Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.359,13.359,13.27,13.332,84885,0
2005-02-28,13.366,13.376,13.308,13.354,82154,0
2005-03-01,13.419,13.454,13.389,13.425,83013,0
2005-03-02,13.405,13.45,13.376,13.389,122807,0
2005-03-03,13.45,13.45,13.285,13.342,148094,0
2005-03-04,13.359,13.383,13.248,13.29,86422,0
2005-03-07,13.332,13.338,13.258,13.338,88131,0
2005-03-08,13.328,13.413,13.297,13.405,162266,0
2005-03-09,13.405,13.405,13.215,13.277,140059,0
2005-03-10,13.253,13.253,13.117,13.186,153553,0
2005-03-11,13.244,13.244,13.076,13.109,127590,0
2005-03-14,13.105,13.114,12.89,12.929,146546,0
2005-03-15,12.929,12.98,12.756,12.795,177969,0
2005-03-16,12.781,12.789,12.579,12.622,155430,0
2005-03-17,12.579,12.676,12.557,12.598,173708,0
2005-03-18,12.622,12.641,12.52,12.576,97190,0
2005-03-21,12.557,12.557,12.242,12.336,193697,0
2005-03-22,12.336,12.336,12.068,12.185,170804,0
2005-03-23,12.037,12.068,11.724,11.896,268676,0
2005-03-24,11.896,12.042,11.896,12.042,150479,0
2005-03-28,11.907,11.984,11.767,11.87,171829,0
2005-03-29,11.856,11.926,11.808,11.907,69343,0
2005-03-30,11.961,12.215,11.961,12.095,117339,0
2005-03-31,12.185,12.371,12.123,12.353,98721,0
2005-04-01,12.579,12.598,12.271,12.43,62853,0
2005-04-04,12.409,12.409,12.193,12.288,89503,0
2005-04-05,12.288,12.384,12.252,12.319,90185,0
2005-04-06,12.371,12.377,12.258,12.371,90866,0
2005-04-07,12.353,12.377,12.307,12.371,75662,0
2005-04-08,12.371,12.554,12.371,12.499,132031,0
2005-04-11,12.499,12.529,12.409,12.499,102653,0
2005-04-12,12.52,12.52,12.242,12.409,158171,0
2005-04-13,12.384,12.468,12.353,12.377,89846,0
2005-04-14,12.353,12.353,12.215,12.276,72083,0
2005-04-15,12.242,12.271,12.141,12.201,113926,0
2005-04-18,12.161,12.346,12.141,12.325,104367,0
2005-04-19,12.353,12.576,12.336,12.464,113072,0
2005-04-20,12.488,12.506,12.271,12.441,119729,0
2005-04-21,12.436,12.468,12.271,12.377,111541,0
2005-04-22,12.353,12.365,12.242,12.319,72420,0
2005-04-25,12.288,12.404,12.288,12.399,91380,0
2005-04-26,12.399,12.524,12.342,12.475,112217,0
2005-04-27,12.52,12.554,12.468,12.506,70031,0
2005-04-28,12.529,12.579,12.494,12.576,59094,0
2005-04-29,12.579,12.634,12.554,12.592,81129,0
2005-05-02,12.622,12.622,12.409,12.541,94288,0
2005-05-03,12.524,12.629,12.499,12.629,74985,0
2005-05-04,12.592,12.71,12.579,12.699,134596,0
2005-05-05,12.725,12.745,12.592,12.629,80282,0
2005-05-06,12.699,12.725,12.541,12.571,74985,0
2005-05-09,12.641,12.641,12.506,12.554,91038,0
2005-05-10,12.61,12.61,12.529,12.557,97701,0
2005-05-11,12.529,12.665,12.529,12.641,81129,0
2005-05-12,12.576,12.579,12.524,12.554,91038,0
2005-05-13,12.557,12.571,12.488,12.535,105393,0
2005-05-16,12.579,12.579,12.488,12.524,89503,0
2005-05-17,12.541,12.541,12.446,12.514,71399,0
2005-05-18,12.541,12.557,12.488,12.554,95824,0
2005-05-19,12.576,12.579,12.52,12.576,69175,0
2005-05-20,12.541,12.629,12.541,12.629,51751,0
2005-05-23,12.557,12.66,12.548,12.579,66270,0
2005-05-24,12.606,12.665,12.576,12.614,123324,0
2005-05-25,12.641,12.676,12.579,12.598,91380,0
2005-05-26,12.548,12.676,12.541,12.671,66784,0
2005-05-27,12.684,12.789,12.671,12.731,65588,0
2005-05-31,12.749,12.773,12.71,12.77,88818,0
2005-06-01,12.795,12.878,12.756,12.878,81987,0
2005-06-02,12.795,12.795,12.557,12.614,235033,0
2005-06-03,12.641,12.731,12.622,12.684,161408,0
2005-06-06,12.745,12.81,12.72,12.81,112728,0
2005-06-07,12.801,12.845,12.756,12.829,125717,0
2005-06-08,12.756,12.816,12.756,12.795,94109,0
2005-06-09,12.641,12.739,12.641,12.684,149623,0
2005-06-10,12.653,12.676,12.579,12.653,78740,0
2005-06-13,12.641,12.641,12.529,12.529,80792,0
2005-06-14,12.564,12.564,12.499,12.557,98215,0
2005-06-15,12.557,12.576,12.441,12.506,170979,0
2005-06-16,12.499,12.499,12.46,12.494,94965,0
2005-06-17,12.482,12.564,12.46,12.564,96668,0
2005-06-20,12.592,12.606,12.52,12.571,86262,0
2005-06-21,12.571,12.598,12.514,12.579,79418,0
2005-06-22,12.579,12.66,12.535,12.653,86086,0
2005-06-23,12.676,12.71,12.629,12.688,96337,0
2005-06-24,12.725,12.725,12.66,12.688,47992,0
2005-06-27,12.71,12.725,12.579,12.671,118195,0
2005-06-28,12.641,12.715,12.579,12.66,90866,0
2005-06-29,12.641,12.693,12.598,12.684,68322,0
2005-06-30,12.693,12.693,12.606,12.641,68322,0
2005-07-01,12.641,12.749,12.614,12.725,83528,0
2005-07-05,12.739,12.745,12.676,12.739,119214,0
2005-07-06,12.756,12.801,12.725,12.781,129299,0
2005-07-07,12.684,12.71,12.529,12.671,219314,0
2005-07-08,12.671,12.739,12.66,12.688,89671,0
2005-07-11,12.671,12.731,12.622,12.71,84885,0
2005-07-12,12.699,12.762,12.665,12.745,101288,0
2005-07-13,12.781,12.789,12.745,12.781,80282,0
2005-07-14,12.807,12.816,12.77,12.789,80968,0
2005-07-15,12.789,12.789,12.699,12.749,72420,0
2005-07-18,12.693,12.781,12.676,12.72,95136,0
2005-07-19,12.72,12.781,12.72,12.77,62175,0
2005-07-20,12.801,12.801,12.725,12.773,107780,0
2005-07-21,12.781,12.795,12.61,12.699,105045,0
2005-07-22,12.72,12.731,12.52,12.671,70374,0
2005-07-25,12.725,12.739,12.641,12.725,81811,0
2005-07-26,12.739,12.789,12.688,12.789,128786,0
2005-07-27,12.795,12.845,12.756,12.84,63713,0
2005-07-28,12.845,12.878,12.789,12.878,73786,0
2005-07-29,12.878,12.917,12.807,12.909,73271,0
2005-08-01,12.917,12.945,12.85,12.917,80282,0
2005-08-02,12.878,12.957,12.84,12.85,96668,0
2005-08-03,12.878,12.975,12.878,12.897,70882,0
2005-08-04,12.878,12.945,12.807,12.872,62000,0
2005-08-05,12.929,12.929,12.789,12.816,85237,0
2005-08-08,12.845,12.845,12.66,12.699,83354,0
2005-08-09,12.699,12.699,12.557,12.622,107266,0
2005-08-10,12.688,12.725,12.585,12.653,86595,0
2005-08-11,12.61,12.684,12.576,12.653,74474,0
2005-08-12,12.671,12.671,12.579,12.653,65588,0
2005-08-15,12.653,12.665,12.61,12.634,70199,0
2005-08-16,12.634,12.66,12.585,12.629,115465,0
2005-08-17,12.653,12.66,12.557,12.579,103337,0
2005-08-18,12.641,12.641,12.524,12.571,111541,0
2005-08-19,12.61,12.61,12.529,12.557,83864,0
2005-08-22,12.598,12.606,12.52,12.557,99065,0
2005-08-23,12.592,12.598,12.514,12.548,135105,0
2005-08-24,12.598,12.606,12.554,12.579,78234,0
2005-08-25,12.576,12.634,12.576,12.579,87109,0
2005-08-26,12.622,12.641,12.579,12.622,83182,0
2005-08-29,12.61,12.693,12.606,12.693,65761,0
2005-08-30,12.693,12.781,12.671,12.77,122807,0
2005-08-31,12.789,12.816,12.699,12.816,83013,0
2005-09-01,12.795,12.807,12.77,12.789,71743,0
2005-09-02,12.789,12.845,12.789,12.845,132378,0
2005-09-06,12.807,12.929,12.807,12.897,111541,0
2005-09-07,12.929,12.929,12.864,12.897,79587,0
2005-09-08,12.883,12.883,12.789,12.845,94965,0
2005-09-09,12.845,12.878,12.756,12.807,102825,0
2005-09-12,12.816,12.845,12.756,12.795,114434,0
2005-09-13,12.834,12.84,12.756,12.807,70882,0
2005-09-14,12.816,12.845,12.72,12.789,109484,0
2005-09-15,12.756,12.756,12.66,12.671,102998,0
2005-09-16,12.699,12.706,12.606,12.647,109653,0
2005-09-19,12.585,12.634,12.541,12.571,104703,0
2005-09-20,12.61,12.61,12.524,12.524,141937,0
2005-09-21,12.548,12.557,12.464,12.514,99577,0
2005-09-22,12.548,12.564,12.288,12.409,157991,0
2005-09-23,12.416,12.499,12.384,12.441,100774,0
2005-09-26,12.482,12.482,12.36,12.464,73786,0
2005-09-27,12.409,12.409,12.185,12.307,147403,0
2005-09-28,12.276,12.377,12.252,12.302,110677,0
2005-09-29,12.237,12.313,12.215,12.295,97528,0
2005-09-30,12.313,12.325,12.258,12.288,69000,0
2005-10-03,12.325,12.36,12.295,12.353,86086,0
2005-10-04,12.36,12.446,12.325,12.43,105045,0
2005-10-05,12.371,12.43,12.353,12.43,88302,0
2005-10-06,12.43,12.446,12.371,12.409,84377,0
2005-10-07,12.365,12.396,12.265,12.336,76180,0
2005-10-10,12.302,12.319,12.156,12.185,113072,0
2005-10-11,12.185,12.185,11.724,11.833,210602,0
2005-10-12,11.815,11.838,11.648,11.838,200520,0
2005-10-13,11.808,11.827,11.609,11.644,167900,0
2005-10-14,11.594,11.638,11.404,11.552,205819,0
2005-10-17,11.505,11.668,11.505,11.668,136471,0
2005-10-18,11.724,11.767,11.644,11.757,135284,0
2005-10-19,11.757,11.778,11.698,11.762,113926,0
2005-10-20,11.767,11.778,11.684,11.71,92574,0
2005-10-21,11.767,11.767,11.698,11.757,65417,0
2005-10-24,11.757,11.784,11.698,11.784,94288,0
2005-10-25,11.788,11.838,11.757,11.796,79935,0
2005-10-26,11.774,11.838,11.752,11.778,119729,0
2005-10-27,11.762,11.883,11.729,11.778,97363,0
2005-10-28,11.827,11.87,11.729,11.757,62000,0
2005-10-31,11.778,11.808,11.739,11.767,109138,0
2005-11-01,11.796,11.8,11.691,11.784,84559,0
2005-11-02,11.757,11.788,11.698,11.778,118542,0
2005-11-03,11.838,11.889,11.774,11.827,97528,0
2005-11-04,11.87,11.87,11.691,11.734,102477,0
2005-11-07,11.767,11.833,11.71,11.724,74474,0
2005-11-08,11.734,11.827,11.734,11.827,70546,0
2005-11-09,11.762,11.762,11.638,11.661,107441,0
2005-11-10,11.654,11.706,11.621,11.661,122298,0
2005-11-11,11.684,11.691,11.609,11.638,89671,0
2005-11-14,11.621,11.621,11.546,11.568,112217,0
2005-11-15,11.558,11.594,11.49,11.515,122127,0
2005-11-16,11.49,11.515,11.435,11.48,141425,0
2005-11-17,11.475,11.49,11.377,11.411,181734,0
2005-11-18,11.363,11.44,11.356,11.44,142285,0
2005-11-21,11.445,11.48,11.323,11.377,216751,0
2005-11-22,11.39,11.39,11.235,11.306,209230,0
2005-11-23,11.28,11.396,11.243,11.39,153382,0
2005-11-25,11.445,11.457,11.382,11.452,39112,0
2005-11-28,11.469,11.469,11.377,11.463,132721,0
2005-11-29,11.48,11.505,11.435,11.469,152871,0
2005-11-30,11.435,11.475,11.37,11.396,162434,0
2005-12-01,11.418,11.429,11.356,11.398,267992,0
2005-12-02,11.398,11.457,11.377,11.435,170979,0
2005-12-05,11.445,11.452,11.363,11.398,117515,0
2005-12-06,11.404,11.404,11.293,11.323,172003,0
2005-12-07,11.334,11.37,11.306,11.363,296519,0
2005-12-08,11.323,11.338,11.217,11.311,157825,0
2005-12-09,11.293,11.311,11.217,11.222,225971,0
2005-12-12,11.222,11.235,11.152,11.2,225971,0
2005-12-13,11.176,11.217,11.136,11.147,207356,0
2005-12-14,11.142,11.293,11.142,11.26,298055,0
2005-12-15,11.323,11.329,11.267,11.329,215895,0
2005-12-16,11.348,11.356,11.323,11.338,201381,0
2005-12-19,11.334,11.404,11.323,11.348,226655,0
2005-12-20,11.323,11.323,11.204,11.293,191133,0
2005-12-21,11.319,11.435,11.293,11.423,284046,0
2005-12-22,11.475,11.535,11.435,11.49,300273,0
2005-12-23,11.457,11.552,11.435,11.54,179687,0
2005-12-27,11.617,11.628,11.486,11.515,239643,0
2005-12-28,11.505,11.552,11.404,11.463,191133,0
2005-12-29,11.463,11.535,11.435,11.522,200352,0
2005-12-30,11.604,11.604,11.496,11.563,381579,0
2006-01-03,11.558,11.717,11.558,11.717,168412,0
2006-01-04,11.496,11.604,11.404,11.594,485082,0
2006-01-05,11.594,11.644,11.581,11.633,169953,0
2006-01-06,11.661,11.724,11.621,11.724,133910,0
2006-01-09,11.724,11.788,11.724,11.762,109313,0
2006-01-10,11.757,11.815,11.734,11.796,150993,0
2006-01-11,11.752,11.762,11.71,11.762,211795,0
2006-01-12,11.838,11.838,11.757,11.815,139720,0
2006-01-13,11.883,11.883,11.815,11.87,88473,0
2006-01-17,11.883,11.889,11.778,11.808,129812,0
2006-01-18,11.757,11.845,11.744,11.845,89846,0
2006-01-19,11.87,11.896,11.849,11.896,93425,0
2006-01-20,11.896,11.931,11.875,11.907,150310,0
2006-01-23,12.042,12.188,11.926,12.102,158335,0
2006-01-24,12.102,12.135,12.031,12.111,88645,0
2006-01-25,12.135,12.167,12.102,12.129,146720,0
2006-01-26,12.271,12.271,12.007,12.061,122459,0
2006-01-27,12.117,12.117,12.022,12.072,92916,0
2006-01-30,12.102,12.102,12.007,12.061,103507,0
2006-01-31,12.178,12.178,12.042,12.042,117853,0
2006-02-01,12.102,12.129,12.042,12.09,150137,0
2006-02-02,12.161,12.178,12.072,12.102,119214,0
2006-02-03,12.129,12.135,11.99,12.022,128267,0
2006-02-06,12.09,12.09,11.996,12.007,121780,0
2006-02-07,12.068,12.068,11.99,12.001,91724,0
2006-02-08,11.996,12.061,11.99,12.037,114781,0
2006-02-09,12.056,12.061,11.914,11.95,108802,0
2006-02-10,12.061,12.068,11.907,11.907,94288,0
2006-02-13,11.956,11.984,11.845,11.883,106921,0
2006-02-14,11.896,11.896,11.845,11.849,106233,0
2006-02-15,11.875,11.875,11.717,11.762,172003,0
2006-02-16,11.815,11.827,11.778,11.788,94453,0
2006-02-17,11.815,11.907,11.815,11.907,121105,0
2006-02-21,11.767,11.961,11.767,11.938,178999,0
2006-02-22,11.967,12.042,11.926,12.042,133057,0
2006-02-23,12.09,12.09,11.967,12.061,114781,0
2006-02-24,12.061,12.072,12.001,12.061,81299,0
2006-02-27,12.102,12.129,12.072,12.078,107100,0
2006-02-28,12.22,12.22,12.086,12.117,127250,0
2006-03-01,12.161,12.22,12.117,12.22,143825,0
2006-03-02,12.22,12.232,12.135,12.188,94453,0
2006-03-03,12.167,12.201,12.161,12.161,80968,0
2006-03-06,12.201,12.22,12.056,12.095,101633,0
2006-03-07,12.095,12.095,11.931,11.956,119395,0
2006-03-08,12.086,12.086,11.926,11.984,73616,0
2006-03-09,11.914,11.926,11.849,11.926,86262,0
2006-03-10,11.956,11.956,11.821,11.827,113416,0
2006-03-13,11.914,11.914,11.856,11.856,43212,0
2006-03-14,11.875,11.883,11.838,11.863,85751,0
2006-03-15,11.881,11.883,11.833,11.863,71054,0
2006-03-16,11.883,11.984,11.87,11.907,67978,0
2006-03-17,12.015,12.015,11.926,11.956,79935,0
2006-03-20,11.95,12.042,11.95,11.971,60130,0
2006-03-21,11.971,12.022,11.926,11.938,67645,0
2006-03-22,11.956,11.984,11.931,11.967,100263,0
2006-03-23,11.961,12.042,11.961,11.971,81129,0
2006-03-24,12.007,12.042,11.984,12.031,94623,0
2006-03-27,12.031,12.031,11.889,11.889,116147,0
2006-03-28,11.926,11.931,11.889,11.889,70374,0
2006-03-29,11.95,11.978,11.896,11.896,68151,0
2006-03-30,11.971,11.971,11.833,11.833,72420,0
2006-03-31,11.833,11.838,11.767,11.767,128101,0
2006-04-03,11.757,11.774,11.698,11.757,115125,0
2006-04-04,11.744,11.788,11.744,11.784,81129,0
2006-04-05,11.778,11.821,11.778,11.8,56028,0
2006-04-06,11.815,11.827,11.784,11.788,54490,0
2006-04-07,11.734,11.767,11.628,11.628,107615,0
2006-04-10,11.621,11.621,11.51,11.51,131858,0
2006-04-11,11.469,11.515,11.342,11.342,111541,0
2006-04-12,11.398,11.505,11.342,11.356,98039,0
2006-04-13,11.356,11.356,11.306,11.311,97701,0
2006-04-17,11.311,11.334,11.28,11.319,141937,0
2006-04-18,11.3,11.363,11.28,11.334,181566,0
2006-04-19,11.377,11.445,11.334,11.334,107266,0
2006-04-20,11.37,11.37,11.293,11.334,93782,0
2006-04-21,11.334,11.396,11.334,11.39,83354,0
2006-04-24,11.435,11.457,11.382,11.411,82154,0
2006-04-25,11.48,11.48,11.398,11.435,135105,0
2006-04-26,11.44,11.469,11.404,11.411,65249,0
2006-04-27,11.435,11.445,11.404,11.429,333242,0
2006-04-28,11.463,11.475,11.423,11.452,154580,0
2006-05-01,11.51,11.609,11.452,11.457,151848,0
2006-05-02,11.475,11.528,11.452,11.457,213332,0
2006-05-03,11.469,11.49,11.418,11.418,59447,0
2006-05-04,11.418,11.496,11.411,11.411,107441,0
2006-05-05,11.44,11.496,11.418,11.418,71565,0
2006-05-08,11.418,11.546,11.418,11.486,194203,0
2006-05-09,11.382,11.435,11.382,11.398,105045,0
2006-05-10,11.411,11.411,11.382,11.396,62000,0
2006-05-11,11.396,11.429,11.37,11.382,104019,0
2006-05-12,11.382,11.418,11.342,11.342,93425,0
2006-05-15,11.363,11.382,11.338,11.363,66784,0
2006-05-16,11.396,11.423,11.377,11.377,88818,0
2006-05-17,11.429,11.429,11.3,11.3,115634,0
2006-05-18,11.306,11.338,11.273,11.273,85913,0
2006-05-19,11.28,11.348,11.28,11.319,71909,0
2006-05-22,11.306,11.323,11.286,11.293,78568,0
2006-05-23,11.323,11.39,11.319,11.348,75662,0
2006-05-24,11.329,11.356,11.319,11.338,102998,0
2006-05-25,11.396,11.411,11.306,11.342,92752,0
2006-05-26,11.334,11.377,11.334,11.37,102653,0
2006-05-30,11.39,11.411,11.338,11.37,53466,0
2006-05-31,11.382,11.411,11.356,11.382,80282,0
2006-06-01,11.39,11.429,11.377,11.39,67645,0
2006-06-02,11.404,11.587,11.404,11.558,219651,0
2006-06-05,11.587,11.628,11.546,11.568,86767,0
2006-06-06,11.617,11.638,11.581,11.587,134765,0
2006-06-07,11.609,11.621,11.568,11.568,68322,0
2006-06-08,11.568,11.568,11.486,11.496,84377,0
2006-06-09,11.505,11.581,11.475,11.486,53127,0
2006-06-12,11.48,11.515,11.418,11.418,51239,0
2006-06-13,11.418,11.48,11.418,11.445,84377,0
2006-06-14,11.463,11.463,11.404,11.418,71231,0
2006-06-15,11.457,11.522,11.429,11.445,91553,0
2006-06-16,11.452,11.552,11.435,11.475,82670,0
2006-06-19,11.522,11.522,11.44,11.445,58758,0
2006-06-20,11.475,11.535,11.463,11.48,202915,0
2006-06-21,11.49,11.546,11.457,11.546,350316,0
2006-06-22,11.49,11.546,11.48,11.528,57216,0
2006-06-23,11.535,11.54,11.486,11.54,89846,0
2006-06-26,11.54,11.54,11.396,11.435,85575,0
2006-06-27,11.457,11.469,11.278,11.334,88645,0
2006-06-28,11.39,11.404,11.293,11.342,81299,0
2006-06-29,11.37,11.398,11.342,11.396,39284,0
2006-06-30,11.423,11.435,11.356,11.398,46112,0
2006-07-03,11.382,11.604,11.356,11.604,87109,0
2006-07-05,11.604,11.604,11.475,11.522,53635,0
2006-07-06,11.535,11.552,11.496,11.54,70720,0
2006-07-07,11.54,11.546,11.469,11.486,63713,0
2006-07-10,11.552,11.552,11.469,11.48,60293,0
2006-07-11,11.457,11.463,11.382,11.404,62346,0
2006-07-12,11.435,11.457,11.418,11.457,57386,0
2006-07-13,11.49,11.49,11.435,11.49,63029,0
2006-07-14,11.463,11.49,11.445,11.49,134076,0
2006-07-17,11.505,11.51,11.411,11.48,99230,0
2006-07-18,11.51,11.51,11.429,11.435,63029,0
2006-07-19,11.49,11.515,11.44,11.515,84209,0
2006-07-20,11.546,11.546,11.48,11.51,52613,0
2006-07-21,11.546,11.546,11.463,11.535,72591,0
2006-07-24,11.535,11.599,11.51,11.599,76356,0
2006-07-25,11.621,11.691,11.609,11.691,101633,0
2006-07-26,11.808,11.808,11.698,11.774,105730,0
2006-07-27,11.774,11.821,11.762,11.788,92752,0
2006-07-28,11.815,11.821,11.762,11.788,95652,0
2006-07-31,11.821,11.821,11.762,11.815,77548,0
2006-08-01,11.815,11.889,11.784,11.883,119903,0
2006-08-02,11.914,11.95,11.903,11.943,109653,0
2006-08-03,11.956,11.956,11.881,11.938,75152,0
2006-08-04,12.086,12.102,11.99,12.015,109313,0
2006-08-07,12.022,12.072,11.996,12.007,117684,0
2006-08-08,12.068,12.072,12.007,12.042,142959,0
2006-08-09,11.984,12.037,11.978,11.996,162779,0
2006-08-10,12.015,12.037,11.943,11.99,105559,0
2006-08-11,12.015,12.056,11.971,12.007,106069,0
2006-08-14,12.056,12.056,11.99,12.022,83013,0
2006-08-15,12.072,12.086,12.015,12.027,101633,0
2006-08-16,12.141,12.141,12.068,12.129,74985,0
2006-08-17,12.129,12.161,12.107,12.161,79765,0
2006-08-18,12.178,12.22,12.129,12.22,85751,0
2006-08-21,12.224,12.271,12.201,12.271,69685,0
2006-08-22,12.33,12.36,12.276,12.36,149967,0
2006-08-23,12.377,12.404,12.336,12.404,132378,0
2006-08-24,12.396,12.441,12.384,12.43,297031,0
2006-08-25,12.454,12.514,12.396,12.514,113240,0
2006-08-28,12.571,12.571,12.399,12.454,211966,0
2006-08-29,12.499,12.499,12.409,12.446,136133,0
2006-08-30,12.506,12.506,12.43,12.494,156800,0
2006-08-31,12.506,12.506,12.46,12.482,155601,0
2006-09-01,12.506,12.548,12.488,12.524,153722,0
2006-09-05,12.592,12.592,12.506,12.506,96500,0
2006-09-06,12.554,12.554,12.288,12.336,215045,0
2006-09-07,12.271,12.276,12.156,12.22,143310,0
2006-09-08,12.258,12.295,12.237,12.258,131344,0
2006-09-11,12.258,12.307,12.237,12.258,146383,0
2006-09-12,12.281,12.346,12.252,12.346,149795,0
2006-09-13,12.404,12.446,12.36,12.416,96847,0
2006-09-14,12.416,12.475,12.371,12.446,124172,0
2006-09-15,12.475,12.499,12.416,12.43,80620,0
2006-09-18,12.436,12.436,12.302,12.33,126052,0
2006-09-19,12.36,12.409,12.325,12.399,71743,0
2006-09-20,12.446,12.454,12.377,12.396,87961,0
2006-09-21,12.396,12.454,12.396,12.446,80620,0
2006-09-22,12.446,12.454,12.404,12.423,118029,0
2006-09-25,12.423,12.488,12.423,12.46,106578,0
2006-09-26,12.506,12.506,12.464,12.475,80282,0
2006-09-27,12.564,12.564,12.454,12.494,112217,0
2006-09-28,12.535,12.535,12.446,12.475,116658,0
2006-09-29,12.529,12.529,12.446,12.468,97872,0
2006-10-02,12.506,12.557,12.468,12.529,97701,0
2006-10-03,12.557,12.585,12.524,12.579,113072,0
2006-10-04,12.585,12.585,12.557,12.557,68151,0
2006-10-05,12.579,12.592,12.564,12.579,94796,0
2006-10-06,12.585,12.606,12.571,12.592,72933,0
2006-10-09,12.592,12.641,12.585,12.61,83182,0
2006-10-10,12.598,12.598,12.454,12.494,118885,0
2006-10-11,12.494,12.506,12.436,12.441,82502,0
2006-10-12,12.535,12.535,12.399,12.404,116147,0
2006-10-13,12.441,12.52,12.396,12.396,96500,0
2006-10-16,12.436,12.506,12.416,12.494,66784,0
2006-10-17,12.506,12.514,12.446,12.468,103337,0
2006-10-18,12.541,12.564,12.506,12.554,98898,0
2006-10-19,12.557,12.592,12.52,12.564,112386,0
2006-10-20,12.579,12.653,12.514,12.629,94109,0
2006-10-23,12.653,12.684,12.598,12.614,148094,0
2006-10-24,12.641,12.725,12.641,12.725,119563,0
2006-10-25,12.739,12.789,12.72,12.749,111878,0
2006-10-26,12.823,12.85,12.762,12.84,111878,0
2006-10-27,12.864,12.864,12.781,12.85,88992,0
2006-10-30,12.81,12.857,12.789,12.816,119729,0
2006-10-31,12.865,12.89,12.834,12.864,97363,0
2006-11-01,12.929,12.992,12.857,12.934,158682,0
2006-11-02,12.992,12.992,12.857,12.857,105218,0
2006-11-03,12.857,12.857,12.671,12.684,100774,0
2006-11-06,12.72,12.934,12.72,12.845,124849,0
2006-11-07,12.903,12.903,12.773,12.81,141425,0
2006-11-08,12.84,12.865,12.781,12.857,119563,0
2006-11-09,12.85,12.85,12.762,12.801,64224,0
2006-11-10,12.834,12.864,12.807,12.864,89671,0
2006-11-13,12.89,12.922,12.816,12.857,81299,0
2006-11-14,12.857,12.922,12.857,12.878,96847,0
2006-11-15,12.85,12.929,12.845,12.897,122807,0
2006-11-16,12.94,12.94,12.706,12.795,258427,0
2006-11-17,12.807,12.864,12.773,12.816,116317,0
2006-11-20,12.845,12.865,12.795,12.84,93270,0
2006-11-21,12.807,12.872,12.801,12.857,125539,0
2006-11-22,12.872,12.934,12.823,12.89,91210,0
2006-11-24,12.89,12.994,12.89,12.98,59961,0
2006-11-27,12.98,13.048,12.845,12.878,139720,0
2006-11-28,12.857,13.037,12.857,12.992,150650,0
2006-11-29,12.994,13.109,12.965,12.986,131006,0
2006-11-30,13.042,13.099,12.98,12.994,104880,0
2006-12-01,13.026,13.069,12.975,13.069,136471,0
2006-12-04,13.105,13.109,13.048,13.048,153722,0
2006-12-05,13.087,13.123,13.082,13.105,124688,0
2006-12-06,13.117,13.16,13.056,13.131,137838,0
2006-12-07,13.037,13.042,12.945,12.994,155942,0
2006-12-08,12.975,13.026,12.94,12.994,126567,0
2006-12-11,13.014,13.105,13.014,13.031,153046,0
2006-12-12,13.069,13.076,12.98,13.008,132546,0
2006-12-13,13.037,13.093,12.992,13.02,126740,0
2006-12-14,13.048,13.063,12.97,12.994,115634,0
2006-12-15,13.063,13.063,12.934,12.975,86262,0
2006-12-18,13.014,13.014,12.951,12.992,83013,0
2006-12-19,13.048,13.069,12.945,12.992,124003,0
2006-12-20,13.048,13.056,12.97,13.008,133568,0
2006-12-21,13.037,13.056,12.98,13.026,141088,0
2006-12-22,13.026,13.042,12.945,12.992,69513,0
2006-12-26,13.008,13.048,12.986,13.031,86935,0
2006-12-27,13.082,13.093,12.965,13.001,73957,0
2006-12-28,13.014,13.042,12.951,12.975,111541,0
2006-12-29,13.008,13.082,12.957,12.986,89159,0
2007-01-03,12.98,13.186,12.97,13.186,94623,0
2007-01-04,13.179,13.253,13.082,13.204,184298,0
2007-01-05,13.226,13.226,13.069,13.105,106069,0
2007-01-08,13.154,13.179,13.105,13.16,121612,0
2007-01-09,13.144,13.173,13.093,13.105,113756,0
2007-01-10,13.069,13.069,12.986,13.048,106405,0
2007-01-11,13.031,13.117,12.94,12.994,144670,0
2007-01-12,12.951,13.069,12.945,12.994,80454,0
2007-01-16,12.97,13.014,12.922,12.957,119214,0
2007-01-17,13.008,13.014,12.929,12.951,80620,0
2007-01-18,12.98,13.001,12.929,12.992,82840,0
2007-01-19,13.026,13.037,12.965,13.026,121951,0
2007-01-22,13.031,13.037,12.945,12.98,83693,0
2007-01-23,12.951,13.031,12.951,12.986,91380,0
2007-01-24,13.02,13.037,12.94,13.008,118712,0
2007-01-25,12.98,13.087,12.975,13.082,119729,0
2007-01-26,13.087,13.105,13.056,13.069,95652,0
2007-01-29,13.099,13.144,13.082,13.123,79765,0
2007-01-30,13.139,13.16,13.082,13.16,62175,0
2007-01-31,13.191,13.204,13.069,13.144,93941,0
2007-02-01,13.197,13.21,13.139,13.21,125027,0
2007-02-02,13.248,13.258,13.186,13.258,103337,0
2007-02-05,13.232,13.277,13.204,13.239,92916,0
2007-02-06,13.239,13.29,13.109,13.204,130154,0
2007-02-07,13.204,13.258,13.173,13.221,103682,0
2007-02-08,13.139,13.191,13.099,13.147,61147,0
2007-02-09,13.147,13.16,13.063,13.069,96163,0
2007-02-12,13.076,13.099,13.031,13.042,65417,0
2007-02-13,13.069,13.109,13.008,13.02,104528,0
2007-02-14,13.001,13.087,13.001,13.008,91889,0
2007-02-15,13.008,13.048,12.98,13.02,118885,0
2007-02-16,13.02,13.031,12.965,12.97,93600,0
2007-02-20,12.917,12.975,12.903,12.909,157991,0
2007-02-21,12.934,12.986,12.929,12.986,132546,0
2007-02-22,13.008,13.147,13.001,13.105,147579,0
2007-02-23,13.131,13.204,13.099,13.173,99746,0
2007-02-26,13.167,13.21,13.144,13.179,79587,0
2007-02-27,13.179,13.232,13.173,13.186,159879,0
2007-02-28,13.167,13.264,13.167,13.21,87280,0
2007-03-01,13.179,13.277,13.167,13.21,109830,0
2007-03-02,13.215,13.253,13.204,13.21,53293,0
2007-03-05,13.186,13.21,13.16,13.167,129643,0
2007-03-06,13.21,13.226,13.173,13.173,90866,0
2007-03-07,13.16,13.239,13.154,13.179,107266,0
2007-03-08,13.082,13.179,13.069,13.109,90866,0
2007-03-09,13.144,13.173,13.117,13.167,71565,0
2007-03-12,13.144,13.179,13.131,13.167,81638,0
2007-03-13,13.186,13.186,13.154,13.186,84377,0
2007-03-14,13.226,13.226,13.154,13.191,174564,0
2007-03-15,13.21,13.215,13.167,13.197,92752,0
2007-03-16,13.076,13.204,13.048,13.16,75841,0
2007-03-19,13.191,13.232,13.154,13.21,139720,0
2007-03-20,13.232,13.258,13.191,13.221,60642,0
2007-03-21,13.258,13.258,13.21,13.253,78234,0
2007-03-22,13.244,13.321,13.239,13.321,108971,0
2007-03-23,13.328,13.405,13.314,13.389,304543,0
2007-03-26,13.376,13.419,13.342,13.372,118712,0
2007-03-27,13.389,13.413,13.332,13.338,108297,0
2007-03-28,13.226,13.383,13.226,13.354,85751,0
2007-03-29,13.394,13.4,13.354,13.376,50385,0
2007-03-30,13.366,13.4,13.366,13.376,73616,0
2007-04-02,13.372,13.394,13.354,13.359,118885,0
2007-04-03,13.359,13.419,13.359,13.372,76356,0
2007-04-04,13.383,13.419,13.372,13.383,75841,0
2007-04-05,13.394,13.419,13.372,13.394,46462,0
2007-04-09,13.389,13.45,13.383,13.442,71231,0
2007-04-10,13.366,13.413,13.354,13.383,62516,0
2007-04-11,13.383,13.419,13.348,13.372,155601,0
2007-04-12,13.372,13.383,13.297,13.338,304543,0
2007-04-13,13.332,13.354,13.308,13.328,74985,0
2007-04-16,13.285,13.342,13.285,13.328,66098,0
2007-04-17,13.314,13.321,13.277,13.297,61147,0
2007-04-18,13.29,13.314,13.277,13.314,81987,0
2007-04-19,13.277,13.303,13.27,13.297,132031,0
2007-04-20,13.297,13.489,13.277,13.354,126567,0
2007-04-23,13.328,13.389,13.328,13.348,91889,0
2007-04-24,13.405,13.405,13.297,13.303,66098,0
2007-04-25,13.303,13.338,13.29,13.314,98552,0
2007-04-26,13.29,13.348,13.29,13.303,60642,0
2007-04-27,13.303,13.314,13.264,13.285,100435,0
2007-04-30,13.277,13.314,13.264,13.264,83528,0
2007-05-01,13.285,13.321,13.264,13.303,117515,0
2007-05-02,13.297,13.328,13.248,13.248,133741,0
2007-05-03,13.258,13.847,13.248,13.248,97872,0
2007-05-04,13.248,13.27,13.232,13.232,90520,0
2007-05-07,13.221,13.248,13.204,13.204,124172,0
2007-05-08,13.191,13.232,13.191,13.221,167216,0
2007-05-09,13.105,13.179,13.105,13.179,93091,0
2007-05-10,13.179,13.179,13.105,13.144,116827,0
2007-05-11,13.144,13.197,13.139,13.197,123831,0
2007-05-14,13.191,13.21,13.139,13.173,105899,0
2007-05-15,13.179,13.191,13.147,13.179,146720,0
2007-05-16,13.197,13.215,13.16,13.191,85400,0
2007-05-17,13.173,13.21,13.16,13.21,61487,0
2007-05-18,13.204,13.215,13.173,13.197,72760,0
2007-05-21,13.197,13.204,13.131,13.167,97872,0
2007-05-22,13.139,13.16,13.076,13.114,76861,0
2007-05-23,13.105,13.114,13.069,13.114,74474,0
2007-05-24,13.131,13.131,13.02,13.056,115807,0
2007-05-25,13.037,13.109,13.031,13.109,92066,0
2007-05-29,13.139,13.197,13.082,13.191,99230,0
2007-05-30,13.167,13.197,13.139,13.154,73442,0
2007-05-31,13.123,13.186,13.087,13.117,87453,0
2007-06-01,13.099,13.131,13.069,13.131,105899,0
2007-06-04,13.139,13.167,13.109,13.16,78234,0
2007-06-05,13.109,13.16,13.109,13.154,78908,0
2007-06-06,13.154,13.154,13.105,13.123,66614,0
2007-06-07,13.123,13.123,12.749,12.756,181566,0
2007-06-08,12.634,12.634,12.36,12.529,232291,0
2007-06-11,12.557,12.557,12.276,12.365,137496,0
2007-06-12,12.281,12.346,12.252,12.307,119903,0
2007-06-13,12.33,12.506,12.33,12.499,128956,0
2007-06-14,12.441,12.548,12.416,12.441,106233,0
2007-06-15,12.468,12.606,12.464,12.585,73786,0
2007-06-18,12.614,12.676,12.579,12.647,117339,0
2007-06-19,12.706,12.706,12.653,12.684,75841,0
2007-06-20,12.693,12.693,12.52,12.548,97528,0
2007-06-21,12.548,12.548,12.307,12.36,100093,0
2007-06-22,12.313,12.319,12.167,12.242,107441,0
2007-06-25,12.252,12.342,12.247,12.33,115299,0
2007-06-26,12.371,12.404,12.313,12.404,110677,0
2007-06-27,12.404,12.535,12.371,12.535,98898,0
2007-06-28,12.52,12.564,12.506,12.541,78908,0
2007-06-29,12.529,12.614,12.529,12.614,42360,0
2007-07-02,12.622,12.622,12.506,12.622,107266,0
2007-07-03,12.665,12.71,12.614,12.71,42188,0
2007-07-05,12.71,12.71,12.576,12.576,85751,0
2007-07-06,12.576,12.576,12.464,12.488,57386,0
2007-07-09,12.548,12.554,12.46,12.548,58244,0
2007-07-10,12.446,12.494,12.371,12.371,76861,0
2007-07-11,12.319,12.441,12.302,12.302,69343,0
2007-07-12,12.295,12.396,12.288,12.36,74474,0
2007-07-13,12.295,12.353,12.265,12.302,76012,0
2007-07-16,12.307,12.313,12.247,12.252,70031,0
2007-07-17,12.167,12.224,12.107,12.129,111704,0
2007-07-18,12.056,12.061,11.914,11.996,195061,0
2007-07-19,12.056,12.061,11.996,12.001,102143,0
2007-07-20,11.99,12.078,11.931,11.961,91380,0
2007-07-23,12.022,12.022,11.95,11.978,87791,0
2007-07-24,11.889,11.92,11.845,11.87,110165,0
2007-07-25,11.849,11.938,11.827,11.827,81299,0
2007-07-26,11.706,11.778,11.628,11.744,132031,0
2007-07-27,11.684,11.784,11.644,11.71,189424,0
2007-07-30,11.691,11.706,11.604,11.654,114259,0
2007-07-31,11.729,11.729,11.617,11.617,58416,0
2007-08-01,11.609,11.757,11.558,11.752,122459,0
2007-08-02,11.762,11.849,11.744,11.752,117515,0
2007-08-03,11.784,11.784,11.654,11.68,50216,0
2007-08-06,11.767,11.784,11.617,11.628,73616,0
2007-08-07,11.628,11.644,11.528,11.587,75841,0
2007-08-08,11.617,11.68,11.188,11.546,121436,0
2007-08-09,11.396,11.528,11.278,11.486,67810,0
2007-08-10,11.429,11.44,11.249,11.356,81129,0
2007-08-13,11.329,11.329,11.162,11.162,109138,0
2007-08-14,11.152,11.152,10.755,10.78,205143,0
2007-08-15,10.809,10.902,10.719,10.767,202577,0
2007-08-16,10.67,10.67,9.935,10.299,331870,0
2007-08-17,10.444,10.872,10.444,10.872,176783,0
2007-08-20,11.005,11.334,10.956,11.273,130324,0
2007-08-21,11.243,11.452,11.227,11.398,152184,0
2007-08-22,11.445,11.522,11.396,11.457,137327,0
2007-08-23,11.552,11.568,11.411,11.429,77720,0
2007-08-24,11.37,11.599,11.37,11.505,102477,0
2007-08-27,11.435,11.563,11.435,11.445,82670,0
2007-08-28,11.418,11.563,11.342,11.356,83693,0
2007-08-29,11.418,11.546,11.39,11.486,80454,0
2007-08-30,11.356,11.48,11.356,11.435,64737,0
2007-08-31,11.49,11.604,11.48,11.54,62000,0
2007-09-04,11.546,11.674,11.54,11.674,89503,0
2007-09-05,11.587,11.698,11.587,11.599,99412,0
2007-09-06,11.617,11.729,11.587,11.724,125208,0
2007-09-07,11.546,11.744,11.54,11.71,98215,0
2007-09-10,11.706,11.762,11.644,11.668,83864,0
2007-09-11,11.691,11.729,11.644,11.654,47830,0
2007-09-12,11.563,11.563,11.44,11.44,69000,0
2007-09-13,11.452,11.558,11.445,11.463,94288,0
2007-09-14,11.445,11.463,11.338,11.429,59778,0
2007-09-17,11.475,11.496,11.334,11.334,88645,0
2007-09-18,11.3,11.581,11.3,11.581,103507,0
2007-09-19,11.706,11.717,11.609,11.638,87791,0
2007-09-20,11.648,11.674,11.496,11.505,80108,0
2007-09-21,11.674,11.674,11.563,11.644,99577,0
2007-09-24,11.729,11.744,11.661,11.668,79418,0
2007-09-25,11.706,11.739,11.674,11.734,65249,0
2007-09-26,11.68,11.774,11.674,11.729,64052,0
2007-09-27,11.757,11.762,11.668,11.668,56028,0
2007-09-28,11.784,11.784,11.644,11.68,66098,0
2007-10-01,11.648,11.71,11.644,11.661,63363,0
2007-10-02,11.621,11.68,11.599,11.638,99746,0
2007-10-03,11.599,11.638,11.587,11.587,76356,0
2007-10-04,11.599,11.628,11.563,11.599,52442,0
2007-10-05,11.744,11.744,11.628,11.628,71565,0
2007-10-08,11.706,11.724,11.558,11.587,62853,0
2007-10-09,11.522,11.552,11.429,11.457,67978,0
2007-10-10,11.463,11.51,11.418,11.418,75325,0
2007-10-11,11.475,11.51,11.356,11.356,61147,0
2007-10-12,11.382,11.418,11.356,11.356,53466,0
2007-10-15,11.356,11.356,11.249,11.249,100943,0
2007-10-16,11.243,11.278,11.195,11.21,134765,0
2007-10-17,11.21,11.323,11.17,11.249,137838,0
2007-10-18,11.17,11.235,11.152,11.176,106069,0
2007-10-19,11.152,11.21,11.13,11.182,139720,0
2007-10-22,11.249,11.278,11.182,11.243,104448,0
2007-10-23,11.3,11.329,11.217,11.267,159879,0
2007-10-24,11.311,11.329,11.195,11.293,128614,0
2007-10-25,11.329,11.334,11.286,11.311,89846,0
2007-10-26,11.342,11.411,11.319,11.356,72420,0
2007-10-29,11.535,11.535,11.188,11.254,111370,0
2007-10-30,11.21,11.235,11.182,11.182,94288,0
2007-10-31,11.273,11.348,11.254,11.286,75841,0
2007-11-01,11.243,11.377,11.222,11.286,123655,0
2007-11-02,11.398,11.398,11.26,11.356,97190,0
2007-11-05,11.3,11.37,11.2,11.217,92753,0
2007-11-06,11.182,11.311,11.124,11.13,84378,0
2007-11-07,11.039,11.039,10.654,10.664,158504,0
2007-11-08,10.724,10.774,10.596,10.688,152019,0
2007-11-09,10.719,10.719,10.533,10.688,149113,0
2007-11-12,10.544,10.864,10.51,10.735,135447,0
2007-11-13,10.735,10.747,10.684,10.701,97701,0
2007-11-14,10.747,10.786,10.503,10.544,157825,0
2007-11-15,10.486,10.544,10.345,10.38,124003,0
2007-11-16,10.719,10.719,10.139,10.17,212900,0
2007-11-19,10.139,10.176,9.958,10.054,210255,0
2007-11-20,9.935,10.133,9.935,10.03,229907,0
2007-11-21,10.025,10.094,9.848,9.971,170121,0
2007-11-23,10.054,10.121,10.03,10.121,52779,0
2007-11-26,9.848,10.232,9.848,10.163,175244,0
2007-11-27,10.075,10.313,10.075,10.273,213088,0
2007-11-28,10.225,10.528,10.225,10.453,189079,0
2007-11-29,10.46,10.474,10.364,10.467,202062,0
2007-11-30,10.688,10.864,10.609,10.792,207184,0
2007-12-03,10.864,10.995,10.809,10.924,160218,0
2007-12-04,10.729,11.046,10.729,11.005,209745,0
2007-12-05,11.036,11.114,11.005,11.114,201545,0
2007-12-06,11.21,11.21,11.052,11.162,247668,0
2007-12-07,11.13,11.329,11.13,11.21,133057,0
2007-12-10,11.195,11.342,11.005,11.108,182590,0
2007-12-11,11.065,11.072,10.767,10.803,197619,0
2007-12-12,11.273,11.273,10.86,10.86,201210,0
2007-12-13,10.86,10.956,10.803,10.872,147920,0
2007-12-14,10.86,10.989,10.755,10.755,184807,0
2007-12-17,10.741,10.832,10.624,10.747,163297,0
2007-12-18,10.888,10.888,10.584,10.664,192161,0
2007-12-19,10.596,10.688,10.596,10.638,208163,0
2007-12-20,10.571,10.684,10.486,10.659,252962,0
2007-12-21,10.694,10.786,10.544,10.659,202231,0
2007-12-24,10.741,10.913,10.735,10.906,73271,0
2007-12-26,10.86,11.024,10.86,11.005,212821,0
2007-12-27,11.024,11.096,10.774,10.799,143310,0
2007-12-28,10.724,10.774,10.562,10.659,224851,0
2007-12-31,10.596,10.701,10.441,10.562,238308,0
2008-01-02,10.539,10.747,10.376,10.688,174260,0
2008-01-03,10.741,11.418,10.684,11.418,187176,0
2008-01-04,11.21,11.39,11.176,11.363,135622,0
2008-01-07,11.418,11.418,11.222,11.338,92400,0
2008-01-08,11.338,11.628,11.338,11.621,98333,0
2008-01-09,11.628,11.648,11.486,11.563,120590,0
2008-01-10,11.563,11.644,11.39,11.54,124518,0
2008-01-11,11.594,11.599,11.496,11.558,121436,0
2008-01-14,11.546,11.71,11.528,11.576,100093,0
2008-01-15,11.496,11.609,11.469,11.505,88302,0
2008-01-16,11.445,11.71,11.445,11.661,107332,0
2008-01-17,11.621,11.762,11.535,11.535,164684,0
2008-01-18,11.475,11.609,11.348,11.377,119055,0
2008-01-22,10.38,11.49,10.38,11.49,237086,0
2008-01-23,11.594,11.691,11.51,11.691,154781,0
2008-01-24,11.648,11.943,11.644,11.889,132289,0
2008-01-25,11.856,12.129,11.856,12.037,153722,0
2008-01-28,12.031,12.325,12.031,12.178,133568,0
2008-01-29,12.178,12.22,12.007,12.042,94965,0
2008-01-30,12.178,12.178,11.833,12.031,150650,0
2008-01-31,12.015,12.027,11.926,12.015,80720,0
2008-02-01,12.061,12.167,12.001,12.117,90842,0
2008-02-04,12.031,12.295,12.031,12.224,88302,0
2008-02-05,12.178,12.258,12.037,12.086,75385,0
2008-02-06,12.078,12.265,12.007,12.007,90693,0
2008-02-07,11.931,12.173,11.903,12.061,75662,0
2008-02-08,11.914,12.148,11.881,11.984,56363,0
2008-02-11,11.956,12.015,11.845,11.875,88473,0
2008-02-12,11.863,11.903,11.808,11.845,60471,0
2008-02-13,11.821,11.856,11.463,11.486,106914,0
2008-02-14,11.348,11.348,10.864,11,292658,0
2008-02-15,10.888,11.273,10.799,11.267,222883,0
2008-02-19,11.329,11.423,11.3,11.418,96432,0
2008-02-20,11.329,11.363,11.152,11.235,139376,0
2008-02-21,11.182,11.243,11.096,11.243,68322,0
2008-02-22,11.286,11.286,10.956,11.136,81973,0
2008-02-25,11.096,11.273,11.096,11.26,71565,0
2008-02-26,11.286,11.563,11.243,11.51,136181,0
2008-02-27,11.44,11.581,11.423,11.552,88645,0
2008-02-28,11.505,11.599,11.505,11.581,55171,0
2008-02-29,11.581,11.581,11.418,11.435,66702,0
2008-03-03,11.44,11.486,11.254,11.423,99925,0
2008-03-04,11.182,11.429,11.096,11.136,69000,0
2008-03-05,11.13,11.176,11.084,11.152,59608,0
2008-03-06,11.065,11.102,10.924,10.972,62853,0
2008-03-07,10.951,10.951,10.841,10.951,69685,0
2008-03-10,10.838,10.838,10.67,10.729,63196,0
2008-03-11,10.774,10.838,10.596,10.614,111414,0
2008-03-12,10.571,10.659,10.522,10.522,97018,0
2008-03-13,10.449,10.453,10.273,10.364,110339,0
2008-03-14,10.306,10.357,10.082,10.183,124688,0
2008-03-17,9.991,9.991,9.72,9.837,153382,0
2008-03-18,9.658,9.884,9.658,9.873,149967,0
2008-03-19,9.855,10.127,9.855,10.042,73101,0
2008-03-20,10.006,10.273,9.935,10.273,162142,0
2008-03-24,10.213,10.539,10.213,10.522,102310,0
2008-03-25,10.467,10.556,10.467,10.522,80108,0
2008-03-26,10.539,10.567,10.453,10.533,60976,0
2008-03-27,10.533,10.617,10.257,10.273,160725,0
2008-03-28,10.306,10.306,10.103,10.163,76012,0
2008-03-31,10.208,10.208,10.011,10.082,102998,0
2008-04-01,10.117,10.51,10.117,10.48,118365,0
2008-04-02,10.421,10.638,10.421,10.614,43383,0
2008-04-03,10.562,10.617,10.453,10.522,80792,0
2008-04-04,10.486,10.571,10.486,10.551,61959,0
2008-04-07,10.562,10.659,10.562,10.603,70374,0
2008-04-08,10.528,10.567,10.493,10.533,63876,0
2008-04-09,10.533,10.578,10.503,10.539,51576,0
2008-04-10,10.48,10.562,10.429,10.522,70428,0
2008-04-11,10.48,10.48,10.364,10.386,76370,0
2008-04-14,10.306,10.386,10.306,10.37,38000,0
2008-04-15,10.313,10.441,10.267,10.436,84448,0
2008-04-16,10.391,10.551,10.391,10.533,51542,0
2008-04-17,10.467,10.688,10.467,10.664,67039,0
2008-04-18,10.701,10.78,10.694,10.747,115168,0
2008-04-21,10.694,10.729,10.617,10.633,96415,0
2008-04-22,10.609,10.609,10.544,10.562,130359,0
2008-04-23,10.539,10.724,10.539,10.684,95964,0
2008-04-24,10.638,10.713,10.609,10.713,79202,0
2008-04-25,10.708,10.799,10.684,10.792,95858,0
2008-04-28,10.78,10.945,10.78,10.888,99183,0
2008-04-29,10.951,10.951,10.832,10.872,51785,0
2008-04-30,10.888,10.995,10.872,10.989,65868,0
2008-05-01,11.005,11.029,10.93,10.963,127289,0
2008-05-02,10.995,11.09,10.989,11.029,86903,0
2008-05-05,11.114,11.114,10.924,10.93,67410,0
2008-05-06,10.888,10.93,10.841,10.906,60347,0
2008-05-07,10.826,10.918,10.826,10.918,64969,0
2008-05-08,10.918,10.989,10.906,10.983,89044,0
2008-05-09,10.864,10.978,10.864,10.918,130787,0
2008-05-12,10.918,10.963,10.832,10.832,57953,0
2008-05-13,10.853,10.86,10.803,10.826,55682,0
2008-05-14,10.888,10.918,10.838,10.888,73079,0
2008-05-15,10.895,10.913,10.832,10.882,36733,0
2008-05-16,10.838,10.924,10.838,10.924,59674,0
2008-05-19,10.875,10.945,10.872,10.872,67351,0
2008-05-20,10.86,10.882,10.838,10.86,43342,0
2008-05-21,10.888,10.963,10.803,10.872,92088,0
2008-05-22,10.951,10.989,10.882,10.913,54463,0
2008-05-23,10.853,10.945,10.832,10.875,41040,0
2008-05-27,10.902,10.989,10.888,10.989,109309,0
2008-05-28,10.989,11.124,10.989,11.096,84804,0
2008-05-29,11.114,11.118,11.017,11.017,81559,0
2008-05-30,11.065,11.096,11.005,11.005,56295,0
2008-06-02,11.005,11.029,10.956,11.005,117246,0
2008-06-03,11.017,11.078,10.995,11.029,111775,0
2008-06-04,10.989,11.005,10.78,10.832,94705,0
2008-06-05,10.767,10.841,10.755,10.841,55387,0
2008-06-06,10.832,10.872,10.799,10.853,58876,0
2008-06-09,10.841,10.848,10.603,10.659,90963,0
2008-06-10,10.614,10.614,10.449,10.467,121371,0
2008-06-11,10.474,10.474,10.232,10.232,130764,0
2008-06-12,10.306,10.306,10.151,10.183,60358,0
2008-06-13,10.213,10.306,10.117,10.306,121564,0
2008-06-16,10.318,10.338,10.273,10.323,66696,0
2008-06-17,10.351,10.449,10.351,10.397,91713,0
2008-06-18,10.334,10.38,10.318,10.37,46263,0
2008-06-19,10.38,10.38,10.246,10.285,44204,0
2008-06-20,10.261,10.261,10.087,10.121,74032,0
2008-06-23,10.216,10.216,10.059,10.082,69025,0
2008-06-24,10.054,10.054,9.873,9.902,74861,0
2008-06-25,9.95,10.127,9.95,10.066,76348,0
2008-06-26,9.895,9.984,9.819,9.873,74581,0
2008-06-27,9.83,9.889,9.825,9.878,73598,0
2008-06-30,9.842,9.878,9.755,9.761,90138,0
2008-07-01,9.678,9.745,9.4951,9.641,137639,0
2008-07-02,9.603,9.72,9.578,9.603,78850,0
2008-07-03,9.584,9.621,9.4253,9.4253,53759,0
2008-07-07,9.3672,9.4037,9.1866,9.2755,127549,0
2008-07-08,9.2755,9.3096,9.2755,9.2881,110972,0
2008-07-09,9.2569,9.3241,9.1905,9.3191,118843,0
2008-07-10,9.2454,9.3096,9.2454,9.2931,64811,0
2008-07-11,8.736,9.0512,8.6757,8.816,105470,0
2008-07-14,8.8049,8.8467,8.0794,8.149,200897,0
2008-07-15,7.9051,7.9981,7.3588,7.7691,436400,0
2008-07-16,7.7277,8.1215,7.6169,8.1215,322854,0
2008-07-17,8.1676,8.5134,8.1676,8.5006,247188,0
2008-07-18,8.6661,8.7771,8.5955,8.7708,124028,0
2008-07-21,8.8104,8.9327,8.7881,8.9121,202369,0
2008-07-22,8.9005,9.0731,8.816,9.0731,105754,0
2008-07-23,9.3096,9.3308,9.1402,9.2376,177231,0
2008-07-24,9.3358,9.3672,9.1808,9.2502,169383,0
2008-07-25,9.1961,9.3741,9.1644,9.3672,124497,0
2008-07-28,9.3997,9.3997,9.0972,9.1335,103025,0
2008-07-29,9.2502,9.3869,9.2124,9.3869,104428,0
2008-07-30,9.4253,9.4841,9.3047,9.4841,82167,0
2008-07-31,9.4553,9.4663,9.3475,9.4253,70755,0
2008-08-01,9.542,9.542,9.4155,9.4841,140360,0
2008-08-04,9.614,9.614,9.4881,9.509,73398,0
2008-08-05,9.603,9.651,9.4373,9.4474,133962,0
2008-08-06,9.573,9.573,9.3358,9.3672,81953,0
2008-08-07,9.516,9.516,9.3358,9.3809,99020,0
2008-08-08,9.3417,9.749,9.3417,9.749,132593,0
2008-08-11,9.922,9.922,9.632,9.819,200534,0
2008-08-12,9.804,10.098,9.671,9.791,263176,0
2008-08-13,9.791,9.848,9.56,9.749,139237,0
2008-08-14,9.72,9.782,9.678,9.688,96693,0
2008-08-15,9.688,9.688,9.509,9.537,101388,0
2008-08-18,9.4951,9.4951,9.3741,9.4553,101295,0
2008-08-19,9.3136,9.3997,9.1961,9.3241,105221,0
2008-08-20,9.2569,9.3917,9.2192,9.3545,84852,0
2008-08-21,9.3612,9.3612,9.2066,9.2833,86762,0
2008-08-22,9.4553,9.4603,9.1644,9.4037,128129,0
2008-08-25,9.2569,9.3672,9.2454,9.3672,77534,0
2008-08-26,9.2638,9.542,9.2018,9.542,97246,0
2008-08-27,9.542,9.916,9.509,9.889,108854,0
2008-08-28,9.95,10.006,9.873,9.958,98664,0
2008-08-29,9.971,10.127,9.971,10.048,97512,0
2008-09-02,10.19,10.614,10.19,10.474,152812,0
2008-09-03,10.351,10.408,10.145,10.273,158535,0
2008-09-04,10.196,10.306,9.916,10.011,99775,0
2008-09-05,9.947,10.109,9.848,10.087,73739,0
2008-09-08,10.334,10.415,10.071,10.075,77264,0
2008-09-09,10.19,10.19,9.603,9.739,150470,0
2008-09-10,9.749,9.749,9.3475,9.516,110758,0
2008-09-11,9.2833,9.2931,8.9376,9.1029,201971,0
2008-09-12,8.9689,8.9689,8.5006,8.6053,140606,0
2008-09-15,8.3503,8.4606,7.8104,7.8392,140152,0
2008-09-16,7.2537,7.4062,6.5281,6.844,327081,0
2008-09-17,6.4464,6.5573,4.9239,5.1525,847853,0
2008-09-18,5.1931,5.5093,4.865,5.5093,784312,0
2008-09-19,6.3348,7.6987,6.3348,6.739,548781,0
2008-09-22,7.2599,7.2599,6.4401,6.4696,292357,0
2008-09-23,6.6158,6.7097,6.3704,6.5983,204553,0
2008-09-24,6.8207,6.8559,6.4752,6.5573,125807,0
2008-09-25,6.5281,6.7033,6.3871,6.6568,272612,0
2008-09-26,6.2062,6.6916,6.1769,6.686,504124,0
2008-09-29,6.7033,6.7033,6.0359,6.1475,196917,0
2008-09-30,6.2117,6.2938,5.8663,5.9837,234211,0
2008-10-01,5.5972,6.2938,5.5854,6.2763,349097,0
2008-10-02,6.3816,6.4285,6.0303,6.1769,165588,0
2008-10-03,6.2821,6.5573,5.96,5.9719,224916,0
2008-10-06,5.6789,5.8078,4.9764,5.4569,410354,0
2008-10-07,5.328,5.5033,4.9764,5.1229,332424,0
2008-10-08,4.5956,4.7892,3.9812,4.6249,496017,0
2008-10-09,4.274,4.4437,3.8405,4.0336,375522,0
2008-10-10,3.3666,4.0981,3.2199,3.5361,700842,0
2008-10-13,3.659,5.1872,3.659,5.0644,452020,0
2008-10-14,5.269,6.3233,5.1525,5.8543,619381,0
2008-10-15,5.6206,5.9891,5.4213,5.4213,394317,0
2008-10-16,5.6499,6.0887,5.4855,5.9127,233140,0
2008-10-17,5.8957,6.4401,5.7201,6.4109,180689,0
2008-10-20,6.5573,6.6219,6.3407,6.4223,275719,0
2008-10-21,6.4696,6.5455,6.3233,6.4867,123151,0
2008-10-22,6.0594,6.253,5.9484,6.2469,187058,0
2008-10-23,6.3638,6.7329,6.2349,6.2349,220405,0
2008-10-24,5.6789,6.3348,5.6439,6.2414,244014,0
2008-10-27,6.3114,6.3114,5.9719,6.0887,124625,0
2008-10-28,6.3816,6.4285,6.1006,6.3933,191923,0
2008-10-29,6.5862,6.5862,6.2062,6.2469,176433,0
2008-10-30,6.3933,6.5692,6.3464,6.4514,166780,0
2008-10-31,6.8851,7.0435,6.6452,6.8851,190231,0
2008-11-03,7.0258,7.1134,6.9381,7.0843,102843,0
2008-11-04,7.2191,7.9051,7.1661,7.5342,188635,0
2008-11-05,7.4655,7.8443,7.2719,7.3365,190125,0
2008-11-06,7.318,7.348,6.8851,7.0957,112285,0
2008-11-07,7.0843,7.348,6.9668,7.1074,136683,0
2008-11-10,7.172,7.307,6.9088,6.9668,117117,0
2008-11-11,7.0258,7.0843,6.5573,6.7445,165163,0
2008-11-12,6.8207,6.9612,6.5281,6.7269,180914,0
2008-11-13,6.6158,6.6684,6.2349,6.4401,125144,0
2008-11-14,6.4983,6.4983,6.1239,6.1357,112150,0
2008-11-17,6.0825,6.1532,5.7436,5.7607,172616,0
2008-11-18,5.5796,5.6732,5.4155,5.4155,213133,0
2008-11-19,5.2805,5.328,4.8944,4.9531,202638,0
2008-11-20,4.6839,4.6958,4.2153,4.6137,561349,0
2008-11-21,4.5956,4.7834,4.239,4.7774,322252,0
2008-11-24,4.5956,4.9703,4.5956,4.8124,267389,0
2008-11-25,4.8241,5.1872,4.8241,5.1872,180190,0
2008-11-26,5.1696,5.726,5.0701,5.6324,157039,0
2008-11-28,5.5033,5.7728,5.5033,5.7728,48526,0
2008-12-01,5.269,5.5561,5.2395,5.4917,103811,0
2008-12-02,5.3689,5.609,5.2634,5.3336,124342,0
2008-12-03,5.3336,5.5854,5.1345,5.3863,127390,0
2008-12-04,5.1229,5.4741,5.1229,5.3162,133611,0
2008-12-05,5.1229,5.4155,5.1229,5.3571,88324,0
2008-12-08,5.4155,5.5209,5.269,5.2865,188774,0
2008-12-09,5.2105,5.2865,5.0938,5.2865,125643,0
2008-12-10,5.2395,5.4685,5.2395,5.445,143967,0
2008-12-11,5.5616,5.5616,5.269,5.3983,200880,0
2008-12-12,5.1229,5.7901,5.1053,5.5735,143935,0
2008-12-15,5.5796,5.6905,5.3162,5.3162,132123,0
2008-12-16,5.3162,5.4097,5.1401,5.3046,197472,0
2008-12-17,5.3571,5.6143,5.2865,5.6143,226189,0
2008-12-18,5.5616,5.9484,5.5616,5.7085,231328,0
2008-12-19,5.7961,6.1239,5.6259,5.8543,191524,0
2008-12-22,5.767,5.9891,5.6324,5.714,149424,0
2008-12-23,5.8078,6.1769,5.7376,5.8722,223846,0
2008-12-24,5.8957,6.2349,5.8783,5.96,91043,0
2008-12-26,6.0422,6.1532,5.9305,6.0825,134188,0
2008-12-29,6.118,6.3233,6.0949,6.2644,156939,0
2008-12-30,6.3523,6.4401,6.2469,6.4109,218629,0
2008-12-31,6.4983,6.6275,6.3816,6.4464,251280,0
2009-01-02,6.3523,7.0315,6.3523,6.9435,172600,0
2009-01-05,6.9435,7.3956,6.9435,7.348,376116,0
2009-01-06,7.4944,7.8335,7.4944,7.588,216121,0
2009-01-07,7.3241,7.7691,7.295,7.4655,234395,0
2009-01-08,7.2191,7.348,7.0607,7.2599,173029,0
2009-01-09,7.2124,7.4598,7.1074,7.4539,229023,0
2009-01-12,7.318,7.5649,7.318,7.4123,259041,0
2009-01-13,7.348,7.4349,7.1784,7.3764,389390,0
2009-01-14,7.1366,7.3711,7.0783,7.2011,295518,0
2009-01-15,7.0552,7.0667,6.3638,6.9668,376061,0
2009-01-16,7.0258,7.318,6.8497,7.318,152694,0
2009-01-20,7.295,7.295,6.4696,6.5045,198481,0
2009-01-21,6.6158,6.6158,6.1589,6.5573,198512,0
2009-01-22,6.5336,6.5336,6.3816,6.3992,184057,0
2009-01-23,6.2938,6.5573,6.1999,6.5455,143378,0
2009-01-26,6.4932,6.5631,6.3638,6.3816,123769,0
2009-01-27,7.4296,7.4296,6.2938,6.5512,142735,0
2009-01-28,6.7445,7.0552,6.6568,7.0552,122609,0
2009-01-29,7.0258,7.1194,6.9381,7.0373,119105,0
2009-01-30,7.0843,7.0843,6.8795,6.9261,111511,0
2009-02-02,6.9381,7.0783,6.8732,6.9088,97220,0
2009-02-03,6.979,7.0607,6.7621,6.8207,152475,0
2009-02-04,6.9088,6.932,6.5983,6.6452,98198,0
2009-02-05,6.6627,6.6627,6.2349,6.4867,86870,0
2009-02-06,6.6741,6.7211,6.4867,6.6158,87657,0
2009-02-09,6.6452,6.9668,6.5692,6.9381,136937,0
2009-02-10,6.7329,6.9261,6.4983,6.715,80422,0
2009-02-11,6.8028,6.9381,6.6158,6.7621,113442,0
2009-02-12,6.7621,6.7739,6.5166,6.61,81445,0
2009-02-13,6.5512,6.6627,6.3233,6.5281,118691,0
2009-02-17,6.4696,6.4696,5.9248,6.1006,149070,0
2009-02-18,6.2705,6.2705,5.3626,5.4271,220800,0
2009-02-19,5.6789,5.6789,5.099,5.1525,324249,0
2009-02-20,5.0819,5.269,4.3971,4.9002,452699,0
2009-02-23,4.9884,4.9884,4.5374,4.6369,285628,0
2009-02-24,4.7596,5.2516,4.5432,5.1696,166782,0
2009-02-25,5.328,5.4569,5.1111,5.345,154247,0
2009-02-26,5.5033,5.7018,5.3804,5.5735,80690,0
2009-02-27,5.5735,5.6905,5.2164,5.2927,151841,0
2009-03-02,5.2927,5.2927,4.473,4.6249,227453,0
2009-03-03,4.6369,4.6369,4.0981,4.2214,186423,0
2009-03-04,4.2214,4.3736,4.0218,4.297,169662,0
2009-03-05,4.2153,4.2153,3.753,3.8056,253330,0
2009-03-06,3.747,3.8288,3.273,3.4776,291195,0
2009-03-09,3.542,3.6475,3.3137,3.343,324680,0
2009-03-10,3.384,4.0043,3.3546,3.8697,373829,0
2009-03-11,4.0105,4.3324,3.9053,4.274,306154,0
2009-03-12,4.198,4.3379,4.1451,4.3264,413581,0
2009-03-13,4.3264,4.4319,4.1685,4.4143,261026,0
2009-03-16,4.6249,4.6777,4.4907,4.5663,184804,0
2009-03-17,4.5783,4.7188,4.4498,4.6839,101175,0
2009-03-18,4.6958,5.0172,4.5606,4.8827,89188,0
2009-03-19,4.9647,5.1287,4.8359,4.8594,141717,0
2009-03-20,4.9764,4.9764,4.8359,4.8594,109457,0
2009-03-23,5.0644,5.4097,5.0644,5.4036,168577,0
2009-03-24,5.2342,5.4741,5.2225,5.4097,177710,0
2009-03-25,5.5326,5.6789,5.3917,5.6789,169728,0
2009-03-26,5.6789,5.9075,5.5561,5.5561,278477,0
2009-03-27,5.3509,5.4329,5.1872,5.2342,223620,0
2009-03-30,4.9415,5.0119,4.5783,4.7304,287021,0
2009-03-31,4.7774,5.1817,4.7717,5.1817,127788,0
2009-04-01,4.9764,5.2164,4.842,5.1053,82601,0
2009-04-02,5.1401,5.4973,5.1401,5.246,131768,0
2009-04-03,5.2805,5.3215,5.1401,5.2805,96606,0
2009-04-06,5.2982,5.328,5.1641,5.2927,99698,0
2009-04-07,5.2225,5.3336,5.1696,5.31,107529,0
2009-04-08,5.2048,5.3571,5.1525,5.3046,89232,0
2009-04-09,5.5149,5.6675,5.4569,5.6614,82854,0
2009-04-13,5.5616,5.726,5.4741,5.714,97454,0
2009-04-14,5.7376,5.7376,5.609,5.6675,99626,0
2009-04-15,5.5561,5.7085,5.5209,5.7085,77159,0
2009-04-16,5.6324,5.7376,5.6324,5.7318,160016,0
2009-04-17,5.7018,5.7376,5.609,5.6556,293331,0
2009-04-20,5.5616,5.6206,5.445,5.4623,141299,0
2009-04-21,5.3571,5.6905,5.2805,5.6556,129987,0
2009-04-22,5.445,5.6789,5.445,5.6206,138565,0
2009-04-23,5.7085,5.7085,5.5561,5.6499,85827,0
2009-04-24,5.6143,5.7728,5.591,5.7085,112468,0
2009-04-27,5.6789,5.7785,5.6206,5.6499,110231,0
2009-04-28,5.6206,5.7201,5.5616,5.6675,65147,0
2009-04-29,5.6614,5.7493,5.5616,5.7018,223390,0
2009-04-30,5.7018,5.9127,5.7018,5.8606,140581,0
2009-05-01,5.8838,6.0422,5.802,6.0422,130656,0
2009-05-04,6.0887,6.2763,6.0539,6.2589,95223,0
2009-05-05,6.1648,6.2644,6.1589,6.2589,61672,0
2009-05-06,6.2763,6.4813,6.2644,6.4401,106495,0
2009-05-07,6.4696,6.4867,6.2705,6.3233,137631,0
2009-05-08,6.3582,6.5983,6.3233,6.5692,134635,0
2009-05-11,6.2469,6.6275,6.2469,6.5862,65044,0
2009-05-12,6.5573,6.686,6.5396,6.6741,94910,0
2009-05-13,6.4696,6.5929,6.3582,6.3582,148992,0
2009-05-14,6.317,6.4223,6.0007,6.2469,183642,0
2009-05-15,6.2705,6.3233,6.2117,6.2349,50165,0
2009-05-18,6.2644,6.3754,6.2179,6.3754,147686,0
2009-05-19,6.3638,6.5862,6.3289,6.5746,150397,0
2009-05-20,6.6684,6.8207,6.6684,6.7329,175523,0
2009-05-21,6.6684,6.7329,6.6392,6.7033,155987,0
2009-05-22,6.7033,6.9088,6.7033,6.7562,149553,0
2009-05-26,6.7739,6.9905,6.715,6.9261,97206,0
2009-05-27,6.9261,6.9261,6.7621,6.7681,82325,0
2009-05-28,6.7857,6.9731,6.7329,6.9731,89903,0
2009-05-29,6.9731,7.0667,6.9495,7.0667,133056,0
2009-06-01,7.1134,7.266,7.0607,7.2301,145787,0
2009-06-02,7.1194,7.2301,7.0373,7.0607,132916,0
2009-06-03,6.7621,6.979,6.7269,6.8617,172645,0
2009-06-04,6.7796,7.0552,6.7445,7.0195,216416,0
2009-06-05,7.0552,7.1598,7.0026,7.154,99061,0
2009-06-08,6.9554,7.2301,6.9554,7.2011,126274,0
2009-06-09,7.1134,7.2537,7.1134,7.172,121587,0
2009-06-10,7.2011,7.2779,7.172,7.2779,91313,0
2009-06-11,7.2363,7.3956,7.2301,7.3424,84399,0
2009-06-12,7.295,7.4539,7.295,7.4539,80837,0
2009-06-15,7.3956,7.4007,7.2011,7.2191,97199,0
2009-06-16,7.2011,7.3887,7.189,7.2242,89609,0
2009-06-17,7.1833,7.2124,7.0726,7.0957,93613,0
2009-06-18,7.0843,7.1661,7.0373,7.1194,92864,0
2009-06-19,7.1309,7.1488,7.0315,7.0552,74239,0
2009-06-22,7.0258,7.049,6.791,6.8732,108559,0
2009-06-23,6.8559,6.8969,6.7329,6.7508,120152,0
2009-06-24,6.809,6.9731,6.809,6.9731,101338,0
2009-06-25,6.8908,7.2011,6.8908,7.1427,94002,0
2009-06-26,7.1427,7.2363,7.1427,7.2363,80891,0
2009-06-29,7.207,7.4539,7.207,7.4539,114301,0
2009-06-30,7.383,7.4296,7.295,7.3009,96702,0
2009-07-01,7.3764,7.4349,7.2895,7.3009,115600,0
2009-07-02,7.1309,7.2895,7.1309,7.266,87934,0
2009-07-06,7.1134,7.2011,7.1018,7.172,87148,0
2009-07-07,7.1134,7.1598,7.0843,7.0843,89982,0
2009-07-08,7.0315,7.0667,6.9261,6.9731,176612,0
2009-07-09,6.932,6.9731,6.8732,6.8732,77881,0
2009-07-10,6.7681,6.9261,6.7681,6.9088,86529,0
2009-07-13,6.9612,7.1255,6.9381,7.0957,83343,0
2009-07-14,7.0607,7.2011,7.0373,7.154,74309,0
2009-07-15,7.5595,7.5595,7.154,7.154,94102,0
2009-07-16,7.1427,7.2833,7.1427,7.2537,145742,0
2009-07-17,7.2599,7.318,7.2484,7.295,86321,0
2009-07-20,7.4296,7.5173,7.383,7.4539,131480,0
2009-07-21,7.4349,7.4757,7.4123,7.4473,91460,0
2009-07-22,7.3887,7.4349,7.3642,7.4233,85394,0
2009-07-23,7.4233,7.5649,7.4233,7.5293,134403,0
2009-07-24,7.4415,7.5528,7.4007,7.5528,117691,0
2009-07-27,7.5528,7.6285,7.5004,7.5767,250968,0
2009-07-28,7.5816,7.623,7.4695,7.523,336819,0
2009-07-29,7.4415,7.5767,7.4415,7.5528,254417,0
2009-07-30,7.6169,7.6641,7.5528,7.6406,153212,0
2009-07-31,7.6406,7.7756,7.6406,7.7332,135358,0
2009-08-03,7.7633,7.9051,7.7633,7.8989,104505,0
2009-08-04,7.7874,8.0963,7.7756,7.9789,168668,0
2009-08-05,7.9605,8.033,7.8741,8.0271,154270,0
2009-08-06,8.0048,8.0727,7.8443,7.8873,121719,0
2009-08-07,7.9605,8.155,7.9605,8.0441,143624,0
2009-08-10,7.9789,8.1731,7.9789,8.1731,113616,0
2009-08-11,8.0371,8.149,8.0162,8.1386,122942,0
2009-08-12,8.0854,8.1731,8.0666,8.1161,105659,0
2009-08-13,8.1161,8.1968,8.0895,8.1968,99715,0
2009-08-14,8.149,8.1789,7.9728,8.0271,158627,0
2009-08-17,7.8169,7.8491,7.7633,7.7874,178241,0
2009-08-18,7.7691,7.9605,7.7691,7.9104,122009,0
2009-08-19,7.7691,7.9554,7.7691,7.9445,116000,0
2009-08-20,7.9554,7.9922,7.8335,7.8933,118966,0
2009-08-21,7.9605,7.9605,7.8626,7.9167,141953,0
2009-08-24,7.933,7.9505,7.8557,7.8557,87253,0
2009-08-25,7.8671,7.933,7.8491,7.9281,148811,0
2009-08-26,7.8873,7.9505,7.8741,7.8933,118839,0
2009-08-27,7.8257,7.8933,7.7568,7.8933,107855,0
2009-08-28,7.8557,7.8557,7.7568,7.8054,83509,0
2009-08-31,7.9922,7.9922,7.7444,7.7633,115383,0
2009-09-01,7.6462,7.8169,7.5649,7.6285,153455,0
2009-09-02,7.5468,7.6112,7.5404,7.5767,124889,0
2009-09-03,7.5528,7.6824,7.5528,7.6575,126307,0
2009-09-04,7.6704,7.7988,7.6641,7.7874,89520,0
2009-09-08,7.8054,7.8257,7.7814,7.8257,64564,0
2009-09-09,7.7444,7.8257,7.7213,7.8169,86580,0
2009-09-10,7.9051,7.9281,7.8335,7.8804,117778,0
2009-09-11,7.9051,7.9445,7.8626,7.8804,114800,0
2009-09-14,7.8443,7.9214,7.8443,7.8741,118920,0
2009-09-15,7.9051,7.9505,7.8671,7.9051,138127,0
2009-09-16,7.9554,8.0094,7.9389,7.9789,110637,0
2009-09-17,8.0094,8.0441,7.9664,7.9853,113911,0
2009-09-18,8.033,8.0559,7.9728,8.033,138859,0
2009-09-21,8.0162,8.0559,7.9853,8.0506,89646,0
2009-09-22,8.0441,8.1386,8.033,8.1386,173457,0
2009-09-23,8.1267,8.2391,8.1267,8.1838,140458,0
2009-09-24,8.2331,8.2434,8.1267,8.1731,114097,0
2009-09-25,8.1386,8.2721,8.1386,8.2721,122480,0
2009-09-28,8.3125,8.3732,8.2434,8.3546,78268,0
2009-09-29,8.3546,8.3732,8.2201,8.295,93344,0
2009-09-30,8.4241,8.4241,8.2547,8.336,85913,0
2009-10-01,8.336,8.336,8.214,8.2547,199266,0
2009-10-02,8.1431,8.2081,8.0895,8.1838,115884,0
2009-10-05,8.1968,8.285,8.1838,8.2547,124813,0
2009-10-06,8.2605,8.3617,8.2201,8.302,126393,0
2009-10-07,8.295,8.3439,8.2605,8.3439,129483,0
2009-10-08,8.2901,8.2901,8.214,8.2391,127543,0
2009-10-09,8.2391,8.2547,8.1789,8.1968,111639,0
2009-10-12,8.155,8.2547,8.155,8.2263,152146,0
2009-10-13,8.214,8.2434,8.1611,8.2263,106577,0
2009-10-14,8.2434,8.2547,8.1676,8.2263,142851,0
2009-10-15,8.149,8.2331,8.1431,8.1968,148049,0
2009-10-16,8.2081,8.2434,8.1386,8.2263,121941,0
2009-10-19,8.2391,8.302,8.1968,8.2901,129246,0
2009-10-20,8.3125,8.3125,8.2263,8.2494,97670,0
2009-10-21,8.279,8.2901,8.1968,8.2029,94391,0
2009-10-22,8.2391,8.2547,8.1611,8.1731,132895,0
2009-10-23,8.2201,8.2547,8.1731,8.1968,95740,0
2009-10-26,8.2391,8.2669,8.2081,8.2331,130837,0
2009-10-27,8.2494,8.3125,8.2081,8.3125,126560,0
2009-10-28,8.295,8.302,8.0094,8.0162,168925,0
2009-10-29,8.1032,8.1161,8.0211,8.0441,169849,0
2009-10-30,8.155,8.155,7.9104,7.933,167886,0
2009-11-02,7.9605,8.0162,7.7691,7.8741,207990,0
2009-11-03,7.8741,7.8741,7.4695,7.7568,271346,0
2009-11-04,7.8392,7.8392,7.6987,7.6987,179636,0
2009-11-05,7.7874,7.8217,7.6875,7.8054,208142,0
2009-11-06,7.7874,7.9554,7.7756,7.9389,119202,0
2009-11-09,8.0371,8.1611,7.9554,8.1611,180630,0
2009-11-10,8.0963,8.0963,8.0211,8.0727,148310,0
2009-11-11,8.1161,8.1161,8.0094,8.0854,94132,0
2009-11-12,8.1215,8.1215,8.0048,8.0211,103215,0
2009-11-13,8.0666,8.0666,8.0211,8.0441,116170,0
2009-11-16,8.0559,8.0666,8.0271,8.0271,108394,0
2009-11-17,8.0559,8.0666,7.9981,8.0211,168516,0
2009-11-18,8.0615,8.0666,8.0162,8.0211,116367,0
2009-11-19,8.0271,8.033,7.9789,7.9853,86264,0
2009-11-20,8.0162,8.0441,7.9922,8.0441,128341,0
2009-11-23,8.0963,8.1032,7.9922,8.0211,105875,0
2009-11-24,7.9981,8.1032,7.9981,8.1032,84922,0
2009-11-25,8.1431,8.1676,8.1032,8.1676,50337,0
2009-11-27,8.0048,8.1267,7.9505,8.1215,79413,0
2009-11-30,8.1267,8.1267,8.0371,8.0666,73510,0
2009-12-01,8.0895,8.279,8.0895,8.2494,226872,0
2009-12-02,8.2263,8.3546,8.2263,8.2901,156928,0
2009-12-03,8.2605,8.3658,8.2605,8.3073,182811,0
2009-12-04,8.3503,8.4024,8.3073,8.3299,119125,0
2009-12-07,8.3439,8.4362,8.3439,8.4362,125124,0
2009-12-08,8.3439,8.4892,8.3439,8.4892,173606,0
2009-12-09,8.5134,8.5134,8.4024,8.4302,107448,0
2009-12-10,8.4659,8.4829,8.4362,8.4659,106974,0
2009-12-11,8.4659,8.5359,8.4659,8.5359,127678,0
2009-12-14,8.589,8.6053,8.5189,8.5359,85448,0
2009-12-15,8.5006,8.5701,8.5006,8.5359,83733,0
2009-12-16,8.542,8.5764,8.5251,8.5591,178618,0
2009-12-17,8.5591,8.5955,8.4944,8.5484,133434,0
2009-12-18,8.6243,8.6594,8.5647,8.6532,175085,0
2009-12-21,8.6931,8.7224,8.6361,8.6361,188205,0
2009-12-22,8.6757,8.6931,8.6006,8.6757,163772,0
2009-12-23,8.6864,8.7534,8.6361,8.7534,99828,0
2009-12-24,8.7836,8.8207,8.7662,8.8207,51130,0
2009-12-28,8.8577,8.9005,8.8207,8.8756,97246,0
2009-12-29,8.9235,8.9271,8.8653,8.8688,102361,0
2009-12-30,8.8756,8.9327,8.8389,8.8389,100392,0
2009-12-31,8.8959,8.9005,8.8269,8.8336,106073,0
2010-01-04,8.8207,8.8336,8.7534,8.7771,264535,0
2010-01-05,8.8207,8.9553,8.7881,8.9005,143536,0
2010-01-06,8.8827,8.9376,8.8827,8.8827,74004,0
2010-01-07,8.8827,8.9271,8.8756,8.8885,75696,0
2010-01-08,8.9053,9.0046,8.9053,8.9981,118843,0
2010-01-11,9.0455,9.0972,9.0177,9.0972,100003,0
2010-01-12,8.9858,8.9905,8.9327,8.982,95485,0
2010-01-13,8.9618,8.9689,8.9271,8.9553,139464,0
2010-01-14,8.9376,8.9905,8.9327,8.9858,121974,0
2010-01-15,8.9376,8.9858,8.9327,8.9618,81727,0
2010-01-19,8.9177,8.9981,8.9177,8.9858,110341,0
2010-01-20,8.9376,8.9858,8.8827,8.9053,122778,0
2010-01-21,8.8827,8.9271,8.8688,8.9121,133612,0
2010-01-22,8.8827,8.9376,8.8467,8.9376,156907,0
2010-01-25,8.9553,8.9553,8.8269,8.8959,111884,0
2010-01-26,8.8467,8.9121,8.8336,8.8389,153587,0
2010-01-27,8.8756,8.9005,8.8269,8.8389,81445,0
2010-01-28,8.8885,8.8959,8.542,8.5647,261204,0
2010-01-29,8.6864,8.6864,8.5189,8.5647,141604,0
2010-02-01,8.589,8.7993,8.589,8.7993,136703,0
2010-02-02,8.7993,8.9053,8.7662,8.8885,125303,0
2010-02-03,8.8529,8.9376,8.8389,8.8688,134027,0
2010-02-04,8.8467,8.8688,8.6532,8.6931,143697,0
2010-02-05,8.6304,8.6757,8.395,8.5189,182866,0
2010-02-08,8.4892,8.5189,8.4792,8.4792,128967,0
2010-02-09,8.4362,8.5764,8.4362,8.5647,81756,0
2010-02-10,8.5647,8.5955,8.5304,8.589,87736,0
2010-02-11,8.6126,8.6594,8.589,8.6126,90777,0
2010-02-12,8.589,8.6532,8.5647,8.6243,120248,0
2010-02-16,8.6422,8.7431,8.6422,8.7293,130482,0
2010-02-17,8.7157,8.7771,8.7157,8.7771,128588,0
2010-02-18,8.8336,8.8756,8.7477,8.8756,107667,0
2010-02-19,8.6361,8.9376,8.6361,8.9376,102385,0
2010-02-22,8.982,8.982,8.8959,8.9487,84804,0
2010-02-23,8.9618,8.9858,8.9053,8.982,127533,0
2010-02-24,9.0243,9.0417,8.9752,9.0112,64782,0
2010-02-25,8.9689,9.121,8.9376,9.121,90032,0
2010-02-26,9.0972,9.1808,9.0806,9.1335,131802,0
2010-03-01,9.1808,9.2881,9.1278,9.1905,209665,0
2010-03-02,9.2124,9.2931,9.1751,9.2696,180389,0
2010-03-03,9.2192,9.2931,9.2192,9.2376,123143,0
2010-03-04,9.2638,9.2931,9.2327,9.2696,63938,0
2010-03-05,9.3096,9.3672,9.3047,9.3672,75600,0
2010-03-08,9.3672,9.3917,9.2833,9.3672,90379,0
2010-03-09,9.2881,9.3241,9.2502,9.2696,82129,0
2010-03-10,9.2569,9.298,9.2502,9.2833,73388,0
2010-03-11,9.2881,9.3475,9.2569,9.298,97069,0
2010-03-12,9.3096,9.3417,9.2696,9.3417,75924,0
2010-03-15,9.2755,9.4037,9.2755,9.3191,83303,0
2010-03-16,9.3136,9.4313,9.3136,9.3417,108855,0
2010-03-17,9.3869,9.4095,9.3672,9.4095,93255,0
2010-03-18,9.4253,9.4841,9.3809,9.4841,113032,0
2010-03-19,9.4722,9.509,9.4195,9.4722,76031,0
2010-03-22,9.4155,9.4841,9.4095,9.4444,94669,0
2010-03-23,9.4782,9.4841,9.4474,9.4841,96115,0
2010-03-24,9.4603,9.503,9.4553,9.4841,73475,0
2010-03-25,9.4951,9.526,9.4603,9.526,106134,0
2010-03-26,9.526,9.614,9.526,9.596,120954,0
2010-03-29,9.745,9.745,9.603,9.608,107063,0
2010-03-30,9.603,9.628,9.4722,9.4881,112411,0
2010-03-31,9.532,9.532,9.4474,9.4553,86489,0
2010-04-01,9.516,9.573,9.4474,9.573,88859,0
2010-04-05,9.573,9.628,9.573,9.573,100738,0
2010-04-06,9.637,9.637,9.4841,9.503,134226,0
2010-04-07,9.532,9.628,9.4553,9.4722,117415,0
2010-04-08,9.4444,9.4782,9.3809,9.4782,136794,0
2010-04-09,9.509,9.509,9.3096,9.3672,155553,0
2010-04-12,9.4095,9.4444,9.3672,9.3917,116746,0
2010-04-13,9.3545,9.4253,9.2833,9.2881,130917,0
2010-04-14,9.3241,9.3308,9.2881,9.3191,165531,0
2010-04-15,9.3096,9.3475,9.2755,9.3475,103668,0
2010-04-16,9.3047,9.3475,9.2192,9.2502,78992,0
2010-04-19,9.2327,9.2502,9.0806,9.1335,143715,0
2010-04-20,9.1712,9.2502,9.1712,9.2192,122552,0
2010-04-21,9.2018,9.2192,9.1597,9.1751,112031,0
2010-04-22,9.2018,9.2066,9.1597,9.1712,112029,0
2010-04-23,9.1673,9.2678,9.1673,9.2678,71937,0
2010-04-26,9.3096,9.3612,9.2931,9.3545,115741,0
2010-04-27,9.3358,9.3672,9.2269,9.2376,92604,0
2010-04-28,9.2376,9.3096,9.2269,9.2376,90093,0
2010-04-29,9.2881,9.3308,9.2569,9.3136,52983,0
2010-04-30,9.3545,9.3545,9.2569,9.3136,108554,0
2010-05-03,9.2931,9.3475,9.2269,9.3241,242610,0
2010-05-04,9.2696,9.2881,9.2192,9.2192,123171,0
2010-05-05,9.1086,9.1961,8.9121,8.9271,171027,0
2010-05-06,8.8885,8.9005,7.6112,8.2605,814684,0
2010-05-07,8.2547,8.3732,7.9605,8.3546,433902,0
2010-05-10,8.5701,8.7708,8.5538,8.6126,259868,0
2010-05-11,8.4792,8.8104,8.4659,8.736,197968,0
2010-05-12,8.7947,8.8389,8.7477,8.7708,122530,0
2010-05-13,8.8049,8.8756,8.7534,8.816,170414,0
2010-05-14,8.8049,8.8049,8.6361,8.7157,190987,0
2010-05-17,8.6757,8.7058,8.4071,8.6361,125102,0
2010-05-18,8.6931,8.6931,8.4892,8.5251,158780,0
2010-05-19,8.5189,8.542,8.2029,8.4185,219810,0
2010-05-20,8.336,8.336,7.9789,8.0854,356605,0
2010-05-21,8.0094,8.295,7.793,8.2029,297052,0
2010-05-24,8.2391,8.3846,8.2081,8.285,120884,0
2010-05-25,8.1431,8.1731,7.8443,8.1676,223372,0
2010-05-26,8.2669,8.3732,8.2391,8.3073,213378,0
2010-05-27,8.5134,8.589,8.4427,8.5484,132475,0
2010-05-28,8.6304,8.6532,8.5647,8.6304,105544,0
2010-06-01,8.5839,8.7431,8.4829,8.7431,148390,0
2010-06-02,8.7001,8.9121,8.6661,8.9121,135722,0
2010-06-03,8.8467,8.9177,8.8207,8.9053,132611,0
2010-06-04,8.816,8.9235,8.7534,8.7662,136184,0
2010-06-07,8.7708,8.7993,8.7224,8.736,61885,0
2010-06-08,8.7293,8.8467,8.6532,8.8467,88754,0
2010-06-09,8.7947,8.8269,8.7477,8.7662,106753,0
2010-06-10,8.816,8.8827,8.7993,8.8336,75638,0
2010-06-11,8.7993,8.8577,8.7534,8.8104,279964,0
2010-06-14,8.8207,8.8827,8.8049,8.8756,102457,0
2010-06-15,8.8827,8.9271,8.8577,8.9271,148843,0
2010-06-16,8.9121,8.9553,8.8577,8.8756,97165,0
2010-06-17,8.8756,8.944,8.8467,8.9376,65016,0
2010-06-18,8.9689,9.0243,8.9327,8.9981,127579,0
2010-06-21,9.0369,9.121,9.0177,9.121,126614,0
2010-06-22,9.1402,9.1539,9.0369,9.0806,83605,0
2010-06-23,9.0866,9.2066,9.0625,9.2066,98840,0
2010-06-24,9.1751,9.1751,9.0731,9.1335,128422,0
2010-06-25,9.1808,9.2454,9.1278,9.2454,81020,0
2010-06-28,9.2269,9.3047,9.1905,9.2502,100373,0
2010-06-29,9.1905,9.1905,8.9487,9.0112,106968,0
2010-06-30,9.0378,9.1115,9.0177,9.0378,93405,0
2010-07-01,9.0177,9.1086,8.8827,9.0866,113421,0
2010-07-02,9.0866,9.1144,9.0112,9.1086,60761,0
2010-07-06,9.1144,9.1402,8.9271,8.9689,108119,0
2010-07-07,8.9553,9.1539,8.9327,9.1539,86820,0
2010-07-08,9.0866,9.1029,9.0312,9.0904,61633,0
2010-07-09,9.0866,9.1961,9.0625,9.1961,84198,0
2010-07-12,9.1905,9.1961,9.0625,9.0972,152799,0
2010-07-13,9.1086,9.1402,9.0806,9.0904,137534,0
2010-07-14,9.0731,9.1335,9.0046,9.1144,135240,0
2010-07-15,9.1539,9.1644,9.0806,9.1335,108855,0
2010-07-16,9.1539,9.1808,9.0806,9.1539,171758,0
2010-07-19,9.1335,9.147,9.0625,9.1086,82479,0
2010-07-20,9.0866,9.2881,9.0866,9.2833,86985,0
2010-07-21,9.3047,9.4373,9.2755,9.4373,138101,0
2010-07-22,9.503,9.516,9.4095,9.4841,100872,0
2010-07-23,9.4474,9.516,9.4313,9.516,74604,0
2010-07-26,9.4881,9.651,9.4881,9.637,113642,0
2010-07-27,9.714,9.804,9.614,9.804,231072,0
2010-07-28,9.761,9.764,9.632,9.714,115299,0
2010-07-29,9.694,9.804,9.683,9.804,91705,0
2010-07-30,9.796,9.889,9.755,9.889,74014,0
2010-08-02,9.895,9.902,9.796,9.837,118691,0
2010-08-03,9.83,9.913,9.791,9.866,173029,0
2010-08-04,9.916,9.95,9.873,9.94,104237,0
2010-08-05,9.902,10.03,9.902,9.95,121117,0
2010-08-06,9.922,10.071,9.922,10.042,196489,0
2010-08-09,10.098,10.145,10.066,10.098,161127,0
2010-08-10,9.986,10.034,9.929,10.025,206178,0
2010-08-11,9.963,9.963,9.842,9.848,231111,0
2010-08-12,9.819,9.947,9.819,9.866,306008,0
2010-08-13,9.913,9.95,9.884,9.922,222574,0
2010-08-16,9.906,10.098,9.906,10.059,195211,0
2010-08-17,10.075,10.176,10.054,10.117,430127,0
2010-08-18,10.087,10.145,10.059,10.133,183667,0
2010-08-19,10.151,10.163,10.025,10.094,241302,0
2010-08-20,9.83,10.158,9.83,10.158,131546,0
2010-08-23,10.158,10.183,10.094,10.133,149635,0
2010-08-24,10.048,10.082,9.916,9.947,234676,0
2010-08-25,9.922,9.971,9.878,9.947,104911,0
2010-08-26,9.922,10.121,9.83,9.848,251308,0
2010-08-27,9.895,9.986,9.804,9.986,93406,0
2010-08-30,9.94,10.094,9.94,10.006,88940,0
2010-08-31,10.023,10.152,10.008,10.127,123903,0
2010-09-01,10.103,10.183,10.087,10.176,164600,0
2010-09-02,10.208,10.285,10.087,10.127,180571,0
2010-09-03,10.158,10.17,10.127,10.133,161197,0
2010-09-07,10.151,10.261,10.133,10.261,310494,0
2010-09-08,10.246,10.436,10.239,10.402,337968,0
2010-09-09,10.357,10.421,10.313,10.376,266875,0
2010-09-10,10.408,10.441,10.299,10.318,237569,0
2010-09-13,10.408,10.408,10.251,10.328,369085,0
2010-09-14,10.306,10.334,10.213,10.22,403750,0
2010-09-15,10.17,10.239,10.059,10.145,328103,0
2010-09-16,10.145,10.213,10.066,10.213,332073,0
2010-09-17,10.239,10.239,10.145,10.19,195836,0
2010-09-20,10.158,10.299,10.158,10.246,229796,0
2010-09-21,10.246,10.328,10.22,10.328,275645,0
2010-09-22,10.306,10.391,10.213,10.225,296336,0
2010-09-23,10.216,10.364,10.196,10.364,332473,0
2010-09-24,10.402,10.421,10.345,10.402,151167,0
2010-09-27,10.376,10.441,10.357,10.364,168952,0
2010-09-28,10.357,10.436,10.345,10.397,547534,0
2010-09-29,10.364,10.402,10.183,10.246,456343,0
2010-09-30,10.286,10.346,10.2,10.225,290272,0
2010-10-01,10.273,10.357,10.257,10.313,273783,0
2010-10-04,10.292,10.364,10.19,10.216,630380,0
2010-10-05,10.216,10.376,10.213,10.37,329616,0
2010-10-06,10.345,10.429,10.334,10.397,249970,0
2010-10-07,10.313,10.328,10.239,10.279,237114,0
2010-10-08,10.246,10.257,10.208,10.232,98961,0
2010-10-11,10.225,10.273,10.176,10.246,257739,0
2010-10-12,10.251,10.292,10.201,10.292,185129,0
2010-10-13,10.37,10.37,10.213,10.213,244195,0
2010-10-14,10.163,10.22,10.071,10.109,830024,0
2010-10-15,10.145,10.151,9.889,9.947,357970,0
2010-10-18,9.958,9.978,9.7,9.848,485713,0
2010-10-19,9.825,9.963,9.796,9.825,273380,0
2010-10-20,9.83,9.971,9.83,9.971,229997,0
2010-10-21,9.94,10.059,9.94,9.991,232048,0
2010-10-22,9.986,10.034,9.95,9.984,204822,0
2010-10-25,9.991,10.034,9.984,9.999,64328,0
2010-10-26,9.971,9.999,9.971,9.991,63260,0
2010-10-27,9.963,9.999,9.922,9.929,152849,0
2010-10-28,9.922,9.971,9.855,9.913,280625,0
2010-10-29,9.963,10.064,9.925,10.045,90487,0
2010-11-01,10.025,10.094,9.999,10.087,213750,0
2010-11-02,10.109,10.109,9.958,9.978,217884,0
2010-11-03,9.991,9.999,9.94,9.971,200944,0
2010-11-04,9.984,10.042,9.95,10.034,226832,0
2010-11-05,10.018,10.127,10.011,10.121,154919,0
2010-11-08,10.075,10.279,10.075,10.267,252122,0
2010-11-09,10.17,10.208,10.066,10.098,347266,0
2010-11-10,10.059,10.094,9.855,9.963,126375,0
2010-11-11,9.895,9.922,9.804,9.855,296415,0
2010-11-12,9.764,9.825,9.683,9.761,143182,0
2010-11-15,9.72,9.778,9.521,9.542,129556,0
2010-11-16,9.578,9.578,9.0046,9.3475,448388,0
2010-11-17,9.3612,9.521,9.3612,9.521,149661,0
2010-11-18,9.632,9.749,9.603,9.749,127273,0
2010-11-19,9.761,9.771,9.7,9.745,95312,0
2010-11-22,9.811,9.811,9.603,9.651,208740,0
2010-11-23,9.628,9.651,9.566,9.651,184478,0
2010-11-24,9.637,9.734,9.637,9.707,101248,0
2010-11-26,9.678,9.72,9.664,9.72,30489,0
2010-11-29,9.714,9.714,9.621,9.664,119278,0
2010-11-30,9.676,9.748,9.647,9.718,78967,0
2010-12-01,9.734,9.825,9.72,9.778,109941,0
2010-12-02,9.745,9.804,9.688,9.796,101647,0
2010-12-03,9.739,9.796,9.727,9.796,77347,0
2010-12-06,9.755,9.782,9.671,9.778,98303,0
2010-12-07,9.727,9.764,9.664,9.688,112279,0
2010-12-08,9.688,9.688,9.4195,9.4603,172295,0
2010-12-09,9.3672,9.4603,9.2833,9.4444,200205,0
2010-12-10,9.3809,9.4037,9.2376,9.2931,208529,0
2010-12-13,9.2931,9.3047,9.1539,9.1597,208121,0
2010-12-14,9.0569,9.1808,9.0569,9.1335,187707,0
2010-12-15,9.0512,9.1335,8.9689,9.0512,288932,0
2010-12-16,8.9697,9.1981,8.9697,9.1721,232717,0
2010-12-17,9.1597,9.4313,9.1597,9.4313,321595,0
2010-12-20,9.3545,9.3997,9.2755,9.3741,131557,0
2010-12-21,9.3136,9.3136,9.2018,9.2696,167713,0
2010-12-22,9.2881,9.3136,9.2454,9.2881,104202,0
2010-12-23,9.2502,9.3047,9.2066,9.3047,124177,0
2010-12-27,9.3191,9.3545,9.2569,9.2881,114258,0
2010-12-28,9.2881,9.2881,9.2018,9.2066,151078,0
2010-12-29,9.2011,9.2843,9.2011,9.2843,63895,0
2010-12-30,9.2512,9.3388,9.2327,9.3328,137852,0
2010-12-31,9.3859,9.3917,9.2804,9.3584,127093,0
2011-01-03,9.3475,9.4444,9.3475,9.4095,255519,0
2011-01-04,9.3741,9.4195,9.2502,9.2755,342621,0
2011-01-05,9.2327,9.3741,9.2327,9.3612,260962,0
2011-01-06,9.4095,9.4155,9.3241,9.3741,140322,0
2011-01-07,9.3869,9.3917,9.3308,9.3672,205608,0
2011-01-10,9.3917,9.3917,9.2833,9.3545,213982,0
2011-01-11,9.3241,9.3358,9.2638,9.3047,122532,0
2011-01-12,9.3308,9.3308,9.2192,9.2569,227601,0
2011-01-13,9.2833,9.3417,9.2454,9.3308,150685,0
2011-01-14,9.3612,9.3612,9.2881,9.298,93890,0
2011-01-18,9.3221,9.3221,9.2144,9.2279,123326,0
2011-01-19,9.2668,9.2785,9.2221,9.2279,121338,0
2011-01-20,9.2502,9.2638,9.1866,9.2569,176482,0
2011-01-21,9.2833,9.3869,9.2638,9.3869,191555,0
2011-01-24,9.3997,9.4195,9.3358,9.3869,112295,0
2011-01-25,9.3809,9.4603,9.3417,9.4553,167001,0
2011-01-26,9.4037,9.4782,9.3997,9.4037,105061,0
2011-01-27,9.4313,9.4373,9.3308,9.4155,166996,0
2011-01-28,9.4373,9.4444,9.2569,9.3417,170128,0
2011-01-31,9.3652,9.3859,9.3037,9.3505,111708,0
2011-02-01,9.3672,9.4841,9.3612,9.4722,141646,0
2011-02-02,9.4474,9.4553,9.4195,9.4373,104012,0
2011-02-03,9.4692,9.5,9.4353,9.4871,102264,0
2011-02-04,9.4951,9.542,9.4881,9.526,102702,0
2011-02-07,9.503,9.637,9.503,9.632,71383,0
2011-02-08,9.683,9.683,9.584,9.646,133970,0
2011-02-09,9.542,9.542,9.4373,9.4722,115616,0
2011-02-10,9.4524,9.507,9.4283,9.5,111491,0
2011-02-11,9.4951,9.516,9.4444,9.4841,70147,0
2011-02-14,9.503,9.532,9.4603,9.4881,64884,0
2011-02-15,9.4722,9.4841,9.4474,9.4841,92351,0
2011-02-16,9.4603,9.4951,9.4474,9.4881,140763,0
2011-02-18,9.4573,9.4762,9.4464,9.4643,42719,0
2011-02-22,9.4373,9.4951,9.4095,9.4313,98828,0
2011-02-23,9.4474,9.4663,9.3997,9.4195,113126,0
2011-02-24,9.4444,9.503,9.4155,9.4881,118195,0
2011-02-25,9.5,9.558,9.4832,9.558,108531,0
2011-02-28,9.612,9.635,9.528,9.635,161775,0
2011-03-01,9.631,9.635,9.592,9.631,125845,0
2011-03-02,9.611,9.64,9.605,9.64,92273,0
2011-03-03,9.712,9.712,9.635,9.68,101597,0
2011-03-04,9.663,9.749,9.626,9.739,160498,0
2011-03-07,9.706,9.755,9.65,9.694,106698,0
2011-03-08,9.706,9.804,9.706,9.804,121533,0
2011-03-09,9.771,9.903,9.706,9.878,168099,0
2011-03-10,9.855,9.867,9.748,9.77,59807,0
2011-03-11,9.778,9.796,9.726,9.764,91372,0
2011-03-14,9.76,9.764,9.67,9.745,80869,0
2011-03-15,9.577,9.796,9.514,9.694,121235,0
2011-03-16,9.67,9.677,9.553,9.564,64094,0
2011-03-17,9.607,9.678,9.593,9.678,71420,0
2011-03-18,9.68,9.745,9.655,9.732,53572,0
2011-03-21,9.791,9.811,9.733,9.786,77763,0
2011-03-22,9.778,9.819,9.755,9.796,45351,0
2011-03-23,9.791,9.842,9.782,9.796,77599,0
2011-03-24,9.804,9.867,9.76,9.786,72063,0
2011-03-25,9.791,9.83,9.754,9.804,63942,0
2011-03-28,9.83,9.861,9.791,9.825,67926,0
2011-03-29,9.842,9.861,9.811,9.837,76433,0
2011-03-30,9.848,9.867,9.764,9.796,107075,0
2011-03-31,9.811,9.871,9.784,9.871,122535,0
2011-04-01,9.848,10.044,9.824,9.942,105609,0
2011-04-04,9.931,9.965,9.861,9.861,108252,0
2011-04-05,9.819,9.89,9.819,9.825,92573,0
2011-04-06,9.842,9.885,9.824,9.861,70375,0
2011-04-07,9.868,9.908,9.856,9.886,67227,0
2011-04-08,9.89,9.907,9.848,9.903,58071,0
2011-04-11,9.867,9.89,9.785,9.791,92526,0
2011-04-12,9.715,9.794,9.657,9.763,107503,0
2011-04-13,9.763,9.782,9.725,9.76,79626,0
2011-04-14,9.732,9.785,9.686,9.754,128718,0
2011-04-15,9.737,9.777,9.705,9.745,53767,0
2011-04-18,9.698,9.737,9.662,9.737,112681,0
2011-04-19,9.754,9.782,9.698,9.782,80801,0
2011-04-20,9.848,9.848,9.791,9.796,89531,0
2011-04-21,9.81,9.917,9.81,9.917,53949,0
2011-04-25,9.89,9.952,9.861,9.873,80165,0
2011-04-26,9.856,9.931,9.849,9.903,107387,0
2011-04-27,9.885,9.913,9.873,9.903,61281,0
2011-04-28,9.886,9.908,9.886,9.898,75479,0
2011-04-29,9.932,9.963,9.902,9.937,41308,0
2011-05-02,9.924,9.996,9.924,9.949,106207,0
2011-05-03,9.916,9.994,9.916,9.973,92836,0
2011-05-04,9.961,9.989,9.908,9.931,72905,0
2011-05-05,9.906,9.913,9.809,9.828,128172,0
2011-05-06,9.843,9.967,9.825,9.949,79327,0
2011-05-09,9.954,9.98,9.949,9.949,76460,0
2011-05-10,9.975,10.016,9.954,9.989,114172,0
2011-05-11,9.973,10.032,9.973,10.032,42461,0
2011-05-12,10.003,10.152,9.985,10.152,125442,0
2011-05-13,10.171,10.215,10.127,10.171,110733,0
2011-05-16,10.178,10.304,10.146,10.276,143751,0
2011-05-17,10.264,10.321,10.215,10.228,61339,0
2011-05-18,10.21,10.27,10.171,10.218,108765,0
2011-05-19,10.242,10.264,10.215,10.264,87980,0
2011-05-20,10.259,10.334,10.235,10.334,88526,0
2011-05-23,10.276,10.455,10.276,10.45,150763,0
2011-05-24,10.43,10.476,10.337,10.397,102421,0
2011-05-25,10.422,10.469,10.363,10.363,139052,0
2011-05-26,10.356,10.402,10.31,10.321,104413,0
2011-05-27,10.317,10.358,10.317,10.345,58822,0
2011-05-31,10.411,10.411,10.35,10.382,77598,0
2011-06-01,10.345,10.438,10.338,10.41,105045,0
2011-06-02,10.392,10.45,10.376,10.45,135659,0
2011-06-03,10.345,10.403,10.29,10.381,95903,0
2011-06-06,10.371,10.371,10.29,10.29,102694,0
2011-06-07,10.284,10.403,10.284,10.403,142048,0
2011-06-08,10.351,10.425,10.351,10.387,83760,0
2011-06-09,10.433,10.451,10.345,10.358,127926,0
2011-06-10,10.27,10.306,10.197,10.218,91249,0
2011-06-13,10.235,10.27,10.109,10.109,118910,0
2011-06-14,10.121,10.259,10.121,10.255,76343,0
2011-06-15,10.133,10.218,10.081,10.133,142209,0
2011-06-16,10.103,10.215,10.098,10.123,75391,0
2011-06-17,10.151,10.191,10.096,10.177,66955,0
2011-06-20,10.133,10.334,10.133,10.284,84753,0
2011-06-21,10.276,10.521,10.215,10.514,307433,0
2011-06-22,10.446,10.578,10.438,10.537,200656,0
2011-06-23,10.493,10.63,10.433,10.63,129147,0
2011-06-24,10.63,10.636,10.458,10.533,98832,0
2011-06-27,10.493,10.644,10.473,10.58,178204,0
2011-06-28,10.58,10.622,10.503,10.533,102445,0
2011-06-29,10.522,10.556,10.509,10.528,73179,0
2011-06-30,10.572,10.612,10.5,10.544,118936,0
2011-07-01,10.511,10.625,10.504,10.625,95854,0
2011-07-05,10.583,10.586,10.511,10.542,114334,0
2011-07-06,10.504,10.554,10.493,10.499,87576,0
2011-07-07,10.531,10.586,10.531,10.542,139602,0
2011-07-08,10.511,10.554,10.467,10.548,127793,0
2011-07-11,10.443,10.568,10.443,10.458,98306,0
2011-07-12,10.499,10.511,10.426,10.459,118548,0
2011-07-13,10.425,10.515,10.425,10.479,105030,0
2011-07-14,10.485,10.533,10.466,10.503,73414,0
2011-07-15,10.493,10.533,10.466,10.485,76302,0
2011-07-18,10.479,10.522,10.365,10.403,153658,0
2011-07-19,10.426,10.504,10.426,10.504,91965,0
2011-07-20,10.509,10.591,10.509,10.545,87328,0
2011-07-21,10.585,10.606,10.533,10.58,93411,0
2011-07-22,10.594,10.608,10.504,10.586,65751,0
2011-07-25,10.539,10.563,10.466,10.485,77684,0
2011-07-26,10.459,10.48,10.376,10.411,88659,0
2011-07-27,10.351,10.387,9.92,10.027,391759,0
2011-07-28,10.032,10.098,9.963,10.065,171507,0
2011-07-29,9.985,10.06,9.816,10.009,164023,0
2011-08-01,10.09,10.248,10.048,10.248,117253,0
2011-08-02,10.147,10.312,10.147,10.221,118878,0
2011-08-03,10.209,10.284,10.143,10.284,140439,0
2011-08-04,10.213,10.246,9.919,9.938,206961,0
2011-08-05,9.924,9.924,9.1914,9.839,416587,0
2011-08-08,9.0177,9.2357,8.615,8.8905,604243,0
2011-08-09,8.7379,9.609,8.6458,9.3779,318635,0
2011-08-10,9.1325,9.616,9.1325,9.512,139116,0
2011-08-11,9.4135,9.815,9.4135,9.794,118281,0
2011-08-12,9.903,10.042,9.821,9.98,87883,0
2011-08-15,9.997,10.494,9.997,10.382,197009,0
2011-08-16,10.338,10.371,10.27,10.312,107613,0
2011-08-17,10.399,10.399,10.259,10.312,73409,0
2011-08-18,10.119,10.209,9.917,10.19,113782,0
2011-08-19,10.038,10.226,10.008,10.027,95426,0
2011-08-22,10.114,10.202,9.884,10.09,183645,0
2011-08-23,10.143,10.218,9.954,10.149,114510,0
2011-08-24,10.101,10.214,10.101,10.214,89105,0
2011-08-25,10.222,10.317,10.163,10.264,66337,0
2011-08-26,10.24,10.376,10.226,10.371,58913,0
2011-08-29,10.411,10.66,10.393,10.66,134486,0
2011-08-30,10.639,10.672,10.565,10.617,77158,0
2011-08-31,10.686,10.757,10.572,10.572,115475,0
2011-09-01,10.524,10.729,10.499,10.729,160858,0
2011-09-02,10.536,10.567,10.354,10.354,233992,0
2011-09-06,10.263,10.528,10.181,10.501,149363,0
2011-09-07,10.538,10.726,10.508,10.726,166656,0
2011-09-08,10.653,10.69,10.528,10.585,91927,0
2011-09-09,10.511,10.511,10.344,10.447,126740,0
2011-09-12,10.31,10.381,10.123,10.22,162184,0
2011-09-13,10.181,10.258,10.086,10.213,55307,0
2011-09-14,10.233,10.246,10.147,10.22,62964,0
2011-09-15,10.233,10.258,10.154,10.252,70113,0
2011-09-16,10.246,10.403,10.226,10.403,77976,0
2011-09-19,10.334,10.459,10.268,10.459,80807,0
2011-09-20,10.459,10.518,10.418,10.452,96466,0
2011-09-21,10.433,10.474,10.344,10.358,99539,0
2011-09-22,10.161,10.246,10.065,10.161,141094,0
2011-09-23,10.147,10.155,10.051,10.071,113953,0
2011-09-26,10.147,10.233,10.094,10.22,107585,0
2011-09-27,10.268,10.358,10.258,10.281,77743,0
2011-09-28,10.252,10.358,10.187,10.213,49721,0
2011-09-29,10.258,10.511,10.187,10.213,129253,0
2011-09-30,10.177,10.276,9.895,9.901,180473,0
2011-10-03,9.854,10.045,9.6,9.619,202714,0
2011-10-04,9.541,9.641,9.3087,9.536,203668,0
2011-10-05,9.626,9.904,9.548,9.829,131808,0
2011-10-06,9.874,10.178,9.779,10.119,87159,0
2011-10-07,10.147,10.168,10.032,10.128,100210,0
2011-10-10,10.168,10.289,10.155,10.283,98891,0
2011-10-11,10.217,10.382,10.11,10.263,76948,0
2011-10-12,10.283,10.317,10.123,10.208,197655,0
2011-10-13,10.103,10.329,9.97,10.329,162022,0
2011-10-14,10.372,10.49,10.208,10.312,133323,0
2011-10-17,10.353,10.455,10.312,10.45,142492,0
2011-10-18,10.477,10.496,10.389,10.49,69154,0
2011-10-19,10.445,10.585,10.445,10.514,108213,0
2011-10-20,10.49,10.562,10.429,10.562,98123,0
2011-10-21,10.567,10.591,10.427,10.489,138101,0
2011-10-24,10.462,10.637,10.45,10.606,89322,0
2011-10-25,10.585,10.749,10.449,10.66,143184,0
2011-10-26,10.69,10.755,10.591,10.675,173614,0
2011-10-27,10.81,10.871,10.686,10.755,160199,0
2011-10-28,10.718,10.781,10.606,10.691,87950,0
2011-10-31,10.616,10.767,10.616,10.738,91682,0
2011-11-01,10.507,10.682,10.439,10.514,143878,0
2011-11-02,10.612,10.637,10.532,10.637,87143,0
2011-11-03,10.638,10.808,10.562,10.692,124841,0
2011-11-04,10.599,10.735,10.584,10.692,68279,0
2011-11-07,10.637,10.761,10.637,10.705,87473,0
2011-11-08,10.755,10.885,10.691,10.84,157888,0
2011-11-09,10.741,10.813,10.723,10.729,126049,0
2011-11-10,10.777,10.802,10.664,10.699,86470,0
2011-11-11,10.712,10.788,10.676,10.697,58563,0
2011-11-14,10.705,10.781,10.631,10.755,87182,0
2011-11-15,10.825,10.847,10.637,10.847,80777,0
2011-11-16,10.761,10.922,10.761,10.837,57205,0
2011-11-17,10.818,10.904,10.532,10.562,110434,0
2011-11-18,10.592,10.638,10.521,10.544,96174,0
2011-11-21,10.453,10.514,10.337,10.461,118705,0
2011-11-22,10.551,10.562,10.444,10.489,102753,0
2011-11-23,10.42,10.42,10.238,10.358,91790,0
2011-11-25,10.273,10.434,10.266,10.419,60253,0
2011-11-28,10.521,10.659,10.449,10.449,96678,0
2011-11-29,10.482,10.551,10.321,10.334,130545,0
2011-11-30,10.482,10.702,10.482,10.702,106361,0
2011-12-01,10.632,10.692,10.481,10.489,124409,0
2011-12-02,10.507,10.585,10.481,10.573,108058,0
2011-12-05,10.592,10.692,10.585,10.664,75085,0
2011-12-06,10.68,10.722,10.641,10.688,68736,0
2011-12-07,10.655,10.724,10.631,10.724,78638,0
2011-12-08,10.707,10.707,10.544,10.638,63366,0
2011-12-09,10.599,10.719,10.579,10.599,80272,0
2011-12-12,10.527,10.592,10.411,10.411,118235,0
2011-12-13,10.419,10.481,10.356,10.392,72543,0
2011-12-14,10.308,10.444,10.293,10.444,128729,0
2011-12-15,10.449,10.592,10.403,10.507,87160,0
2011-12-16,10.505,10.579,10.487,10.536,118476,0
2011-12-19,10.592,10.632,10.468,10.476,101750,0
2011-12-20,10.562,10.724,10.513,10.664,125708,0
2011-12-21,10.623,10.724,10.5,10.707,160899,0
2011-12-22,10.682,10.828,10.638,10.784,131617,0
2011-12-23,10.822,10.822,10.682,10.73,114580,0
2011-12-27,10.682,10.907,10.66,10.881,101475,0
2011-12-28,11.02,11.02,10.77,10.934,94430,0
2011-12-29,11.002,11.002,10.707,10.809,104996,0
2011-12-30,10.768,10.845,10.715,10.747,74894,0
2012-01-03,10.839,10.888,10.764,10.803,62530,0
2012-01-04,10.814,10.888,10.735,10.888,102617,0
2012-01-05,10.839,10.92,10.784,10.903,71124,0
2012-01-06,10.87,10.92,10.814,10.915,123623,0
2012-01-09,10.926,10.948,10.834,10.903,81164,0
2012-01-10,10.934,11.02,10.888,10.92,183507,0
2012-01-11,10.874,10.946,10.825,10.918,102335,0
2012-01-12,10.878,11.152,10.866,11.121,126711,0
2012-01-13,11.079,11.079,11.014,11.079,38308,0
2012-01-17,11.017,11.178,10.904,11.128,158965,0
2012-01-18,11.116,11.216,11.006,11.059,184445,0
2012-01-19,11.079,11.209,11.034,11.158,128166,0
2012-01-20,11.171,11.279,11.152,11.25,131059,0
2012-01-23,11.276,11.336,11.216,11.245,160870,0
2012-01-24,11.263,11.336,11.216,11.299,126235,0
2012-01-25,11.319,11.462,11.216,11.361,145115,0
2012-01-26,11.426,11.456,11.312,11.368,441146,0
2012-01-27,11.401,11.433,11.346,11.42,218675,0
2012-01-30,11.368,11.426,11.312,11.368,369878,0
2012-01-31,11.423,11.437,11.337,11.402,242891,0
2012-02-01,11.427,11.488,11.341,11.369,136118,0
2012-02-02,11.369,11.401,11.312,11.341,151246,0
2012-02-03,11.331,11.401,11.299,11.306,174491,0
2012-02-06,11.325,11.427,11.312,11.377,98622,0
2012-02-07,11.378,11.446,11.326,11.446,195916,0
2012-02-08,11.472,11.472,11.429,11.465,126513,0
2012-02-09,11.511,11.542,11.408,11.53,191241,0
2012-02-10,11.457,11.521,11.407,11.521,266884,0
2012-02-13,11.488,11.54,11.445,11.521,158321,0
2012-02-14,11.463,11.509,11.407,11.509,139695,0
2012-02-15,11.521,11.521,11.42,11.47,91525,0
2012-02-16,11.445,11.54,11.42,11.54,142362,0
2012-02-17,11.562,11.613,11.495,11.607,140233,0
2012-02-21,11.659,11.779,11.559,11.646,146743,0
2012-02-22,11.669,11.682,11.6,11.682,100968,0
2012-02-23,11.684,11.741,11.666,11.712,95844,0
2012-02-24,11.729,11.777,11.716,11.734,81756,0
2012-02-27,11.741,11.779,11.673,11.774,83844,0
2012-02-28,11.767,11.791,11.712,11.791,140157,0
2012-02-29,11.841,11.952,11.757,11.793,120506,0
2012-03-01,11.754,12.033,11.734,11.784,137930,0
2012-03-02,11.75,11.756,11.639,11.719,301461,0
2012-03-05,11.682,11.689,11.459,11.472,231294,0
2012-03-06,11.447,11.473,11.221,11.221,239068,0
2012-03-07,11.285,11.409,11.263,11.384,189771,0
2012-03-08,11.48,11.577,11.417,11.543,194254,0
2012-03-09,11.542,11.595,11.542,11.562,113883,0
2012-03-12,11.549,11.613,11.504,11.607,139758,0
2012-03-13,11.6,11.655,11.542,11.643,121489,0
2012-03-14,11.595,11.655,11.556,11.607,98002,0
2012-03-15,11.607,11.625,11.511,11.562,109511,0
2012-03-16,11.511,11.549,11.347,11.417,181897,0
2012-03-19,11.355,11.408,11.337,11.347,148743,0
2012-03-20,11.321,11.355,11.256,11.355,138775,0
2012-03-21,11.342,11.384,11.314,11.347,131215,0
2012-03-22,11.332,11.347,11.286,11.337,130391,0
2012-03-23,11.325,11.435,11.3,11.306,167349,0
2012-03-26,11.347,11.446,11.342,11.378,123186,0
2012-03-27,11.401,11.435,11.321,11.429,122523,0
2012-03-28,11.453,11.453,11.337,11.446,232426,0
2012-03-29,11.397,11.435,11.332,11.435,139157,0
2012-03-30,11.439,11.528,11.343,11.349,183063,0
2012-04-02,11.306,11.447,11.3,11.441,95691,0
2012-04-03,11.578,11.647,11.572,11.609,435501,0
2012-04-04,11.592,11.604,11.506,11.604,257398,0
2012-04-05,11.565,11.618,11.539,11.565,116902,0
2012-04-09,11.485,11.615,11.48,11.589,105429,0
2012-04-10,11.607,11.644,11.505,11.55,178322,0
2012-04-11,11.627,11.774,11.583,11.762,355685,0
2012-04-12,11.711,11.762,11.627,11.741,276396,0
2012-04-13,11.767,11.82,11.726,11.799,240255,0
2012-04-16,11.867,11.867,11.792,11.826,189529,0
2012-04-17,11.87,11.9,11.83,11.882,176525,0
2012-04-18,11.872,11.955,11.867,11.955,249642,0
2012-04-19,11.98,11.986,11.935,11.949,175231,0
2012-04-20,11.991,12.076,11.959,12.036,200839,0
2012-04-23,11.986,12.206,11.986,12.197,233502,0
2012-04-24,12.268,12.281,12.02,12.206,478438,0
2012-04-25,12.224,12.262,12.154,12.19,244581,0
2012-04-26,12.213,12.249,12.095,12.242,232802,0
2012-04-27,12.219,12.262,12.167,12.237,132994,0
2012-04-30,12.288,12.347,12.206,12.302,247334,0
2012-05-01,12.322,12.326,12.224,12.322,177006,0
2012-05-02,12.345,12.345,12.262,12.302,172134,0
2012-05-03,12.274,12.295,12.242,12.287,110489,0
2012-05-04,12.281,12.36,12.262,12.345,120604,0
2012-05-07,12.326,12.576,12.308,12.573,155425,0
2012-05-08,12.573,12.576,12.387,12.488,146453,0
2012-05-09,12.38,12.408,12.322,12.353,97638,0
2012-05-10,12.444,12.562,12.288,12.439,133298,0
2012-05-11,12.45,12.597,12.403,12.559,143008,0
2012-05-14,12.438,12.502,12.322,12.38,177125,0
2012-05-15,12.38,12.468,12.146,12.232,150715,0
2012-05-16,12.287,12.393,12.219,12.393,73075,0
2012-05-17,12.366,12.38,11.959,12.07,120571,0
2012-05-18,12.048,12.048,11.63,11.64,211858,0
2012-05-21,11.723,12.029,11.687,12.003,184916,0
2012-05-22,12.076,12.153,12.029,12.132,116841,0
2012-05-23,12.095,12.287,12.011,12.287,100844,0
2012-05-24,12.308,12.45,12.219,12.45,91938,0
2012-05-25,12.488,12.488,12.262,12.416,101496,0
2012-05-29,12.463,12.463,12.205,12.274,98277,0
2012-05-30,12.237,12.268,12.076,12.167,136241,0
2012-05-31,12.273,12.557,12.063,12.127,144126,0
2012-06-01,11.996,12.537,11.875,12.197,193900,0
2012-06-04,12.295,12.295,11.978,12.146,77074,0
2012-06-05,12.06,12.159,11.986,12.152,84640,0
2012-06-06,12.152,12.404,12.116,12.368,71689,0
2012-06-07,12.453,12.453,12.269,12.389,126490,0
2012-06-08,12.342,12.353,12.107,12.353,66027,0
2012-06-11,12.335,12.444,12.19,12.382,102122,0
2012-06-12,12.324,12.335,12.161,12.255,132552,0
2012-06-13,12.281,12.281,12.094,12.146,146348,0
2012-06-14,12.154,12.19,12.154,12.19,70896,0
2012-06-15,12.281,12.281,12.161,12.173,83643,0
2012-06-18,12.243,12.275,12.206,12.255,81741,0
2012-06-19,12.262,12.328,12.255,12.316,106062,0
2012-06-20,12.353,12.353,12.288,12.324,71459,0
2012-06-21,12.353,12.41,12.288,12.328,106443,0
2012-06-22,12.389,12.492,12.328,12.492,76312,0
2012-06-25,12.382,12.389,12.328,12.382,113738,0
2012-06-26,12.425,12.512,12.399,12.459,138349,0
2012-06-27,12.459,12.485,12.399,12.465,96939,0
2012-06-28,12.361,12.404,12.335,12.399,112335,0
2012-06-29,12.543,12.681,12.335,12.335,176932,0
2012-07-02,12.389,12.594,12.335,12.418,162457,0
2012-07-03,12.398,12.634,12.398,12.548,55052,0
2012-07-05,12.481,12.548,12.429,12.488,108735,0
2012-07-06,12.399,12.477,12.382,12.47,78493,0
2012-07-09,12.425,12.663,12.425,12.576,146584,0
2012-07-10,12.581,12.714,12.52,12.587,111792,0
2012-07-11,12.531,12.689,12.531,12.63,116813,0
2012-07-12,12.63,12.649,12.52,12.557,78106,0
2012-07-13,12.611,12.724,12.569,12.699,83171,0
2012-07-16,12.695,12.832,12.695,12.759,101931,0
2012-07-17,12.711,12.807,12.681,12.707,95417,0
2012-07-18,12.726,12.785,12.691,12.756,104217,0
2012-07-19,12.808,12.82,12.594,12.752,141886,0
2012-07-20,12.737,12.849,12.592,12.838,151293,0
2012-07-23,12.731,12.767,12.622,12.663,148934,0
2012-07-24,12.71,12.716,12.565,12.66,122569,0
2012-07-25,12.689,12.701,12.576,12.695,132338,0
2012-07-26,12.752,12.773,12.695,12.746,119549,0
2012-07-27,12.764,12.8,12.737,12.786,88321,0
2012-07-30,12.832,12.839,12.759,12.795,64946,0
2012-07-31,12.801,12.911,12.795,12.911,154912,0
2012-08-01,12.95,13.091,12.924,13.028,120387,0
2012-08-02,13.028,13.076,12.95,13.076,93710,0
2012-08-03,13.159,13.173,13.04,13.096,110809,0
2012-08-06,13.151,13.18,13.108,13.18,95914,0
2012-08-07,13.133,13.25,13.108,13.209,112639,0
2012-08-08,13.246,13.285,13.133,13.285,120319,0
2012-08-09,13.365,13.365,13.117,13.18,124787,0
2012-08-10,13.256,13.285,12.91,12.965,121333,0
2012-08-13,13.159,13.159,12.881,12.943,120359,0
2012-08-14,12.965,13.007,12.857,13.007,96371,0
2012-08-15,13.028,13.028,12.91,12.97,125521,0
2012-08-16,12.938,13.046,12.888,12.989,132830,0
2012-08-17,13.007,13.069,12.999,13.063,59751,0
2012-08-20,13.113,13.159,13.04,13.046,78328,0
2012-08-21,13.117,13.117,13.04,13.083,100321,0
2012-08-22,13.083,13.166,12.989,13.028,90118,0
2012-08-23,13.063,13.069,12.975,13.021,95489,0
2012-08-24,13.021,13.119,13.021,13.108,69341,0
2012-08-27,13.133,13.133,13.091,13.133,92579,0
2012-08-28,13.166,13.187,13.069,13.166,174205,0
2012-08-29,13.124,13.141,13.076,13.076,105940,0
2012-08-30,13.007,13.102,12.993,13.054,89453,0
2012-08-31,13.102,13.2,13.007,13.166,105848,0
2012-09-04,13.166,13.2,13.014,13.04,120142,0
2012-09-05,12.982,13.033,12.838,13.021,214450,0
2012-09-06,13.033,13.146,12.97,13.083,157205,0
2012-09-07,13.046,13.167,12.95,13.167,103596,0
2012-09-10,13.202,13.202,13.008,13.142,83393,0
2012-09-11,13.234,13.234,13.125,13.221,84378,0
2012-09-12,13.367,13.367,13.202,13.21,69737,0
2012-09-13,13.307,13.307,13.125,13.28,100512,0
2012-09-14,13.333,13.333,13.187,13.257,85138,0
2012-09-17,13.301,13.301,13.119,13.28,64012,0
2012-09-18,13.241,13.272,13.114,13.21,199213,0
2012-09-19,13.167,13.264,13.167,13.247,96542,0
2012-09-20,13.174,13.234,13.142,13.194,87306,0
2012-09-21,13.234,13.322,13.187,13.257,124153,0
2012-09-24,13.257,13.257,13.153,13.228,133695,0
2012-09-25,13.28,13.34,13.241,13.293,139481,0
2012-09-26,13.322,13.322,13.21,13.241,81394,0
2012-09-27,13.287,13.314,13.247,13.272,78001,0
2012-09-28,13.272,13.345,13.272,13.345,104306,0
2012-10-01,13.398,13.412,13.314,13.345,68691,0
2012-10-02,13.398,13.398,13.247,13.314,158214,0
2012-10-03,13.34,13.34,13.257,13.287,78713,0
2012-10-04,13.328,13.34,13.272,13.314,89460,0
2012-10-05,13.353,13.377,13.314,13.377,65321,0
2012-10-08,13.359,13.412,13.345,13.412,51355,0
2012-10-09,13.449,13.46,13.346,13.405,88227,0
2012-10-10,13.414,13.414,13.194,13.216,119698,0
2012-10-11,13.281,13.281,13.187,13.247,95027,0
2012-10-12,13.281,13.315,13.202,13.315,74866,0
2012-10-15,13.315,13.315,13.202,13.247,73207,0
2012-10-16,13.294,13.394,13.252,13.379,105876,0
2012-10-17,13.394,13.394,13.216,13.216,119457,0
2012-10-18,13.16,13.234,13.153,13.202,80969,0
2012-10-19,13.229,13.229,13.02,13.096,152160,0
2012-10-22,13.103,13.153,13.076,13.103,90352,0
2012-10-23,13.027,13.229,12.993,13.142,127046,0
2012-10-24,13.229,13.241,13.118,13.241,82566,0
2012-10-25,13.294,13.294,13.181,13.241,108496,0
2012-10-26,13.294,13.294,13.118,13.125,90872,0
2012-10-31,13.108,13.216,13.027,13.118,132003,0
2012-11-01,13.187,13.288,13.174,13.247,99470,0
2012-11-02,13.247,13.346,13.216,13.229,88052,0
2012-11-05,13.181,13.288,13.113,13.146,130508,0
2012-11-06,13.142,13.414,13.118,13.181,106523,0
2012-11-07,13.076,13.16,13.076,13.153,80918,0
2012-11-08,13.155,13.31,13.092,13.26,125660,0
2012-11-09,13.183,13.23,13.097,13.189,83650,0
2012-11-12,13.204,13.204,13.014,13.047,67647,0
2012-11-13,12.949,12.949,12.618,12.803,223171,0
2012-11-14,12.675,12.847,11.95,12.113,320634,0
2012-11-15,12.029,12.084,11.633,11.95,465154,0
2012-11-16,11.935,12.526,11.935,12.515,235636,0
2012-11-19,12.606,12.773,12.606,12.752,132937,0
2012-11-20,12.803,12.861,12.693,12.861,93806,0
2012-11-21,12.861,12.943,12.767,12.797,132386,0
2012-11-23,12.885,12.916,12.828,12.916,40376,0
2012-11-26,12.963,12.97,12.822,12.929,125972,0
2012-11-27,12.97,13.047,12.893,12.963,111037,0
2012-11-28,12.988,13.063,12.901,13.063,80363,0
2012-11-29,13.097,13.136,13.028,13.114,78169,0
2012-11-30,13.07,13.297,12.893,12.893,162659,0
2012-12-03,12.963,13.07,12.718,12.767,157582,0
2012-12-04,12.746,12.935,12.746,12.935,69834,0
2012-12-05,12.963,12.963,12.773,12.872,117173,0
2012-12-06,12.814,12.834,12.675,12.773,110792,0
2012-12-07,12.759,12.808,12.675,12.708,73028,0
2012-12-10,12.662,12.834,12.662,12.752,115086,0
2012-12-11,12.843,12.864,12.732,12.804,132225,0
2012-12-12,12.761,12.804,12.701,12.761,137120,0
2012-12-13,12.769,12.792,12.668,12.714,102786,0
2012-12-14,12.719,12.748,12.591,12.701,66837,0
2012-12-17,12.71,12.714,12.611,12.668,82727,0
2012-12-18,12.641,12.848,12.591,12.761,136780,0
2012-12-19,12.732,12.837,12.719,12.809,94835,0
2012-12-20,12.809,12.824,12.754,12.798,112930,0
2012-12-21,12.668,12.843,12.668,12.754,151782,0
2012-12-24,12.804,12.843,12.74,12.843,40433,0
2012-12-26,12.804,12.856,12.725,12.843,78087,0
2012-12-27,12.856,12.945,12.808,12.888,69575,0
2012-12-28,12.967,12.967,12.674,12.674,83165,0
2012-12-31,12.713,12.76,12.639,12.74,98480,0
2013-01-02,12.939,13.012,12.881,13.012,119703,0
2013-01-03,12.933,13.147,12.903,13.135,154428,0
2013-01-04,13.189,13.344,13.142,13.261,114272,0
2013-01-07,13.189,13.248,13.069,13.175,123211,0
2013-01-08,13.113,13.224,13.083,13.169,104681,0
2013-01-09,13.147,13.285,13.113,13.245,91076,0
2013-01-10,13.276,13.291,13.224,13.285,69841,0
2013-01-11,13.255,13.285,13.147,13.211,96273,0
2013-01-14,13.231,13.319,13.175,13.255,101551,0
2013-01-15,13.46,13.46,13.161,13.175,182056,0
2013-01-16,13.147,13.217,13.135,13.196,73789,0
2013-01-17,13.276,13.291,13.211,13.248,78657,0
2013-01-18,13.319,13.319,13.231,13.319,72642,0
2013-01-22,13.344,13.442,13.269,13.413,116614,0
2013-01-23,13.476,13.555,13.373,13.549,111848,0
2013-01-24,13.591,13.591,13.476,13.528,78122,0
2013-01-25,13.555,13.555,13.428,13.494,91478,0
2013-01-28,13.555,13.555,13.344,13.398,118660,0
2013-01-29,13.454,13.454,13.299,13.34,61832,0
2013-01-30,13.34,13.404,13.224,13.307,110924,0
2013-01-31,13.377,13.476,13.238,13.299,122691,0
2013-02-01,13.261,13.328,13.217,13.231,126225,0
2013-02-04,13.169,13.285,13.083,13.09,178314,0
2013-02-05,13.161,13.217,13.135,13.217,102036,0
2013-02-06,13.231,13.328,13.204,13.328,94152,0
2013-02-07,13.313,13.321,13.197,13.307,128262,0
2013-02-08,13.292,13.321,13.225,13.3,94361,0
2013-02-11,13.321,13.328,13.246,13.328,95751,0
2013-02-12,13.36,13.36,13.246,13.313,75431,0
2013-02-13,13.354,13.354,13.246,13.313,103147,0
2013-02-14,13.34,13.34,13.262,13.313,74557,0
2013-02-15,13.307,13.388,13.249,13.321,68108,0
2013-02-19,13.368,13.368,13.307,13.368,48445,0
2013-02-20,13.443,13.443,13.262,13.292,74333,0
2013-02-21,13.292,13.307,13.147,13.205,108753,0
2013-02-22,13.255,13.255,13.096,13.154,129061,0
2013-02-25,13.126,13.169,13.076,13.076,133295,0
2013-02-26,13.096,13.184,13.061,13.176,80234,0
2013-02-27,13.147,13.239,13.096,13.211,228324,0
2013-02-28,13.249,13.328,13.135,13.205,132072,0
2013-03-01,13.262,13.307,13.154,13.262,134226,0
2013-03-04,13.211,13.36,13.197,13.354,187767,0
2013-03-05,13.334,13.423,13.307,13.368,217151,0
2013-03-06,13.328,13.451,13.328,13.423,143029,0
2013-03-07,13.381,13.48,13.307,13.445,151606,0
2013-03-08,13.499,13.499,13.278,13.323,76841,0
2013-03-11,13.25,13.409,13.25,13.362,153672,0
2013-03-12,13.417,13.431,13.341,13.425,80699,0
2013-03-13,13.48,13.48,13.25,13.293,93602,0
2013-03-14,13.362,13.409,13.301,13.37,84461,0
2013-03-15,13.445,13.445,13.212,13.231,97085,0
2013-03-18,13.19,13.314,13.19,13.314,82618,0
2013-03-19,13.389,13.394,13.307,13.394,91929,0
2013-03-20,13.464,13.485,13.402,13.457,100489,0
2013-03-21,13.52,13.52,13.381,13.439,89029,0
2013-03-22,13.464,13.48,13.402,13.445,85410,0
2013-03-25,13.445,13.499,13.37,13.37,99623,0
2013-03-26,13.453,13.506,13.381,13.506,61199,0
2013-03-27,13.506,13.52,13.439,13.52,119028,0
2013-03-28,13.514,13.603,13.491,13.573,188921,0
2013-04-01,13.573,13.573,13.402,13.526,111589,0
2013-04-02,13.553,13.596,13.48,13.589,100641,0
2013-04-03,13.596,13.596,13.439,13.473,81253,0
2013-04-04,13.514,13.541,13.417,13.453,81360,0
2013-04-05,13.417,13.514,13.402,13.485,67382,0
2013-04-08,13.485,13.553,13.464,13.553,62501,0
2013-04-09,13.612,13.64,13.562,13.634,100256,0
2013-04-10,13.612,13.646,13.562,13.64,92379,0
2013-04-11,13.653,13.659,13.592,13.592,49893,0
2013-04-12,13.659,13.659,13.575,13.628,68558,0
2013-04-15,13.67,13.67,13.555,13.569,89982,0
2013-04-16,13.646,13.7,13.605,13.634,88825,0
2013-04-17,13.653,13.686,13.598,13.67,91685,0
2013-04-18,13.686,13.707,13.646,13.691,76696,0
2013-04-19,13.707,13.772,13.707,13.731,55876,0
2013-04-22,13.767,13.776,13.646,13.707,80330,0
2013-04-23,13.776,13.817,13.715,13.817,100744,0
2013-04-24,13.776,13.871,13.745,13.854,92953,0
2013-04-25,13.783,13.883,13.772,13.833,137398,0
2013-04-26,13.802,13.89,13.79,13.862,70476,0
2013-04-29,13.903,13.929,13.848,13.883,53144,0
2013-04-30,13.854,13.95,13.854,13.883,127246,0
2013-05-01,13.903,13.943,13.883,13.907,80594,0
2013-05-02,13.965,14.014,13.95,13.979,121825,0
2013-05-03,14.033,14.039,13.943,13.95,78568,0
2013-05-06,14.007,14.039,13.965,14.033,84600,0
2013-05-07,14.053,14.116,14.033,14.116,120842,0
2013-05-08,14.165,14.2,14.103,14.186,105644,0
2013-05-09,14.252,14.252,14.181,14.23,122689,0
2013-05-10,14.23,14.23,14.125,14.166,132615,0
2013-05-13,14.125,14.152,14.076,14.137,89476,0
2013-05-14,14.105,14.181,13.993,14.158,140762,0
2013-05-15,14.091,14.188,14.091,14.166,152578,0
2013-05-16,14.137,14.166,14.125,14.145,62892,0
2013-05-17,14.145,14.152,14.076,14.091,81599,0
2013-05-20,14.04,14.117,14.015,14.068,70909,0
2013-05-21,14.084,14.145,14.027,14.113,93279,0
2013-05-22,14.145,14.145,14.034,14.068,84635,0
2013-05-23,14.062,14.062,13.809,13.993,98826,0
2013-05-24,13.98,13.98,13.847,13.935,88955,0
2013-05-28,13.89,14.008,13.89,13.914,131599,0
2013-05-29,13.832,13.903,13.525,13.67,207308,0
2013-05-30,13.736,13.839,13.568,13.626,150943,0
2013-05-31,13.552,13.741,13.166,13.211,227204,0
2013-06-03,13.09,13.103,12.685,12.717,384833,0
2013-06-04,12.67,12.964,12.641,12.745,400603,0
2013-06-05,12.71,12.875,12.584,12.619,303250,0
2013-06-06,12.619,12.882,12.599,12.882,155612,0
2013-06-07,12.882,12.983,12.83,12.914,111511,0
2013-06-10,12.808,12.905,12.678,12.745,204729,0
2013-06-11,12.672,12.692,12.305,12.326,428666,0
2013-06-12,12.433,12.433,11.815,11.857,489451,0
2013-06-13,11.872,12.384,11.681,12.305,394175,0
2013-06-14,12.37,12.467,12.277,12.347,185998,0
2013-06-17,12.347,12.65,12.347,12.48,220916,0
2013-06-18,12.511,12.687,12.424,12.687,226003,0
2013-06-19,12.629,12.692,12.433,12.48,161243,0
2013-06-20,12.377,12.377,11.975,12.061,328172,0
2013-06-21,12.143,12.191,11.883,11.968,349486,0
2013-06-24,11.88,12.003,11.591,11.883,356988,0
2013-06-25,11.934,12.16,11.899,12.108,216552,0
2013-06-26,12.136,12.511,12.136,12.444,136170,0
2013-06-27,12.48,12.799,12.48,12.753,133368,0
2013-06-28,12.95,13.154,12.836,12.965,213715,0
2013-07-01,12.769,13.107,12.769,12.865,125094,0
2013-07-02,12.908,12.908,12.584,12.612,122219,0
2013-07-03,12.291,12.544,12.291,12.354,219791,0
2013-07-05,12.377,12.392,12.166,12.262,99299,0
2013-07-08,12.249,12.341,12.217,12.249,138721,0
2013-07-09,12.324,12.798,12.249,12.64,422159,0
2013-07-10,12.61,12.668,12.515,12.648,155988,0
2013-07-11,12.816,12.865,12.668,12.798,95691,0
2013-07-12,12.745,12.809,12.662,12.727,88768,0
2013-07-15,12.766,12.816,12.722,12.751,92059,0
2013-07-16,12.71,12.773,12.521,12.633,153347,0
2013-07-17,12.727,12.781,12.684,12.722,128873,0
2013-07-18,12.722,12.87,12.722,12.751,72449,0
2013-07-19,12.715,12.809,12.696,12.715,103810,0
2013-07-22,12.773,12.781,12.69,12.696,72493,0
2013-07-23,12.766,12.85,12.69,12.83,88321,0
2013-07-24,12.85,12.865,12.69,12.696,95389,0
2013-07-25,12.71,12.737,12.648,12.704,56126,0
2013-07-26,12.71,12.844,12.655,12.722,68023,0
2013-07-29,12.69,12.745,12.57,12.61,77961,0
2013-07-30,12.69,12.696,12.595,12.655,90933,0
2013-07-31,12.617,12.727,12.61,12.668,161619,0
2013-08-01,12.71,12.751,12.526,12.561,119462,0
2013-08-02,12.515,12.617,12.364,12.427,156893,0
2013-08-05,12.404,12.419,12.217,12.249,152139,0
2013-08-06,12.192,12.238,12.003,12.181,159998,0
2013-08-07,12.238,12.238,12.095,12.168,211692,0
2013-08-08,12.245,12.367,12.105,12.213,95491,0
2013-08-09,12.251,12.251,12.155,12.176,56509,0
2013-08-12,12.195,12.259,12.162,12.204,91954,0
2013-08-13,12.213,12.241,12.027,12.09,125021,0
2013-08-14,12.027,12.097,11.883,11.883,150270,0
2013-08-15,11.729,11.768,11.443,11.708,194021,0
2013-08-16,11.634,11.723,11.621,11.691,115723,0
2013-08-19,11.653,11.653,11.213,11.34,331457,0
2013-08-20,11.329,11.471,11.323,11.395,171279,0
2013-08-21,11.355,11.485,11.346,11.346,104928,0
2013-08-22,11.379,11.528,11.379,11.506,90887,0
2013-08-23,11.479,11.762,11.479,11.653,86839,0
2013-08-26,11.683,11.783,11.614,11.621,83947,0
2013-08-27,11.549,11.677,11.449,11.485,143732,0
2013-08-28,11.557,11.883,11.542,11.864,166951,0
2013-08-29,11.864,12.045,11.783,11.982,147017,0
2013-08-30,12.25,12.339,12.088,12.167,194791,0
2013-09-03,12.027,12.191,12.022,12.035,143711,0
2013-09-04,12.048,12.342,11.998,12.307,457024,0
2013-09-05,12.236,12.255,11.934,11.962,160988,0
2013-09-06,12.057,12.1,11.905,11.934,117439,0
2013-09-09,11.911,12.097,11.897,12.012,134735,0
2013-09-10,11.991,12.048,11.97,12.027,232567,0
2013-09-11,11.97,12.086,11.95,12.04,87348,0
2013-09-12,12.057,12.277,12.057,12.255,245550,0
2013-09-13,12.236,12.242,12.141,12.149,133706,0
2013-09-16,12.242,12.314,12.106,12.111,102008,0
2013-09-17,12.078,12.178,12.004,12.014,114028,0
2013-09-18,11.962,12.242,11.889,12.185,130717,0
2013-09-19,12.236,12.236,12.118,12.215,83908,0
2013-09-20,12.173,12.191,12.057,12.057,114209,0
2013-09-23,11.998,12.111,11.984,12.071,108661,0
2013-09-24,12.014,12.106,11.934,12.048,133687,0
2013-09-25,12.004,12.158,11.991,12.004,111772,0
2013-09-26,11.984,12.065,11.941,11.97,134554,0
2013-09-27,11.956,12.022,11.956,11.984,86112,0
2013-09-30,12.113,12.275,12.094,12.183,208312,0
2013-10-01,11.976,12.057,11.956,12.048,66419,0
2013-10-02,11.941,12.065,11.941,12.004,65739,0
2013-10-03,11.956,11.991,11.898,11.927,75106,0
2013-10-04,11.889,11.97,11.788,11.835,105215,0
2013-10-07,11.82,11.871,11.734,11.734,80615,0
2013-10-08,11.729,11.768,11.661,11.712,73689,0
2013-10-09,11.655,11.759,11.6,11.736,157251,0
2013-10-10,11.808,11.887,11.736,11.765,62097,0
2013-10-11,11.759,11.869,11.759,11.838,85963,0
2013-10-14,11.765,11.875,11.759,11.765,78660,0
2013-10-15,11.736,11.838,11.621,11.641,115638,0
2013-10-16,11.634,11.685,11.621,11.629,106703,0
2013-10-17,11.641,11.869,11.641,11.778,105110,0
2013-10-18,11.808,11.909,11.808,11.838,87436,0
2013-10-21,11.86,11.973,11.86,11.917,111667,0
2013-10-22,11.939,12.11,11.93,12.09,157886,0
2013-10-23,12.045,12.164,12.033,12.055,156255,0
2013-10-24,12.039,12.105,11.909,11.917,100091,0
2013-10-25,11.887,11.988,11.869,11.909,83346,0
2013-10-28,11.887,11.982,11.887,11.947,83452,0
2013-10-29,11.924,12.063,11.924,12.02,88747,0
2013-10-30,12.011,12.033,11.917,11.917,98823,0
2013-10-31,12.024,12.175,12.024,12.153,91853,0
2013-11-01,12.039,12.098,11.869,11.869,130910,0
2013-11-04,11.924,12.039,11.909,12.039,107246,0
2013-11-05,11.982,12.039,11.909,11.917,77676,0
2013-11-06,11.939,12.02,11.939,11.968,82126,0
2013-11-07,11.999,11.999,11.912,11.934,71425,0
2013-11-08,11.92,11.92,11.745,11.788,117876,0
2013-11-11,11.774,11.863,11.738,11.818,87432,0
2013-11-12,11.81,11.833,11.727,11.738,116614,0
2013-11-13,11.727,11.76,11.615,11.629,119215,0
2013-11-14,11.635,11.642,11.571,11.642,119597,0
2013-11-15,11.607,11.664,11.571,11.648,110391,0
2013-11-18,11.71,11.71,11.542,11.571,183429,0
2013-11-19,11.535,11.594,11.477,11.483,190488,0
2013-11-20,11.461,11.505,11.391,11.419,185154,0
2013-11-21,11.419,11.461,11.391,11.391,187653,0
2013-11-22,11.397,11.477,11.391,11.419,143317,0
2013-11-25,11.419,11.477,11.397,11.419,150151,0
2013-11-26,11.411,11.512,11.397,11.461,182699,0
2013-11-27,11.454,11.535,11.44,11.505,135135,0
2013-11-29,11.483,11.594,11.483,11.556,92005,0
2013-12-02,11.512,11.579,11.461,11.535,139329,0
2013-12-03,11.468,11.549,11.461,11.549,241805,0
2013-12-04,11.52,11.52,11.419,11.427,153778,0
2013-12-05,11.419,11.433,11.236,11.26,236632,0
2013-12-06,11.236,11.324,11.1,11.12,436783,0
2013-12-09,11.107,11.221,11.077,11.212,275818,0
2013-12-10,11.27,11.27,11.179,11.239,200999,0
2013-12-11,11.277,11.277,11.032,11.108,227668,0
2013-12-12,11.15,11.15,10.93,10.981,326972,0
2013-12-13,10.962,11.085,10.954,11.085,277611,0
2013-12-16,11.053,11.214,11.053,11.171,198267,0
2013-12-17,11.214,11.254,11.155,11.222,253526,0
2013-12-18,11.222,11.362,11.207,11.247,261140,0
2013-12-19,11.277,11.416,11.229,11.406,231973,0
2013-12-20,11.406,11.653,11.386,11.653,350809,0
2013-12-23,11.662,11.897,11.662,11.87,248572,0
2013-12-24,11.87,11.904,11.854,11.87,79673,0
2013-12-26,11.849,11.921,11.834,11.841,153512,0
2013-12-27,11.765,11.826,11.737,11.788,143330,0
2013-12-30,11.725,11.774,11.428,11.583,386132,0
2013-12-31,11.508,11.663,11.42,11.514,393463,0
2014-01-02,11.523,11.67,11.479,11.653,148202,0
2014-01-03,11.716,11.716,11.553,11.67,86785,0
2014-01-06,11.693,11.774,11.67,11.774,158485,0
2014-01-07,11.78,11.914,11.78,11.841,152305,0
2014-01-08,11.788,11.855,11.765,11.841,151115,0
2014-01-09,11.826,11.879,11.8,11.834,123921,0
2014-01-10,11.849,11.937,11.849,11.879,155356,0
2014-01-13,11.906,11.958,11.834,11.883,165637,0
2014-01-14,11.879,11.944,11.855,11.879,121494,0
2014-01-15,11.871,11.953,11.855,11.929,160161,0
2014-01-16,11.937,12.003,11.921,11.972,115564,0
2014-01-17,12.019,12.092,11.958,12.046,145930,0
2014-01-21,12.1,12.107,12.046,12.046,120397,0
2014-01-22,12.019,12.119,12.019,12.092,109322,0
2014-01-23,12.1,12.181,12.092,12.174,141152,0
2014-01-24,12.127,12.151,12.003,12.003,160309,0
2014-01-27,11.995,12.046,11.879,11.953,148394,0
2014-01-28,11.953,12.027,11.953,11.987,97415,0
2014-01-29,11.953,12.027,11.953,11.972,106560,0
2014-01-30,11.981,12.107,11.981,12.033,77597,0
2014-01-31,12.011,12.111,11.987,12.086,125471,0
2014-02-03,12.063,12.166,12.063,12.107,148223,0
2014-02-04,12.092,12.187,12.077,12.166,106553,0
2014-02-05,12.119,12.181,12.107,12.119,85172,0
2014-02-06,12.159,12.224,12.119,12.224,88221,0
2014-02-07,12.224,12.373,12.224,12.35,130237,0
2014-02-10,12.322,12.445,12.322,12.423,98589,0
2014-02-11,12.398,12.486,12.398,12.441,104889,0
2014-02-12,12.424,12.476,12.403,12.434,97981,0
2014-02-13,12.424,12.517,12.424,12.493,56201,0
2014-02-14,12.463,12.575,12.463,12.575,128560,0
2014-02-18,12.575,12.634,12.509,12.509,108338,0
2014-02-19,12.517,12.618,12.509,12.509,127732,0
2014-02-20,12.558,12.61,12.53,12.587,88810,0
2014-02-21,12.587,12.641,12.575,12.579,92287,0
2014-02-24,12.626,12.649,12.587,12.618,68399,0
2014-02-25,12.595,12.673,12.587,12.626,77873,0
2014-02-26,12.595,12.61,12.553,12.575,120407,0
2014-02-27,12.545,12.673,12.545,12.673,55743,0
2014-02-28,12.634,12.807,12.61,12.61,142493,0
2014-03-03,12.618,12.649,12.558,12.618,76516,0
2014-03-04,12.658,12.726,12.658,12.68,121485,0
2014-03-05,12.649,12.768,12.649,12.751,93751,0
2014-03-06,12.721,12.759,12.618,12.634,98132,0
2014-03-07,12.649,12.694,12.398,12.441,193827,0
2014-03-10,12.531,12.531,12.435,12.492,138197,0
2014-03-11,12.502,12.548,12.478,12.487,80013,0
2014-03-12,12.519,12.607,12.519,12.598,83295,0
2014-03-13,12.57,12.637,12.57,12.63,91227,0
2014-03-14,12.63,12.731,12.63,12.725,58465,0
2014-03-17,12.74,12.817,12.731,12.772,75421,0
2014-03-18,12.789,12.875,12.779,12.865,151603,0
2014-03-19,12.889,12.969,12.809,12.809,141911,0
2014-03-20,12.817,12.817,12.696,12.705,124211,0
2014-03-21,12.69,12.803,12.69,12.725,95505,0
2014-03-24,12.718,12.797,12.718,12.74,55058,0
2014-03-25,12.755,12.853,12.755,12.817,49824,0
2014-03-26,12.862,12.922,12.84,12.84,84054,0
2014-03-27,12.831,12.889,12.831,12.865,86849,0
2014-03-28,12.865,12.922,12.865,12.906,66626,0
2014-03-31,12.922,12.989,12.922,12.981,95883,0
2014-04-01,12.952,13.025,12.952,12.989,130754,0
2014-04-02,12.993,13.025,12.944,12.975,94778,0
2014-04-03,12.969,13.011,12.969,12.969,54449,0
2014-04-04,12.993,13.025,12.981,13.019,110305,0
2014-04-07,12.944,13.002,12.944,12.975,58918,0
2014-04-08,12.969,13.025,12.969,13.002,78559,0
2014-04-09,13.076,13.083,13.012,13.034,68986,0
2014-04-10,13.05,13.076,13.012,13.027,77465,0
2014-04-11,13.041,13.041,13.02,13.02,48596,0
2014-04-14,13.012,13.05,12.97,12.991,90424,0
2014-04-15,13.027,13.059,12.991,13.059,78308,0
2014-04-16,13.098,13.098,13.05,13.059,82900,0
2014-04-17,13.083,13.11,13.034,13.068,61556,0
2014-04-21,13.098,13.106,13.05,13.098,98373,0
2014-04-22,13.027,13.11,13.027,13.083,57807,0
2014-04-23,13.106,13.156,13.098,13.156,99822,0
2014-04-24,13.194,13.24,13.147,13.225,88073,0
2014-04-25,13.24,13.352,13.232,13.332,92869,0
2014-04-28,13.352,13.375,13.301,13.352,71611,0
2014-04-29,13.369,13.413,13.343,13.413,85116,0
2014-04-30,13.457,13.542,13.437,13.504,166286,0
2014-05-01,13.587,13.587,13.533,13.563,135315,0
2014-05-02,13.555,13.579,13.511,13.533,72926,0
2014-05-05,13.533,13.587,13.533,13.587,70610,0
2014-05-06,13.587,13.627,13.579,13.587,77299,0
2014-05-07,13.587,13.634,13.587,13.634,83119,0
2014-05-08,13.642,13.692,13.596,13.596,82071,0
2014-05-09,13.565,13.62,13.565,13.611,99921,0
2014-05-12,13.663,13.663,13.611,13.636,78625,0
2014-05-13,13.692,13.692,13.62,13.642,72838,0
2014-05-14,13.642,13.663,13.611,13.611,73189,0
2014-05-15,13.611,13.636,13.421,13.444,168230,0
2014-05-16,13.453,13.556,13.453,13.556,81873,0
2014-05-19,13.505,13.62,13.505,13.611,41433,0
2014-05-20,13.629,13.636,13.571,13.596,59506,0
2014-05-21,13.596,13.636,13.519,13.596,93501,0
2014-05-22,13.611,13.657,13.526,13.549,51463,0
2014-05-23,13.589,13.611,13.549,13.589,68899,0
2014-05-27,13.604,13.663,13.604,13.611,71923,0
2014-05-28,13.571,13.604,13.534,13.58,115789,0
2014-05-29,13.589,13.642,13.549,13.589,104750,0
2014-05-30,13.611,13.677,13.589,13.636,114142,0
2014-06-02,13.611,13.657,13.611,13.62,75985,0
2014-06-03,13.549,13.611,13.467,13.526,311727,0
2014-06-04,13.476,13.482,13.307,13.338,204238,0
2014-06-05,13.285,13.36,13.146,13.331,135961,0
2014-06-06,13.343,13.413,13.331,13.375,114124,0
2014-06-09,13.285,13.324,13.259,13.307,131928,0
2014-06-10,13.363,13.424,13.34,13.416,76440,0
2014-06-11,13.416,13.479,13.392,13.471,71609,0
2014-06-12,13.471,13.5,13.424,13.5,79857,0
2014-06-13,13.551,13.551,13.479,13.507,69978,0
2014-06-16,13.516,13.529,13.484,13.507,51802,0
2014-06-17,13.491,13.516,13.447,13.5,75253,0
2014-06-18,13.507,13.538,13.491,13.529,92943,0
2014-06-19,13.529,13.6,13.5,13.522,80782,0
2014-06-20,13.569,13.569,13.479,13.546,95150,0
2014-06-23,13.491,13.569,13.491,13.538,77403,0
2014-06-24,13.576,13.584,13.529,13.546,69522,0
2014-06-25,13.522,13.608,13.522,13.546,67118,0
2014-06-26,13.6,13.6,13.551,13.576,50407,0
2014-06-27,13.593,13.645,13.584,13.631,56646,0
2014-06-30,13.69,13.714,13.645,13.706,103138,0
2014-07-01,13.714,13.714,13.645,13.673,106744,0
2014-07-02,13.673,13.673,13.56,13.584,117338,0
2014-07-03,13.569,13.584,13.447,13.479,112677,0
2014-07-07,13.479,13.56,13.424,13.439,127408,0
2014-07-08,13.461,13.546,13.447,13.516,109625,0
2014-07-09,13.57,13.609,13.53,13.595,90282,0
2014-07-10,13.554,13.634,13.554,13.595,67580,0
2014-07-11,13.48,13.634,13.48,13.609,159074,0
2014-07-14,13.663,13.677,13.627,13.647,147079,0
2014-07-15,13.692,13.692,13.57,13.595,77925,0
2014-07-16,13.634,13.634,13.523,13.587,72786,0
2014-07-17,13.602,13.794,13.441,13.463,113948,0
2014-07-18,13.493,13.554,13.449,13.523,93662,0
2014-07-21,13.502,13.563,13.502,13.509,107882,0
2014-07-22,13.547,13.554,13.493,13.54,82868,0
2014-07-23,13.57,13.618,13.523,13.595,73881,0
2014-07-24,13.663,13.663,13.595,13.618,50155,0
2014-07-25,13.677,13.677,13.595,13.647,40653,0
2014-07-28,13.677,13.7,13.663,13.686,78230,0
2014-07-29,13.709,13.717,13.4,13.717,65660,0
2014-07-30,13.765,13.765,13.634,13.677,84884,0
2014-07-31,13.602,13.647,13.386,13.393,192347,0
2014-08-01,13.473,13.48,13.217,13.4,148903,0
2014-08-04,13.407,13.417,13.102,13.326,343591,0
2014-08-05,13.241,13.26,13.109,13.146,130502,0
2014-08-06,13.17,13.269,13.146,13.225,122418,0
2014-08-07,13.305,13.367,13.288,13.342,85973,0
2014-08-08,13.419,13.443,13.389,13.411,54180,0
2014-08-11,13.483,13.513,13.428,13.467,91181,0
2014-08-12,13.52,13.527,13.467,13.527,62714,0
2014-08-13,13.599,13.599,13.52,13.574,67253,0
2014-08-14,13.607,13.707,13.607,13.683,56111,0
2014-08-15,13.762,13.762,13.614,13.673,58576,0
2014-08-18,13.747,13.762,13.698,13.747,54180,0
2014-08-19,13.792,13.792,13.739,13.747,56341,0
2014-08-20,13.762,13.77,13.739,13.747,62141,0
2014-08-21,13.77,13.776,13.715,13.739,89990,0
2014-08-22,13.756,13.756,13.683,13.715,43764,0
2014-08-25,13.723,13.806,13.667,13.747,129154,0
2014-08-26,13.698,13.838,13.698,13.806,138727,0
2014-08-27,13.838,13.838,13.756,13.762,73559,0
2014-08-28,13.77,13.776,13.739,13.77,47838,0
2014-08-29,13.814,13.838,13.806,13.831,96448,0
2014-09-02,13.847,13.847,13.762,13.785,78859,0
2014-09-03,13.776,13.831,13.732,13.8,100760,0
2014-09-04,13.821,13.838,13.659,13.659,99257,0
2014-09-05,13.69,13.756,13.683,13.715,62987,0
2014-09-08,13.698,13.776,13.698,13.732,91582,0
2014-09-09,13.756,13.756,13.707,13.723,81948,0
2014-09-10,13.809,13.809,13.691,13.691,119995,0
2014-09-11,13.787,13.787,13.691,13.708,55146,0
2014-09-12,13.685,13.685,13.536,13.575,97970,0
2014-09-15,13.6,13.6,13.497,13.527,61549,0
2014-09-16,13.544,13.608,13.52,13.608,65201,0
2014-09-17,13.645,13.669,13.6,13.669,91853,0
2014-09-18,13.717,13.717,13.631,13.675,81219,0
2014-09-19,13.708,13.734,13.661,13.691,70288,0
2014-09-22,13.741,13.741,13.593,13.615,50641,0
2014-09-23,13.64,13.653,13.55,13.559,59707,0
2014-09-24,13.608,13.624,13.527,13.55,66536,0
2014-09-25,13.569,13.6,13.443,13.477,93630,0
2014-09-26,13.428,13.544,13.419,13.49,60016,0
2014-09-29,13.41,13.49,13.379,13.435,82944,0
2014-09-30,13.49,13.685,13.453,13.685,184015,0
2014-10-01,13.653,13.708,13.624,13.645,74630,0
2014-10-02,13.669,13.7,13.569,13.669,107402,0
2014-10-03,13.748,13.748,13.64,13.661,54458,0
2014-10-06,13.7,13.717,13.631,13.685,58965,0
2014-10-07,13.675,13.833,13.631,13.809,171641,0
2014-10-08,13.841,13.841,13.725,13.787,74476,0
2014-10-09,13.75,13.796,13.616,13.646,93872,0
2014-10-10,13.676,13.676,13.394,13.434,143717,0
2014-10-13,13.476,13.569,13.434,13.434,71710,0
2014-10-14,13.457,13.669,13.442,13.64,199949,0
2014-10-15,13.466,13.608,13.308,13.513,172181,0
2014-10-16,13.402,13.692,13.402,13.669,143897,0
2014-10-17,13.818,13.835,13.686,13.735,77998,0
2014-10-20,13.767,13.818,13.735,13.767,37844,0
2014-10-21,13.835,13.893,13.767,13.827,100530,0
2014-10-22,13.877,13.93,13.835,13.877,82101,0
2014-10-23,13.96,13.96,13.9,13.921,80414,0
2014-10-24,13.914,13.945,13.907,13.921,36289,0
2014-10-27,13.921,13.93,13.877,13.9,67430,0
2014-10-28,13.937,13.945,13.9,13.93,74918,0
2014-10-29,13.954,13.96,13.893,13.96,52773,0
2014-10-30,13.96,13.994,13.93,13.937,93506,0
2014-10-31,14.011,14.039,13.945,13.954,109868,0
2014-11-03,14.024,14.096,13.96,14.096,82397,0
2014-11-04,14.096,14.113,14.071,14.087,52372,0
2014-11-05,14.105,14.113,14.071,14.071,58131,0
2014-11-06,14.087,14.096,14.024,14.096,83122,0
2014-11-07,14.087,14.166,14.046,14.166,112370,0
2014-11-10,14.207,14.207,14.143,14.168,38718,0
2014-11-11,14.151,14.241,14.151,14.207,52537,0
2014-11-12,14.191,14.216,14.191,14.216,37791,0
2014-11-13,14.232,14.232,14.121,14.13,78557,0
2014-11-14,14.135,14.174,14.107,14.151,45940,0
2014-11-17,14.158,14.168,14.107,14.114,113214,0
2014-11-18,14.114,14.158,14.098,14.143,74367,0
2014-11-19,14.151,14.151,14.098,14.143,60904,0
2014-11-20,14.107,14.198,14.107,14.198,64521,0
2014-11-21,14.241,14.25,14.174,14.207,53450,0
2014-11-24,14.232,14.232,14.191,14.224,84110,0
2014-11-25,14.224,14.269,14.224,14.241,54617,0
2014-11-26,14.265,14.427,14.257,14.414,104458,0
2014-11-28,14.479,14.619,14.367,14.541,94142,0
2014-12-01,14.479,14.479,14.342,14.342,103126,0
2014-12-02,14.414,14.414,14.342,14.36,78930,0
2014-12-03,14.36,14.443,14.36,14.427,69722,0
2014-12-04,14.399,14.435,14.317,14.351,71863,0
2014-12-05,14.285,14.414,14.269,14.367,110879,0
2014-12-08,14.326,14.493,14.317,14.493,107130,0
2014-12-09,14.408,14.544,14.318,14.526,113782,0
2014-12-10,14.535,14.535,14.295,14.343,112456,0
2014-12-11,14.376,14.581,14.361,14.526,133377,0
2014-12-12,14.463,14.526,14.408,14.463,107792,0
2014-12-15,14.51,14.59,14.361,14.4,115707,0
2014-12-16,14.368,14.368,14.265,14.277,110465,0
2014-12-17,14.302,14.463,14.285,14.463,64849,0
2014-12-18,14.544,14.679,14.502,14.574,134056,0
2014-12-19,14.566,14.679,14.566,14.63,79273,0
2014-12-22,14.66,14.679,14.598,14.63,83518,0
2014-12-23,14.645,14.679,14.581,14.581,58755,0
2014-12-24,14.576,14.663,14.567,14.567,45713,0
2014-12-26,14.56,14.608,14.495,14.576,36675,0
2014-12-29,14.583,14.616,14.489,14.489,126965,0
2014-12-30,14.481,14.56,14.473,14.545,73414,0
2014-12-31,14.6,14.608,14.352,14.352,145429,0
2015-01-02,14.417,14.576,14.401,14.576,71063,0
2015-01-05,14.576,14.655,14.456,14.655,67143,0
2015-01-06,14.616,14.72,14.608,14.697,72618,0
2015-01-07,14.69,14.799,14.69,14.769,66611,0
2015-01-08,14.785,14.835,14.752,14.819,105138,0
2015-01-09,14.819,14.839,14.744,14.793,78804,0
2015-01-12,14.761,14.827,14.736,14.736,62603,0
2015-01-13,14.728,14.744,14.616,14.648,61396,0
2015-01-14,14.489,14.6,14.464,14.528,95653,0
2015-01-15,14.56,14.633,14.553,14.624,59395,0
2015-01-16,14.673,14.682,14.608,14.648,64187,0
2015-01-20,14.633,14.785,14.633,14.752,50549,0
2015-01-21,14.777,14.777,14.705,14.713,67648,0
2015-01-22,14.752,14.827,14.713,14.809,70769,0
2015-01-23,14.793,14.849,14.761,14.835,41898,0
2015-01-26,14.849,14.859,14.793,14.799,60288,0
2015-01-27,14.793,14.819,14.682,14.752,94615,0
2015-01-28,14.809,14.819,14.744,14.785,39646,0
2015-01-29,14.809,14.873,14.752,14.835,60032,0
2015-01-30,14.809,14.889,14.799,14.859,109713,0
2015-02-02,14.793,15.017,14.777,15.011,84130,0
2015-02-03,14.995,15.011,14.904,14.904,65130,0
2015-02-04,14.922,14.939,14.793,14.793,58283,0
2015-02-05,14.793,14.835,14.793,14.793,54831,0
2015-02-06,14.799,14.819,14.736,14.769,71044,0
2015-02-09,14.799,14.882,14.697,14.827,91693,0
2015-02-10,14.828,14.907,14.801,14.907,58527,0
2015-02-11,14.897,14.948,14.868,14.897,53523,0
2015-02-12,14.891,14.948,14.875,14.891,59926,0
2015-02-13,14.891,14.915,14.851,14.851,45980,0
2015-02-17,14.82,14.82,14.592,14.643,129222,0
2015-02-18,14.592,14.706,14.537,14.691,62575,0
2015-02-19,14.691,14.77,14.656,14.729,54381,0
2015-02-20,14.721,14.778,14.721,14.754,54710,0
2015-02-23,14.737,14.884,14.737,14.851,61572,0
2015-02-24,14.868,14.941,14.811,14.891,58955,0
2015-02-25,14.897,14.955,14.828,14.907,66680,0
2015-02-26,14.868,15.061,14.841,14.999,140487,0
2015-02-27,15.045,15.11,14.999,15.061,100659,0
2015-03-02,15.036,15.156,15.036,15.086,69513,0
2015-03-03,15.045,15.127,15.019,15.11,118127,0
2015-03-04,15.071,15.093,15.006,15.093,90791,0
2015-03-05,15.036,15.076,14.999,15.014,53931,0
2015-03-06,14.941,14.941,14.778,14.828,45643,0
2015-03-09,14.841,14.875,14.754,14.851,84436,0
2015-03-10,14.829,14.942,14.772,14.885,51277,0
2015-03-11,14.95,15.009,14.927,14.942,62049,0
2015-03-12,14.966,15.023,14.935,14.95,23961,0
2015-03-13,14.9,14.95,14.877,14.927,49148,0
2015-03-16,15.001,15.039,14.935,14.957,47428,0
2015-03-17,14.935,14.957,14.853,14.885,39442,0
2015-03-18,14.893,15.177,14.822,15.17,88716,0
2015-03-19,15.153,15.161,15.065,15.088,38334,0
2015-03-20,15.031,15.08,15.015,15.058,43373,0
2015-03-23,15.015,15.072,15.015,15.039,50500,0
2015-03-24,15.031,15.14,15.031,15.13,41654,0
2015-03-25,15.123,15.212,15.104,15.187,59470,0
2015-03-26,15.194,15.259,15.187,15.219,60331,0
2015-03-27,15.194,15.236,15.14,15.146,32069,0
2015-03-30,15.227,15.227,15.123,15.146,56278,0
2015-03-31,15.204,15.259,15.161,15.219,103890,0
2015-04-01,15.177,15.276,15.123,15.146,74090,0
2015-04-02,15.14,15.177,15.114,15.14,30716,0
2015-04-06,15.194,15.219,15.123,15.161,45342,0
2015-04-07,15.104,15.204,15.096,15.194,26195,0
2015-04-08,15.187,15.267,15.187,15.227,31333,0
2015-04-09,15.27,15.287,15.22,15.229,27448,0
2015-04-10,15.205,15.237,15.172,15.205,39794,0
2015-04-13,15.205,15.254,15.172,15.196,36740,0
2015-04-14,15.196,15.196,15.073,15.131,40160,0
2015-04-15,15.154,15.163,15.097,15.154,24618,0
2015-04-16,15.172,15.172,15.123,15.148,29773,0
2015-04-17,15.148,15.172,15.115,15.115,44189,0
2015-04-20,15.115,15.154,15.073,15.115,41134,0
2015-04-21,15.105,15.163,15.089,15.141,29250,0
2015-04-22,15.179,15.188,15.105,15.115,34722,0
2015-04-23,15.179,15.179,15.081,15.105,35645,0
2015-04-24,15.131,15.163,15.089,15.097,40773,0
2015-04-27,15.105,15.154,14.95,15.016,98877,0
2015-04-28,14.975,15.123,14.975,15.123,49560,0
2015-04-29,15.105,15.123,15.016,15.058,50659,0
2015-04-30,15.081,15.141,15.04,15.081,82277,0
2015-05-01,15.049,15.073,15.023,15.032,55539,0
2015-05-04,15.001,15.032,14.893,14.9,79347,0
2015-05-05,14.9,14.935,14.861,14.935,63965,0
2015-05-06,14.966,14.966,14.581,14.641,156909,0
2015-05-07,14.624,14.715,14.459,14.535,125646,0
2015-05-08,14.582,14.715,14.582,14.665,65225,0
2015-05-11,14.649,14.649,14.535,14.544,59161,0
2015-05-12,14.526,14.553,14.433,14.516,71169,0
2015-05-13,14.599,14.599,14.5,14.56,64738,0
2015-05-14,14.56,14.832,14.56,14.774,123902,0
2015-05-15,14.746,14.824,14.746,14.806,50927,0
2015-05-18,14.791,14.806,14.693,14.791,52946,0
2015-05-19,14.684,14.738,14.599,14.656,87169,0
2015-05-20,14.643,14.7,14.607,14.693,32489,0
2015-05-21,14.715,14.781,14.693,14.765,54069,0
2015-05-22,14.781,14.791,14.649,14.693,30792,0
2015-05-26,14.708,14.765,14.684,14.756,48643,0
2015-05-27,14.7,14.838,14.7,14.832,45099,0
2015-05-28,14.816,14.824,14.656,14.731,44196,0
2015-05-29,14.756,14.774,14.649,14.693,83409,0
2015-06-01,14.649,14.708,14.649,14.684,60755,0
2015-06-02,14.643,14.684,14.477,14.56,139778,0
2015-06-03,14.582,14.582,14.441,14.468,81955,0
2015-06-04,14.526,14.553,14.441,14.477,66922,0
2015-06-05,14.468,14.516,14.404,14.459,68983,0
2015-06-08,14.441,14.451,14.328,14.337,108381,0
2015-06-09,14.397,14.471,14.265,14.27,108829,0
2015-06-10,14.214,14.265,14.08,14.214,136727,0
2015-06-11,14.256,14.287,14.172,14.18,122490,0
2015-06-12,14.18,14.204,14.098,14.13,145300,0
2015-06-15,14.089,14.147,14.071,14.121,85469,0
2015-06-16,14.121,14.195,14.08,14.147,140485,0
2015-06-17,14.137,14.204,14.054,14.08,81497,0
2015-06-18,14.08,14.147,14.064,14.089,74759,0
2015-06-19,14.098,14.121,14.064,14.08,65370,0
2015-06-22,14.098,14.098,14.039,14.054,93176,0
2015-06-23,14.039,14.064,13.963,14.006,106546,0
2015-06-24,14.006,14.098,13.98,14.071,160108,0
2015-06-25,14.098,14.121,14.006,14.031,175033,0
2015-06-26,14.006,14.054,13.839,13.839,125081,0
2015-06-29,13.804,13.804,13.671,13.706,160345,0
2015-06-30,13.741,13.939,13.733,13.856,149609,0
2015-07-01,13.89,13.98,13.89,13.914,138920,0
2015-07-02,13.956,14.039,13.956,14.015,45506,0
2015-07-06,13.98,14.296,13.98,14.248,266167,0
2015-07-07,14.265,14.27,14.121,14.256,63080,0
2015-07-08,14.18,14.239,14.08,14.114,54051,0
2015-07-09,14.148,14.241,14.131,14.148,52468,0
2015-07-10,14.183,14.267,14.183,14.224,94897,0
2015-07-13,14.241,14.281,14.224,14.241,43741,0
2015-07-14,14.207,14.306,14.207,14.25,69860,0
2015-07-15,14.291,14.359,14.259,14.324,72175,0
2015-07-16,14.359,14.41,14.324,14.392,50316,0
2015-07-17,14.383,14.439,14.341,14.431,58444,0
2015-07-20,14.458,14.475,14.349,14.359,56650,0
2015-07-21,14.315,14.392,14.241,14.366,122624,0
2015-07-22,14.341,14.366,14.224,14.272,72426,0
2015-07-23,14.341,14.341,14.198,14.216,53423,0
2015-07-24,14.224,14.259,14.157,14.216,92385,0
2015-07-27,14.148,14.174,14.109,14.148,67529,0
2015-07-28,14.131,14.267,14.131,14.183,78045,0
2015-07-29,14.157,14.25,14.157,14.207,37529,0
2015-07-30,14.166,14.281,14.166,14.281,48046,0
2015-07-31,14.291,14.349,14.224,14.272,86531,0
2015-08-03,14.241,14.349,14.241,14.299,49721,0
2015-08-04,14.299,14.41,14.299,14.402,56650,0
2015-08-05,14.402,14.424,14.306,14.315,55337,0
2015-08-06,14.299,14.334,14.259,14.272,29630,0
2015-08-07,14.224,14.272,14.207,14.216,31551,0
2015-08-10,14.232,14.306,14.232,14.272,35976,0
2015-08-11,14.261,14.336,14.149,14.191,87804,0
2015-08-12,14.158,14.293,14.158,14.261,80332,0
2015-08-13,14.226,14.274,14.183,14.191,86739,0
2015-08-14,14.218,14.218,14.158,14.218,63957,0
2015-08-17,14.174,14.327,14.174,14.268,78313,0
2015-08-18,14.234,14.293,14.209,14.252,106081,0
2015-08-19,14.2,14.261,14.1,14.124,122455,0
2015-08-20,14.091,14.158,14.073,14.132,87571,0
2015-08-21,14.11,14.158,14.056,14.056,108692,0
2015-08-24,13.198,13.819,12.035,13.524,392811,0
2015-08-25,13.702,13.855,13.651,13.771,100382,0
2015-08-26,13.939,14.032,13.747,13.819,132186,0
2015-08-27,13.864,13.981,13.811,13.947,94928,0
2015-08-28,13.939,14.116,13.889,14.116,62295,0
2015-08-31,14.116,14.191,14.073,14.14,82826,0
2015-09-01,13.931,14.2,13.931,14.11,83654,0
2015-09-02,14.124,14.234,14.1,14.2,66213,0
2015-09-03,14.2,14.234,14.167,14.226,55770,0
2015-09-04,14.116,14.2,14.047,14.073,55412,0
2015-09-08,14.124,14.158,14.066,14.1,58501,0
2015-09-09,14.177,14.177,14.075,14.093,56069,0
2015-09-10,14.143,14.169,14.049,14.075,46886,0
2015-09-11,14.117,14.134,14.049,14.112,26505,0
2015-09-14,14.093,14.112,13.889,13.889,45350,0
2015-09-15,13.974,14.049,13.957,14.042,57599,0
2015-09-16,14.034,14.185,14.034,14.16,116736,0
2015-09-17,14.112,14.312,14.075,14.27,54314,0
2015-09-18,14.237,14.312,14.193,14.27,74562,0
2015-09-21,14.27,14.331,14.177,14.193,45821,0
2015-09-22,14.143,14.246,14.143,14.193,93526,0
2015-09-23,14.246,14.296,14.185,14.287,76093,0
2015-09-24,14.304,14.304,14.212,14.27,83471,0
2015-09-25,14.296,14.372,14.296,14.312,67025,0
2015-09-28,14.212,14.265,14.134,14.152,47709,0
2015-09-29,14.152,14.177,14.058,14.134,62901,0
2015-09-30,14.221,14.278,14.058,14.143,126979,0
2015-10-01,14.126,14.185,14.068,14.084,64315,0
2015-10-02,14.049,14.143,13.667,14.134,57599,0
2015-10-05,14.143,14.296,14.143,14.278,64431,0
2015-10-06,14.312,14.347,14.221,14.304,231347,0
2015-10-07,14.356,14.438,14.304,14.431,103659,0
2015-10-08,14.383,14.519,14.358,14.432,73209,0
2015-10-09,14.477,14.493,14.41,14.468,58822,0
2015-10-12,14.486,14.538,14.45,14.503,43728,0
2015-10-13,14.459,14.586,14.41,14.41,54146,0
2015-10-14,14.417,14.477,14.374,14.392,58822,0
2015-10-15,14.383,14.486,14.383,14.45,71803,0
2015-10-16,14.45,14.519,14.45,14.519,39878,0
2015-10-19,14.477,14.586,14.477,14.538,66560,0
2015-10-20,14.554,14.699,14.529,14.699,66283,0
2015-10-21,14.699,14.708,14.622,14.655,65725,0
2015-10-22,14.655,14.785,14.655,14.692,65491,0
2015-10-23,14.715,14.785,14.563,14.631,154718,0
2015-10-26,14.613,14.724,14.613,14.715,81161,0
2015-10-27,14.708,14.733,14.664,14.699,70517,0
2015-10-28,14.699,14.733,14.648,14.692,67947,0
2015-10-29,14.664,14.724,14.631,14.655,62800,0
2015-10-30,14.664,14.699,14.641,14.683,114143,0
2015-11-02,14.683,14.854,14.674,14.844,129946,0
2015-11-03,14.87,14.912,14.854,14.912,70055,0
2015-11-04,14.895,14.947,14.863,14.863,54129,0
2015-11-05,14.912,14.964,14.87,14.903,46310,0
2015-11-06,14.863,14.912,14.622,14.741,157061,0
2015-11-09,14.735,14.735,14.606,14.694,74480,0
2015-11-10,14.71,14.743,14.632,14.726,43776,0
2015-11-11,14.778,14.778,14.701,14.71,61658,0
2015-11-12,14.701,14.717,14.642,14.701,28564,0
2015-11-13,14.701,14.71,14.632,14.694,51439,0
2015-11-16,14.694,14.717,14.642,14.701,87439,0
2015-11-17,14.71,14.726,14.666,14.694,62123,0
2015-11-18,14.717,14.717,14.649,14.656,85462,0
2015-11-19,14.71,14.71,14.666,14.685,42615,0
2015-11-20,14.676,14.743,14.676,14.694,46561,0
2015-11-23,14.743,14.751,14.701,14.701,61544,0
2015-11-24,14.71,14.77,14.694,14.71,45981,0
2015-11-25,14.71,14.76,14.666,14.666,83487,0
2015-11-27,14.685,14.788,14.656,14.743,36228,0
2015-11-30,14.813,14.907,14.76,14.778,105899,0
2015-12-01,14.778,14.881,14.778,14.873,74092,0
2015-12-02,14.857,14.907,14.795,14.907,92516,0
2015-12-03,14.865,14.865,14.71,14.743,77900,0
2015-12-04,14.676,14.837,14.676,14.795,90804,0
2015-12-07,14.726,14.726,14.642,14.649,55969,0
2015-12-08,14.606,14.694,14.597,14.597,69313,0
2015-12-09,14.538,14.614,14.417,14.424,131911,0
2015-12-10,14.424,14.587,14.424,14.486,102764,0
2015-12-11,14.424,14.468,14.339,14.357,115886,0
2015-12-14,14.264,14.312,13.916,13.916,151262,0
2015-12-15,13.951,14.167,13.951,14.158,117510,0
2015-12-16,14.175,14.519,14.175,14.519,142941,0
2015-12-17,14.579,14.676,14.519,14.656,152810,0
2015-12-18,14.614,14.847,14.606,14.788,172435,0
2015-12-21,14.837,14.916,14.77,14.916,154087,0
2015-12-22,14.916,15.072,14.865,15.011,118373,0
2015-12-23,15.011,15.225,15.011,15.218,122158,0
2015-12-24,15.211,15.251,15.164,15.183,46021,0
2015-12-28,15.225,15.243,15.141,15.193,120496,0
2015-12-29,15.174,15.218,15.155,15.211,131211,0
2015-12-30,15.193,15.441,15.164,15.389,153357,0
2015-12-31,15.45,15.45,15.34,15.379,199616,0
2016-01-04,15.268,15.364,15.174,15.321,204969,0
2016-01-05,15.397,15.502,15.34,15.459,149375,0
2016-01-06,15.34,15.526,15.34,15.441,160266,0
2016-01-07,15.397,15.487,15.371,15.441,127042,0
2016-01-08,15.487,15.665,15.468,15.657,165541,0
2016-01-11,15.716,15.716,15.338,15.494,185563,0
2016-01-12,15.59,15.609,15.443,15.528,91468,0
2016-01-13,15.59,15.59,15.202,15.212,87941,0
2016-01-14,15.218,15.358,15.062,15.103,114243,0
2016-01-15,14.966,15.122,14.878,15.122,110740,0
2016-01-19,15.259,15.278,14.914,14.932,136088,0
2016-01-20,14.8,14.867,14.427,14.697,188833,0
2016-01-21,14.697,14.992,14.601,14.886,109518,0
2016-01-22,14.941,15.225,14.886,15.225,80628,0
2016-01-25,15.218,15.303,15.131,15.211,64456,0
2016-01-26,15.287,15.313,15.243,15.295,78192,0
2016-01-27,15.287,15.38,15.287,15.35,64408,0
2016-01-28,15.408,15.496,15.364,15.48,84266,0
2016-01-29,15.563,15.709,15.497,15.641,118303,0
2016-02-01,15.668,15.824,15.571,15.781,96564,0
2016-02-02,15.763,15.848,15.676,15.824,92365,0
2016-02-03,15.893,15.919,15.713,15.911,93692,0
2016-02-04,15.903,15.956,15.833,15.848,79554,0
2016-02-05,15.799,15.858,15.644,15.676,99501,0
2016-02-08,15.618,15.618,15.303,15.47,157182,0
2016-02-09,15.288,15.505,15.121,15.357,180346,0
2016-02-10,15.357,15.514,15.332,15.418,66431,0
2016-02-11,15.234,15.357,15.061,15.218,202258,0
2016-02-12,15.304,15.364,15.174,15.202,154738,0
2016-02-16,15.351,15.435,15.087,15.296,91791,0
2016-02-17,15.332,15.593,15.332,15.574,81064,0
2016-02-18,15.49,15.714,15.462,15.629,68067,0
2016-02-19,15.611,15.872,15.558,15.794,115893,0
2016-02-22,15.837,15.888,15.776,15.785,74229,0
2016-02-23,15.752,16.002,15.663,15.985,115223,0
2016-02-24,15.934,15.969,15.853,15.944,118698,0
2016-02-25,15.953,16.012,15.908,15.985,59248,0
2016-02-26,16.002,16.073,15.969,16.029,94006,0
2016-02-29,16.093,16.389,16.06,16.298,151856,0
2016-03-01,16.412,16.466,16.334,16.398,137353,0
2016-03-02,16.38,16.429,16.222,16.398,91178,0
2016-03-03,16.38,16.528,16.273,16.466,82647,0
2016-03-04,16.456,16.466,16.291,16.398,114968,0
2016-03-07,16.307,16.545,16.195,16.502,137895,0
2016-03-08,16.528,16.528,16.291,16.389,133337,0
2016-03-09,16.495,16.547,16.258,16.408,102654,0
2016-03-10,16.414,16.441,16.223,16.273,110886,0
2016-03-11,16.381,16.468,16.3,16.328,56665,0
2016-03-14,16.336,16.399,16.282,16.282,98530,0
2016-03-15,16.223,16.319,16.177,16.282,54269,0
2016-03-16,16.282,16.391,16.258,16.309,64267,0
2016-03-17,16.3,16.399,16.3,16.328,94774,0
2016-03-18,16.374,16.432,16.336,16.336,114392,0
2016-03-21,16.391,16.391,16.3,16.355,135762,0
2016-03-22,16.319,16.432,16.309,16.391,126480,0
2016-03-23,16.414,16.486,16.399,16.437,54963,0
2016-03-24,16.374,16.449,16.346,16.374,85931,0
2016-03-28,16.346,16.514,16.346,16.391,90340,0
2016-03-29,16.441,16.741,16.427,16.696,104271,0
2016-03-30,16.672,16.741,16.578,16.636,75042,0
2016-03-31,16.688,16.873,16.573,16.573,222446,0
2016-04-01,16.522,16.803,16.3,16.424,132532,0
2016-04-04,16.374,16.529,16.3,16.364,73690,0
2016-04-05,16.336,16.582,16.309,16.468,64621,0
2016-04-06,16.636,16.723,16.574,16.609,102003,0
2016-04-07,16.665,16.717,16.515,16.627,38821,0
2016-04-08,16.602,16.798,16.478,16.575,42770,0
2016-04-11,16.549,16.744,16.549,16.699,54862,0
2016-04-12,16.753,16.762,16.665,16.707,48436,0
2016-04-13,16.647,16.707,16.541,16.557,102930,0
2016-04-14,16.524,16.665,16.515,16.593,59421,0
2016-04-15,16.515,16.637,16.487,16.602,52470,0
2016-04-18,16.619,16.674,16.583,16.629,119309,0
2016-04-19,16.665,16.762,16.647,16.691,69404,0
2016-04-20,16.735,16.735,16.665,16.699,46334,0
2016-04-21,16.744,16.798,16.602,16.602,84686,0
2016-04-22,16.602,16.779,16.596,16.717,35829,0
2016-04-25,16.629,16.779,16.629,16.77,117401,0
2016-04-26,16.77,16.868,16.735,16.848,59359,0
2016-04-27,16.798,16.814,16.717,16.762,62347,0
2016-04-28,16.665,16.824,16.665,16.699,54804,0
2016-04-29,16.674,16.848,16.629,16.806,81859,0
2016-05-02,16.798,16.903,16.798,16.903,54729,0
2016-05-03,16.877,17.105,16.814,17.097,63877,0
2016-05-04,16.989,17.097,16.93,17.009,39135,0
2016-05-05,16.974,17.089,16.921,17.054,107280,0
2016-05-06,16.955,17.197,16.955,17.16,55465,0
2016-05-09,17.23,17.23,17.08,17.131,74914,0
2016-05-10,17.099,17.304,17.099,17.215,68938,0
2016-05-11,17.268,17.287,16.948,17.029,126057,0
2016-05-12,17.038,17.099,16.974,16.974,93856,0
2016-05-13,17.02,17.116,16.99,17.09,57436,0
2016-05-16,17.133,17.275,17.09,17.19,102056,0
2016-05-17,17.181,17.225,17.073,17.116,89664,0
2016-05-18,17.126,17.19,16.824,16.931,127321,0
2016-05-19,16.848,16.99,16.531,16.69,170856,0
2016-05-20,16.656,16.824,16.467,16.6,134941,0
2016-05-23,16.69,16.858,16.618,16.834,93730,0
2016-05-24,16.839,17.038,16.839,16.956,103245,0
2016-05-25,17.029,17.047,16.895,16.99,109912,0
2016-05-26,16.948,17.038,16.886,17.02,74877,0
2016-05-27,16.956,17.126,16.913,17.126,88541,0
2016-05-31,17.064,17.172,17.029,17.152,86087,0
2016-06-01,17.152,17.268,17.029,17.232,90845,0
2016-06-02,17.162,17.314,17.162,17.314,95119,0
2016-06-03,17.268,17.357,17.258,17.333,64816,0
2016-06-06,17.333,17.432,17.299,17.402,111370,0
2016-06-07,17.492,17.526,17.434,17.526,97695,0
2016-06-08,17.526,17.569,17.447,17.516,66506,0
2016-06-09,17.508,17.572,17.42,17.564,76740,0
2016-06-10,17.538,17.546,17.329,17.341,62845,0
2016-06-13,17.305,17.341,17.172,17.172,66863,0
2016-06-14,17.258,17.258,17.028,17.133,56585,0
2016-06-15,17.225,17.258,17.115,17.188,77258,0
2016-06-16,17.143,17.241,17.089,17.232,64540,0
2016-06-17,17.315,17.394,17.08,17.394,82438,0
2016-06-20,17.467,17.467,17.41,17.458,53922,0
2016-06-21,17.501,17.501,17.349,17.501,87202,0
2016-06-22,17.458,17.564,17.403,17.485,70745,0
2016-06-23,17.592,17.644,17.508,17.564,46133,0
2016-06-24,17.258,17.546,16.811,17.494,155175,0
2016-06-27,17.375,17.546,17.19,17.427,170686,0
2016-06-28,17.572,17.823,17.518,17.644,123207,0
2016-06-29,17.805,17.932,17.719,17.887,83890,0
2016-06-30,17.958,18.075,17.754,17.897,205297,0
2016-07-01,17.905,18.066,17.877,17.995,75640,0
2016-07-05,18.003,18.049,17.833,17.949,116384,0
2016-07-06,17.877,18.138,17.877,17.967,96076,0
2016-07-07,17.978,18.186,17.978,18.005,101372,0
2016-07-08,18.104,18.186,17.942,17.997,98489,0
2016-07-11,17.997,18.104,17.997,18.032,94854,0
2016-07-12,18.068,18.204,18.051,18.104,101936,0
2016-07-13,18.068,18.257,18.014,18.15,91843,0
2016-07-14,18.15,18.172,18.078,18.078,55163,0
2016-07-15,18.113,18.113,18.005,18.051,69293,0
2016-07-18,18.096,18.104,18.023,18.096,83812,0
2016-07-19,18.087,18.204,18.032,18.204,55477,0
2016-07-20,18.231,18.241,18.068,18.068,93231,0
2016-07-21,18.104,18.175,18.005,18.014,51308,0
2016-07-22,18.078,18.168,18.051,18.104,45832,0
2016-07-25,18.131,18.131,18.014,18.068,41669,0
2016-07-26,18.104,18.113,18.042,18.051,49209,0
2016-07-27,18.104,18.104,18.042,18.087,44447,0
2016-07-28,18.087,18.113,18.068,18.113,40648,0
2016-07-29,18.131,18.213,18.032,18.176,74031,0
2016-08-01,18.123,18.231,18.123,18.231,64214,0
2016-08-02,18.032,18.104,17.853,17.879,154841,0
2016-08-03,17.816,17.879,17.755,17.844,88505,0
2016-08-04,17.916,18.06,17.86,17.96,77646,0
2016-08-05,18.014,18.042,17.879,17.907,49369,0
2016-08-08,17.96,18.005,17.86,17.889,56062,0
2016-08-09,17.909,18.09,17.909,18.09,50545,0
2016-08-10,18.107,18.189,18.099,18.163,57285,0
2016-08-11,18.099,18.198,18.071,18.107,81530,0
2016-08-12,18.107,18.135,18.001,18.017,56713,0
2016-08-15,18.017,18.071,17.991,17.991,61616,0
2016-08-16,17.991,18.063,17.936,18.045,58535,0
2016-08-17,17.981,18.09,17.927,18.09,58237,0
2016-08-18,18.117,18.142,18.017,18.071,54656,0
2016-08-19,18.099,18.117,18,18.071,39283,0
2016-08-22,18.117,18.145,18.035,18.107,45881,0
2016-08-23,18.153,18.153,18.087,18.135,26895,0
2016-08-24,18.145,18.226,18.09,18.226,56801,0
2016-08-25,18.18,18.18,18.153,18.17,40018,0
2016-08-26,18.18,18.226,18.135,18.208,36177,0
2016-08-29,18.18,18.217,18.125,18.153,54100,0
2016-08-30,18.117,18.28,18.117,18.28,79541,0
2016-08-31,18.271,18.325,18.185,18.253,65430,0
2016-09-01,18.28,18.29,18.236,18.253,40655,0
2016-09-02,18.271,18.302,18.226,18.226,51707,0
2016-09-06,18.226,18.261,18.124,18.189,87136,0
2016-09-07,18.226,18.362,18.196,18.352,75520,0
2016-09-08,18.309,18.41,18.273,18.4,61335,0
2016-09-09,18.383,18.383,18.026,18.071,82116,0
2016-09-12,18,18.09,17.642,17.89,117008,0
2016-09-13,17.825,17.89,17.334,17.334,164629,0
2016-09-14,17.241,17.481,17.225,17.334,121409,0
2016-09-15,17.397,17.533,17.268,17.277,122790,0
2016-09-16,17.277,17.334,17.17,17.287,139037,0
2016-09-19,17.205,17.423,17.205,17.352,123997,0
2016-09-20,17.342,17.534,17.342,17.388,50424,0
2016-09-21,17.498,17.675,17.452,17.67,61888,0
2016-09-22,17.771,17.953,17.715,17.917,69383,0
2016-09-23,17.971,17.971,17.816,17.816,49894,0
2016-09-26,17.845,17.845,17.607,17.607,73426,0
2016-09-27,17.607,17.794,17.553,17.771,68310,0
2016-09-28,17.788,17.861,17.699,17.744,59876,0
2016-09-29,17.771,17.807,17.452,17.462,54851,0
2016-09-30,17.514,17.715,17.514,17.642,101027,0
2016-10-03,17.67,17.67,17.534,17.579,97309,0
2016-10-04,17.543,17.598,17.25,17.258,95483,0
2016-10-05,17.326,17.378,17.258,17.306,95448,0
2016-10-06,17.334,17.342,17.18,17.297,108413,0
2016-10-07,17.306,17.357,17.241,17.241,66432,0
2016-10-10,17.306,17.368,17.15,17.215,108317,0
2016-10-11,17.162,17.252,16.848,16.895,165142,0
2016-10-12,16.858,16.95,16.729,16.738,140126,0
2016-10-13,16.72,16.748,16.528,16.528,138493,0
2016-10-14,16.573,16.729,16.573,16.601,92713,0
2016-10-17,16.591,16.63,16.473,16.483,109469,0
2016-10-18,16.546,16.666,16.546,16.555,110168,0
2016-10-19,16.638,16.838,16.619,16.811,67473,0
2016-10-20,16.786,16.885,16.767,16.838,40175,0
2016-10-21,16.786,16.942,16.758,16.942,41322,0
2016-10-24,16.942,17.015,16.933,17.015,33202,0
2016-10-25,16.977,17.043,16.95,16.958,48465,0
2016-10-26,16.967,17.033,16.923,16.986,82015,0
2016-10-27,16.977,16.987,16.811,16.868,72443,0
2016-10-28,16.848,16.888,16.838,16.858,40871,0
2016-10-31,16.914,16.941,16.711,16.748,85260,0
2016-11-01,16.729,16.776,16.555,16.61,90171,0
2016-11-02,16.555,16.564,16.261,16.326,149919,0
2016-11-03,16.335,16.409,16.254,16.261,93986,0
2016-11-04,16.261,16.261,16.15,16.198,97978,0
2016-11-07,16.345,16.45,16.225,16.235,70304,0
2016-11-08,16.169,16.326,16.169,16.261,78149,0
2016-11-09,16.142,16.29,15.904,16.28,121026,0
2016-11-10,16.309,16.348,15.811,15.819,242073,0
2016-11-11,15.819,15.842,15.422,15.431,286439,0
2016-11-14,15.357,15.396,15.024,15.145,314373,0
2016-11-15,15.182,15.599,15.182,15.589,155288,0
2016-11-16,15.654,15.96,15.514,15.866,133153,0
2016-11-17,15.819,15.948,15.671,15.671,157548,0
2016-11-18,15.626,15.756,15.579,15.636,147335,0
2016-11-21,15.663,15.811,15.654,15.802,92671,0
2016-11-22,15.837,15.967,15.837,15.941,104376,0
2016-11-23,15.819,15.89,15.717,15.783,64044,0
2016-11-25,15.783,15.941,15.783,15.856,24660,0
2016-11-28,15.931,15.994,15.828,15.894,106796,0
2016-11-29,15.819,15.96,15.819,15.931,63464,0
2016-11-30,15.837,15.95,15.783,15.884,105698,0
2016-12-01,15.856,15.856,15.687,15.774,189548,0
2016-12-02,15.747,15.875,15.717,15.875,75283,0
2016-12-05,15.95,15.95,15.856,15.931,127503,0
2016-12-06,15.931,15.976,15.889,15.967,75573,0
2016-12-07,15.976,16.133,15.976,16.107,68744,0
2016-12-08,16.118,16.118,15.951,16.077,108481,0
2016-12-09,16.071,16.071,15.968,15.995,102900,0
2016-12-12,15.942,15.951,15.885,15.914,122587,0
2016-12-13,15.932,15.995,15.887,15.932,85380,0
2016-12-14,15.977,15.995,15.923,15.932,137898,0
2016-12-15,15.885,15.96,15.819,15.923,110574,0
2016-12-16,15.951,16.015,15.885,16.015,110607,0
2016-12-19,16.044,16.183,16.044,16.091,59663,0
2016-12-20,16.144,16.211,16.101,16.174,72300,0
2016-12-21,16.193,16.193,16.071,16.118,65460,0
2016-12-22,16.164,16.274,16.125,16.193,126927,0
2016-12-23,16.203,16.284,16.203,16.257,65544,0
2016-12-27,16.294,16.351,16.266,16.303,64340,0
2016-12-28,16.266,16.433,16.266,16.284,118477,0
2016-12-29,16.303,16.462,16.303,16.415,76029,0
2016-12-30,16.5,16.631,16.425,16.519,175286,0
2017-01-03,16.611,16.676,16.574,16.676,119820,0
2017-01-04,16.704,16.803,16.667,16.789,94670,0
2017-01-05,16.761,16.854,16.685,16.732,87019,0
2017-01-06,16.789,16.853,16.714,16.853,85292,0
2017-01-09,16.89,16.955,16.825,16.946,81023,0
2017-01-10,17.022,17.022,16.779,16.91,91489,0
2017-01-11,16.967,16.967,16.892,16.94,52764,0
2017-01-12,16.957,17.098,16.948,17.071,191916,0
2017-01-13,17.08,17.098,17.052,17.089,89817,0
2017-01-17,17.117,17.175,17.08,17.127,94599,0
2017-01-18,17.089,17.098,17.033,17.052,58310,0
2017-01-19,17.033,17.061,16.827,17.005,134828,0
2017-01-20,16.94,16.967,16.79,16.892,124474,0
2017-01-23,16.93,16.947,16.799,16.902,77556,0
2017-01-24,16.967,16.986,16.855,16.986,143673,0
2017-01-25,16.948,17.107,16.921,17.033,114568,0
2017-01-26,17.107,17.127,17.061,17.117,66569,0
2017-01-27,17.127,17.127,17.08,17.08,55797,0
2017-01-30,17.107,17.117,17.043,17.117,43282,0
2017-01-31,17.136,17.183,17.053,17.175,84231,0
2017-02-01,17.23,17.257,17.136,17.211,73333,0
2017-02-02,17.286,17.417,17.211,17.417,85634,0
2017-02-03,17.417,17.475,17.136,17.201,153219,0
2017-02-06,17.23,17.296,17.23,17.286,79309,0
2017-02-07,17.276,17.325,17.257,17.325,61429,0
2017-02-08,17.334,17.389,17.296,17.296,45923,0
2017-02-09,17.354,17.373,17.278,17.278,63881,0
2017-02-10,17.278,17.364,17.278,17.364,39401,0
2017-02-13,17.345,17.397,17.307,17.317,60970,0
2017-02-14,17.288,17.402,17.25,17.345,92263,0
2017-02-15,17.327,17.373,17.278,17.278,74348,0
2017-02-16,17.232,17.317,17.184,17.223,57659,0
2017-02-17,17.194,17.327,17.194,17.317,45982,0
2017-02-21,17.288,17.439,17.286,17.392,81031,0
2017-02-22,17.41,17.472,17.392,17.458,39258,0
2017-02-23,17.506,17.553,17.474,17.524,74218,0
2017-02-24,17.524,17.553,17.478,17.506,78402,0
2017-02-27,17.524,17.57,17.506,17.553,57636,0
2017-02-28,17.58,17.656,17.56,17.629,83668,0
2017-03-01,17.544,17.6,17.514,17.561,67904,0
2017-03-02,17.553,17.797,17.439,17.449,114896,0
2017-03-03,17.524,17.524,17.419,17.458,69630,0
2017-03-06,17.487,17.487,17.339,17.419,51356,0
2017-03-07,17.354,17.402,17.327,17.402,58688,0
2017-03-08,17.335,17.363,17.176,17.181,88073,0
2017-03-09,17.12,17.146,16.688,16.816,183458,0
2017-03-10,16.816,16.968,16.816,16.94,100726,0
2017-03-13,16.921,17.016,16.921,16.958,31427,0
2017-03-14,16.911,16.996,16.911,16.958,29231,0
2017-03-15,16.978,17.25,16.978,17.244,60604,0
2017-03-16,17.262,17.352,17.253,17.32,53910,0
2017-03-17,17.357,17.433,17.31,17.396,49426,0
2017-03-20,17.348,17.462,17.348,17.423,51114,0
2017-03-21,17.404,17.419,17.178,17.205,101101,0
2017-03-22,17.196,17.281,17.148,17.244,51777,0
2017-03-23,17.244,17.33,17.244,17.272,42692,0
2017-03-24,17.291,17.414,17.291,17.357,32659,0
2017-03-27,17.32,17.367,17.291,17.31,54759,0
2017-03-28,17.367,17.423,17.33,17.404,63740,0
2017-03-29,17.377,17.423,17.32,17.357,35253,0
2017-03-30,17.348,17.423,17.33,17.396,108532,0
2017-03-31,17.423,17.557,17.403,17.519,88189,0
2017-04-03,17.539,17.727,17.539,17.727,86690,0
2017-04-04,17.727,17.775,17.652,17.709,40393,0
2017-04-05,17.652,17.705,17.557,17.557,66114,0
2017-04-06,17.565,17.691,17.357,17.671,67853,0
2017-04-07,17.662,17.786,17.644,17.758,44580,0
2017-04-10,17.795,17.814,17.72,17.814,46640,0
2017-04-11,17.835,17.902,17.779,17.902,47744,0
2017-04-12,17.863,17.882,17.758,17.806,35628,0
2017-04-13,17.845,17.867,17.787,17.863,46565,0
2017-04-17,17.816,17.863,17.798,17.854,53005,0
2017-04-18,17.796,17.882,17.796,17.835,46259,0
2017-04-19,17.882,17.931,17.816,17.872,60611,0
2017-04-20,17.892,17.931,17.796,17.931,50054,0
2017-04-21,17.912,17.998,17.902,17.912,67400,0
2017-04-24,17.978,17.998,17.912,17.94,45657,0
2017-04-25,17.95,17.959,17.882,17.903,97581,0
2017-04-26,17.902,17.912,17.845,17.882,69400,0
2017-04-27,17.872,17.94,17.863,17.892,56078,0
2017-04-28,17.94,18.103,17.94,18.093,102260,0
2017-05-01,18.103,18.169,18.059,18.141,43586,0
2017-05-02,18.141,18.188,18.084,18.093,47813,0
2017-05-03,18.084,18.16,17.97,18.016,58977,0
2017-05-04,17.988,18.026,17.94,18.016,30868,0
2017-05-05,18.016,18.16,17.978,18.141,85916,0
2017-05-08,18.169,18.275,18.141,18.256,41425,0
2017-05-09,18.267,18.378,18.18,18.207,70743,0
2017-05-10,18.258,18.306,18.17,18.17,51269,0
2017-05-11,18.162,18.229,18.075,18.123,50307,0
2017-05-12,18.162,18.162,18.092,18.152,50242,0
2017-05-15,18.2,18.2,18.085,18.142,48284,0
2017-05-16,18.113,18.158,18.056,18.066,35613,0
2017-05-17,17.978,18.046,17.921,17.921,63957,0
2017-05-18,17.844,17.945,17.844,17.882,68326,0
2017-05-19,17.882,18.008,17.882,17.912,41880,0
2017-05-22,17.959,18.066,17.959,18.017,45413,0
2017-05-23,18.066,18.132,18.066,18.075,34307,0
2017-05-24,18.113,18.162,18.066,18.142,47355,0
2017-05-25,18.17,18.229,18.162,18.17,51154,0
2017-05-26,18.18,18.248,18.162,18.162,65539,0
2017-05-30,18.21,18.229,18.075,18.085,41989,0
2017-05-31,18.2,18.306,18.168,18.306,73033,0
2017-06-01,18.267,18.364,18.258,18.286,102020,0
2017-06-02,18.392,18.392,18.306,18.354,28977,0
2017-06-05,18.334,18.383,18.267,18.383,50723,0
2017-06-06,18.364,18.518,18.344,18.488,79767,0
2017-06-07,18.46,18.518,18.402,18.498,51502,0
2017-06-08,18.472,18.472,18.212,18.219,81870,0
2017-06-09,18.152,18.258,18.104,18.229,46084,0
2017-06-12,18.278,18.394,18.241,18.394,49069,0
2017-06-13,18.5,18.5,18.325,18.374,47125,0
2017-06-14,18.404,18.52,18.394,18.462,43736,0
2017-06-15,18.413,18.635,18.399,18.597,72085,0
2017-06-16,18.636,18.645,18.549,18.568,31931,0
2017-06-19,18.704,18.704,18.578,18.587,47315,0
2017-06-20,18.578,18.588,18.462,18.48,51013,0
2017-06-21,18.472,18.535,18.452,18.5,59593,0
2017-06-22,18.49,18.539,18.404,18.413,50407,0
2017-06-23,18.5,18.5,18.404,18.404,53101,0
2017-06-26,18.48,18.587,18.48,18.559,68935,0
2017-06-27,18.597,18.597,18.5,18.539,89864,0
2017-06-28,18.597,18.645,18.53,18.617,52828,0
2017-06-29,18.617,18.617,18.413,18.433,85981,0
2017-06-30,18.636,18.636,18.48,18.559,82430,0
2017-07-03,18.645,18.655,18.587,18.587,27675,0
2017-07-05,18.559,18.627,18.442,18.549,44357,0
2017-07-06,18.539,18.587,18.49,18.568,41778,0
2017-07-07,18.549,18.568,18.5,18.51,43318,0
2017-07-10,18.578,18.597,18.51,18.51,52356,0
2017-07-11,18.578,18.628,18.55,18.589,35993,0
2017-07-12,18.676,18.695,18.48,18.5,74910,0
2017-07-13,18.48,18.51,18.334,18.48,77922,0
2017-07-14,18.462,18.656,18.462,18.646,80465,0
2017-07-17,18.705,18.705,18.529,18.559,54732,0
2017-07-18,18.52,18.588,18.51,18.539,45058,0
2017-07-19,18.559,18.628,18.51,18.618,74491,0
2017-07-20,18.618,18.666,18.578,18.666,36008,0
2017-07-21,18.676,18.705,18.539,18.656,43990,0
2017-07-24,18.608,18.656,18.462,18.539,109317,0
2017-07-25,18.52,18.52,18.383,18.49,138281,0
2017-07-26,18.462,18.554,18.432,18.52,97457,0
2017-07-27,18.578,18.578,18.412,18.422,145661,0
2017-07-28,18.403,18.578,18.403,18.578,39724,0
2017-07-31,18.608,18.754,18.605,18.734,89391,0
2017-08-01,18.744,18.861,18.744,18.858,91184,0
2017-08-02,18.832,18.88,18.774,18.88,57107,0
2017-08-03,18.861,18.861,18.764,18.764,52050,0
2017-08-04,18.988,18.988,18.715,18.743,93835,0
2017-08-07,18.734,18.84,18.715,18.744,86416,0
2017-08-08,18.749,18.764,18.695,18.715,50625,0
2017-08-09,18.695,18.695,18.587,18.627,77797,0
2017-08-10,18.587,18.607,18.156,18.303,177690,0
2017-08-11,18.106,18.567,17.763,18.44,227653,0
2017-08-14,18.489,18.563,18.381,18.381,63315,0
2017-08-15,18.391,18.45,18.352,18.419,46112,0
2017-08-16,18.381,18.499,18.381,18.44,48266,0
2017-08-17,18.391,18.483,18.342,18.342,56472,0
2017-08-18,18.313,18.381,18.254,18.323,47528,0
2017-08-21,18.313,18.44,18.313,18.372,41711,0
2017-08-22,18.391,18.44,18.293,18.411,50243,0
2017-08-23,18.42,18.44,18.342,18.411,36313,0
2017-08-24,18.42,18.44,18.293,18.303,69745,0
2017-08-25,18.293,18.337,18.223,18.273,84926,0
2017-08-28,18.332,18.372,18.254,18.362,47474,0
2017-08-29,18.352,18.352,18.185,18.332,124755,0
2017-08-30,18.332,18.342,18.224,18.342,49387,0
2017-08-31,18.42,18.42,18.313,18.408,70782,0
2017-09-01,18.45,18.465,18.381,18.46,59524,0
2017-09-05,18.411,18.454,18.314,18.323,78535,0
2017-09-06,18.342,18.372,18.273,18.323,64519,0
2017-09-07,18.381,18.46,18.342,18.45,86827,0
2017-09-08,18.401,18.45,18.104,18.104,153650,0
2017-09-11,18.203,18.361,18.183,18.351,75496,0
2017-09-12,18.401,18.529,18.351,18.529,108132,0
2017-09-13,18.479,18.509,18.42,18.43,55808,0
2017-09-14,18.499,18.499,18.302,18.401,54249,0
2017-09-15,18.351,18.44,18.351,18.401,34775,0
2017-09-18,18.401,18.46,18.344,18.381,54317,0
2017-09-19,18.371,18.43,18.37,18.401,38281,0
2017-09-20,18.46,18.46,18.361,18.44,50166,0
2017-09-21,18.401,18.42,18.381,18.401,37207,0
2017-09-22,18.43,18.489,18.391,18.479,53936,0
2017-09-25,18.499,18.499,18.381,18.479,54835,0
2017-09-26,18.509,18.509,18.417,18.42,24701,0
2017-09-27,18.45,18.47,18.371,18.46,56329,0
2017-09-28,18.47,18.527,18.351,18.519,103649,0
2017-09-29,18.559,18.578,18.46,18.559,68284,0
2017-10-02,18.559,18.707,18.549,18.707,50052,0
2017-10-03,18.637,18.637,18.559,18.608,60111,0
2017-10-04,18.578,18.598,18.489,18.499,65257,0
2017-10-05,18.578,18.578,18.454,18.489,62616,0
2017-10-06,18.47,18.504,18.361,18.47,94376,0
2017-10-09,18.43,18.457,18.381,18.391,56211,0
2017-10-10,18.411,18.489,18.391,18.489,55534,0
2017-10-11,18.529,18.619,18.529,18.619,40097,0
2017-10-12,18.589,18.698,18.569,18.619,53658,0
2017-10-13,18.658,18.658,18.539,18.569,52666,0
2017-10-16,18.609,18.648,18.579,18.579,54087,0
2017-10-17,18.629,18.629,18.569,18.599,29453,0
2017-10-18,18.599,18.619,18.539,18.549,67791,0
2017-10-19,18.559,18.599,18.509,18.559,82177,0
2017-10-20,18.599,18.638,18.529,18.638,48521,0
2017-10-23,18.629,18.668,18.549,18.549,50178,0
2017-10-24,18.549,18.638,18.547,18.569,45634,0
2017-10-25,18.519,18.519,18.301,18.37,104062,0
2017-10-26,18.33,18.41,18.291,18.291,59629,0
2017-10-27,18.34,18.38,18.241,18.241,138222,0
2017-10-30,18.251,18.321,18.221,18.241,65309,0
2017-10-31,18.271,18.38,18.249,18.38,86759,0
2017-11-01,18.38,18.44,18.301,18.44,56794,0
2017-11-02,18.41,18.427,18.37,18.4,28899,0
2017-11-03,18.38,18.41,17.993,18.142,191286,0
2017-11-06,18.142,18.231,18.142,18.191,54599,0
2017-11-07,18.221,18.271,18.201,18.271,59223,0
2017-11-08,18.291,18.36,18.251,18.34,50831,0
2017-11-09,18.321,18.4,18.241,18.4,60973,0
2017-11-10,18.34,18.34,18.25,18.25,59913,0
