431,11.451,151680,0
2012-11-30,11.414,11.451,11.367,11.367,185892,0
2012-12-03,11.321,11.503,11.321,11.503,197639,0
2012-12-04,11.398,11.481,11.344,11.451,139836,0
2012-12-05,11.414,11.474,11.414,11.445,137872,0
2012-12-06,11.398,11.495,11.398,11.481,131491,0
2012-12-07,11.438,11.52,11.414,11.481,161468,0
2012-12-10,11.438,11.572,11.414,11.572,230810,0
2012-12-11,11.572,11.604,11.542,11.557,144748,0
2012-12-12,11.542,11.557,11.503,11.537,128030,0
2012-12-13,11.488,11.55,11.451,11.451,159996,0
2012-12-14,11.451,11.512,11.414,11.445,137043,0
2012-12-17,11.422,11.488,11.422,11.488,182171,0
2012-12-18,11.467,11.503,11.406,11.406,146051,0
2012-12-19,11.414,11.52,11.398,11.495,176806,0
2012-12-20,11.512,11.537,11.481,11.537,178312,0
2012-12-21,11.503,11.572,11.459,11.572,171638,0
2012-12-24,11.557,11.634,11.542,11.587,110581,0
2012-12-26,11.578,11.648,11.572,11.619,129160,0
2012-12-27,11.543,11.666,11.543,11.62,167772,0
2012-12-28,11.641,11.658,11.459,11.53,122752,0
2012-12-31,11.558,11.658,11.475,11.579,158351,0
2013-01-02,11.614,11.69,11.597,11.69,165376,0
2013-01-03,11.698,11.772,11.681,11.765,136352,0
2013-01-04,11.712,11.765,11.712,11.765,169714,0
2013-01-07,11.757,11.765,11.681,11.757,200340,0
2013-01-08,11.757,11.772,11.748,11.765,122904,0
2013-01-09,11.757,11.78,11.741,11.78,184949,0
2013-01-10,11.788,11.788,11.722,11.78,135814,0
2013-01-11,11.728,11.84,11.722,11.819,165157,0
2013-01-14,11.794,11.84,11.733,11.811,174373,0
2013-01-15,11.794,11.854,11.788,11.833,154220,0
2013-01-16,11.849,11.926,11.826,11.879,159126,0
2013-01-17,11.94,11.94,11.833,11.888,148577,0
2013-01-18,11.871,11.926,11.833,11.84,123850,0
2013-01-22,11.904,11.963,11.862,11.963,225191,0
2013-01-23,11.979,12.003,11.948,11.986,191250,0
2013-01-24,12.003,12.01,11.956,12.01,183180,0
2013-01-25,11.979,12.003,11.935,12.003,165589,0
2013-01-28,12.003,12.003,11.956,12.003,217433,0
2013-01-29,12.018,12.046,11.971,12.046,135182,0
2013-01-30,12.038,12.102,12.018,12.093,283745,0
2013-01-31,12.115,12.115,11.888,12.064,271569,0
2013-02-01,12.078,12.223,11.935,12.223,197290,0
2013-02-04,12.231,12.276,12.115,12.156,230453,0
2013-02-05,12.215,12.215,12.123,12.209,170432,0
2013-02-06,12.263,12.321,12.149,12.313,215923,0
2013-02-07,12.29,12.372,12.231,12.363,444328,0
2013-02-08,12.329,12.447,12.313,12.423,195328,0
2013-02-11,12.423,12.447,12.346,12.447,179475,0
2013-02-12,12.388,12.416,12.296,12.38,224719,0
2013-02-13,12.37,12.464,12.351,12.401,228904,0
2013-02-14,12.429,12.518,12.393,12.464,192511,0
2013-02-15,12.479,12.518,12.429,12.518,163943,0
2013-02-19,12.518,12.586,12.494,12.586,130444,0
2013-02-20,12.551,12.6,12.501,12.6,183718,0
2013-02-21,12.56,12.678,12.518,12.586,265579,0
2013-02-22,12.657,12.657,12.535,12.551,128767,0
2013-02-25,12.551,12.56,12.407,12.486,275666,0
2013-02-26,12.586,12.586,12.421,12.569,267415,0
2013-02-27,12.501,12.636,12.445,12.636,284463,0
2013-02-28,12.664,12.67,12.535,12.657,326913,0
2013-03-01,12.67,12.67,12.128,12.642,180353,0
2013-03-04,12.608,12.657,12.569,12.622,245933,0
2013-03-05,12.617,12.622,12.586,12.622,169657,0
2013-03-06,12.586,12.608,12.494,12.576,176078,0
2013-03-07,12.525,12.642,12.479,12.642,127907,0
2013-03-08,12.608,12.664,12.551,12.664,137748,0
2013-03-11,12.67,12.911,12.6,12.81,200404,0
2013-03-12,12.767,12.81,12.657,12.745,140092,0
2013-03-13,12.733,12.756,12.62,12.756,152394,0
2013-03-14,12.781,12.796,12.548,12.788,306154,0
2013-03-15,12.788,12.788,12.521,12.64,197430,0
2013-03-18,12.606,12.781,12.606,12.781,215372,0
2013-03-19,12.774,12.827,12.7,12.827,150971,0
2013-03-20,12.788,12.859,12.733,12.843,170374,0
2013-03-21,12.879,12.926,12.788,12.827,165236,0
2013-03-22,12.85,12.879,12.802,12.87,126045,0
2013-03-25,12.903,12.91,12.733,12.802,194613,0
2013-03-26,12.879,12.894,12.7,12.894,226959,0
2013-03-27,12.85,12.865,12.749,12.843,166523,0
2013-03-28,12.788,12.788,12.476,12.476,414305,0
2013-04-01,12.54,12.613,12.476,12.506,139958,0
2013-04-02,12.54,12.606,12.497,12.54,147674,0
2013-04-03,12.548,12.556,12.355,12.476,173845,0
2013-04-04,12.425,12.506,12.348,12.49,152898,0
2013-04-05,12.365,12.454,12.264,12.374,158820,0
2013-04-08,12.403,12.46,12.297,12.389,137458,0
2013-04-09,12.454,12.49,12.348,12.396,122316,0
2013-04-10,12.441,12.476,12.389,12.476,147721,0
2013-04-11,12.503,12.512,12.268,12.274,217841,0
2013-04-12,12.268,12.287,12.118,12.26,252292,0
2013-04-15,12.303,12.319,12.136,12.168,114948,0
2013-04-16,12.183,12.268,12.095,12.19,211638,0
2013-04-17,12.16,12.287,12.16,12.287,94959,0
2013-04-18,12.278,12.394,12.251,12.394,130370,0
2013-04-19,12.387,12.465,12.319,12.451,108845,0
2013-04-22,12.451,12.546,12.408,12.537,155812,0
2013-04-23,12.563,12.714,12.537,12.714,173257,0
2013-04-24,12.714,12.772,12.689,12.754,105244,0
2013-04-25,12.689,12.689,12.563,12.645,221451,0
2013-04-26,12.588,12.645,12.415,12.638,193591,0
2013-04-29,12.588,12.603,12.408,12.422,152561,0
2013-04-30,12.387,12.415,12.26,12.336,211322,0
2013-05-01,12.278,12.287,12.206,12.278,183231,0
2013-05-02,12.244,12.274,12.11,12.183,272076,0
2013-05-03,12.126,12.268,12.118,12.268,210408,0
2013-05-06,12.218,12.218,12.136,12.218,162546,0
2013-05-07,12.174,12.303,12.174,12.287,208221,0
2013-05-08,12.31,12.394,12.218,12.394,174053,0
2013-05-09,12.394,12.408,12.328,12.387,124326,0
2013-05-10,12.408,12.512,12.371,12.446,282015,0
2013-05-13,12.486,12.526,12.463,12.501,96732,0
2013-05-14,12.518,12.602,12.471,12.587,145256,0
2013-05-15,12.578,12.587,12.435,12.569,196522,0
2013-05-16,12.587,12.609,12.51,12.551,125716,0
2013-05-17,12.609,12.624,12.518,12.624,207288,0
2013-05-20,12.618,12.672,12.551,12.672,178460,0
2013-05-21,12.672,12.857,12.666,12.825,227735,0
2013-05-22,12.885,12.958,12.825,12.918,214683,0
2013-05-23,12.935,12.971,12.857,12.935,209256,0
2013-05-24,12.95,12.964,12.87,12.964,169655,0
2013-05-28,12.909,12.971,12.713,12.816,214260,0
2013-05-29,12.74,12.762,12.578,12.713,298392,0
2013-05-30,12.722,12.771,12.602,12.637,185505,0
2013-05-31,12.586,12.617,12.231,12.37,353272,0
2013-06-03,12.367,12.392,12.052,12.172,219497,0
2013-06-04,12.114,12.561,12.075,12.526,281265,0
2013-06-05,12.456,12.456,12.307,12.405,158486,0
2013-06-06,12.324,12.42,12.324,12.42,108086,0
2013-06-07,12.444,12.535,12.332,12.471,85618,0
2013-06-10,12.51,12.545,12.324,12.545,132270,0
2013-06-11,12.526,12.526,12.256,12.392,151018,0
2013-06-12,12.426,12.434,12.207,12.262,167028,0
2013-06-13,12.304,12.304,12.145,12.262,72839,0
2013-06-14,12.28,12.28,12.056,12.095,122528,0
2013-06-17,12.136,12.228,12.065,12.153,156037,0
2013-06-18,12.175,12.175,12.039,12.145,81871,0
2013-06-19,12.161,12.161,12.065,12.126,70207,0
2013-06-20,12.039,12.07,11.722,12.032,242048,0
2013-06-21,12.048,12.253,11.986,12.245,182825,0
2013-06-24,12.056,12.104,11.901,11.962,170377,0
2013-06-25,11.978,12.08,11.837,12.003,155601,0
2013-06-26,12.07,12.253,12.039,12.212,104584,0
2013-06-27,12.207,12.381,12.198,12.245,263736,0
2013-06-28,12.28,12.289,12.118,12.118,103190,0
2013-07-01,12.168,12.381,12.161,12.321,110341,0
2013-07-02,12.268,12.268,12.11,12.228,73316,0
2013-07-03,12.065,12.175,12.003,12.11,93468,0
2013-07-05,12.088,12.088,11.911,11.94,48477,0
2013-07-08,11.885,12.08,11.783,11.791,139220,0
2013-07-09,11.798,12.011,11.798,11.986,121477,0
2013-07-10,11.894,11.971,11.844,11.924,122839,0
2013-07-11,11.938,12.189,11.938,12.189,91583,0
2013-07-12,12.085,12.123,11.951,11.976,218496,0
2013-07-15,11.959,12.053,11.943,12.053,76771,0
2013-07-16,12.053,12.053,11.863,11.938,143089,0
2013-07-17,11.922,11.999,11.898,11.959,113150,0
2013-07-18,11.943,11.999,11.898,11.938,143221,0
2013-07-19,11.881,11.959,11.833,11.863,105351,0
2013-07-22,11.922,11.943,11.833,11.881,146564,0
2013-07-23,11.951,12.115,11.907,12.101,138295,0
2013-07-24,12.085,12.15,11.976,12.142,128040,0
2013-07-25,12.037,12.211,12.037,12.211,131895,0
2013-07-26,12.093,12.211,11.982,12.15,135411,0
2013-07-29,12.044,12.115,11.982,12.115,86983,0
2013-07-30,12.115,12.123,11.999,12.108,99429,0
2013-07-31,12.108,12.226,12.053,12.226,158929,0
2013-08-01,12.235,12.353,12.158,12.319,196544,0
2013-08-02,12.329,12.337,12.133,12.268,105498,0
2013-08-05,12.181,12.211,12.03,12.093,87226,0
2013-08-06,12.03,12.062,11.826,11.871,152255,0
2013-08-07,11.81,11.871,11.763,11.833,176791,0
2013-08-08,11.801,11.826,11.778,11.801,109001,0
2013-08-09,11.77,11.951,11.77,11.951,73131,0
2013-08-12,11.928,12.044,11.881,12.007,91637,0
2013-08-13,11.963,12.067,11.94,12.041,173584,0
2013-08-14,12.026,12.033,11.894,12.019,72239,0
2013-08-15,11.925,11.925,11.836,11.902,189156,0
2013-08-16,11.876,11.94,11.822,11.94,92861,0
2013-08-19,11.885,11.885,11.758,11.836,111362,0
2013-08-20,11.79,11.828,11.631,11.711,246516,0
2013-08-21,11.705,11.733,11.503,11.639,339999,0
2013-08-22,11.592,11.782,11.582,11.711,156399,0
2013-08-23,11.711,11.711,11.663,11.678,148624,0
2013-08-26,11.663,11.727,11.647,11.663,112130,0
2013-08-27,11.623,11.705,11.601,11.705,130466,0
2013-08-28,11.663,11.79,11.663,11.79,97436,0
2013-08-29,11.749,11.797,11.663,11.797,163782,0
2013-08-30,11.749,11.828,11.697,11.828,110393,0
2013-09-03,11.794,11.834,11.729,11.834,102857,0
2013-09-04,11.778,11.872,11.724,11.865,123130,0
2013-09-05,11.794,11.794,11.702,11.724,131839,0
2013-09-06,11.724,11.724,11.627,11.659,142800,0
2013-09-09,11.623,11.678,11.592,11.617,191553,0
2013-09-10,11.614,11.729,11.596,11.729,115929,0
2013-09-11,11.671,11.705,11.639,11.697,140206,0
2013-09-12,11.642,11.692,11.571,11.692,276885,0
2013-09-13,11.667,11.724,11.62,11.724,103122,0
2013-09-16,11.724,11.754,11.65,11.738,120992,0
2013-09-17,11.675,11.702,11.62,11.627,137158,0
2013-09-18,11.587,11.717,11.556,11.702,129711,0
2013-09-19,11.642,11.724,11.614,11.659,200168,0
2013-09-20,11.614,11.635,11.526,11.526,123998,0
2013-09-23,11.46,11.54,11.452,11.483,152661,0
2013-09-24,11.46,11.635,11.46,11.635,179430,0
2013-09-25,11.587,11.667,11.587,11.659,213150,0
2013-09-26,11.675,11.702,11.578,11.692,148494,0
2013-09-27,11.667,11.738,11.635,11.738,112630,0
2013-09-30,11.667,11.786,11.642,11.786,181561,0
2013-10-01,11.724,11.786,11.702,11.786,84508,0
2013-10-02,11.724,11.834,11.692,11.834,108025,0
2013-10-03,11.763,11.778,11.692,11.747,217506,0
2013-10-04,11.738,11.738,11.659,11.729,175391,0
2013-10-07,11.642,11.65,11.535,11.535,120459,0
2013-10-08,11.526,11.54,11.406,11.406,202307,0
2013-10-09,11.431,11.526,11.389,11.526,122428,0
2013-10-10,11.571,11.635,11.54,11.596,159396,0
2013-10-11,11.632,11.68,11.592,11.664,110897,0
2013-10-14,11.582,11.601,11.538,11.56,82715,0
2013-10-15,11.494,11.521,11.426,11.521,169878,0
2013-10-16,11.473,11.61,11.442,11.61,159709,0
2013-10-17,11.521,11.601,11.503,11.601,174466,0
2013-10-18,11.568,11.592,11.487,11.531,198510,0
2013-10-21,11.503,11.538,11.473,11.494,137528,0
2013-10-22,11.521,11.56,11.487,11.531,133258,0
2013-10-23,11.531,11.575,11.531,11.538,158082,0
2013-10-24,11.521,11.647,11.521,11.639,146166,0
2013-10-25,11.623,11.713,11.623,11.713,120162,0
2013-10-28,11.698,11.76,11.664,11.751,207695,0
2013-10-29,11.713,11.8,11.68,11.784,166231,0
2013-10-30,11.744,11.922,11.734,11.889,182748,0
2013-10-31,11.906,11.943,11.825,11.897,180370,0
2013-11-01,11.839,11.862,11.698,11.729,196831,0
2013-11-04,11.705,11.713,11.61,11.623,240034,0
2013-11-05,11.592,11.623,11.575,11.592,335770,0
2013-11-06,11.592,11.672,11.575,11.664,214777,0
2013-11-07,11.632,11.76,11.601,11.713,251255,0
2013-11-08,11.647,11.69,11.56,11.68,209864,0
2013-11-11,11.632,11.672,11.592,11.672,114656,0
2013-11-12,11.617,11.69,11.601,11.68,205045,0
2013-11-13,11.628,11.685,11.628,11.66,174998,0
2013-11-14,11.725,11.725,11.651,11.703,109787,0
2013-11-15,11.789,11.789,11.694,11.719,163305,0
2013-11-18,11.709,11.719,11.643,11.685,112719,0
2013-11-19,11.643,11.651,11.605,11.615,141978,0
2013-11-20,11.587,11.66,11.587,11.628,94061,0
2013-11-21,11.643,11.694,11.605,11.694,130385,0
2013-11-22,11.694,11.719,11.669,11.709,133526,0
2013-11-25,11.669,11.703,11.615,11.643,192921,0
2013-11-26,11.66,11.725,11.615,11.725,115246,0
2013-11-27,11.685,11.725,11.669,11.703,86229,0
2013-11-29,11.725,11.74,11.694,11.694,73911,0
2013-12-02,11.685,11.765,11.669,11.757,75241,0
2013-12-03,11.685,11.74,11.643,11.74,116719,0
2013-12-04,11.66,11.731,11.643,11.703,163587,0
2013-12-05,11.651,11.66,11.54,11.564,179463,0
2013-12-06,11.643,11.703,11.571,11.676,247396,0
2013-12-09,11.694,11.694,11.556,11.556,199179,0
2013-12-10,11.556,11.651,11.547,11.651,132377,0
2013-12-11,11.691,11.745,11.64,11.729,196606,0
2013-12-12,11.647,11.691,11.568,11.575,214631,0
2013-12-13,11.56,11.647,11.551,11.647,149540,0
2013-12-16,11.633,11.7,11.582,11.64,200326,0
2013-12-17,11.601,11.753,11.582,11.723,200043,0
2013-12-18,11.673,11.714,11.633,11.707,183750,0
2013-12-19,11.633,11.714,11.575,11.7,238698,0
2013-12-20,11.665,11.729,11.665,11.707,157013,0
2013-12-23,11.77,11.842,11.77,11.819,246096,0
2013-12-24,11.778,11.842,11.778,11.842,93047,0
2013-12-26,11.834,11.947,11.778,11.81,284513,0
2013-12-27,11.735,11.8,11.722,11.752,152567,0
2013-12-30,11.722,11.818,11.689,11.818,199380,0
2013-12-31,11.76,11.809,11.722,11.809,143891,0
2014-01-02,11.735,11.761,11.68,11.745,145998,0
2014-01-03,11.689,11.745,11.639,11.745,208880,0
2014-01-06,11.705,11.761,11.689,11.752,156965,0
2014-01-07,11.713,11.882,11.705,11.882,165965,0
2014-01-08,11.855,11.995,11.8,11.954,161606,0
2014-01-09,11.939,11.979,11.9,11.946,112403,0
2014-01-10,11.918,11.962,11.882,11.939,119966,0
2014-01-13,11.923,11.971,11.909,11.939,166233,0
2014-01-14,11.909,11.931,11.8,11.8,148973,0
2014-01-15,11.8,11.809,11.752,11.792,146999,0
2014-01-16,11.761,11.855,11.752,11.855,118457,0
2014-01-17,11.792,11.841,11.792,11.818,121397,0
2014-01-21,11.818,11.841,11.785,11.841,108167,0
2014-01-22,11.818,11.864,11.809,11.855,106823,0
2014-01-23,11.864,11.909,11.849,11.892,118502,0
2014-01-24,11.841,11.882,11.818,11.882,147116,0
2014-01-27,11.872,11.872,11.785,11.818,123563,0
2014-01-28,11.841,11.918,11.809,11.849,229483,0
2014-01-29,11.849,11.882,11.785,11.826,170606,0
2014-01-30,11.8,11.826,11.776,11.8,170539,0
2014-01-31,11.768,11.855,11.751,11.85,77957,0
2014-02-03,11.818,11.849,11.761,11.776,122516,0
2014-02-04,11.776,11.818,11.761,11.768,86153,0
2014-02-05,11.745,11.826,11.729,11.8,104815,0
2014-02-06,11.768,11.841,11.768,11.809,120191,0
2014-02-07,11.826,11.849,11.785,11.818,156414,0
2014-02-10,11.8,11.841,11.792,11.841,112260,0
2014-02-11,11.864,11.954,11.8,11.818,167815,0
2014-02-12,11.796,11.813,11.765,11.813,156251,0
2014-02-13,11.782,11.878,11.782,11.852,181989,0
2014-02-14,11.828,11.896,11.805,11.896,114116,0
2014-02-18,11.852,11.952,11.845,11.952,143683,0
2014-02-19,11.914,11.96,11.905,11.96,121556,0
2014-02-20,11.938,11.992,11.888,11.928,188672,0
2014-02-21,11.914,11.952,11.896,11.922,161891,0
2014-02-24,11.943,11.943,11.888,11.922,133461,0
2014-02-25,11.922,11.922,11.87,11.878,149066,0
2014-02-26,11.845,11.905,11.837,11.905,174906,0
2014-02-27,11.878,11.905,11.87,11.896,171261,0
2014-02-28,11.888,11.942,11.86,11.942,160150,0
2014-03-03,11.905,11.943,11.896,11.922,125633,0
2014-03-04,11.914,11.943,11.87,11.943,157768,0
2014-03-05,11.942,11.968,11.914,11.952,130973,0
2014-03-06,11.937,11.937,11.87,11.87,123029,0
2014-03-07,11.888,11.922,11.87,11.914,129854,0
2014-03-10,11.922,11.927,11.87,11.905,121032,0
2014-03-11,11.878,11.896,11.87,11.878,154032,0
2014-03-12,11.87,11.905,11.813,11.828,174313,0
2014-03-13,11.828,11.87,11.813,11.837,150164,0
2014-03-14,11.822,11.822,11.781,11.805,118914,0
2014-03-17,11.813,11.845,11.805,11.822,109260,0
2014-03-18,11.822,11.896,11.805,11.878,134982,0
2014-03-19,11.852,11.928,11.852,11.928,139531,0
2014-03-20,11.87,11.914,11.822,11.905,157387,0
2014-03-21,11.905,11.914,11.87,11.878,100852,0
2014-03-24,11.87,11.87,11.805,11.805,97216,0
2014-03-25,11.805,11.896,11.805,11.878,151667,0
2014-03-26,11.878,11.878,11.822,11.822,97746,0
2014-03-27,11.837,11.888,11.813,11.86,105770,0
2014-03-28,11.845,11.914,11.845,11.896,104422,0
2014-03-31,11.914,11.928,11.86,11.896,178414,0
2014-04-01,11.878,11.888,11.805,11.805,157226,0
2014-04-02,11.813,11.837,11.796,11.796,152012,0
2014-04-03,11.805,11.805,11.789,11.805,135039,0
2014-04-04,11.822,11.837,11.789,11.805,122299,0
2014-04-07,11.805,11.822,11.796,11.822,125954,0
2014-04-08,11.805,11.828,11.805,11.805,160462,0
2014-04-09,11.805,11.828,11.756,11.764,164039,0
2014-04-10,11.772,11.772,11.702,11.702,158010,0
2014-04-11,11.692,11.756,11.666,11.692,140305,0
2014-04-14,11.708,11.73,11.683,11.702,152161,0
2014-04-15,11.717,11.717,11.648,11.674,147907,0
2014-04-16,11.674,11.692,11.648,11.674,166264,0
2014-04-17,11.666,11.702,11.658,11.692,154384,0
2014-04-21,11.79,11.829,11.756,11.806,401655,0
2014-04-22,11.797,11.889,11.781,11.861,151398,0
2014-04-23,11.897,11.915,11.879,11.915,167885,0
2014-04-24,11.915,11.938,11.889,11.938,261718,0
2014-04-25,11.938,11.944,11.922,11.944,106708,0
2014-04-28,11.938,11.954,11.922,11.929,123180,0
2014-04-29,11.922,11.944,11.897,11.922,114556,0
2014-04-30,11.915,11.938,11.879,11.879,167182,0
2014-05-01,11.879,11.922,11.87,11.897,168571,0
2014-05-02,11.87,11.879,11.823,11.829,238052,0
2014-05-05,11.837,11.853,11.772,11.837,343750,0
2014-05-06,11.797,11.897,11.797,11.897,274245,0
2014-05-07,11.853,11.897,11.829,11.87,171238,0
2014-05-08,11.837,11.889,11.837,11.879,133973,0
2014-05-09,11.861,11.897,11.837,11.897,173076,0
2014-05-12,11.897,11.897,11.846,11.897,164722,0
2014-05-13,11.897,11.922,11.861,11.897,171379,0
2014-05-14,11.87,11.889,11.837,11.853,148550,0
2014-05-15,11.837,11.87,11.829,11.87,148156,0
2014-05-16,11.906,11.906,11.837,11.861,162137,0
2014-05-19,11.846,11.897,11.846,11.861,177551,0
2014-05-20,11.853,11.87,11.829,11.846,155891,0
2014-05-21,11.846,11.906,11.837,11.906,145077,0
2014-05-22,11.906,11.915,11.853,11.915,157152,0
2014-05-23,11.906,11.922,11.879,11.915,112216,0
2014-05-27,11.922,11.922,11.87,11.915,137202,0
2014-05-28,11.915,11.922,11.853,11.853,170834,0
2014-05-29,11.846,11.897,11.837,11.87,137548,0
2014-05-30,11.897,11.915,11.861,11.915,142128,0
2014-06-02,11.889,11.915,11.789,11.829,342782,0
2014-06-03,11.829,11.846,11.805,11.823,142875,0
2014-06-04,11.846,11.879,11.829,11.879,132443,0
2014-06-05,11.846,11.889,11.837,11.861,114185,0
2014-06-06,11.853,11.879,11.829,11.829,154658,0
2014-06-09,11.837,11.861,11.837,11.846,121341,0
2014-06-10,11.846,11.906,11.837,11.906,194324,0
2014-06-11,11.897,11.915,11.87,11.906,124200,0
2014-06-12,11.954,11.954,11.87,11.87,228161,0
2014-06-13,11.861,11.961,11.861,11.961,141346,0
2014-06-16,11.961,11.961,11.906,11.906,93960,0
2014-06-17,11.906,11.954,11.906,11.944,107347,0
2014-06-18,11.922,11.97,11.889,11.97,195111,0
2014-06-19,11.97,11.987,11.929,11.978,167498,0
2014-06-20,11.961,11.978,11.944,11.961,92088,0
2014-06-23,11.987,12.005,11.97,11.978,144249,0
2014-06-24,11.97,11.996,11.944,11.987,132935,0
2014-06-25,11.97,11.978,11.97,11.97,133363,0
2014-06-26,11.954,11.978,11.954,11.978,94429,0
2014-06-27,11.961,11.97,11.954,11.97,107895,0
2014-06-30,11.978,12.137,11.944,12.137,276010,0
2014-07-01,12.093,12.093,11.978,12.043,278517,0
2014-07-02,12.014,12.014,11.944,11.987,135082,0
2014-07-03,11.996,12.005,11.961,11.996,66423,0
2014-07-07,12.014,12.036,11.996,12.019,161055,0
2014-07-08,12.019,12.077,12.019,12.052,163321,0
2014-07-09,12.036,12.07,12.005,12.043,163003,0
2014-07-10,12.036,12.062,12.028,12.052,112776,0
2014-07-11,12.014,12.077,12.014,12.036,174387,0
2014-07-14,12.077,12.077,12.014,12.019,105298,0
2014-07-15,12.036,12.052,11.978,12.019,173468,0
2014-07-16,12.019,12.019,11.943,12.005,136890,0
2014-07-17,11.978,11.996,11.922,11.938,187716,0
2014-07-18,11.928,12.014,11.905,12.014,272116,0
2014-07-21,12.019,12.052,11.996,12.043,180440,0
2014-07-22,12.043,12.118,12.005,12.014,385585,0
2014-07-23,12.052,12.052,11.987,12.036,225095,0
2014-07-24,12.014,12.052,12.005,12.052,124483,0
2014-07-25,12.062,12.07,12.036,12.043,109428,0
2014-07-28,12.052,12.093,12.019,12.036,111626,0
2014-07-29,12.043,12.093,12.036,12.062,172962,0
2014-07-30,12.052,12.052,11.97,11.978,142740,0
2014-07-31,11.943,11.978,11.922,11.953,212515,0
2014-08-01,11.953,11.978,11.905,11.905,146586,0
2014-08-04,11.914,11.987,11.86,11.87,210238,0
2014-08-05,11.87,11.905,11.845,11.87,412491,0
2014-08-06,11.845,11.86,11.828,11.828,212208,0
2014-08-07,11.837,11.852,11.745,11.761,251408,0
2014-08-08,11.812,11.852,11.761,11.828,188677,0
2014-08-11,11.828,11.87,11.822,11.845,113600,0
2014-08-12,11.852,11.878,11.837,11.87,110177,0
2014-08-13,11.87,11.878,11.828,11.828,155415,0
2014-08-14,11.828,11.888,11.828,11.852,77091,0
2014-08-15,11.86,11.943,11.852,11.888,112109,0
2014-08-18,11.928,11.943,11.896,11.922,134036,0
2014-08-19,11.905,11.943,11.905,11.928,65540,0
2014-08-20,11.922,11.971,11.922,11.938,80241,0
2014-08-21,11.938,11.961,11.905,11.922,146915,0
2014-08-22,11.896,11.922,11.845,11.87,147988,0
2014-08-25,11.878,11.914,11.828,11.852,106166,0
2014-08-26,11.878,11.878,11.837,11.86,172396,0
2014-08-27,11.87,11.988,11.87,11.938,182588,0
2014-08-28,11.971,11.979,11.905,11.979,122471,0
2014-08-29,12.006,12.006,11.896,11.928,109320,0
2014-09-02,11.905,11.971,11.87,11.971,143227,0
2014-09-03,11.971,11.971,11.922,11.961,100839,0
2014-09-04,11.979,11.979,11.905,11.943,102420,0
2014-09-05,11.914,11.922,11.837,11.86,186302,0
2014-09-08,11.837,11.878,11.837,11.852,82606,0
2014-09-09,11.837,11.852,11.776,11.803,149640,0
2014-09-10,11.786,11.822,11.744,11.786,263160,0
2014-09-11,11.786,11.786,11.729,11.751,218744,0
2014-09-12,11.768,11.776,11.744,11.768,112830,0
2014-09-15,11.803,11.822,11.729,11.822,199447,0
2014-09-16,11.776,11.845,11.76,11.845,231259,0
2014-09-17,11.845,11.897,11.812,11.852,234212,0
2014-09-18,11.852,11.852,11.744,11.812,138212,0
2014-09-19,11.837,11.86,11.803,11.812,70557,0
2014-09-22,11.812,11.812,11.729,11.729,111047,0
2014-09-23,11.729,11.776,11.712,11.722,93236,0
2014-09-24,11.705,11.822,11.705,11.776,217199,0
2014-09-25,11.734,11.768,11.696,11.76,172776,0
2014-09-26,11.76,11.776,11.705,11.76,181576,0
2014-09-29,11.705,11.751,11.687,11.751,165028,0
2014-09-30,11.751,11.822,11.729,11.822,210983,0
2014-10-01,11.822,11.822,11.768,11.812,153607,0
2014-10-02,11.776,11.803,11.687,11.696,127315,0
2014-10-03,11.705,11.776,11.705,11.768,132415,0
2014-10-06,11.794,11.794,11.744,11.768,81924,0
2014-10-07,11.776,11.786,11.729,11.786,129017,0
2014-10-08,11.734,11.786,11.705,11.751,146120,0
2014-10-09,11.722,11.744,11.677,11.705,144208,0
2014-10-10,11.702,11.709,11.649,11.709,120600,0
2014-10-13,11.733,11.733,11.572,11.572,116020,0
2014-10-14,11.54,11.572,11.464,11.464,161891,0
2014-10-15,11.405,11.439,11.186,11.229,238717,0
2014-10-16,11.176,11.514,11.152,11.505,217433,0
2014-10-17,11.524,11.693,11.474,11.579,417515,0
2014-10-20,11.598,11.667,11.548,11.659,70794,0
2014-10-21,11.709,11.719,11.667,11.709,152078,0
2014-10-22,11.684,11.702,11.607,11.607,168699,0
2014-10-23,11.633,11.719,11.624,11.649,161922,0
2014-10-24,11.624,11.758,11.624,11.733,88990,0
2014-10-27,11.742,11.774,11.675,11.693,127421,0
2014-10-28,11.667,11.702,11.667,11.667,138360,0
2014-10-29,11.64,11.675,11.598,11.598,83630,0
2014-10-30,11.598,11.64,11.579,11.617,68386,0
2014-10-31,11.617,11.649,11.607,11.607,89911,0
2014-11-03,11.598,11.649,11.589,11.589,145132,0
2014-11-04,11.557,11.579,11.524,11.524,98021,0
2014-11-05,11.533,11.548,11.464,11.464,149409,0
2014-11-06,11.431,11.524,11.431,11.455,195786,0
2014-11-07,11.455,11.481,11.455,11.481,125441,0
2014-11-10,11.464,11.496,11.431,11.464,129658,0
2014-11-11,11.439,11.54,11.422,11.54,116296,0
2014-11-12,11.545,11.578,11.512,11.563,133437,0
2014-11-13,11.563,11.615,11.563,11.587,85880,0
2014-11-14,11.571,11.615,11.571,11.587,132395,0
2014-11-17,11.571,11.587,11.512,11.512,149724,0
2014-11-18,11.512,11.531,11.452,11.452,242692,0
2014-11-19,11.452,11.494,11.436,11.494,277842,0
2014-11-20,11.461,11.512,11.461,11.512,195905,0
2014-11-21,11.521,11.554,11.471,11.471,192491,0
2014-11-24,11.486,11.494,11.436,11.461,222706,0
2014-11-25,11.471,11.531,11.461,11.531,208749,0
2014-11-26,11.521,11.538,11.512,11.538,132180,0
2014-11-28,11.538,11.545,11.502,11.545,70690,0
2014-12-01,11.531,11.531,11.461,11.512,233226,0
2014-12-02,11.478,11.538,11.478,11.538,120993,0
2014-12-03,11.502,11.587,11.502,11.571,176466,0
2014-12-04,11.538,11.605,11.538,11.596,199533,0
2014-12-05,11.571,11.596,11.461,11.502,448542,0
2014-12-08,11.471,11.494,11.452,11.461,247107,0
2014-12-09,11.41,11.521,11.41,11.478,216620,0
2014-12-10,11.45,11.484,11.434,11.459,249917,0
2014-12-11,11.484,11.484,11.399,11.399,235662,0
2014-12-12,11.356,11.383,11.261,11.268,252558,0
2014-12-15,11.268,11.287,11.142,11.177,382892,0
2014-12-16,11.159,11.177,11.059,11.152,326814,0
2014-12-17,11.152,11.287,11.152,11.277,267517,0
2014-12-18,11.306,11.399,11.306,11.365,275631,0
2014-12-19,11.383,11.492,11.33,11.442,514363,0
2014-12-22,11.442,11.468,11.306,11.33,390425,0
2014-12-23,11.399,11.45,11.306,11.373,329575,0
2014-12-24,11.373,11.425,11.347,11.373,166686,0
2014-12-26,11.383,11.417,11.306,11.417,363572,0
2014-12-29,11.371,11.389,11.32,11.38,306880,0
2014-12-30,11.345,11.38,11.265,11.336,282314,0
2014-12-31,11.274,11.527,11.258,11.482,466478,0
2015-01-02,11.466,11.49,11.397,11.475,127158,0
2015-01-05,11.441,11.448,11.397,11.448,94401,0
2015-01-06,11.423,11.457,11.397,11.423,133950,0
2015-01-07,11.423,11.441,11.397,11.406,159883,0
2015-01-08,11.457,11.466,11.406,11.406,100824,0
2015-01-09,11.414,11.457,11.397,11.414,158869,0
2015-01-12,11.414,11.448,11.362,11.389,170839,0
2015-01-13,11.38,11.406,11.345,11.371,118303,0
2015-01-14,11.211,11.345,11.173,11.345,227370,0
2015-01-15,11.345,11.345,11.304,11.345,116813,0
2015-01-16,11.294,11.406,11.294,11.406,148393,0
2015-01-20,11.397,11.406,11.38,11.397,67579,0
2015-01-21,11.389,11.406,11.38,11.406,133710,0
2015-01-22,11.406,11.432,11.389,11.406,133699,0
2015-01-23,11.414,11.457,11.397,11.432,137194,0
2015-01-26,11.423,11.457,11.406,11.414,138052,0
2015-01-27,11.389,11.466,11.354,11.432,234136,0
2015-01-28,11.432,11.441,11.406,11.406,185511,0
2015-01-29,11.397,11.448,11.397,11.448,119069,0
2015-01-30,11.414,11.466,11.414,11.414,95286,0
2015-02-02,11.414,11.448,11.406,11.423,119585,0
2015-02-03,11.423,11.508,11.423,11.49,88698,0
2015-02-04,11.482,11.517,11.441,11.475,115496,0
2015-02-05,11.482,11.55,11.466,11.49,95370,0
2015-02-06,11.49,11.508,11.441,11.466,190944,0
2015-02-09,11.466,11.508,11.457,11.475,158589,0
2015-02-10,11.482,11.575,11.475,11.56,151815,0
2015-02-11,11.573,11.627,11.557,11.627,89920,0
2015-02-12,11.619,11.643,11.61,11.627,123592,0
2015-02-13,11.652,11.697,11.635,11.661,117185,0
2015-02-17,11.661,11.678,11.643,11.652,136992,0
2015-02-18,11.688,11.688,11.661,11.688,175007,0
2015-02-19,11.688,11.723,11.661,11.723,88128,0
2015-02-20,11.723,11.826,11.705,11.826,127578,0
2015-02-23,11.833,11.894,11.826,11.885,178117,0
2015-02-24,11.885,11.972,11.885,11.972,174976,0
2015-02-25,11.98,12.016,11.928,11.962,228342,0
2015-02-26,11.962,11.972,11.85,11.856,177315,0
2015-02-27,11.856,11.954,11.856,11.922,148985,0
2015-03-02,11.938,12.016,11.894,12.016,192725,0
2015-03-03,12.007,12.007,11.944,12.007,85049,0
2015-03-04,12.016,12.091,11.989,12.047,135523,0
2015-03-05,12.047,12.091,12.021,12.021,89691,0
2015-03-06,12.038,12.056,11.98,12.021,110347,0
2015-03-09,12.038,12.047,12.007,12.038,64046,0
2015-03-10,12.038,12.116,11.998,11.998,108833,0
2015-03-11,12.037,12.081,12.029,12.054,143760,0
2015-03-12,12.071,12.089,11.969,11.969,100112,0
2015-03-13,11.969,11.995,11.951,11.995,78519,0
2015-03-16,11.995,12.029,11.978,12.029,57274,0
2015-03-17,11.995,12.02,11.969,11.969,79444,0
2015-03-18,11.969,12.014,11.92,12.014,115928,0
2015-03-19,11.995,12.004,11.941,11.951,57619,0
2015-03-20,11.986,11.986,11.926,11.96,219850,0
2015-03-23,11.995,12.081,11.978,12.014,142717,0
2015-03-24,12.045,12.081,12.029,12.064,70783,0
2015-03-25,12.064,12.098,12.037,12.037,171702,0
2015-03-26,12.037,12.081,12.037,12.045,153573,0
2015-03-27,12.071,12.106,12.045,12.071,139600,0
2015-03-30,12.081,12.098,12.029,12.081,104267,0
2015-03-31,12.081,12.089,12.037,12.037,101161,0
2015-04-01,12.064,12.089,12.037,12.089,108887,0
2015-04-02,12.064,12.081,12.004,12.004,122048,0
2015-04-06,12.029,12.098,12.004,12.071,82558,0
2015-04-07,12.054,12.134,12.054,12.114,102774,0
2015-04-08,12.124,12.171,12.098,12.171,58887,0
2015-04-09,12.178,12.196,12.124,12.187,104308,0
2015-04-10,12.178,12.196,12.134,12.196,74130,0
2015-04-13,12.07,12.225,12.07,12.225,120550,0
2015-04-14,12.201,12.245,12.184,12.245,103769,0
2015-04-15,12.245,12.253,12.15,12.209,196025,0
2015-04-16,12.209,12.209,12.168,12.175,73819,0
2015-04-17,12.184,12.201,12.141,12.159,106868,0
2015-04-20,12.184,12.245,12.175,12.175,132441,0
2015-04-21,12.216,12.27,12.209,12.225,143928,0
2015-04-22,12.225,12.262,12.201,12.225,73218,0
2015-04-23,12.235,12.311,12.235,12.302,181221,0
2015-04-24,12.311,12.311,12.277,12.284,110589,0
2015-04-27,12.293,12.293,12.193,12.193,96068,0
2015-04-28,12.235,12.262,12.193,12.245,112502,0
2015-04-29,12.235,12.262,12.225,12.225,107215,0
2015-04-30,12.225,12.245,12.15,12.168,124565,0
2015-05-01,12.15,12.235,12.141,12.235,169269,0
2015-05-04,12.225,12.225,12.15,12.168,150538,0
2015-05-05,12.15,12.15,12.078,12.104,126750,0
2015-05-06,12.087,12.112,12.078,12.087,108374,0
2015-05-07,12.07,12.104,12.025,12.061,150385,0
2015-05-08,12.07,12.087,12.025,12.07,119399,0
2015-05-11,12.052,12.087,12.025,12.087,101698,0
2015-05-12,12.042,12.07,11.982,12.07,115675,0
2015-05-13,12.04,12.067,12.022,12.067,110922,0
2015-05-14,12.067,12.102,12.04,12.058,76160,0
2015-05-15,12.058,12.148,12.049,12.119,112245,0
2015-05-18,12.102,12.139,12.067,12.129,81527,0
2015-05-19,12.129,12.139,12.102,12.129,72319,0
2015-05-20,12.129,12.139,12.11,12.119,64495,0
2015-05-21,12.148,12.191,12.148,12.173,143520,0
2015-05-22,12.183,12.183,12.022,12.075,235689,0
2015-05-26,12.067,12.11,12.067,12.067,72986,0
2015-05-27,12.102,12.119,12.075,12.075,70101,0
2015-05-28,12.075,12.11,12.058,12.067,72662,0
2015-05-29,12.102,12.102,11.998,11.998,106238,0
2015-06-01,12.007,12.191,11.989,11.998,99569,0
2015-06-02,11.98,12.093,11.972,12.032,166284,0
2015-06-03,12.04,12.075,12.04,12.067,48945,0
2015-06-04,12.058,12.058,11.998,12.016,118815,0
2015-06-05,12.022,12.084,11.998,12.084,57751,0
2015-06-08,12.032,12.084,12.032,12.067,65296,0
2015-06-09,12.058,12.075,12.016,12.022,106923,0
2015-06-10,12.049,12.067,12.007,12.016,87254,0
2015-06-11,12.047,12.047,11.995,12.004,76277,0
2015-06-12,11.969,12.004,11.969,11.978,69982,0
2015-06-15,11.986,12.014,11.969,12.004,114590,0
2015-06-16,12.004,12.038,11.969,12.038,71918,0
2015-06-17,12.038,12.047,11.978,11.978,39713,0
2015-06-18,11.986,12.117,11.986,12.02,159770,0
2015-06-19,12.029,12.038,11.969,11.969,71577,0
2015-06-22,11.978,12.02,11.978,11.986,85575,0
2015-06-23,11.978,12.047,11.978,12.038,87892,0
2015-06-24,12.038,12.056,11.969,11.969,80344,0
2015-06-25,11.995,12.029,11.951,11.951,174221,0
2015-06-26,11.978,11.978,11.9,11.92,200963,0
2015-06-29,11.891,11.891,11.642,11.748,167391,0
2015-06-30,11.792,11.881,11.774,11.881,117252,0
2015-07-01,11.91,11.92,11.853,11.881,90584,0
2015-07-02,11.881,11.926,11.871,11.926,46200,0
2015-07-06,11.845,11.941,11.845,11.935,74535,0
2015-07-07,11.9,11.941,11.9,11.941,64637,0
2015-07-08,11.92,11.935,11.862,11.862,62931,0
2015-07-09,11.941,11.941,11.801,11.801,162617,0
2015-07-10,11.836,11.91,11.836,11.91,158175,0
2015-07-13,11.923,11.923,11.869,11.907,117985,0
2015-07-14,11.878,11.94,11.869,11.933,109704,0
2015-07-15,11.888,11.958,11.888,11.958,116486,0
2015-07-16,11.958,11.977,11.94,11.977,95678,0
2015-07-17,11.958,11.967,11.923,11.949,72806,0
2015-07-20,11.923,11.94,11.878,11.94,132140,0
2015-07-21,11.888,12.003,11.888,12.003,103833,0
2015-07-22,11.958,11.958,11.869,11.888,172447,0
2015-07-23,11.907,11.907,11.85,11.869,76318,0
2015-07-24,11.869,11.869,11.799,11.817,175504,0
2015-07-27,11.791,11.791,11.755,11.772,141426,0
2015-07-28,11.791,11.817,11.711,11.721,223851,0
2015-07-29,11.721,11.781,11.721,11.764,139723,0
2015-07-30,11.755,11.808,11.721,11.772,126363,0
2015-07-31,11.781,11.843,11.764,11.826,128742,0
2015-08-03,11.799,11.949,11.799,11.949,130451,0
2015-08-04,11.907,11.917,11.869,11.888,67258,0
2015-08-05,11.869,11.917,11.859,11.917,70992,0
2015-08-06,11.933,11.94,11.791,11.808,108806,0
2015-08-07,11.799,11.833,11.736,11.736,87187,0
2015-08-10,11.764,11.791,11.729,11.764,125117,0
2015-08-11,11.736,11.755,11.667,11.729,134475,0
2015-08-12,11.709,11.753,11.683,11.702,92264,0
2015-08-13,11.718,11.743,11.702,11.718,50583,0
2015-08-14,11.709,11.734,11.692,11.718,31203,0
2015-08-17,11.709,11.753,11.702,11.702,82123,0
2015-08-18,11.709,11.734,11.673,11.692,57115,0
2015-08-19,11.702,11.726,11.629,11.645,95644,0
2015-08-20,11.629,11.654,11.612,11.629,184304,0
2015-08-21,11.629,11.629,11.514,11.532,148814,0
2015-08-24,11.052,11.362,10.512,11.247,335819,0
2015-08-25,11.38,11.434,11.319,11.408,363537,0
2015-08-26,11.451,11.523,11.398,11.486,198837,0
2015-08-27,11.532,11.532,11.469,11.469,151407,0
2015-08-28,11.477,11.523,11.46,11.477,109500,0
2015-08-31,11.477,11.514,11.46,11.486,88768,0
2015-09-01,11.408,11.504,11.408,11.504,110175,0
2015-09-02,11.504,11.557,11.504,11.557,61394,0
2015-09-03,11.557,11.645,11.514,11.645,111979,0
2015-09-04,11.602,11.673,11.557,11.673,141043,0
2015-09-08,11.709,11.718,11.612,11.673,144537,0
2015-09-09,11.709,11.709,11.532,11.532,114795,0
2015-09-10,11.566,11.654,11.504,11.575,138378,0
2015-09-11,11.59,11.61,11.538,11.58,176627,0
2015-09-14,11.619,11.619,11.572,11.61,103445,0
2015-09-15,11.627,11.652,11.59,11.652,81589,0
2015-09-16,11.652,11.691,11.619,11.691,50880,0
2015-09-17,11.691,11.691,11.627,11.662,212063,0
2015-09-18,11.6,11.707,11.6,11.7,66681,0
2015-09-21,11.769,11.769,11.7,11.7,36088,0
2015-09-22,11.662,11.672,11.61,11.61,106803,0
2015-09-23,11.635,11.725,11.554,11.572,172061,0
2015-09-24,11.572,11.58,11.53,11.538,105844,0
2015-09-25,11.572,11.61,11.554,11.572,68363,0
2015-09-28,11.563,11.563,11.501,11.511,102152,0
2015-09-29,11.52,11.52,11.475,11.475,122608,0
2015-09-30,11.483,11.544,11.466,11.544,255302,0
2015-10-01,11.501,11.53,11.492,11.492,108934,0
2015-10-02,11.457,11.457,11.306,11.432,205652,0
2015-10-05,11.432,11.441,11.376,11.376,90835,0
2015-10-06,11.394,11.413,11.286,11.296,160711,0
2015-10-07,11.306,11.376,11.306,11.358,384856,0
2015-10-08,11.386,11.6,11.376,11.6,123726,0
2015-10-09,11.6,11.662,11.572,11.61,150627,0
2015-10-12,11.61,11.61,11.554,11.61,55607,0
2015-10-13,11.619,11.619,11.441,11.466,230902,0
2015-10-14,11.432,11.475,11.423,11.441,77635,0
2015-10-15,11.441,11.511,11.441,11.511,112661,0
2015-10-16,11.538,11.564,11.501,11.521,71501,0
2015-10-19,11.545,11.726,11.545,11.581,218748,0
2015-10-20,11.591,11.636,11.531,11.601,119583,0
2015-10-21,11.601,11.636,11.564,11.573,99165,0
2015-10-22,11.601,11.701,11.601,11.701,46292,0
2015-10-23,11.743,11.743,11.619,11.673,62915,0
2015-10-26,11.663,11.673,11.581,11.581,61128,0
2015-10-27,11.601,11.682,11.573,11.663,95819,0
2015-10-28,11.663,11.701,11.653,11.701,84330,0
2015-10-29,11.653,11.762,11.653,11.734,95706,0
2015-10-30,11.709,11.734,11.636,11.682,130955,0
2015-11-02,11.709,11.718,11.601,11.601,143076,0
2015-11-03,11.591,11.636,11.555,11.636,159957,0
2015-11-04,11.636,11.636,11.538,11.538,171586,0
2015-11-05,11.538,11.573,11.521,11.555,128502,0
2015-11-06,11.531,11.611,11.501,11.611,127275,0
2015-11-09,11.573,11.573,11.441,11.501,186230,0
2015-11-10,11.448,11.521,11.404,11.501,147579,0
2015-11-11,11.475,11.475,11.376,11.448,123817,0
2015-11-12,11.458,11.467,11.387,11.387,126999,0
2015-11-13,11.414,11.467,11.377,11.467,107353,0
2015-11-16,11.442,11.493,11.395,11.493,113010,0
2015-11-17,11.475,11.475,11.395,11.395,98914,0
2015-11-18,11.395,11.449,11.377,11.405,103574,0
2015-11-19,11.442,11.442,11.387,11.387,127553,0
2015-11-20,11.405,11.449,11.395,11.424,92475,0
2015-11-23,11.449,11.484,11.442,11.442,114012,0
2015-11-24,11.458,11.467,11.405,11.458,106596,0
2015-11-25,11.449,11.493,11.424,11.493,80152,0
2015-11-27,11.532,11.71,11.512,11.62,80599,0
2015-11-30,11.665,11.665,11.557,11.566,141878,0
2015-12-01,11.62,11.62,11.493,11.493,142104,0
2015-12-02,11.532,11.557,11.424,11.458,131091,0
2015-12-03,11.493,11.538,11.475,11.522,84054,0
2015-12-04,11.502,11.522,11.458,11.484,155420,0
2015-12-07,11.458,11.467,11.395,11.395,172183,0
2015-12-08,11.395,11.433,11.377,11.414,145534,0
2015-12-09,11.442,11.502,11.367,11.377,197604,0
2015-12-10,11.349,11.359,11.305,11.305,162192,0
2015-12-11,11.305,11.314,11.235,11.259,360242,0
2015-12-14,11.235,11.235,10.936,10.982,790657,0
2015-12-15,11.072,11.114,10.982,11.114,598362,0
2015-12-16,11.153,11.332,11.105,11.332,454599,0
2015-12-17,11.349,11.387,11.275,11.377,189058,0
2015-12-18,11.377,11.566,11.349,11.547,378667,0
2015-12-21,11.593,11.603,11.458,11.493,151201,0
2015-12-22,11.467,11.566,11.442,11.538,189747,0
2015-12-23,11.613,11.684,11.566,11.575,215033,0
2015-12-24,11.62,11.684,11.62,11.665,119624,0
2015-12-28,11.665,11.665,11.538,11.583,158073,0
2015-12-29,11.578,11.715,11.569,11.659,232618,0
2015-12-30,11.707,11.76,11.659,11.715,440535,0
2015-12-31,11.751,11.76,11.659,11.688,173667,0
2016-01-04,11.624,11.678,11.551,11.678,124128,0
2016-01-05,11.678,11.732,11.678,11.724,72859,0
2016-01-06,11.678,11.751,11.659,11.715,100518,0
2016-01-07,11.64,11.709,11.624,11.633,84849,0
2016-01-08,11.607,11.64,11.607,11.624,102229,0
2016-01-11,11.624,11.64,11.534,11.541,161097,0
2016-01-12,11.551,11.569,11.447,11.46,246239,0
2016-01-13,11.505,11.525,11.279,11.325,163667,0
2016-01-14,11.277,11.342,11.248,11.277,164710,0
2016-01-15,11.218,11.244,10.999,11.19,231608,0
2016-01-19,11.209,11.26,11.009,11.053,247796,0
2016-01-20,11.009,11.026,10.846,11.009,289469,0
2016-01-21,11.079,11.237,11.026,11.079,421353,0
2016-01-22,11.106,11.18,11.106,11.144,167064,0
2016-01-25,11.144,11.18,11.062,11.072,165981,0
2016-01-26,11.124,11.237,11.124,11.237,125277,0
2016-01-27,11.19,11.277,11.17,11.277,100528,0
2016-01-28,11.297,11.444,11.277,11.389,194208,0
2016-01-29,11.398,11.444,11.325,11.361,220188,0
2016-02-01,11.361,11.366,11.307,11.361,105217,0
2016-02-02,11.325,11.361,11.268,11.325,84949,0
2016-02-03,11.379,11.408,11.316,11.389,72233,0
2016-02-04,11.334,11.361,11.228,11.237,220476,0
2016-02-05,11.251,11.277,11.17,11.209,154183,0
2016-02-08,11.18,11.195,11.026,11.035,181748,0
2016-02-09,10.972,11.098,10.963,11.098,161659,0
2016-02-10,11.124,11.124,10.992,10.992,122498,0
2016-02-11,10.983,11.017,10.927,10.973,166821,0
2016-02-12,10.983,10.993,10.898,10.927,127552,0
2016-02-16,11.01,11.01,10.927,11,217311,0
2016-02-17,10.993,11.09,10.993,11.063,157364,0
2016-02-18,11.063,11.081,11.01,11.036,127815,0
2016-02-19,11.036,11.036,10.973,10.993,138409,0
2016-02-22,11.054,11.099,11.017,11.036,102643,0
2016-02-23,11.044,11.073,11.017,11.054,101276,0
2016-02-24,11.036,11.117,11.01,11.107,114082,0
2016-02-25,11.073,11.229,11.054,11.155,221717,0
2016-02-26,11.201,11.253,11.136,11.163,156427,0
2016-02-29,11.201,11.239,11.136,11.136,138365,0
2016-03-01,11.201,11.271,11.182,11.261,192750,0
2016-03-02,11.229,11.3,11.229,11.261,164758,0
2016-03-03,11.253,11.464,11.253,11.382,176721,0
2016-03-04,11.429,11.545,11.401,11.41,242768,0
2016-03-07,11.401,11.573,11.401,11.573,182646,0
2016-03-08,11.555,11.591,11.509,11.509,103481,0
2016-03-09,11.555,11.629,11.538,11.538,97757,0
2016-03-10,11.629,11.629,11.538,11.545,102968,0
2016-03-11,11.574,11.666,11.51,11.666,408073,0
2016-03-14,11.666,11.785,11.629,11.712,466096,0
2016-03-15,11.704,11.821,11.704,11.758,305502,0
2016-03-16,11.785,11.848,11.759,11.803,334268,0
2016-03-17,11.803,11.844,11.803,11.829,163886,0
2016-03-18,11.866,11.941,11.848,11.933,166205,0
2016-03-21,11.941,11.95,11.905,11.933,76216,0
2016-03-22,11.905,11.977,11.905,11.941,109425,0
2016-03-23,11.959,12.011,11.829,11.829,129597,0
2016-03-24,11.822,11.856,11.775,11.775,131279,0
2016-03-28,11.748,11.866,11.748,11.822,210199,0
2016-03-29,11.812,11.848,11.748,11.822,134010,0
2016-03-30,11.875,11.875,11.793,11.839,177788,0
2016-03-31,11.839,11.986,11.824,11.959,228163,0
2016-04-01,11.933,11.941,11.895,11.915,70671,0
2016-04-04,11.95,11.959,11.822,11.829,100945,0
2016-04-05,11.803,11.834,11.785,11.803,98280,0
2016-04-06,11.785,11.915,11.785,11.915,49537,0
2016-04-07,11.856,11.915,11.856,11.856,94000,0
2016-04-08,11.905,11.91,11.848,11.856,90892,0
2016-04-11,11.885,11.895,11.856,11.885,79606,0
2016-04-12,11.895,11.923,11.866,11.923,99309,0
2016-04-13,11.941,11.941,11.849,11.876,151649,0
2016-04-14,11.896,11.916,11.857,11.867,129509,0
2016-04-15,11.867,11.886,11.803,11.857,90058,0
2016-04-18,11.849,12.033,11.848,12.033,189688,0
2016-04-19,12.033,12.068,12.015,12.051,105418,0
2016-04-20,12.051,12.06,11.978,12.06,241201,0
2016-04-21,12.042,12.087,12.024,12.051,226043,0
2016-04-22,12.051,12.087,12.042,12.069,114522,0
2016-04-25,12.06,12.116,12.042,12.116,211012,0
2016-04-26,12.116,12.208,12.116,12.198,112220,0
2016-04-27,12.173,12.235,12.164,12.164,89588,0
2016-04-28,12.164,12.216,12.164,12.173,112579,0
2016-04-29,12.182,12.216,12.164,12.173,133208,0
2016-05-02,12.19,12.216,12.126,12.136,189928,0
2016-05-03,12.126,12.19,12.069,12.19,217810,0
2016-05-04,12.116,12.19,12.116,12.19,120212,0
2016-05-05,12.216,12.216,12.173,12.19,51061,0
2016-05-06,12.19,12.216,12.145,12.182,83373,0
2016-05-09,12.164,12.198,12.136,12.164,80991,0
2016-05-10,12.164,12.19,12.145,12.154,169356,0
2016-05-11,12.154,12.182,12.126,12.173,74725,0
2016-05-12,12.199,12.217,12.173,12.173,72561,0
2016-05-13,12.173,12.217,12.146,12.165,92834,0
2016-05-16,12.165,12.222,12.165,12.191,99412,0
2016-05-17,12.183,12.195,12.146,12.146,148362,0
2016-05-18,12.173,12.173,12.088,12.173,85657,0
2016-05-19,12.137,12.137,12.078,12.088,94795,0
2016-05-20,12.137,12.191,12.117,12.191,95435,0
2016-05-23,12.217,12.226,12.165,12.217,87912,0
2016-05-24,12.226,12.254,12.199,12.217,69076,0
2016-05-25,12.263,12.281,12.236,12.273,115358,0
2016-05-26,12.309,12.319,12.281,12.319,52345,0
2016-05-27,12.329,12.348,12.291,12.319,46304,0
2016-05-31,12.368,12.368,12.309,12.348,121954,0
2016-06-01,12.309,12.368,12.309,12.358,140247,0
2016-06-02,12.368,12.368,12.319,12.358,121132,0
2016-06-03,12.319,12.358,12.3,12.358,160891,0
2016-06-06,12.348,12.378,12.347,12.378,126448,0
2016-06-07,12.378,12.413,12.358,12.404,101348,0
2016-06-08,12.449,12.449,12.413,12.439,85202,0
2016-06-09,12.439,12.494,12.329,12.457,142014,0
2016-06-10,12.439,12.449,12.396,12.449,69877,0
2016-06-13,12.457,12.467,12.254,12.291,280729,0
2016-06-14,12.291,12.291,12.231,12.291,106822,0
2016-06-15,12.291,12.3,12.236,12.236,82138,0
2016-06-16,12.236,12.263,12.209,12.236,70650,0
2016-06-17,12.226,12.273,12.217,12.273,81971,0
2016-06-20,12.3,12.309,12.217,12.246,89083,0
2016-06-21,12.254,12.3,12.254,12.273,172166,0
2016-06-22,12.309,12.309,12.263,12.291,61641,0
2016-06-23,12.349,12.349,12.299,12.349,71380,0
2016-06-24,12.199,12.3,12.155,12.183,175126,0
2016-06-27,12.136,12.155,11.977,11.977,192281,0
2016-06-28,12.022,12.068,11.995,12.014,125433,0
2016-06-29,12.059,12.146,12.059,12.087,152825,0
2016-06-30,12.146,12.199,12.097,12.199,82758,0
2016-07-01,12.226,12.309,12.183,12.3,137814,0
2016-07-05,12.281,12.281,12.217,12.273,105173,0
2016-07-06,12.217,12.349,12.209,12.319,92838,0
2016-07-07,12.291,12.397,12.291,12.379,127379,0
2016-07-08,12.414,12.44,12.329,12.369,111772,0
2016-07-11,12.369,12.414,12.339,12.379,115608,0
2016-07-12,12.404,12.457,12.359,12.359,116155,0
2016-07-13,12.432,12.488,12.36,12.423,202796,0
2016-07-14,12.423,12.451,12.398,12.415,124829,0
2016-07-15,12.415,12.415,12.32,12.38,91693,0
2016-07-18,12.441,12.469,12.398,12.469,69146,0
2016-07-19,12.515,12.515,12.441,12.451,67098,0
2016-07-20,12.496,12.506,12.441,12.506,70714,0
2016-07-21,12.506,12.593,12.501,12.584,93550,0
2016-07-22,12.593,12.612,12.554,12.612,73564,0
2016-07-25,12.621,12.621,12.515,12.524,63503,0
2016-07-26,12.564,12.584,12.544,12.584,60724,0
2016-07-27,12.584,12.631,12.584,12.593,68285,0
2016-07-28,12.621,12.621,12.584,12.602,59595,0
2016-07-29,12.621,12.647,12.593,12.621,59314,0
2016-08-01,12.631,12.647,12.496,12.515,117611,0
2016-08-02,12.506,12.524,12.441,12.451,106814,0
2016-08-03,12.479,12.544,12.479,12.515,92148,0
2016-08-04,12.564,12.564,12.451,12.554,104757,0
2016-08-05,12.584,12.585,12.564,12.574,49776,0
2016-08-08,12.584,12.593,12.574,12.574,67185,0
2016-08-09,12.593,12.602,12.534,12.544,59765,0
2016-08-10,12.574,12.574,12.488,12.488,78523,0
2016-08-11,12.545,12.604,12.507,12.535,101569,0
2016-08-12,12.575,12.64,12.566,12.64,64761,0
2016-08-15,12.685,12.75,12.649,12.667,206028,0
2016-08-16,12.676,12.68,12.623,12.667,93427,0
2016-08-17,12.712,12.732,12.685,12.722,83198,0
2016-08-18,12.732,12.78,12.705,12.78,113817,0
2016-08-19,12.789,12.799,12.712,12.76,79492,0
2016-08-22,12.76,12.76,12.704,12.76,82278,0
2016-08-23,12.78,12.799,12.732,12.77,108649,0
2016-08-24,12.77,12.829,12.75,12.809,97919,0
2016-08-25,12.75,12.809,12.75,12.75,89319,0
2016-08-26,12.78,12.799,12.704,12.704,73106,0
2016-08-29,12.75,12.809,12.742,12.809,104310,0
2016-08-30,12.78,12.829,12.75,12.78,106498,0
2016-08-31,12.78,12.829,12.75,12.829,126357,0
2016-09-01,12.799,12.829,12.78,12.789,125903,0
2016-09-02,12.819,12.819,12.712,12.77,98878,0
2016-09-06,12.789,12.799,12.722,12.75,66479,0
2016-09-07,12.75,12.799,12.75,12.78,58101,0
2016-09-08,12.77,12.866,12.76,12.839,102206,0
2016-09-09,12.75,12.775,12.676,12.694,73477,0
2016-09-12,12.722,12.799,12.685,12.77,84614,0
2016-09-13,12.761,12.761,12.575,12.585,168794,0
2016-09-14,12.64,12.713,12.585,12.686,222955,0
2016-09-15,12.695,12.713,12.658,12.677,73100,0
2016-09-16,12.695,12.903,12.686,12.8,447880,0
2016-09-19,12.84,12.85,12.723,12.733,71094,0
2016-09-20,12.79,12.849,12.764,12.82,78872,0
2016-09-21,12.875,12.911,12.82,12.911,102660,0
2016-09-22,12.977,12.996,12.858,12.875,123445,0
2016-09-23,12.858,12.903,12.81,12.82,129800,0
2016-09-26,12.83,12.875,12.781,12.781,145750,0
2016-09-27,12.83,12.884,12.79,12.884,95714,0
2016-09-28,12.92,12.969,12.875,12.969,92928,0
2016-09-29,12.969,13.031,12.93,13.016,179898,0
2016-09-30,13.046,13.066,13.036,13.036,178963,0
2016-10-03,13.026,13.119,13.006,13.119,179199,0
2016-10-04,13.119,13.119,13.036,13.036,108861,0
2016-10-05,13.092,13.11,12.972,12.977,142709,0
2016-10-06,13.016,13.016,12.949,12.96,113859,0
2016-10-07,13.006,13.056,12.969,13.016,88786,0
2016-10-10,13.046,13.056,13.006,13.036,63627,0
2016-10-11,13.056,13.056,12.996,13.026,106406,0
2016-10-12,13.017,13.037,12.977,12.987,57076,0
2016-10-13,12.977,13.007,12.893,12.931,85221,0
2016-10-14,12.977,12.977,12.893,12.893,73180,0
2016-10-17,12.893,12.96,12.866,12.866,100768,0
2016-10-18,12.903,12.94,12.849,12.858,107176,0
2016-10-19,12.921,12.94,12.884,12.94,101049,0
2016-10-20,12.921,12.965,12.866,12.884,66945,0
2016-10-21,12.903,12.987,12.884,12.95,76231,0
2016-10-24,12.987,13.007,12.987,13.007,66386,0
2016-10-25,13.037,13.057,12.987,13.047,89909,0
2016-10-26,13.047,13.075,12.997,13.027,80243,0
2016-10-27,13.067,13.111,12.987,12.987,133894,0
2016-10-28,12.96,13.047,12.95,13.037,46365,0
2016-10-31,13.037,13.06,12.96,13.017,96605,0
2016-11-01,13.007,13.057,12.95,12.95,77818,0
2016-11-02,12.866,12.94,12.761,12.761,246833,0
2016-11-03,12.771,12.849,12.771,12.781,115377,0
2016-11-04,12.761,12.82,12.757,12.81,90944,0
2016-11-07,12.858,12.893,12.781,12.858,95468,0
2016-11-08,12.82,12.875,12.79,12.866,277065,0
2016-11-09,12.761,12.96,12.685,12.96,340039,0
2016-11-10,12.988,12.988,12.676,12.751,245472,0
2016-11-11,12.694,13.047,12.694,13.028,189168,0
2016-11-14,12.988,13.178,12.988,13.028,240592,0
2016-11-15,13.095,13.207,13.068,13.16,192040,0
2016-11-16,13.16,13.178,13.122,13.178,122324,0
2016-11-17,13.113,13.207,13.113,13.188,150645,0
2016-11-18,13.197,13.236,13.122,13.141,166827,0
2016-11-21,13.197,13.236,13.16,13.207,235644,0
2016-11-22,13.256,13.265,13.16,13.226,290830,0
2016-11-23,13.226,13.285,13.198,13.256,262777,0
2016-11-25,13.341,13.341,13.285,13.304,167536,0
2016-11-28,13.341,13.341,13.265,13.275,180387,0
2016-11-29,13.275,13.313,13.236,13.256,174657,0
2016-11-30,13.246,13.304,13.16,13.178,383458,0
2016-12-01,13.178,13.323,13.168,13.313,97541,0
2016-12-02,13.313,13.313,13.256,13.304,180389,0
2016-12-05,13.323,13.323,13.265,13.295,266224,0
2016-12-06,13.313,13.341,13.275,13.341,148851,0
2016-12-07,13.304,13.406,13.292,13.406,215355,0
2016-12-08,13.369,13.445,13.36,13.388,148284,0
2016-12-09,13.426,13.534,13.407,13.524,190565,0
2016-12-12,13.562,13.589,13.524,13.57,207570,0
2016-12-13,13.552,13.58,13.445,13.474,331857,0
2016-12-14,13.494,13.543,13.445,13.494,375240,0
2016-12-15,13.484,13.484,13.426,13.464,319572,0
2016-12-16,13.514,13.608,13.478,13.608,258277,0
2016-12-19,13.552,13.589,13.514,13.589,216147,0
2016-12-20,13.58,13.654,13.58,13.58,229477,0
2016-12-21,13.618,13.645,13.58,13.608,119220,0
2016-12-22,13.645,13.645,13.552,13.552,286706,0
2016-12-23,13.57,13.703,13.57,13.645,202654,0
2016-12-27,13.674,13.733,13.674,13.693,199945,0
2016-12-28,13.813,13.822,13.677,13.746,195222,0
2016-12-29,13.775,13.859,13.741,13.822,406618,0
2016-12-30,13.859,13.898,13.823,13.869,209396,0
2017-01-03,13.869,13.937,13.851,13.908,203729,0
2017-01-04,13.927,13.937,13.84,13.927,348643,0
2017-01-05,13.917,13.927,13.831,13.888,186471,0
2017-01-06,13.917,13.977,13.898,13.947,305279,0
2017-01-09,13.977,14.044,13.917,13.937,263098,0
2017-01-10,13.947,14.006,13.947,14.006,201731,0
2017-01-11,13.997,14.052,13.997,14.052,308860,0
2017-01-12,14.052,14.052,13.987,13.987,197945,0
2017-01-13,14.034,14.082,14.016,14.082,202372,0
2017-01-17,14.082,14.129,14.052,14.129,97797,0
2017-01-18,14.139,14.139,14.034,14.091,221170,0
2017-01-19,14.099,14.109,14.006,14.034,134517,0
2017-01-20,14.044,14.082,13.947,13.957,295314,0
2017-01-23,14.006,14.006,13.957,13.967,210878,0
2017-01-24,13.967,14.072,13.967,14.034,239570,0
2017-01-25,14.091,14.158,14.072,14.082,242526,0
2017-01-26,14.109,14.148,14.082,14.099,153729,0
2017-01-27,14.129,14.148,14.072,14.099,173180,0
2017-01-30,14.119,14.148,14.082,14.109,182577,0
2017-01-31,14.099,14.148,14.016,14.062,115745,0
2017-02-01,14.099,14.112,14.016,14.034,263793,0
2017-02-02,14.091,14.129,14.034,14.099,468731,0
2017-02-03,14.148,14.178,14.129,14.129,293482,0
2017-02-06,14.168,14.218,14.125,14.218,338715,0
2017-02-07,14.218,14.228,14.129,14.148,245782,0
2017-02-08,14.168,14.168,14.124,14.129,134057,0
2017-02-09,14.158,14.208,14.148,14.168,213649,0
2017-02-10,14.188,14.275,14.109,14.265,412674,0
2017-02-13,14.304,14.304,14.159,14.229,313060,0
2017-02-14,14.248,14.304,14.199,14.294,217791,0
2017-02-15,14.313,14.313,14.229,14.276,230252,0
2017-02-16,14.284,14.294,14.179,14.179,192917,0
2017-02-17,14.229,14.274,14.135,14.189,184762,0
2017-02-21,14.219,14.248,14.179,14.179,98764,0
2017-02-22,14.209,14.266,14.209,14.229,155165,0
2017-02-23,14.238,14.294,14.209,14.209,206704,0
2017-02-24,14.209,14.266,14.209,14.238,132433,0
2017-02-27,14.248,14.284,14.209,14.229,133287,0
2017-02-28,14.257,14.284,14.238,14.248,203362,0
2017-03-01,14.294,14.351,14.287,14.341,126624,0
2017-03-02,14.341,14.351,14.229,14.229,92077,0
2017-03-03,14.276,14.304,14.229,14.276,214079,0
2017-03-06,14.266,14.304,14.119,14.229,173401,0
2017-03-07,14.169,14.266,14.169,14.189,138804,0
2017-03-08,14.209,14.258,14.199,14.257,130455,0
2017-03-09,14.219,14.219,14.062,14.062,187415,0
2017-03-10,14.072,14.142,14.072,14.139,113192,0
2017-03-13,14.17,14.17,14.026,14.053,172137,0
2017-03-14,14.035,14.082,13.997,14.063,145787,0
2017-03-15,14.063,14.2,14.026,14.2,184007,0
2017-03-16,14.239,14.259,14.17,14.239,85046,0
2017-03-17,14.19,14.333,14.19,14.278,104817,0
2017-03-20,14.278,14.306,14.249,14.268,66298,0
2017-03-21,14.296,14.3,14.13,14.16,135845,0
2017-03-22,14.16,14.239,14.15,14.239,104344,0
2017-03-23,14.239,14.315,14.19,14.22,105470,0
2017-03-24,14.249,14.306,14.249,14.296,98989,0
2017-03-27,14.249,14.249,14.1,14.1,150755,0
2017-03-28,14.13,14.23,14.13,14.21,76131,0
2017-03-29,14.22,14.268,14.19,14.19,94477,0
2017-03-30,14.18,14.21,14.063,14.082,136575,0
2017-03-31,14.12,14.2,14.016,14.063,198770,0
2017-04-03,14.035,14.082,13.907,13.967,271733,0
2017-04-04,13.997,14.026,13.957,13.987,160822,0
2017-04-05,14.035,14.053,13.927,13.957,134857,0
2017-04-06,13.967,13.987,13.858,13.868,299350,0
2017-04-07,13.84,13.887,13.802,13.858,198251,0
2017-04-10,13.858,13.947,13.858,13.937,118276,0
2017-04-11,13.958,14.017,13.933,13.978,92761,0
2017-04-12,14.017,14.017,13.938,13.978,121226,0
2017-04-13,13.968,13.998,13.948,13.968,147125,0
2017-04-17,13.968,13.978,13.888,13.928,111212,0
2017-04-18,13.948,13.998,13.898,13.908,117027,0
2017-04-19,13.948,14.036,13.948,13.998,136106,0
2017-04-20,14.007,14.017,13.986,13.998,87254,0
2017-04-21,14.027,14.046,13.998,14.017,84872,0
2017-04-24,14.084,14.109,14.007,14.046,87086,0
2017-04-25,14.065,14.102,13.988,14.046,252596,0
2017-04-26,14.065,14.065,14.007,14.036,124335,0
2017-04-27,14.055,14.065,14.024,14.065,64245,0
2017-04-28,14.036,14.084,14.017,14.084,58375,0
2017-05-01,14.065,14.182,14.055,14.055,146568,0
2017-05-02,14.055,14.152,14.027,14.132,498413,0
2017-05-03,14.122,14.142,13.938,14.036,139267,0
2017-05-04,14.036,14.065,13.918,14.017,129192,0
2017-05-05,14.027,14.046,13.958,14.007,86480,0
2017-05-08,14.036,14.055,13.958,13.958,109099,0
2017-05-09,13.988,14.046,13.973,14.046,84414,0
2017-05-10,14.036,14.142,14.036,14.142,133700,0
2017-05-11,14.143,14.173,14.066,14.066,131896,0
2017-05-12,14.066,14.173,13.998,14.037,386091,0
2017-05-15,14.076,14.094,14.017,14.017,109157,0
2017-05-16,14.027,14.056,14.007,14.027,65514,0
2017-05-17,14.027,14.047,13.908,13.938,151599,0
2017-05-18,13.968,14.037,13.928,14.027,134232,0
2017-05-19,14.027,14.103,14.014,14.066,100258,0
2017-05-22,14.085,14.085,14.017,14.066,108560,0
2017-05-23,14.094,14.143,14.094,14.113,87900,0
2017-05-24,14.085,14.094,14.056,14.085,75095,0
2017-05-25,14.085,14.173,14.085,14.173,106592,0
2017-05-26,14.173,14.193,14.103,14.103,130652,0
2017-05-30,14.085,14.133,14.085,14.123,94495,0
2017-05-31,14.153,14.173,14.113,14.123,80891,0
2017-06-01,14.133,14.143,14.085,14.113,169204,0
2017-06-02,14.133,14.133,14.076,14.113,96507,0
2017-06-05,14.076,14.113,14.007,14.027,209836,0
2017-06-06,14.047,14.076,14.013,14.037,99245,0
2017-06-07,14.027,14.037,13.978,14.037,113934,0
2017-06-08,14.056,14.056,13.948,14.007,118952,0
2017-06-09,13.978,14.007,13.938,13.948,128270,0
2017-06-12,13.968,13.998,13.938,13.968,113409,0
2017-06-13,13.979,14.008,13.949,13.949,83324,0
2017-06-14,13.949,14.008,13.949,13.979,77917,0
2017-06-15,13.979,13.979,13.899,13.949,87408,0
2017-06-16,13.959,13.979,13.889,13.889,88334,0
2017-06-19,13.919,13.959,13.87,13.959,76638,0
2017-06-20,13.939,13.959,13.86,13.959,93006,0
2017-06-21,13.959,13.979,13.713,13.841,293604,0
2017-06-22,13.86,13.891,13.595,13.713,401719,0
2017-06-23,13.703,13.831,13.703,13.812,162996,0
2017-06-26,13.792,13.831,13.678,13.703,197586,0
2017-06-27,13.683,13.733,13.644,13.703,223559,0
2017-06-28,13.693,13.773,13.693,13.703,106908,0
2017-06-29,13.713,13.763,13.693,13.693,91241,0
2017-06-30,13.743,13.841,13.733,13.841,111197,0
2017-07-03,13.86,13.899,13.831,13.879,56701,0
2017-07-05,13.879,13.899,13.782,13.831,92470,0
2017-07-06,13.782,13.821,13.763,13.763,88845,0
2017-07-07,13.763,13.851,13.763,13.851,91153,0
2017-07-10,13.86,13.909,13.858,13.909,60068,0
2017-07-11,13.879,13.929,13.86,13.889,70531,0
2017-07-12,13.899,13.949,13.879,13.919,54737,0
2017-07-13,13.929,13.969,13.87,13.959,95009,0
2017-07-14,13.959,13.959,13.899,13.909,62970,0
2017-07-17,13.919,13.959,13.87,13.939,75247,0
2017-07-18,13.919,13.959,13.899,13.909,38722,0
2017-07-19,13.939,14.009,13.929,13.949,104815,0
2017-07-20,13.949,13.969,13.899,13.899,86247,0
2017-07-21,13.929,13.969,13.87,13.969,135635,0
2017-07-24,13.969,13.979,13.86,13.86,258694,0
2017-07-25,13.879,13.919,13.851,13.86,277890,0
2017-07-26,13.889,13.939,13.879,13.939,293468,0
2017-07-27,13.939,14.048,13.939,14.048,204398,0
2017-07-28,14.029,14.078,13.979,14.078,97106,0
2017-07-31,14.078,14.116,14.058,14.116,144720,0
2017-08-01,14.126,14.196,14.106,14.136,188225,0
2017-08-02,14.029,14.068,13.919,13.979,711719,0
2017-08-03,13.969,14.009,13.899,13.929,194509,0
2017-08-04,13.959,13.969,13.929,13.969,92451,0
2017-08-07,13.969,13.989,13.919,13.949,205680,0
2017-08-08,13.939,14.048,13.936,13.969,158585,0
2017-08-09,13.949,13.959,13.869,13.919,238148,0
2017-08-10,13.899,13.899,13.752,13.762,166880,0
2017-08-11,13.633,13.891,13.633,13.852,212248,0
2017-08-14,13.861,13.951,13.861,13.891,153888,0
2017-08-15,13.921,13.991,13.911,13.971,243769,0
2017-08-16,13.961,14.001,13.911,13.921,80493,0
2017-08-17,13.891,14.001,13.891,13.931,207448,0
2017-08-18,13.901,13.931,13.871,13.901,140452,0
2017-08-21,13.911,13.951,13.901,13.921,138997,0
2017-08-22,13.971,13.971,13.911,13.961,75453,0
2017-08-23,13.941,13.951,13.891,13.941,110653,0
2017-08-24,13.931,13.971,13.931,13.931,103779,0
2017-08-25,13.951,13.951,13.931,13.951,54727,0
2017-08-28,13.951,13.961,13.911,13.961,109634,0
2017-08-29,13.941,13.971,13.941,13.961,80643,0
2017-08-30,13.961,13.981,13.852,13.871,166536,0
2017-08-31,13.871,13.981,13.871,13.981,174949,0
2017-09-01,13.951,14.021,13.951,14.001,130921,0
2017-09-05,14.001,14.001,13.852,13.901,114468,0
2017-09-06,13.931,13.941,13.852,13.871,133073,0
2017-09-07,13.891,13.971,13.891,13.921,71144,0
2017-09-08,13.901,13.931,13.881,13.881,82146,0
2017-09-11,13.921,13.981,13.881,13.961,113785,0
2017-09-12,13.961,13.961,13.861,13.861,116830,0
2017-09-13,13.861,13.941,13.861,13.931,126222,0
2017-09-14,13.931,13.951,13.871,13.901,82633,0
2017-09-15,13.901,13.941,13.852,13.871,81761,0
2017-09-18,13.901,13.909,13.782,13.782,172483,0
2017-09-19,13.782,13.832,13.762,13.832,280561,0
2017-09-20,13.832,13.931,13.798,13.921,363668,0
2017-09-21,13.881,13.941,13.832,13.921,162750,0
2017-09-22,13.911,14.091,13.911,14.061,187999,0
2017-09-25,14.041,14.081,14.011,14.081,230839,0
2017-09-26,14.061,14.11,14.016,14.071,102595,0
2017-09-27,14.1,14.16,14.1,14.13,162741,0
2017-09-28,14.12,14.29,14.12,14.29,195215,0
2017-09-29,14.32,14.32,14.21,14.3,198425,0
2017-10-02,14.27,14.31,14.24,14.3,86236,0
2017-10-03,14.32,14.329,14.29,14.31,119603,0
2017-10-04,14.29,14.31,14.18,14.18,107852,0
2017-10-05,14.22,14.23,14.16,14.22,131230,0
2017-10-06,14.19,14.24,14.12,14.19,117485,0
2017-10-09,14.18,14.24,14.17,14.24,73663,0
2017-10-10,14.24,14.24,14.19,14.19,78664,0
2017-10-11,14.22,14.3,14.205,14.26,97316,0
2017-10-12,14.22,14.28,14.2,14.21,58896,0
2017-10-13,14.25,14.27,14.2311,14.25,50383,0
2017-10-16,14.27,14.27,14.2,14.23,56750,0
2017-10-17,14.19,14.23,14.17,14.17,93313,0
2017-10-18,14.16,14.2,14.14,14.16,55691,0
2017-10-19,14.16,14.2,14.1464,14.18,76715,0
2017-10-20,14.2,14.26,14.13,14.25,93072,0
2017-10-23,14.21,14.29,14.21,14.23,95315,0
2017-10-24,14.27,14.31,14.23,14.3,62696,0
2017-10-25,14.27,14.3,14.24,14.28,131892,0
2017-10-26,14.26,14.31,14.219,14.28,116472,0
2017-10-27,14.29,14.4,14.25,14.4,113145,0
2017-10-30,14.3673,14.39,14.3,14.3,72971,0
2017-10-31,14.34,14.35,14.27,14.31,67524,0
2017-11-01,14.34,14.34,14.26,14.27,61952,0
2017-11-02,14.28,14.29,14.16,14.17,115115,0
2017-11-03,14.19,14.19,14.09,14.13,95741,0
2017-11-06,14.13,14.15,14.06,14.08,149020,0
2017-11-07,14.07,14.1162,14.04,14.06,105555,0
2017-11-08,14.06,14.1,14.03,14.09,164196,0
2017-11-09,14.03,14.13,13.98,14.09,176674,0
2017-11-10,14.05,14.05,13.99,13.99,47953,0
