Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.751,10.93,10.703,10.761,1069667,0
2005-02-28,10.597,10.817,10.597,10.742,1081466,0
2005-03-01,10.827,10.865,10.722,10.865,514943,0
2005-03-02,10.847,10.904,10.761,10.875,629386,0
2005-03-03,10.885,10.988,10.799,10.94,557027,0
2005-03-04,10.93,11.12,10.913,11.12,432158,0
2005-03-07,11.169,11.399,11.12,11.369,624960,0
2005-03-08,11.417,11.434,11.178,11.369,278342,0
2005-03-09,11.369,11.408,10.95,11.178,161160,0
2005-03-10,11.206,11.206,10.894,11.072,247586,0
2005-03-11,11.11,11.178,10.988,11.063,43429,0
2005-03-14,11.225,11.225,11.036,11.12,104743,0
2005-03-15,11.12,11.12,10.998,11.072,145487,0
2005-03-16,11.082,11.082,10.712,10.847,195410,0
2005-03-17,10.94,10.94,10.703,10.771,240831,0
2005-03-18,10.94,10.94,10.732,10.847,273049,0
2005-03-21,10.885,10.885,10.722,10.865,62045,0
2005-03-22,10.742,10.742,10.606,10.636,202996,0
2005-03-23,10.597,10.606,10.417,10.54,351851,0
2005-03-24,10.465,10.655,10.436,10.587,142941,0
2005-03-28,10.56,10.722,10.512,10.606,45825,0
2005-03-29,10.512,10.94,10.475,10.94,469613,0
2005-03-30,10.894,10.968,10.751,10.913,172166,0
2005-03-31,10.847,11.036,10.54,10.578,1193111,0
2005-04-01,10.626,10.847,10.54,10.56,241101,0
2005-04-04,10.55,10.856,10.493,10.493,149146,0
2005-04-05,10.597,10.674,10.331,10.522,227319,0
2005-04-06,10.56,10.578,10.247,10.331,122125,0
2005-04-07,10.237,10.36,10.179,10.267,213049,0
2005-04-08,10.304,10.304,10.179,10.179,130084,0
2005-04-11,10.132,10.276,9.989,10.132,224855,0
2005-04-12,10.189,10.189,9.619,9.895,319163,0
2005-04-13,9.895,9.98,9.751,9.751,141311,0
2005-04-14,9.751,9.789,9.656,9.751,238830,0
2005-04-15,9.77,9.77,9.514,9.61,262804,0
2005-04-18,9.514,9.989,9.514,9.903,210243,0
2005-04-19,9.97,10.465,9.895,10.455,200992,0
2005-04-20,10.465,10.465,9.989,10.104,120177,0
2005-04-21,10.152,10.276,10.075,10.189,54304,0
2005-04-22,10.208,10.208,9.895,9.989,191217,0
2005-04-25,9.912,10.276,9.895,10.019,90762,0
2005-04-26,9.989,10.132,9.761,9.827,67046,0
2005-04-27,9.761,9.989,9.751,9.903,59331,0
2005-04-28,9.799,9.97,9.77,9.779,25290,0
2005-04-29,9.807,9.885,9.751,9.885,79395,0
2005-05-02,9.846,10.019,9.732,9.989,74511,0
2005-05-03,9.856,10.065,9.732,9.761,17783,0
2005-05-04,9.705,10.132,9.705,9.912,89260,0
2005-05-05,9.94,10.094,9.77,9.98,66289,0
2005-05-06,9.885,10.094,9.779,10.085,38512,0
2005-05-09,10.085,10.179,9.856,10.152,61793,0
2005-05-10,10.085,10.132,9.903,10.019,32582,0
2005-05-11,9.856,9.95,9.751,9.837,40630,0
2005-05-12,9.95,9.95,9.761,9.77,26124,0
2005-05-13,9.95,9.95,9.751,9.761,16878,0
2005-05-16,9.789,9.98,9.77,9.95,27001,0
2005-05-17,9.989,10.228,9.779,10.123,52580,0
2005-05-18,10.085,10.276,9.895,10.228,93898,0
2005-05-19,10.104,10.208,9.95,10.113,123740,0
2005-05-20,10.036,10.228,9.97,10.208,30646,0
2005-05-23,10.094,10.228,9.94,10.085,46155,0
2005-05-24,10.009,10.132,9.94,9.989,96915,0
2005-05-25,9.97,10.075,9.931,9.94,56728,0
2005-05-26,10.085,10.085,9.94,9.989,40824,0
2005-05-27,9.94,10.132,9.94,10.036,57810,0
2005-05-31,10.142,10.152,9.98,9.98,47013,0
2005-06-01,9.96,10.228,9.96,10.208,66025,0
2005-06-02,10.218,10.218,10.036,10.17,25940,0
2005-06-03,10.104,10.218,10.019,10.152,37403,0
2005-06-06,10.075,10.285,10.075,10.285,118117,0
2005-06-07,10.304,10.321,10.094,10.152,67892,0
2005-06-08,10.113,10.228,9.94,10.142,43266,0
2005-06-09,10.123,10.276,10.123,10.267,32435,0
2005-06-10,10.285,10.321,10.228,10.312,39119,0
2005-06-13,10.228,10.331,10.189,10.321,45754,0
2005-06-14,10.36,10.37,10.179,10.37,61563,0
2005-06-15,10.37,10.417,10.237,10.417,90429,0
2005-06-16,10.331,10.512,10.276,10.512,102251,0
2005-06-17,10.465,10.703,10.446,10.703,329775,0
2005-06-20,10.674,10.837,10.597,10.761,71912,0
2005-06-21,10.751,11.12,10.674,11.053,290407,0
2005-06-22,11.072,11.225,11.036,11.197,100828,0
2005-06-23,11.321,11.321,10.988,11.14,103301,0
2005-06-24,10.988,11.369,10.94,11.369,721111,0
2005-06-27,11.284,11.284,11.082,11.284,41236,0
2005-06-28,11.274,11.321,11.13,11.321,59905,0
2005-06-29,11.293,11.293,11.13,11.293,26189,0
2005-06-30,11.274,11.36,11.178,11.225,19394,0
2005-07-01,11.254,11.36,11.159,11.293,29824,0
2005-07-05,11.35,11.36,11.284,11.321,85214,0
2005-07-06,11.36,11.369,11.225,11.312,74430,0
2005-07-07,11.178,11.36,10.94,11.33,62045,0
2005-07-08,11.369,11.434,11.187,11.408,108428,0
2005-07-11,11.33,11.587,11.303,11.587,43762,0
2005-07-12,11.511,11.521,11.389,11.502,24498,0
2005-07-13,11.511,11.587,11.34,11.417,33308,0
2005-07-14,11.549,11.597,11.303,11.33,32921,0
2005-07-15,11.206,11.417,11.206,11.389,18819,0
2005-07-18,11.312,11.379,11.178,11.206,13801,0
2005-07-19,11.35,11.389,11.197,11.235,27199,0
2005-07-20,11.264,11.408,11.206,11.399,55522,0
2005-07-21,11.303,11.417,11.178,11.293,43929,0
2005-07-22,11.215,11.417,11.215,11.417,23007,0
2005-07-25,11.399,11.417,11.197,11.274,24990,0
2005-07-26,11.34,11.389,11.169,11.293,31025,0
2005-07-27,11.369,11.369,11.14,11.312,19678,0
2005-07-28,11.369,11.417,11.14,11.36,24970,0
2005-07-29,11.321,11.408,11.14,11.321,30856,0
2005-08-01,11.408,11.408,11.14,11.408,26371,0
2005-08-02,11.321,11.408,11.254,11.274,45241,0
2005-08-03,11.159,11.303,11.14,11.215,30290,0
2005-08-04,11.14,11.321,11.13,11.14,23811,0
2005-08-05,11.082,11.225,11.046,11.092,29348,0
2005-08-08,11.036,11.215,10.913,11.053,37054,0
2005-08-09,11.178,11.178,10.959,10.998,9248,0
2005-08-10,11.12,11.274,10.923,10.988,44066,0
2005-08-11,10.959,11.14,10.771,11.12,48621,0
2005-08-12,10.998,11.13,10.93,11.082,29276,0
2005-08-15,10.988,11.178,10.94,11.13,53086,0
2005-08-16,11.036,11.063,10.959,10.988,34910,0
2005-08-17,10.94,11.159,10.94,11.13,33652,0
2005-08-18,11.017,11.13,10.959,11.082,44039,0
2005-08-19,11.027,11.13,11.027,11.063,32243,0
2005-08-22,11.13,11.225,11.027,11.11,70432,0
2005-08-23,11.149,11.225,10.988,11.082,98870,0
2005-08-24,11.092,11.169,10.988,11.082,159397,0
2005-08-25,10.988,11.159,10.988,11.101,244400,0
2005-08-26,11.046,11.149,11.017,11.017,101121,0
2005-08-29,10.988,10.988,10.751,10.94,55264,0
2005-08-30,10.847,11.178,10.799,11.178,164320,0
2005-08-31,11.178,11.521,11.053,11.426,258339,0
2005-09-01,11.417,11.559,11.408,11.511,199181,0
2005-09-02,11.578,11.578,11.293,11.36,74022,0
2005-09-06,11.312,11.597,11.312,11.587,148167,0
2005-09-07,11.502,11.656,11.502,11.626,68214,0
2005-09-08,11.656,11.656,11.493,11.607,97447,0
2005-09-09,11.656,11.684,11.568,11.636,57222,0
2005-09-12,11.665,12.12,11.568,12.12,200966,0
2005-09-13,12.129,12.129,11.986,12.063,121521,0
2005-09-14,12.129,12.129,11.843,11.891,61798,0
2005-09-15,11.807,11.901,11.759,11.872,41448,0
2005-09-16,11.986,12.063,11.853,12.063,153088,0
2005-09-19,12.082,12.12,11.986,12.072,66305,0
2005-09-20,12.129,12.129,11.834,11.834,68893,0
2005-09-21,11.778,11.807,11.665,11.693,41257,0
2005-09-22,11.656,11.711,11.399,11.587,47919,0
2005-09-23,11.483,11.711,11.434,11.701,15910,0
2005-09-26,11.807,11.891,11.768,11.891,64897,0
2005-09-27,11.891,11.891,11.607,11.843,46108,0
2005-09-28,11.891,11.91,11.473,11.684,57622,0
2005-09-29,11.617,11.798,11.511,11.788,55970,0
2005-09-30,11.843,11.891,11.656,11.891,32759,0
2005-10-03,11.807,11.891,11.701,11.872,47029,0
2005-10-04,11.891,11.92,11.768,11.768,61676,0
2005-10-05,11.617,11.749,11.408,11.483,59370,0
2005-10-06,11.493,11.656,11.178,11.33,60055,0
2005-10-07,11.293,11.369,10.95,11.053,41508,0
2005-10-10,11.13,11.225,10.978,11.036,12364,0
2005-10-11,11.036,11.036,10.626,10.626,60402,0
2005-10-12,10.626,10.94,10.179,10.436,108718,0
2005-10-13,10.465,10.94,10.312,10.799,44646,0
2005-10-14,10.94,10.94,10.475,10.809,36651,0
2005-10-17,10.913,11.169,10.751,10.93,50102,0
2005-10-18,11.11,11.11,10.703,10.761,13198,0
2005-10-19,10.703,11.017,10.587,10.988,56623,0
2005-10-20,10.894,10.998,10.512,10.771,13855,0
2005-10-21,10.693,10.93,10.56,10.923,14378,0
2005-10-24,10.94,11.017,10.722,10.988,36991,0
2005-10-25,10.885,11.178,10.79,10.95,52439,0
2005-10-26,10.856,11.13,10.799,10.923,56316,0
2005-10-27,10.865,10.978,10.626,10.626,17042,0
2005-10-28,10.751,11.053,10.703,10.913,25350,0
2005-10-31,11.027,11.206,11.027,11.206,48888,0
2005-11-01,11.225,11.225,10.94,10.968,25235,0
2005-11-02,10.998,11.225,10.923,11.225,26959,0
2005-11-03,11.264,11.321,11.13,11.215,21929,0
2005-11-04,11.284,11.34,11.149,11.34,55913,0
2005-11-07,11.36,11.369,11.187,11.245,15485,0
2005-11-08,11.206,11.215,11.13,11.159,128948,0
2005-11-09,11.082,11.559,11.082,11.53,93976,0
2005-11-10,11.511,11.843,11.369,11.825,77284,0
2005-11-11,11.843,11.891,11.749,11.882,84607,0
2005-11-14,11.882,11.882,11.607,11.656,23004,0
2005-11-15,11.693,11.739,11.597,11.646,16264,0
2005-11-16,11.749,11.749,11.454,11.587,44713,0
2005-11-17,11.464,11.891,11.464,11.882,27069,0
2005-11-18,11.958,11.958,11.473,11.91,57366,0
2005-11-21,11.986,11.986,11.759,11.92,24319,0
2005-11-22,11.749,11.891,11.587,11.891,43383,0
2005-11-23,11.872,11.93,11.817,11.91,34517,0
2005-11-25,11.958,11.958,11.568,11.872,7216,0
2005-11-28,11.807,11.986,11.597,11.665,21273,0
2005-11-29,11.759,11.958,11.626,11.958,61828,0
2005-11-30,11.986,12.1,11.656,12.034,86454,0
2005-12-01,12.1,12.1,12.015,12.024,58252,0
2005-12-02,11.948,12.082,11.91,12.082,161642,0
2005-12-05,12.12,12.12,12.015,12.09,81224,0
2005-12-06,12.129,12.198,12.063,12.072,218287,0
2005-12-07,12.034,12.139,12.034,12.044,62107,0
2005-12-08,12.149,12.198,11.995,12.159,56144,0
2005-12-09,12.206,12.206,12.082,12.168,30443,0
2005-12-12,12.226,12.226,12.044,12.072,32295,0
2005-12-13,12.159,12.159,11.968,12.063,29428,0
2005-12-14,11.995,12.129,11.817,11.882,27272,0
2005-12-15,11.807,11.853,11.749,11.853,34221,0
2005-12-16,11.891,12.063,11.675,12.044,142405,0
2005-12-19,11.977,11.977,11.768,11.798,45501,0
2005-12-20,11.711,11.891,11.711,11.729,12627,0
2005-12-21,11.817,11.834,11.665,11.684,8091,0
2005-12-22,11.817,11.968,11.701,11.94,19886,0
2005-12-23,11.968,11.968,11.853,11.863,6668,0
2005-12-27,11.807,11.834,11.711,11.711,15601,0
2005-12-28,11.817,11.817,11.665,11.665,5063,0
2005-12-29,11.665,11.739,11.646,11.646,12982,0
2005-12-30,11.559,11.646,11.379,11.607,35904,0
2006-01-03,11.656,11.778,11.483,11.711,23739,0
2006-01-04,11.759,12.149,11.617,12.09,41108,0
2006-01-05,12.082,12.149,11.807,12.063,53890,0
2006-01-06,12.226,12.604,12.168,12.453,94300,0
2006-01-09,12.547,12.547,11.891,12.425,25341,0
2006-01-10,12.368,12.624,12.368,12.624,38851,0
2006-01-11,12.653,12.653,12.368,12.585,29664,0
2006-01-12,12.481,12.528,12.378,12.471,9893,0
2006-01-13,12.585,12.653,12.416,12.481,6229,0
2006-01-17,12.416,12.499,12.368,12.462,10436,0
2006-01-18,12.378,12.614,12.368,12.576,10764,0
2006-01-19,12.653,12.653,12.416,12.585,9970,0
2006-01-20,12.748,12.843,12.368,12.406,74984,0
2006-01-23,12.378,12.557,12.378,12.481,16643,0
2006-01-24,12.557,12.614,12.471,12.614,22489,0
2006-01-25,12.673,12.673,12.489,12.595,17518,0
2006-01-26,12.595,12.787,12.547,12.787,24389,0
2006-01-27,12.797,13.091,12.797,13.063,39703,0
2006-01-30,13.147,13.147,12.872,13.005,25406,0
2006-01-31,13.044,13.044,12.807,12.843,41812,0
2006-02-01,12.778,12.778,12.489,12.595,25467,0
2006-02-02,12.537,12.604,12.255,12.434,93768,0
2006-02-03,12.368,12.489,12.294,12.481,50609,0
2006-02-06,12.509,12.604,12.416,12.604,15056,0
2006-02-07,12.547,12.748,12.509,12.557,28651,0
2006-02-08,12.663,12.663,12.462,12.489,9547,0
2006-02-09,12.604,12.604,12.387,12.416,49214,0
2006-02-10,12.358,12.604,12.284,12.416,32249,0
2006-02-13,12.33,12.528,12.33,12.471,26793,0
2006-02-14,12.585,12.768,12.444,12.719,22384,0
2006-02-15,12.719,12.719,12.462,12.719,19030,0
2006-02-16,12.825,12.825,12.604,12.748,10196,0
2006-02-17,12.843,12.843,12.462,12.653,16357,0
2006-02-21,12.624,12.729,12.499,12.547,15684,0
2006-02-22,12.663,12.739,12.462,12.576,24092,0
2006-02-23,12.519,12.701,12.462,12.462,27894,0
2006-02-24,12.462,12.758,12.462,12.739,38213,0
2006-02-27,12.729,12.739,12.557,12.624,29176,0
2006-02-28,12.499,12.585,12.462,12.576,36102,0
2006-03-01,12.566,12.843,12.566,12.843,67076,0
2006-03-02,12.778,12.891,12.748,12.843,78049,0
2006-03-03,12.729,12.9,12.681,12.787,93387,0
2006-03-06,12.643,12.825,12.614,12.778,55046,0
2006-03-07,12.71,12.816,12.691,12.739,50681,0
2006-03-08,12.681,12.787,12.681,12.787,45311,0
2006-03-09,12.816,12.872,12.748,12.834,106553,0
2006-03-10,12.768,12.986,12.768,12.986,126030,0
2006-03-13,13.005,13.082,12.948,12.996,34648,0
2006-03-14,13.015,13.072,12.891,13.063,18470,0
2006-03-15,13.082,13.082,12.967,12.967,11937,0
2006-03-16,13.063,13.072,12.976,13.054,26101,0
2006-03-17,13.054,13.054,12.967,13.054,173705,0
2006-03-20,13.082,13.082,12.872,13.035,58290,0
2006-03-21,12.967,13.054,12.938,12.986,43400,0
2006-03-22,12.958,13.119,12.938,13.109,47905,0
2006-03-23,13.063,13.215,13.063,13.215,22946,0
2006-03-24,13.215,13.215,13.072,13.167,9933,0
2006-03-27,13.082,13.128,12.967,13.082,18395,0
2006-03-28,13.128,13.128,12.986,12.996,32580,0
2006-03-29,12.986,13.147,12.948,13.147,16596,0
2006-03-30,13.072,13.109,12.967,13.109,10726,0
2006-03-31,13.147,13.157,12.996,13.063,59383,0
2006-04-03,12.986,13.138,12.938,13.025,41422,0
2006-04-04,12.958,13.082,12.948,13.044,15707,0
2006-04-05,12.929,13.072,12.929,12.986,39062,0
2006-04-06,12.9,13.119,12.891,12.986,51690,0
2006-04-07,12.938,13.072,12.891,12.986,69304,0
2006-04-10,12.986,13.054,12.938,12.986,24175,0
2006-04-11,13.063,13.063,12.91,12.958,35016,0
2006-04-12,12.9,12.976,12.891,12.967,14873,0
2006-04-13,12.967,12.986,12.891,12.976,6148,0
2006-04-17,12.92,12.986,12.843,12.92,67648,0
2006-04-18,13.015,13.082,12.91,13.063,49084,0
2006-04-19,13.082,13.082,12.9,13.044,35160,0
2006-04-20,12.958,13.063,12.938,12.996,15212,0
2006-04-21,13.082,13.082,12.929,13.072,65183,0
2006-04-24,13.035,13.035,12.938,12.986,47090,0
2006-04-25,13.063,13.063,12.929,12.996,68249,0
2006-04-26,12.948,13.063,12.938,13.035,24630,0
2006-04-27,12.958,13.082,12.938,13.015,24764,0
2006-04-28,12.938,13.109,12.938,13.109,82273,0
2006-05-01,13.128,13.195,13.025,13.063,50388,0
2006-05-02,13.015,13.299,13.015,13.289,98706,0
2006-05-03,13.157,13.271,13.138,13.223,22981,0
2006-05-04,13.138,13.289,13.138,13.271,23764,0
2006-05-05,13.233,13.319,13.177,13.262,24871,0
2006-05-08,13.157,13.319,13.147,13.233,37379,0
2006-05-09,13.147,13.253,13.147,13.223,33268,0
2006-05-10,13.157,13.319,13.157,13.319,54070,0
2006-05-11,13.319,13.319,13.215,13.215,55571,0
2006-05-12,13.185,13.309,13.177,13.205,103881,0
2006-05-15,13.072,13.128,12.92,13.044,82255,0
2006-05-16,13.005,13.215,13.005,13.138,46285,0
2006-05-17,13.015,13.119,12.891,13.063,38405,0
2006-05-18,13.128,13.185,12.986,13.082,41554,0
2006-05-19,13.015,13.177,13.015,13.119,52690,0
2006-05-22,13.025,13.157,13.025,13.091,47631,0
2006-05-23,13.177,13.185,12.986,13.005,40944,0
2006-05-24,12.948,13.109,12.891,13.035,84329,0
2006-05-25,13.063,13.185,12.996,13.091,44199,0
2006-05-26,13.091,13.167,13.054,13.082,38607,0
2006-05-30,13.063,13.1,12.929,12.986,34731,0
2006-05-31,13.054,13.063,12.891,13.035,98128,0
2006-06-01,13.1,13.119,12.976,13.072,54112,0
2006-06-02,13.082,13.082,12.948,13.082,51262,0
2006-06-05,13.005,13.177,12.938,13.025,85299,0
2006-06-06,13.025,13.309,12.996,13.253,648277,0
2006-06-07,13.253,13.508,13.167,13.385,149302,0
2006-06-08,13.385,13.508,13.138,13.462,158834,0
2006-06-09,13.538,13.557,13.319,13.337,52907,0
2006-06-12,13.262,13.337,13.177,13.233,69059,0
2006-06-13,13.147,13.547,13.119,13.375,378577,0
2006-06-14,13.195,13.528,13.195,13.423,94000,0
2006-06-15,13.49,13.653,13.462,13.644,75409,0
2006-06-16,13.577,13.615,13.404,13.462,314370,0
2006-06-19,13.557,13.682,13.385,13.518,79471,0
2006-06-20,13.462,13.701,13.462,13.547,82543,0
2006-06-21,13.499,13.842,13.499,13.653,76609,0
2006-06-22,13.73,13.757,13.462,13.49,19409,0
2006-06-23,13.442,13.528,13.328,13.528,42697,0
2006-06-26,13.615,13.993,13.615,13.984,37664,0
2006-06-27,13.984,14.032,13.852,13.908,58491,0
2006-06-28,13.888,14.022,13.721,13.757,28211,0
2006-06-29,13.908,14.261,13.662,14.251,99055,0
2006-06-30,14.27,14.28,14.052,14.081,204042,0
2006-07-03,13.927,14.251,13.927,14.251,40372,0
2006-07-05,14.071,14.214,13.795,13.888,55987,0
2006-07-06,13.946,14.261,13.824,14.242,28762,0
2006-07-07,14.109,14.204,13.644,13.701,24658,0
2006-07-10,13.795,13.946,13.765,13.795,28779,0
2006-07-11,13.738,13.955,13.586,13.955,25522,0
2006-07-12,13.898,13.917,13.508,13.528,46635,0
2006-07-13,13.508,13.508,13.177,13.243,65122,0
2006-07-14,13.167,13.233,12.996,13.035,76283,0
2006-07-17,13.035,13.289,13.025,13.035,22086,0
2006-07-18,13.177,13.567,12.996,13.557,65075,0
2006-07-19,13.557,14.166,13.538,14.127,127745,0
2006-07-20,14.127,14.176,13.738,13.748,29637,0
2006-07-21,13.662,13.908,13.471,13.861,40725,0
2006-07-24,14.022,14.176,13.975,14.157,44985,0
2006-07-25,14.176,14.261,13.711,13.975,41388,0
2006-07-26,13.955,14.109,13.567,13.785,35608,0
2006-07-27,13.917,14.013,13.586,13.644,18772,0
2006-07-28,13.795,14.081,13.785,14.022,32993,0
2006-07-31,14.013,14.147,13.691,14.013,38177,0
2006-08-01,13.852,13.888,13.662,13.701,22215,0
2006-08-02,13.824,13.888,13.701,13.775,9673,0
2006-08-03,13.653,14.081,13.557,14.081,26457,0
2006-08-04,14.157,14.157,13.586,13.701,42178,0
2006-08-07,13.567,13.795,13.557,13.738,35146,0
2006-08-08,13.842,14.176,13.49,13.634,74513,0
2006-08-09,13.833,14.09,13.586,13.605,43910,0
2006-08-10,13.605,14.032,13.365,13.878,33379,0
2006-08-11,13.765,13.946,13.634,13.701,34797,0
2006-08-14,13.833,13.955,13.672,13.748,6372,0
2006-08-15,13.955,14.042,13.842,14.042,24576,0
2006-08-16,14.071,14.251,13.955,14.214,31630,0
2006-08-17,14.127,14.223,14.118,14.166,25705,0
2006-08-18,14.176,14.261,14.052,14.186,30442,0
2006-08-21,14.061,14.099,14.013,14.042,5608,0
2006-08-22,13.975,14.003,13.888,13.937,26464,0
2006-08-23,13.984,13.984,13.87,13.878,38828,0
2006-08-24,13.878,13.993,13.861,13.984,20863,0
2006-08-25,13.984,14.118,13.908,14.003,33187,0
2006-08-28,14.099,14.166,13.946,14.157,25459,0
2006-08-29,14.176,14.251,13.975,14.214,30930,0
2006-08-30,14.251,14.251,14.061,14.196,20401,0
2006-08-31,14.261,14.27,14.176,14.242,26906,0
2006-09-01,14.27,14.29,14.157,14.166,44154,0
2006-09-05,14.127,14.261,14.118,14.232,33040,0
2006-09-06,14.109,14.214,14.09,14.147,34852,0
2006-09-07,14.032,14.166,14.032,14.099,32072,0
2006-09-08,14.186,14.214,14.099,14.214,30079,0
2006-09-11,14.081,14.242,14.081,14.223,14527,0
2006-09-12,14.186,14.375,14.166,14.27,47705,0
2006-09-13,14.338,14.394,14.223,14.394,10867,0
2006-09-14,14.29,14.412,14.261,14.403,40940,0
2006-09-15,14.45,14.489,14.338,14.412,253322,0
2006-09-18,14.309,14.412,14.27,14.412,22230,0
2006-09-19,14.412,14.412,14.27,14.346,27942,0
2006-09-20,14.412,14.517,14.319,14.412,66316,0
2006-09-21,14.459,14.459,14.319,14.366,80548,0
2006-09-22,14.27,14.412,14.27,14.412,95055,0
2006-09-25,14.384,14.469,14.375,14.459,40178,0
2006-09-26,14.459,14.459,14.384,14.431,100211,0
2006-09-27,14.338,14.498,14.338,14.479,45986,0
2006-09-28,14.507,14.507,14.394,14.479,59792,0
2006-09-29,14.536,14.614,14.394,14.441,59432,0
2006-10-02,14.459,14.507,14.366,14.412,67825,0
2006-10-03,14.375,14.459,14.366,14.431,72038,0
2006-10-04,14.329,14.698,14.329,14.671,220165,0
2006-10-05,14.671,14.671,14.546,14.652,24822,0
2006-10-06,14.575,14.85,14.575,14.68,28081,0
2006-10-09,14.614,14.813,14.556,14.813,7782,0
2006-10-10,14.746,14.936,14.633,14.936,40604,0
2006-10-11,14.975,15.033,14.565,14.68,46183,0
2006-10-12,14.774,15.222,14.774,15.203,65296,0
2006-10-13,15.222,15.252,15.146,15.252,30028,0
2006-10-16,15.252,15.252,15.174,15.222,41255,0
2006-10-17,15.078,15.242,14.527,15.098,61798,0
2006-10-18,15.242,15.252,15.041,15.117,27990,0
2006-10-19,15.033,15.27,15.033,15.164,43179,0
2006-10-20,15.27,15.27,15.137,15.174,53242,0
2006-10-23,15.164,15.252,15.088,15.183,24850,0
2006-10-24,15.078,15.232,15.078,15.164,19059,0
2006-10-25,15.108,15.289,14.995,15.137,8886,0
2006-10-26,15.193,15.344,15.117,15.193,48375,0
2006-10-27,15.203,15.289,14.956,14.985,32095,0
2006-10-30,14.985,15.242,14.803,15.222,25590,0
2006-10-31,15.222,15.316,14.859,15.222,18076,0
2006-11-01,15.316,15.316,14.879,14.888,32226,0
2006-11-02,14.84,15.108,14.84,15.004,25200,0
2006-11-03,15.069,15.069,14.897,15.023,24392,0
2006-11-06,15.127,15.261,14.985,15.213,54443,0
2006-11-07,15.154,15.316,15.127,15.146,58702,0
2006-11-08,15.127,15.316,15.127,15.213,38529,0
2006-11-09,15.261,15.261,15.174,15.193,50162,0
2006-11-10,15.174,15.449,15.174,15.449,67071,0
2006-11-13,15.459,15.545,15.401,15.526,24778,0
2006-11-14,15.545,15.755,15.421,15.745,37944,0
2006-11-15,15.697,15.924,15.669,15.924,77709,0
2006-11-16,15.934,16.021,15.763,16.012,26702,0
2006-11-17,16.012,16.212,15.897,16.202,34213,0
2006-11-20,16.05,16.239,15.963,16.078,145775,0
2006-11-21,16.107,16.146,15.914,15.914,39614,0
2006-11-22,15.887,16.164,15.849,15.849,30214,0
2006-11-24,15.755,15.973,15.717,15.869,4415,0
2006-11-27,15.773,15.801,15.507,15.507,95075,0
2006-11-28,15.498,15.688,15.431,15.659,417360,0
2006-11-29,15.707,15.811,15.536,15.688,28062,0
2006-11-30,15.679,15.84,15.411,15.707,59954,0
2006-12-01,15.659,15.659,15.297,15.459,66412,0
2006-12-04,15.289,15.849,15.27,15.641,52805,0
2006-12-05,15.745,15.849,15.565,15.679,122466,0
2006-12-06,15.555,15.727,15.27,15.363,82565,0
2006-12-07,15.316,15.401,15.174,15.183,64656,0
2006-12-08,15.127,15.174,15.023,15.05,25427,0
2006-12-11,15.098,15.289,15.033,15.28,41534,0
2006-12-12,15.27,15.27,15.078,15.108,45021,0
2006-12-13,15.222,15.222,15.078,15.154,56460,0
2006-12-14,15.193,15.478,15.078,15.078,88891,0
2006-12-15,15.069,15.174,14.755,14.803,112200,0
2006-12-18,14.803,15.023,14.746,14.803,82316,0
2006-12-19,14.717,14.907,14.717,14.869,37308,0
2006-12-20,14.917,15.174,14.897,15.06,66981,0
2006-12-21,15.013,15.174,14.975,14.985,31231,0
2006-12-22,15.033,15.041,14.936,14.985,21879,0
2006-12-26,14.936,15.183,14.888,15.164,30509,0
2006-12-27,15.183,15.488,15.078,15.421,216726,0
2006-12-28,15.354,15.354,15.213,15.222,43448,0
2006-12-29,15.222,15.363,15.041,15.28,84067,0
2007-01-03,14.859,15.411,14.859,15.174,98280,0
2007-01-04,15.098,15.411,15.023,15.411,34942,0
2007-01-05,15.307,15.307,14.985,15.033,56075,0
2007-01-08,15.069,15.088,14.821,14.946,44841,0
2007-01-09,14.936,14.936,14.69,14.821,35633,0
2007-01-10,14.69,14.783,14.652,14.727,43001,0
2007-01-11,14.783,14.888,14.652,14.68,32097,0
2007-01-12,14.624,14.755,14.459,14.717,77138,0
2007-01-16,14.803,14.907,14.536,14.671,39865,0
2007-01-17,14.536,14.624,14.384,14.384,70925,0
2007-01-18,14.403,14.85,14.309,14.507,106063,0
2007-01-19,14.527,14.652,14.384,14.652,42446,0
2007-01-22,14.917,14.917,14.338,14.45,38286,0
2007-01-23,14.403,14.633,14.346,14.45,25504,0
2007-01-24,14.421,14.517,14.412,14.517,29664,0
2007-01-25,14.546,14.642,14.517,14.585,79934,0
2007-01-26,14.633,14.707,14.375,14.633,42995,0
2007-01-29,14.604,14.746,14.507,14.633,42149,0
2007-01-30,14.69,14.737,14.536,14.642,45661,0
2007-01-31,14.595,14.803,14.507,14.764,52635,0
2007-02-01,14.737,14.879,14.585,14.642,38526,0
2007-02-02,14.717,14.803,14.507,14.774,57271,0
2007-02-05,14.698,14.84,14.517,14.604,95483,0
2007-02-06,14.68,14.746,14.507,14.652,33167,0
2007-02-07,14.698,14.698,14.517,14.633,36121,0
2007-02-08,14.585,14.624,14.507,14.585,42479,0
2007-02-09,14.527,14.565,14.356,14.469,64027,0
2007-02-12,14.412,14.498,14.3,14.441,25722,0
2007-02-13,14.45,14.459,14.338,14.45,52950,0
2007-02-14,14.431,14.536,14.3,14.319,31331,0
2007-02-15,14.346,14.346,14.176,14.204,42220,0
2007-02-16,14.196,14.27,13.87,14.214,107204,0
2007-02-20,13.757,14.127,13.757,14.052,128830,0
2007-02-21,13.984,14.071,13.852,14.052,71641,0
2007-02-22,14.032,14.196,13.984,14.157,73954,0
2007-02-23,14.176,14.176,14.032,14.032,35057,0
2007-02-26,14.099,14.099,13.993,14.052,57609,0
2007-02-27,13.946,14.137,13.824,13.824,140418,0
2007-02-28,13.842,14.166,13.842,14.042,83799,0
2007-03-01,13.888,14.166,13.888,14.061,77486,0
2007-03-02,13.984,14.061,13.937,14.042,116366,0
2007-03-05,13.946,14.032,13.653,13.795,136666,0
2007-03-06,13.927,14.032,13.795,13.898,37480,0
2007-03-07,13.861,13.917,13.49,13.662,93958,0
2007-03-08,13.721,13.908,13.721,13.888,60891,0
2007-03-09,14.003,14.022,13.888,14.022,41490,0
2007-03-12,13.975,14.013,13.908,14.013,47408,0
2007-03-13,13.908,13.955,13.586,13.757,134970,0
2007-03-14,13.721,13.861,13.653,13.833,72920,0
2007-03-15,13.842,13.955,13.765,13.955,61998,0
2007-03-16,13.946,13.946,13.738,13.814,167438,0
2007-03-19,13.908,13.955,13.795,13.878,107816,0
2007-03-20,13.842,14.003,13.842,14.003,15864,0
2007-03-21,13.965,14.261,13.937,14.214,45725,0
2007-03-22,14.27,14.27,14.013,14.099,36969,0
2007-03-23,14.109,14.261,14.09,14.223,21211,0
2007-03-26,14.166,14.196,13.993,14.157,13158,0
2007-03-27,14.127,14.204,13.975,14.022,49138,0
2007-03-28,13.927,14.003,13.842,13.888,41335,0
2007-03-29,13.955,14.032,13.586,13.908,42409,0
2007-03-30,13.946,13.965,13.586,13.682,65282,0
2007-04-02,13.624,13.927,13.586,13.738,54874,0
2007-04-03,13.091,13.946,13.091,13.605,50557,0
2007-04-04,13.644,13.672,13.395,13.433,22389,0
2007-04-05,13.452,13.672,13.356,13.499,31294,0
2007-04-09,13.452,13.528,13.177,13.177,42757,0
2007-04-10,13.177,13.281,13.1,13.233,29070,0
2007-04-11,13.205,13.253,13.044,13.253,55664,0
2007-04-12,13.157,13.223,13.015,13.138,33783,0
2007-04-13,13.119,13.138,13.015,13.138,34943,0
2007-04-16,13.185,13.785,13.185,13.757,70966,0
2007-04-17,13.738,13.833,13.701,13.765,32213,0
2007-04-18,13.682,13.721,13.547,13.577,29589,0
2007-04-19,13.462,13.596,13.319,13.337,27037,0
2007-04-20,13.586,13.814,13.289,13.775,62762,0
2007-04-23,13.73,13.795,13.471,13.499,27105,0
2007-04-24,13.795,13.795,13.347,13.385,16480,0
2007-04-25,13.49,13.508,13.157,13.177,90252,0
2007-04-26,13.128,13.309,13.128,13.309,36087,0
2007-04-27,13.328,13.711,13.328,13.538,56717,0
2007-04-30,13.586,13.653,13.147,13.462,102734,0
2007-05-01,13.375,13.691,13.375,13.538,35878,0
2007-05-02,13.528,13.653,13.442,13.528,39472,0
2007-05-03,13.557,13.557,13.462,13.518,29683,0
2007-05-04,13.518,13.605,13.49,13.528,29478,0
2007-05-07,13.499,13.528,13.299,13.309,44754,0
2007-05-08,13.271,13.423,13.205,13.243,51284,0
2007-05-09,13.205,13.262,13.128,13.147,26236,0
2007-05-10,13.054,13.063,12.528,12.557,106970,0
2007-05-11,12.557,12.843,12.462,12.729,54167,0
2007-05-14,12.673,12.729,12.462,12.643,76092,0
2007-05-15,12.604,12.797,12.462,12.481,85004,0
2007-05-16,12.489,12.768,12.434,12.681,159627,0
2007-05-17,12.624,12.71,12.294,12.673,103640,0
2007-05-18,12.673,12.673,12.509,12.634,55770,0
2007-05-21,12.547,12.825,12.519,12.807,46260,0
2007-05-22,12.834,13.157,12.701,13.1,62562,0
2007-05-23,13.147,13.281,12.929,12.996,107650,0
2007-05-24,12.958,13.1,12.862,12.9,57217,0
2007-05-25,12.976,13.205,12.882,13.005,36092,0
2007-05-29,13.082,13.205,12.996,13.091,38645,0
2007-05-30,12.948,13.177,12.91,13.177,45422,0
2007-05-31,13.205,13.223,13.082,13.223,167541,0
2007-06-01,13.309,13.337,13.177,13.223,22170,0
2007-06-04,13.119,13.262,13.082,13.215,26607,0
2007-06-05,13.177,13.243,12.929,12.986,65606,0
2007-06-06,12.882,13.177,12.872,13.157,39331,0
2007-06-07,13.082,13.223,12.891,13.167,88300,0
2007-06-08,13.109,13.299,12.862,13.271,145461,0
2007-06-11,13.205,13.205,13.005,13.109,56134,0
2007-06-12,13.054,13.157,12.862,12.91,99353,0
2007-06-13,12.967,13.128,12.862,13.091,54639,0
2007-06-14,13.091,13.109,12.9,12.996,50658,0
2007-06-15,13.215,13.309,13.128,13.205,276839,0
2007-06-18,13.185,13.205,13.119,13.128,44862,0
2007-06-19,13.082,13.138,12.996,13.138,70967,0
2007-06-20,13.157,13.157,12.825,12.9,59662,0
2007-06-21,12.9,12.996,12.807,12.92,66672,0
2007-06-22,12.891,13.1,12.807,12.882,344594,0
2007-06-25,12.882,13.253,12.882,12.9,93510,0
2007-06-26,12.986,13.119,12.862,12.891,105334,0
2007-06-27,12.862,13.205,12.862,13.167,79864,0
2007-06-28,13.128,13.128,12.882,12.929,63989,0
2007-06-29,12.986,13.015,12.816,12.825,120375,0
2007-07-02,12.91,13.271,12.91,13.025,75457,0
2007-07-03,13.005,13.025,12.853,13.025,27601,0
2007-07-05,13.005,13.005,12.816,12.843,46701,0
2007-07-06,12.862,12.862,12.719,12.862,36830,0
2007-07-09,12.891,12.92,12.853,12.862,74721,0
2007-07-10,12.825,12.853,12.576,12.624,90955,0
2007-07-11,12.604,12.701,12.509,12.624,92177,0
2007-07-12,12.701,12.701,12.566,12.691,52608,0
2007-07-13,12.691,12.701,12.489,12.691,92187,0
2007-07-16,12.624,12.624,12.303,12.387,134154,0
2007-07-17,12.387,12.387,12.082,12.188,127570,0
2007-07-18,12.1,12.188,11.891,12.149,156702,0
2007-07-19,12.188,12.235,12.09,12.159,71985,0
2007-07-20,12.129,12.129,11.759,12.015,129990,0
2007-07-23,12.034,12.072,11.872,11.94,61649,0
2007-07-24,11.891,11.91,11.473,11.521,204969,0
2007-07-25,11.53,11.798,11.511,11.778,104390,0
2007-07-26,11.597,11.597,10.827,11.473,327434,0
2007-07-27,11.417,11.626,11.312,11.473,114539,0
2007-07-30,11.559,11.559,11.235,11.53,163921,0
2007-07-31,11.636,11.788,11.274,11.303,103772,0
2007-08-01,11.215,11.626,11.215,11.568,175628,0
2007-08-02,11.549,11.607,11.379,11.607,68998,0
2007-08-03,11.53,11.626,10.79,10.894,145053,0
2007-08-06,10.856,11.559,10.847,11.53,244694,0
2007-08-07,11.444,12.274,11.293,12.235,196163,0
2007-08-08,12.312,13.319,12.198,13.223,422175,0
2007-08-09,12.948,13.328,12.681,12.9,264962,0
2007-08-10,12.891,13.167,12.528,12.585,189824,0
2007-08-13,12.787,13.044,11.617,11.759,222039,0
2007-08-14,11.825,11.863,11.082,11.082,229487,0
2007-08-15,11.13,11.749,11.13,11.225,111842,0
2007-08-16,11.149,13.025,11.149,12.681,194755,0
2007-08-17,13.319,13.319,12.139,12.673,249902,0
2007-08-20,12.701,12.797,12.604,12.739,56110,0
2007-08-21,12.691,12.996,12.528,12.92,94874,0
2007-08-22,13.072,13.082,12.663,12.91,68427,0
2007-08-23,12.948,12.948,12.566,12.748,57615,0
2007-08-24,12.758,12.996,12.566,12.996,58908,0
2007-08-27,12.929,12.948,12.797,12.929,48241,0
2007-08-28,12.843,12.882,12.358,12.416,37194,0
2007-08-29,12.462,12.797,12.406,12.778,40224,0
2007-08-30,12.624,12.843,12.557,12.797,150665,0
2007-08-31,12.843,12.843,12.434,12.566,41387,0
2007-09-04,12.462,12.843,12.462,12.691,44963,0
2007-09-05,12.585,12.585,12.072,12.072,54476,0
2007-09-06,12.072,12.265,11.91,12.082,28726,0
2007-09-07,11.92,11.968,11.729,11.729,38867,0
2007-09-10,11.798,11.825,11.493,11.684,49853,0
2007-09-11,11.72,11.863,11.597,11.817,34845,0
2007-09-12,11.788,12.024,11.665,11.94,66196,0
2007-09-13,11.977,11.977,11.711,11.711,26221,0
2007-09-14,11.587,11.759,11.54,11.711,35904,0
2007-09-17,11.701,11.701,11.408,11.493,62137,0
2007-09-18,11.53,11.948,11.464,11.882,65004,0
2007-09-19,11.958,12.33,11.872,12.226,107066,0
2007-09-20,12.188,12.245,11.891,12.139,43998,0
2007-09-21,12.235,12.349,12.034,12.349,238940,0
2007-09-24,12.322,12.358,12.129,12.216,38096,0
2007-09-25,12.129,12.178,11.882,12.159,54386,0
2007-09-26,12.265,12.528,12.044,12.481,91555,0
2007-09-27,12.481,12.528,12.274,12.387,140174,0
2007-09-28,12.425,12.425,12.082,12.168,165502,0
2007-10-01,12.159,12.547,12.072,12.471,145740,0
2007-10-02,12.462,12.787,12.462,12.595,166695,0
2007-10-03,12.499,12.701,12.406,12.471,173522,0
2007-10-04,12.509,12.509,12.33,12.434,87252,0
2007-10-05,12.509,12.604,12.396,12.557,127135,0
2007-10-08,12.499,12.499,12.368,12.425,62776,0
2007-10-09,12.444,12.547,12.378,12.509,62476,0
2007-10-10,12.499,12.499,12.349,12.406,47120,0
2007-10-11,12.462,12.481,12.226,12.406,81316,0
2007-10-12,12.406,12.481,12.358,12.396,87331,0
2007-10-15,12.396,13.035,12.368,12.595,164693,0
2007-10-16,12.566,12.595,12.378,12.566,60344,0
2007-10-17,12.643,12.643,12.444,12.614,109114,0
2007-10-18,12.537,12.663,12.471,12.663,95539,0
2007-10-19,12.663,12.663,11.711,11.749,187881,0
2007-10-22,11.656,12.406,11.559,12.349,213894,0
2007-10-23,12.444,12.481,12.159,12.481,40096,0
2007-10-24,12.358,12.434,12.034,12.387,76381,0
2007-10-25,12.416,12.547,12.303,12.387,58103,0
2007-10-26,12.576,12.673,12.378,12.634,51376,0
2007-10-29,12.604,12.681,12.368,12.604,54599,0
2007-10-30,12.368,12.673,12.368,12.425,58007,0
2007-10-31,12.416,12.778,12.368,12.604,57026,0
2007-11-01,12.624,12.624,11.587,11.711,167377,0
2007-11-02,11.968,12.198,11.578,11.72,88573,0
2007-11-05,11.502,11.843,11.454,11.711,76379,0
2007-11-06,11.749,12.11,11.473,12.1,60304,0
2007-11-07,11.882,12.139,11.54,11.559,58547,0
2007-11-08,11.693,12.12,11.559,12.044,52095,0
2007-11-09,11.834,12.406,11.607,12.149,76609,0
2007-11-12,12.159,12.566,12.034,12.33,54199,0
2007-11-13,12.387,12.604,12.235,12.576,69996,0
2007-11-14,12.585,12.585,12.015,12.1,35015,0
2007-11-15,11.901,12.462,11.901,12.178,29429,0
2007-11-16,12.216,12.265,11.759,11.843,247923,0
2007-11-19,11.711,11.834,11.13,11.33,147479,0
2007-11-20,11.312,11.434,11.14,11.417,73022,0
2007-11-21,11.33,11.711,11.245,11.521,42927,0
2007-11-23,11.656,11.665,11.502,11.607,21816,0
2007-11-26,11.607,11.617,11.293,11.36,76029,0
2007-11-27,11.493,11.493,11.215,11.321,77737,0
2007-11-28,11.454,11.872,11.454,11.825,81431,0
2007-11-29,11.807,11.891,11.656,11.863,48900,0
2007-11-30,11.891,12.044,11.853,12.044,106528,0
2007-12-03,12.024,12.044,11.729,11.872,64837,0
2007-12-04,11.739,11.977,11.483,11.778,64347,0
2007-12-05,12.005,12.005,11.473,11.636,54421,0
2007-12-06,11.626,12.444,11.626,12.444,67748,0
2007-12-07,12.358,12.358,11.798,11.872,60568,0
2007-12-10,11.891,12.11,11.778,11.788,62973,0
2007-12-11,11.872,11.901,11.197,11.321,86420,0
2007-12-12,11.646,11.749,11.197,11.417,49362,0
2007-12-13,11.284,11.739,11.235,11.684,55561,0
2007-12-14,11.483,11.882,11.321,11.34,59308,0
2007-12-17,11.321,11.607,11.321,11.34,77722,0
2007-12-18,11.521,12.034,11.464,11.995,65231,0
2007-12-19,11.977,12.34,11.882,12.129,59443,0
2007-12-20,12.206,12.206,11.817,12.206,46895,0
2007-12-21,12.378,12.453,12.072,12.216,184879,0
2007-12-24,12.349,12.416,12.1,12.349,35925,0
2007-12-26,12.226,12.368,12.09,12.368,53851,0
2007-12-27,12.349,12.349,11.817,11.817,48052,0
2007-12-28,11.817,12.11,11.483,11.578,34735,0
2007-12-31,11.464,11.568,11.33,11.33,52178,0
2008-01-02,11.369,11.646,11.303,11.379,58303,0
2008-01-03,11.399,11.473,11.197,11.197,78904,0
2008-01-04,11.14,11.321,11.063,11.13,98981,0
2008-01-07,11.206,11.549,11.206,11.264,139620,0
2008-01-08,11.293,11.587,11.092,11.092,93355,0
2008-01-09,11.046,11.11,10.703,10.93,127437,0
2008-01-10,10.761,11.321,10.761,11.13,93100,0
2008-01-11,11.017,11.11,10.616,10.616,94630,0
2008-01-14,10.655,11.036,10.645,10.988,89215,0
2008-01-15,10.817,10.998,10.665,10.665,90733,0
2008-01-16,10.655,11.036,10.655,10.923,92478,0
2008-01-17,10.978,10.978,10.56,10.568,37288,0
2008-01-18,10.493,10.655,10.38,10.493,120996,0
2008-01-22,10.075,10.703,9.895,10.512,75351,0
2008-01-23,10.475,11.454,10.398,11.399,117228,0
2008-01-24,11.444,11.444,10.809,10.875,54040,0
2008-01-25,11.053,11.13,10.388,10.493,79318,0
2008-01-28,10.465,11.11,10.465,11.11,52520,0
2008-01-29,11.159,11.159,10.809,10.923,40401,0
2008-01-30,10.998,11.063,10.578,10.587,99571,0
2008-01-31,10.465,11.321,10.465,11.274,100252,0
2008-02-01,11.303,11.303,10.94,11.149,91437,0
2008-02-04,11.101,11.101,10.616,10.683,72613,0
2008-02-05,10.502,10.809,10.465,10.606,79949,0
2008-02-06,10.712,10.978,10.493,10.522,71868,0
2008-02-07,10.475,10.799,10.465,10.606,125582,0
2008-02-08,10.578,10.809,10.331,10.446,99542,0
2008-02-11,10.446,10.674,10.426,10.446,62275,0
2008-02-12,10.522,10.606,10.465,10.485,65404,0
2008-02-13,10.616,10.665,10.436,10.645,44028,0
2008-02-14,10.674,10.693,10.237,10.237,31871,0
2008-02-15,10.228,10.493,10.208,10.37,65795,0
2008-02-19,10.512,10.626,10.276,10.285,45328,0
2008-02-20,10.228,10.485,10.228,10.408,47567,0
2008-02-21,10.502,10.809,10.304,10.79,176078,0
2008-02-22,10.781,10.781,10.37,10.636,136512,0
2008-02-25,10.616,10.722,10.388,10.636,43931,0
2008-02-26,10.54,10.94,10.54,10.751,77058,0
2008-02-27,10.626,10.875,10.408,10.465,78054,0
2008-02-28,10.388,10.455,10.179,10.276,85462,0
2008-02-29,10.189,10.257,10.094,10.179,75295,0
2008-03-03,10.208,10.208,9.922,10.056,77033,0
2008-03-04,9.94,10.208,9.895,10.123,37346,0
2008-03-05,10.189,10.189,9.761,9.912,66076,0
2008-03-06,9.875,9.931,9.647,9.647,50108,0
2008-03-07,9.58,9.827,9.58,9.647,47150,0
2008-03-10,9.676,9.77,9.456,9.4947,68974,0
2008-03-11,9.77,10.285,9.647,10.276,73569,0
2008-03-12,10.247,10.606,9.97,9.98,81520,0
2008-03-13,9.827,10.417,9.779,10.38,109840,0
2008-03-14,10.493,10.493,9.779,9.866,77815,0
2008-03-17,9.751,10.009,9.666,9.666,69145,0
2008-03-18,9.875,10.257,9.714,10.247,85023,0
2008-03-19,9.97,10.626,9.96,10.027,91111,0
2008-03-20,10.189,10.56,10.046,10.398,303443,0
2008-03-24,10.446,10.703,10.198,10.665,108076,0
2008-03-25,10.655,10.799,10.475,10.568,162724,0
2008-03-26,10.493,10.626,10.398,10.465,125238,0
2008-03-27,10.512,10.55,10.417,10.446,113847,0
2008-03-28,10.493,10.502,10.267,10.267,50050,0
2008-03-31,10.304,10.493,10.295,10.417,59194,0
2008-04-01,10.502,10.636,10.426,10.56,89012,0
2008-04-02,10.578,10.578,10.398,10.465,26306,0
2008-04-03,10.341,10.436,10.198,10.321,58947,0
2008-04-04,10.37,10.465,10.228,10.436,42293,0
2008-04-07,10.522,10.522,10.304,10.304,39339,0
2008-04-08,10.267,10.35,10.189,10.321,18654,0
2008-04-09,10.36,10.502,10.312,10.408,74666,0
2008-04-10,10.426,10.426,10.179,10.295,35553,0
2008-04-11,10.179,10.38,10.179,10.179,37867,0
2008-04-14,10.179,10.426,10.179,10.198,41746,0
2008-04-15,10.247,10.257,9.999,10.132,83923,0
2008-04-16,10.257,10.417,10.257,10.304,76604,0
2008-04-17,10.304,10.38,10.198,10.36,19139,0
2008-04-18,10.426,10.465,10.267,10.455,78346,0
2008-04-21,10.388,10.465,10.331,10.455,31332,0
2008-04-22,10.408,10.408,10.056,10.247,80841,0
2008-04-23,10.304,10.703,10.304,10.446,175602,0
2008-04-24,10.475,10.587,10.398,10.502,205406,0
2008-04-25,10.568,10.655,10.465,10.502,80140,0
2008-04-28,10.512,10.703,10.465,10.645,116409,0
2008-04-29,10.645,10.645,10.398,10.455,35604,0
2008-04-30,10.568,10.568,10.321,10.35,44080,0
2008-05-01,10.37,10.837,10.331,10.761,175262,0
2008-05-02,10.847,10.93,10.751,10.827,78073,0
2008-05-05,10.827,10.865,10.693,10.712,87148,0
2008-05-06,10.674,10.875,10.674,10.703,106871,0
2008-05-07,10.771,10.79,10.568,10.616,127296,0
2008-05-08,10.674,10.674,10.321,10.398,70386,0
2008-05-09,10.341,10.606,10.295,10.485,43680,0
2008-05-12,10.522,10.55,10.417,10.455,103547,0
2008-05-13,10.493,10.722,10.493,10.55,45381,0
2008-05-14,10.55,10.742,10.475,10.475,38284,0
2008-05-15,10.493,10.703,10.465,10.645,32814,0
2008-05-16,10.655,10.665,10.38,10.616,95457,0
2008-05-19,10.587,10.722,10.531,10.55,59959,0
2008-05-20,10.493,10.587,10.426,10.56,29742,0
2008-05-21,10.626,10.722,10.37,10.398,50630,0
2008-05-22,10.455,10.655,10.455,10.636,56807,0
2008-05-23,10.568,10.568,10.38,10.485,37422,0
2008-05-27,10.512,10.79,10.341,10.781,58296,0
2008-05-28,10.809,10.809,10.388,10.683,47290,0
2008-05-29,10.321,11.053,10.321,11.027,72219,0
2008-05-30,11.036,11.12,10.894,11.072,87096,0
2008-06-02,11.046,11.082,10.674,10.923,66966,0
2008-06-03,10.968,11.036,10.616,10.894,73121,0
2008-06-04,10.827,10.93,10.616,10.93,74040,0
2008-06-05,10.923,10.988,10.865,10.94,67990,0
2008-06-06,10.847,10.847,10.512,10.578,30512,0
2008-06-09,10.597,10.626,10.37,10.597,70193,0
2008-06-10,10.502,10.79,10.493,10.606,25052,0
2008-06-11,10.56,10.606,10.37,10.398,44332,0
2008-06-12,10.493,10.742,10.485,10.587,27268,0
2008-06-13,10.587,10.742,10.531,10.693,30164,0
2008-06-16,10.674,11.036,10.674,10.988,64572,0
2008-06-17,10.998,10.998,10.512,10.512,27618,0
2008-06-18,10.485,10.703,10.388,10.455,580569,0
2008-06-19,10.446,10.606,10.36,10.465,78057,0
2008-06-20,10.426,10.502,10.304,10.446,178045,0
2008-06-23,10.502,10.502,10.237,10.465,47743,0
2008-06-24,10.465,10.502,10.295,10.331,74653,0
2008-06-25,10.341,10.56,10.341,10.531,37183,0
2008-06-26,10.465,10.55,10.388,10.512,130939,0
2008-06-27,10.475,10.865,10.417,10.674,351502,0
2008-06-30,10.655,10.904,10.465,10.465,98434,0
2008-07-01,10.312,10.885,10.312,10.475,103094,0
2008-07-02,10.465,10.531,10.465,10.475,55332,0
2008-07-03,10.475,10.616,10.465,10.465,25527,0
2008-07-07,10.55,10.56,10.179,10.276,61650,0
2008-07-08,10.321,10.913,10.189,10.913,130048,0
2008-07-09,10.894,10.904,10.465,10.465,56033,0
2008-07-10,10.465,10.856,10.465,10.665,64119,0
2008-07-11,10.436,10.751,10.276,10.751,69850,0
2008-07-14,10.809,10.809,10.208,10.257,54017,0
2008-07-15,10.228,10.781,10.179,10.267,66785,0
2008-07-16,10.304,10.847,10.267,10.771,79056,0
2008-07-17,10.751,11.169,10.751,11.082,71506,0
2008-07-18,11.017,11.13,10.799,11.036,46629,0
2008-07-21,11.036,11.13,11.017,11.11,38609,0
2008-07-22,11.036,11.872,11.027,11.872,81767,0
2008-07-23,11.825,11.882,11.646,11.834,35511,0
2008-07-24,11.863,11.891,11.597,11.739,45401,0
2008-07-25,11.872,12.044,11.53,11.901,47156,0
2008-07-28,11.882,11.995,11.778,11.863,44104,0
2008-07-29,11.834,12.226,11.834,12.082,58430,0
2008-07-30,12.265,12.358,11.948,12.226,57036,0
2008-07-31,12.044,12.274,11.444,12.226,46297,0
2008-08-01,12.226,12.322,11.995,12.226,31482,0
2008-08-04,12.159,12.274,11.94,12.034,34583,0
2008-08-05,12.139,12.274,12.063,12.09,67302,0
2008-08-06,11.768,12.168,11.768,12.082,35530,0
2008-08-07,11.94,12.274,11.863,12.044,32590,0
2008-08-08,12.005,12.787,12.005,12.653,96741,0
2008-08-11,12.643,12.739,11.617,12.557,94977,0
2008-08-12,12.481,12.585,12.358,12.566,38402,0
2008-08-13,12.509,12.872,12.425,12.719,117622,0
2008-08-14,12.614,13.082,12.614,13.072,31347,0
2008-08-15,13.215,13.215,12.462,12.673,73367,0
2008-08-18,12.663,12.948,12.566,12.748,29899,0
2008-08-19,12.653,12.673,12.471,12.624,18356,0
2008-08-20,12.643,12.681,12.34,12.585,43666,0
2008-08-21,12.312,12.71,12.312,12.547,59952,0
2008-08-22,12.537,12.816,12.537,12.729,34079,0
2008-08-25,12.614,12.71,12.585,12.624,33592,0
2008-08-26,12.604,13.025,12.604,12.996,36349,0
2008-08-27,13.015,13.281,13.015,13.223,27021,0
2008-08-28,13.223,13.319,12.853,13.271,111197,0
2008-08-29,13.147,13.289,12.807,13.215,92263,0
2008-09-02,13.223,13.319,12.948,13.185,64582,0
2008-09-03,13.147,13.299,12.519,13.035,104613,0
2008-09-04,12.834,13.044,12.739,12.891,63109,0
2008-09-05,12.719,12.825,12.604,12.71,61307,0
2008-09-08,13.054,13.1,12.807,13.072,46695,0
2008-09-09,13.054,13.147,12.653,12.653,61722,0
2008-09-10,12.825,12.872,12.358,12.816,56363,0
2008-09-11,12.643,12.797,12.396,12.797,44496,0
2008-09-12,12.585,13.035,12.585,12.9,31792,0
2008-09-15,12.834,12.9,12.274,12.368,33837,0
2008-09-16,12.178,12.787,11.568,12.681,123786,0
2008-09-17,12.284,12.614,11.587,11.587,43834,0
2008-09-18,11.817,13.005,11.483,12.462,152836,0
2008-09-19,14.585,14.585,11.891,13.128,301723,0
2008-09-22,12.862,13.177,11.656,11.665,87548,0
2008-09-23,11.54,12.634,11.54,11.94,41217,0
2008-09-24,12.387,12.396,11.607,11.607,19860,0
2008-09-25,11.986,12.072,11.636,11.636,52393,0
2008-09-26,11.53,12.015,11.53,11.882,60563,0
2008-09-29,11.665,12.872,10.036,11.511,67674,0
2008-09-30,11.417,11.882,11.169,11.646,95992,0
2008-10-01,11.235,11.511,10.923,11.264,44591,0
2008-10-02,11.206,11.853,11.046,11.178,27759,0
2008-10-03,11.454,11.807,11.225,11.254,26592,0
2008-10-06,11.082,11.417,11.082,11.264,69119,0
2008-10-07,11.284,11.417,10.998,11.101,39570,0
2008-10-08,11.178,11.511,11.13,11.254,94468,0
2008-10-09,11.264,11.312,10.17,10.17,136972,0
2008-10-10,9.543,11.33,9.543,10.894,460921,0
2008-10-13,10.894,11.464,10.894,11.464,137654,0
2008-10-14,11.92,11.986,11.036,11.36,54341,0
2008-10-15,10.968,11.369,10.465,10.55,134578,0
2008-10-16,10.655,11.149,9.837,11.13,541787,0
2008-10-17,10.799,11.35,10.512,10.742,74159,0
2008-10-20,10.856,11.159,10.674,11.036,49328,0
2008-10-21,10.79,11.417,10.616,10.722,44216,0
2008-10-22,10.54,11.215,10.502,10.655,41880,0
2008-10-23,10.761,11.178,10.597,10.904,69993,0
2008-10-24,10.522,11.007,10.38,10.847,28876,0
2008-10-27,10.79,11.13,10.55,10.606,44955,0
2008-10-28,10.978,11.235,10.606,10.875,121711,0
2008-10-29,11.053,11.149,10.597,10.94,55323,0
2008-10-30,10.781,11.206,10.606,11.017,56320,0
2008-10-31,11.215,11.434,10.636,10.968,122957,0
2008-11-03,10.875,11.417,10.875,11.169,21256,0
2008-11-04,11.417,11.417,10.94,11.264,24568,0
2008-11-05,11.082,11.178,10.761,10.771,43611,0
2008-11-06,10.636,11.215,10.636,10.885,117753,0
2008-11-07,10.998,11.444,10.95,11.206,50551,0
2008-11-10,11.417,11.454,10.94,10.95,20216,0
2008-11-11,10.959,11.254,10.55,10.712,92073,0
2008-11-12,10.502,11.303,10.502,10.94,79343,0
2008-11-13,11.063,11.665,10.55,11.665,57448,0
2008-11-14,11.408,11.646,10.493,10.683,43382,0
2008-11-17,10.578,11.12,10.578,10.847,47182,0
2008-11-18,10.894,11.169,10.817,11.063,42826,0
2008-11-19,10.93,11.101,10.655,10.683,81113,0
2008-11-20,10.56,11.264,9.95,10.37,304637,0
2008-11-21,10.578,10.959,10.056,10.37,152261,0
2008-11-24,10.722,10.978,10.446,10.645,81023,0
2008-11-25,10.894,11.082,10.161,11.082,56021,0
2008-11-26,10.837,12.216,10.732,12.216,92239,0
2008-11-28,12.063,12.226,11.646,12.149,16272,0
2008-12-01,11.872,11.958,10.894,10.93,70899,0
2008-12-02,11.159,11.626,10.904,11.626,31991,0
2008-12-03,11.34,11.977,10.94,11.72,56124,0
2008-12-04,11.483,12.178,11.483,11.749,36217,0
2008-12-05,11.53,12.063,11.187,11.986,40269,0
2008-12-08,12.034,12.235,11.434,12.235,83054,0
2008-12-09,12.09,12.284,11.636,11.901,59819,0
2008-12-10,11.995,12.139,11.665,11.798,15070,0
2008-12-11,11.656,11.798,10.827,11.284,35353,0
2008-12-12,11.017,12.082,10.894,11.701,45678,0
2008-12-15,11.759,11.759,11.046,11.568,26149,0
2008-12-16,11.656,11.882,11.636,11.798,63577,0
2008-12-17,11.626,11.798,11.473,11.597,57224,0
2008-12-18,11.656,11.882,11.656,11.739,71922,0
2008-12-19,11.948,12.034,11.33,11.684,137299,0
2008-12-22,11.72,11.788,11.197,11.739,30668,0
2008-12-23,11.834,12.082,11.473,11.798,15562,0
2008-12-24,11.843,11.843,11.53,11.72,3961,0
2008-12-26,11.778,11.798,11.54,11.693,14428,0
2008-12-29,11.684,11.684,11.312,11.559,32464,0
2008-12-30,11.444,11.798,11.254,11.693,21189,0
2008-12-31,11.739,12.312,11.511,12.178,49785,0
2009-01-02,12.188,12.188,11.597,11.834,46310,0
2009-01-05,11.882,11.882,11.159,11.473,34353,0
2009-01-06,11.587,11.701,11.303,11.597,24421,0
2009-01-07,11.434,11.493,11.082,11.13,21256,0
2009-01-08,11.11,11.417,11.053,11.417,21501,0
2009-01-09,11.434,11.434,10.93,11.036,35375,0
2009-01-12,11.072,11.264,11.036,11.14,29994,0
2009-01-13,11.053,11.434,10.904,11.36,21487,0
2009-01-14,11.169,11.768,11.027,11.053,43808,0
2009-01-15,11.053,11.36,10.894,11.33,56222,0
2009-01-16,11.254,11.321,11.082,11.284,35117,0
2009-01-20,11.092,11.274,10.276,10.341,54073,0
2009-01-21,10.436,10.587,9.817,10.321,81561,0
2009-01-22,10.075,10.276,9.807,9.989,22017,0
2009-01-23,9.761,10.17,9.761,10.104,62821,0
2009-01-26,10.104,10.578,9.97,10.38,33635,0
2009-01-27,10.388,10.809,10.388,10.645,29326,0
2009-01-28,10.79,11.082,10.645,11.053,81764,0
2009-01-29,10.968,11.082,10.616,10.616,43500,0
2009-01-30,10.693,10.978,10.085,10.267,29384,0
2009-02-02,9.96,11.082,9.96,11.053,102933,0
2009-02-03,11.053,11.321,10.722,10.998,54800,0
2009-02-04,10.968,11.225,10.781,10.827,35089,0
2009-02-05,10.587,10.93,10.502,10.771,38173,0
2009-02-06,10.79,11.046,10.665,10.93,68416,0
2009-02-09,10.856,11.082,10.79,10.968,23229,0
2009-02-10,10.968,11.13,10.502,10.502,34577,0
2009-02-11,10.54,10.732,10.522,10.587,14026,0
2009-02-12,10.446,10.665,10.276,10.587,28235,0
2009-02-13,10.578,11.007,10.475,10.875,51292,0
2009-02-17,10.417,10.875,10.398,10.426,55627,0
2009-02-18,10.485,10.847,10.295,10.417,50675,0
2009-02-19,10.512,10.732,10.276,10.35,60259,0
2009-02-20,10.218,10.321,9.3894,9.505,112842,0
2009-02-23,9.543,9.59,9.1139,9.2663,51437,0
2009-02-24,9.3701,9.837,9.2376,9.837,84062,0
2009-02-25,9.807,9.807,8.5621,9.3132,65952,0
2009-02-26,9.3701,9.629,9.2471,9.3039,31875,0
2009-02-27,9.133,9.6,9.133,9.4084,50239,0
2009-03-02,9.2856,9.2856,8.9332,8.9617,36778,0
2009-03-03,9.0949,9.2471,8.5812,8.5812,40687,0
2009-03-04,8.7621,9.2186,8.5717,8.9332,71013,0
2009-03-05,8.6953,8.9143,7.7536,7.7917,91350,0
2009-03-06,7.8584,7.9438,7.43,7.6678,85240,0
2009-03-09,7.6108,7.7154,7.4016,7.4205,40470,0
2009-03-10,7.5822,8.2006,7.43,8.0294,68993,0
2009-03-11,8.0769,8.3338,7.9057,7.9629,26674,0
2009-03-12,7.8678,8.5717,7.8678,8.5337,84936,0
2009-03-13,8.5524,8.9424,8.5524,8.8002,53349,0
2009-03-16,8.838,9.1521,8.5242,8.6192,50007,0
2009-03-17,8.6382,9.505,8.6382,9.505,59368,0
2009-03-18,9.4848,10.276,9.4361,10.142,49819,0
2009-03-19,10.247,10.465,9.77,9.98,20878,0
2009-03-20,10.104,10.465,9.4947,9.4947,58622,0
2009-03-23,9.789,10.856,9.656,10.847,59057,0
2009-03-24,10.636,10.847,10.056,10.094,28691,0
2009-03-25,10.161,10.626,9.789,10.597,48199,0
2009-03-26,10.742,10.894,10.55,10.885,70546,0
2009-03-27,10.712,10.847,10.304,10.321,28851,0
2009-03-30,10.075,10.321,9.931,10.113,28018,0
2009-03-31,10.276,10.512,9.97,9.97,71194,0
2009-04-01,9.817,10.683,9.523,10.665,85241,0
2009-04-02,10.847,11.417,10.732,11.389,100923,0
2009-04-03,11.321,11.417,10.865,11.321,41840,0
2009-04-06,11.14,11.235,10.693,10.978,30489,0
2009-04-07,10.751,10.978,10.493,10.522,36789,0
2009-04-08,10.465,10.626,10.237,10.465,41843,0
2009-04-09,10.665,11.408,10.522,11.101,49125,0
2009-04-13,10.93,11.14,10.732,11.14,13775,0
2009-04-14,10.93,10.988,10.398,10.465,31032,0
2009-04-15,10.417,10.875,10.417,10.856,10019,0
2009-04-16,10.93,11.369,10.665,11.274,21845,0
2009-04-17,11.33,11.626,11.169,11.626,35522,0
2009-04-20,11.33,11.549,10.312,10.37,32087,0
2009-04-21,10.36,11.502,9.97,11.434,33076,0
2009-04-22,11.215,11.798,10.894,11.027,33336,0
2009-04-23,11.072,11.072,10.37,10.398,23643,0
2009-04-24,10.531,11.13,10.465,10.978,49467,0
2009-04-27,10.79,10.79,10.321,10.426,30665,0
2009-04-28,10.331,10.761,10.331,10.587,10115,0
2009-04-29,10.645,11.14,10.645,11.11,16512,0
2009-04-30,11.13,11.274,10.398,10.606,26367,0
2009-05-01,10.636,10.636,9.999,10.009,26320,0
2009-05-04,10.123,10.531,10.123,10.531,27397,0
2009-05-05,10.436,10.522,10.085,10.257,38826,0
2009-05-06,10.388,10.56,10.161,10.321,27564,0
2009-05-07,10.426,10.636,9.989,10.104,36119,0
2009-05-08,10.295,10.56,10.295,10.56,26423,0
2009-05-11,10.312,10.578,10.276,10.295,16671,0
2009-05-12,10.388,10.56,10.295,10.35,89185,0
2009-05-13,10.208,10.312,9.779,9.779,59064,0
2009-05-14,9.875,10.703,9.619,10.436,87619,0
2009-05-15,10.55,10.55,10.312,10.408,107676,0
2009-05-18,10.568,10.751,10.38,10.703,93548,0
2009-05-19,10.606,10.606,10.179,10.35,36300,0
2009-05-20,10.465,10.568,10.237,10.295,36806,0
2009-05-21,10.189,10.455,9.931,10.085,45703,0
2009-05-22,10.123,10.341,9.895,9.903,33501,0
2009-05-26,9.807,10.827,9.807,10.645,68465,0
2009-05-27,10.54,10.655,9.931,9.95,48786,0
2009-05-28,10.065,10.493,9.989,10.198,36633,0
2009-05-29,10.257,10.674,10.036,10.674,57196,0
2009-06-01,10.655,10.94,10.606,10.875,63389,0
2009-06-02,10.856,11.027,10.55,10.959,43707,0
2009-06-03,10.894,11.082,10.597,11.063,48843,0
2009-06-04,11.072,11.264,10.988,11.254,22346,0
2009-06-05,11.254,11.36,11.046,11.274,32011,0
2009-06-08,11.13,11.417,11.13,11.187,29236,0
2009-06-09,11.284,11.284,10.998,11.159,24961,0
2009-06-10,11.225,11.225,10.465,10.56,58847,0
2009-06-11,10.56,10.94,10.247,10.761,54085,0
2009-06-12,10.761,10.988,10.55,10.968,39398,0
2009-06-15,10.732,10.742,10.388,10.606,60971,0
2009-06-16,10.693,10.761,10.027,10.142,69017,0
2009-06-17,10.094,10.38,9.999,10.331,33657,0
2009-06-18,10.285,10.616,10.285,10.597,36741,0
2009-06-19,10.771,10.817,10.237,10.35,121920,0
2009-06-22,10.321,10.674,10.247,10.341,60866,0
2009-06-23,10.37,10.693,10.075,10.465,58356,0
2009-06-24,10.597,10.597,10.267,10.388,64144,0
2009-06-25,10.331,10.904,10.321,10.894,59333,0
2009-06-26,10.856,11.578,10.837,11.578,507247,0
2009-06-29,11.149,11.264,10.847,10.968,86967,0
2009-06-30,10.94,11.13,10.781,10.885,63745,0
2009-07-01,10.94,11.082,10.761,10.913,54073,0
2009-07-02,10.865,11.063,10.626,10.703,70871,0
2009-07-06,10.693,10.94,10.55,10.55,47312,0
2009-07-07,10.55,10.751,10.465,10.465,34893,0
2009-07-08,10.54,10.799,10.485,10.616,71567,0
2009-07-09,10.722,10.894,10.512,10.512,44974,0
2009-07-10,10.485,10.856,10.465,10.626,43813,0
2009-07-13,10.742,10.94,10.665,10.885,55200,0
2009-07-14,10.781,11.017,10.703,10.751,34533,0
2009-07-15,10.93,11.169,10.645,11.063,82502,0
2009-07-16,11.12,11.187,10.904,11.169,31296,0
2009-07-17,11.197,11.197,10.93,11.027,39574,0
2009-07-20,11.12,11.12,10.817,10.968,49485,0
2009-07-21,11.063,11.063,10.693,10.751,57937,0
2009-07-22,11.169,11.169,10.751,10.827,32824,0
2009-07-23,10.781,11.027,10.751,10.93,41626,0
2009-07-24,10.875,11.072,10.636,10.978,57268,0
2009-07-27,10.998,11.017,10.809,10.94,19034,0
2009-07-28,10.856,10.93,10.722,10.904,50635,0
2009-07-29,10.712,10.94,10.712,10.93,29125,0
2009-07-30,11.092,11.12,10.693,10.94,69318,0
2009-07-31,10.865,10.968,10.703,10.742,53669,0
2009-08-03,10.837,10.94,10.683,10.827,36649,0
2009-08-04,10.722,10.94,10.712,10.94,42142,0
2009-08-05,10.79,10.885,10.636,10.645,41545,0
2009-08-06,10.645,10.781,10.465,10.475,39884,0
2009-08-07,10.655,10.998,10.578,10.781,46254,0
2009-08-10,10.674,10.856,10.655,10.674,43813,0
2009-08-11,10.597,10.703,10.512,10.55,52816,0
2009-08-12,10.56,10.817,10.502,10.531,105280,0
2009-08-13,10.645,10.655,10.417,10.531,39589,0
2009-08-14,10.512,10.674,10.285,10.408,49455,0
2009-08-17,10.312,10.597,10.312,10.426,33852,0
2009-08-18,10.475,10.531,10.35,10.398,39127,0
2009-08-19,10.321,10.626,10.321,10.485,43952,0
2009-08-20,10.436,10.568,10.35,10.465,23773,0
2009-08-21,10.597,10.597,10.341,10.465,79601,0
2009-08-24,10.455,10.674,10.388,10.493,27783,0
2009-08-25,10.512,10.683,10.512,10.568,10843,0
2009-08-26,10.502,10.568,10.276,10.568,44145,0
2009-08-27,10.522,10.655,10.37,10.568,24282,0
2009-08-28,10.626,10.636,10.321,10.36,36344,0
2009-08-31,10.295,10.465,10.276,10.417,62482,0
2009-09-01,10.321,10.531,9.903,9.931,63535,0
2009-09-02,9.989,10.085,9.846,10.019,44196,0
2009-09-03,10.075,10.104,9.94,9.989,55180,0
2009-09-04,9.999,10.075,9.799,10.056,66212,0
2009-09-08,10.104,10.35,10.027,10.321,43544,0
2009-09-09,10.285,10.417,10.046,10.37,37902,0
2009-09-10,10.132,10.493,10.123,10.493,96934,0
2009-09-11,10.531,10.531,10.198,10.276,47123,0
2009-09-14,10.228,10.37,10.142,10.218,41936,0
2009-09-15,10.17,10.321,10.085,10.276,31767,0
2009-09-16,10.285,10.408,10.104,10.331,67040,0
2009-09-17,10.321,10.37,10.094,10.267,36561,0
2009-09-18,10.295,10.295,10.132,10.276,95993,0
2009-09-21,10.17,10.237,10.094,10.123,41068,0
2009-09-22,10.161,10.208,10.036,10.056,62235,0
2009-09-23,10.056,10.104,9.895,9.903,55577,0
2009-09-24,9.912,9.989,9.799,9.866,51609,0
2009-09-25,9.856,10.228,9.789,9.885,51378,0
2009-09-28,9.97,10.075,9.856,9.989,102747,0
2009-09-29,9.95,10.019,9.866,9.95,107788,0
2009-09-30,9.931,10.113,9.732,9.912,55246,0
2009-10-01,9.989,9.989,9.714,9.732,39132,0
2009-10-02,9.676,9.989,9.656,9.827,30293,0
2009-10-05,9.846,10.036,9.807,9.912,40686,0
2009-10-06,9.989,9.989,9.77,9.96,32699,0
2009-10-07,9.989,9.989,9.846,9.895,13600,0
2009-10-08,9.98,10.075,9.837,9.837,26861,0
2009-10-09,9.856,9.96,9.846,9.895,20848,0
2009-10-12,9.895,10.065,9.807,9.866,26387,0
2009-10-13,9.779,10.027,9.751,9.885,27764,0
2009-10-14,9.989,9.999,9.866,9.96,29280,0
2009-10-15,9.922,10.046,9.799,9.827,16192,0
2009-10-16,9.779,9.931,9.751,9.799,36782,0
2009-10-19,9.875,9.912,9.751,9.885,16871,0
2009-10-20,9.779,9.807,9.705,9.751,19566,0
2009-10-21,9.695,9.912,9.561,9.59,36588,0
2009-10-22,9.523,9.742,9.514,9.742,22537,0
2009-10-23,9.789,9.789,9.4748,9.4848,81208,0
2009-10-26,9.523,9.666,9.4173,9.4848,66403,0
2009-10-27,9.514,9.543,9.3799,9.4659,80157,0
2009-10-28,9.4461,9.552,9.4173,9.456,86084,0
2009-10-29,9.523,9.875,9.4947,9.561,30381,0
2009-10-30,9.505,9.666,9.323,9.3701,48734,0
2009-11-02,9.3799,9.514,9.3039,9.4173,29976,0
2009-11-03,9.3701,9.561,9.3701,9.523,41633,0
2009-11-04,9.552,9.666,9.1997,9.2663,38100,0
2009-11-05,9.323,9.561,9.2757,9.543,63857,0
2009-11-06,9.4173,9.514,9.4084,9.4659,19270,0
2009-11-09,9.505,9.505,9.323,9.4173,25964,0
2009-11-10,9.3508,9.4173,9.1425,9.1521,14803,0
2009-11-11,9.2663,9.3039,9.1614,9.19,27059,0
2009-11-12,9.1997,9.3415,9.1614,9.1614,46433,0
2009-11-13,9.2186,9.3607,9.1709,9.323,47211,0
2009-11-16,9.4272,9.505,9.3317,9.505,37793,0
2009-11-17,9.4461,9.639,9.2376,9.61,19507,0
2009-11-18,9.4848,9.58,9.2856,9.3894,19482,0
2009-11-19,9.3415,9.3701,9.133,9.2566,42489,0
2009-11-20,9.1997,9.4272,9.133,9.2089,28154,0
2009-11-23,9.2663,9.552,9.2663,9.4947,20583,0
2009-11-24,9.4848,9.629,9.3701,9.523,49211,0
2009-11-25,9.571,9.571,9.1997,9.2566,19425,0
2009-11-27,9.1139,9.2471,9.0759,9.0759,25579,0
2009-11-30,9.0854,9.3894,8.9807,9.3701,62420,0
2009-12-01,9.456,9.456,9.2089,9.3607,21404,0
2009-12-02,9.3415,9.4659,9.2471,9.4461,24477,0
2009-12-03,9.4848,9.561,9.2566,9.2943,26768,0
2009-12-04,9.4848,9.639,9.3415,9.561,44525,0
2009-12-07,9.561,9.6,9.4461,9.59,15683,0
2009-12-08,9.2856,9.59,9.2856,9.523,26074,0
2009-12-09,9.3415,9.59,9.3415,9.561,29779,0
2009-12-10,9.629,9.629,9.3894,9.4361,25018,0
2009-12-11,9.505,9.561,9.3799,9.505,14461,0
2009-12-14,9.533,9.571,9.2663,9.543,18697,0
2009-12-15,9.543,9.58,9.3894,9.3992,29104,0
2009-12-16,9.4461,9.571,9.2089,9.2757,85886,0
2009-12-17,9.19,9.2471,9.0854,9.19,55024,0
2009-12-18,9.2757,9.6,9.1614,9.561,148842,0
2009-12-21,9.58,9.58,9.2757,9.552,40848,0
2009-12-22,9.543,9.571,9.514,9.543,19850,0
2009-12-23,9.571,9.59,9.514,9.552,23083,0
2009-12-24,9.59,9.59,9.533,9.533,7559,0
2009-12-28,9.533,9.629,9.4947,9.619,27483,0
2009-12-29,9.639,9.639,9.561,9.629,8318,0
2009-12-30,9.533,9.629,9.514,9.619,30093,0
2009-12-31,9.639,9.639,9.523,9.58,29593,0
2010-01-04,9.58,9.61,9.561,9.571,24203,0
2010-01-05,9.561,9.571,9.523,9.552,45617,0
2010-01-06,9.514,9.58,9.514,9.58,35715,0
2010-01-07,9.523,9.629,9.514,9.61,15874,0
2010-01-08,9.4659,9.61,9.4659,9.61,13301,0
2010-01-11,9.61,9.639,9.3894,9.4084,29030,0
2010-01-12,9.3799,9.4848,9.2471,9.3317,32770,0
2010-01-13,9.3701,9.514,9.3415,9.456,24278,0
2010-01-14,9.3799,9.514,9.3508,9.4084,18620,0
2010-01-15,9.456,9.514,9.2856,9.323,39963,0
2010-01-19,9.3701,9.543,9.323,9.514,17751,0
2010-01-20,9.4361,9.505,9.2856,9.4084,24427,0
2010-01-21,9.3992,9.4848,9.1805,9.19,26204,0
2010-01-22,9.2089,9.4361,9.1521,9.1614,40420,0
2010-01-25,9.2757,9.323,9.0378,9.2471,17691,0
2010-01-26,9.19,9.4173,9.1425,9.1425,28793,0
2010-01-27,9.0854,9.3799,9.0854,9.3607,17471,0
2010-01-28,9.3317,9.3701,9.1709,9.1805,35920,0
2010-01-29,9.2566,9.323,9.1805,9.2281,23006,0
2010-02-01,9.2281,9.3039,9.133,9.19,38665,0
2010-02-02,9.1709,9.2757,9.0854,9.1139,35368,0
2010-02-03,9.1044,9.1709,9.0378,9.1044,28984,0
2010-02-04,9.0854,9.1425,9.0093,9.0378,33394,0
2010-02-05,9.0854,9.2376,8.9807,9.1805,13986,0
2010-02-08,9.2089,9.2376,9.0568,9.0854,17407,0
2010-02-09,9.1805,9.2281,9.0378,9.1235,24243,0
2010-02-10,9.0664,9.1614,8.9424,9.0664,23532,0
2010-02-11,9.0093,9.19,8.9617,9.19,17913,0
2010-02-12,9.0664,9.19,9.0477,9.0477,20452,0
2010-02-16,9.1044,9.2566,9.0949,9.2281,17685,0
2010-02-17,9.2281,9.323,9.2281,9.3132,27719,0
2010-02-18,9.2757,9.4848,9.2757,9.456,11397,0
2010-02-19,9.4748,9.514,9.3799,9.4084,37082,0
2010-02-22,9.4361,9.514,9.3701,9.514,9692,0
2010-02-23,9.523,9.6,9.4848,9.561,31632,0
2010-02-24,9.561,9.639,9.4659,9.571,35436,0
2010-02-25,9.456,9.571,9.3992,9.523,21895,0
2010-02-26,9.3894,9.61,9.3894,9.543,39944,0
2010-03-01,9.58,9.619,9.456,9.59,22001,0
2010-03-02,9.3508,9.761,9.3317,9.761,21341,0
2010-03-03,9.751,9.751,9.543,9.61,31970,0
2010-03-04,9.61,9.732,9.4947,9.705,8622,0
2010-03-05,9.705,9.705,9.514,9.666,26823,0
2010-03-08,9.639,9.676,9.505,9.666,16808,0
2010-03-09,9.656,9.705,9.571,9.686,14805,0
2010-03-10,9.656,9.742,9.4173,9.724,45923,0
2010-03-11,9.629,9.751,9.543,9.751,26888,0
2010-03-12,9.742,9.751,9.676,9.714,8801,0
2010-03-15,9.695,9.724,9.647,9.705,3630,0
2010-03-16,9.714,9.846,9.705,9.846,22753,0
2010-03-17,9.817,9.98,9.817,9.922,25508,0
2010-03-18,9.94,9.94,9.656,9.866,12242,0
2010-03-19,9.922,9.989,9.885,9.94,52658,0
2010-03-22,9.676,9.98,9.647,9.97,20339,0
2010-03-23,9.789,10.065,9.789,10.046,21544,0
2010-03-24,9.97,10.075,9.817,9.837,10201,0
2010-03-25,9.912,10.036,9.656,9.827,26393,0
2010-03-26,9.856,9.97,9.779,9.866,10058,0
2010-03-29,9.866,9.96,9.742,9.96,11688,0
2010-03-30,9.94,9.999,9.837,9.999,21702,0
2010-03-31,9.931,10.295,9.866,9.922,34556,0
2010-04-01,9.95,10.085,9.807,9.922,20899,0
2010-04-05,9.931,10.295,9.931,10.161,14067,0
2010-04-06,10.094,10.267,10.094,10.198,3186,0
2010-04-07,10.161,10.304,10.065,10.189,20403,0
2010-04-08,10.123,10.321,10.123,10.228,15968,0
2010-04-09,10.198,10.247,10.009,10.075,18026,0
2010-04-12,10.046,10.104,9.96,9.96,20965,0
2010-04-13,9.903,9.96,9.885,9.95,7624,0
2010-04-14,9.96,10.276,9.895,10.247,12595,0
2010-04-15,10.267,10.267,10.075,10.189,24686,0
2010-04-16,10.123,10.142,10.009,10.036,36837,0
2010-04-19,9.999,10.036,9.875,9.875,15928,0
2010-04-20,9.903,9.989,9.903,9.95,10597,0
2010-04-21,9.931,9.97,9.895,9.97,22691,0
2010-04-22,9.875,10.085,9.875,10.075,23826,0
2010-04-23,10.088,10.212,9.992,10.164,30191,0
2010-04-26,10.179,10.179,9.856,9.895,26161,0
2010-04-27,9.846,9.989,9.561,9.561,55149,0
2010-04-28,9.6,9.827,9.571,9.629,14497,0
2010-04-29,9.724,10.019,9.561,9.999,61042,0
2010-04-30,9.97,9.97,9.705,9.732,59837,0
2010-05-03,9.751,9.903,9.695,9.761,65311,0
2010-05-04,9.647,9.817,9.571,9.799,85991,0
2010-05-05,9.714,9.817,9.695,9.714,52802,0
2010-05-06,9.676,9.751,9.523,9.523,47366,0
2010-05-07,9.523,9.686,9.3701,9.4947,48529,0
2010-05-10,9.724,9.866,9.4361,9.846,60512,0
2010-05-11,9.846,9.989,9.779,9.96,37941,0
2010-05-12,9.807,9.98,9.77,9.885,55418,0
2010-05-13,9.827,9.827,9.647,9.676,43893,0
2010-05-14,9.6,9.647,9.505,9.629,48843,0
2010-05-17,9.676,9.695,9.4659,9.543,41661,0
2010-05-18,9.647,9.647,9.323,9.3607,60657,0
2010-05-19,9.323,9.571,9.2757,9.3317,71096,0
2010-05-20,9.2566,9.2856,9.0568,9.1044,98166,0
2010-05-21,9.0568,9.2471,9.0568,9.133,146624,0
2010-05-24,9.0949,9.0949,8.8094,8.8853,132816,0
2010-05-25,8.819,8.9424,8.7049,8.8952,52880,0
2010-05-26,8.9332,9.0093,8.4194,8.4764,574984,0
2010-05-27,8.6288,8.8284,8.4288,8.4764,111187,0
2010-05-28,8.4288,8.5908,8.3338,8.3624,82755,0
2010-06-01,8.2958,8.5621,8.1149,8.1532,88844,0
2010-06-02,8.1532,8.3719,8.0294,8.2674,78771,0
2010-06-03,8.2483,8.5146,8.2483,8.4288,84633,0
2010-06-04,8.3053,8.4384,8.0009,8.0104,99266,0
2010-06-07,8.0294,8.1626,8.0009,8.0961,105583,0
2010-06-08,8.1626,8.4954,8.1626,8.4577,115582,0
2010-06-09,8.5524,8.6858,8.4194,8.467,136286,0
2010-06-10,8.6097,8.7145,8.6097,8.6288,133622,0
2010-06-11,8.5621,8.7429,8.5621,8.7429,33846,0
2010-06-14,8.8002,8.8002,8.5908,8.6382,47503,0
2010-06-15,8.7241,8.9998,8.6192,8.9713,88823,0
2010-06-16,8.9238,9.0093,8.8476,8.9143,41160,0
2010-06-17,8.9807,9.0568,8.8853,9.0477,33198,0
2010-06-18,9.1139,9.1139,8.9617,9.0378,97108,0
2010-06-21,9.1709,9.1709,8.9238,8.9522,55135,0
2010-06-22,8.9905,9.0186,8.8094,8.8094,44727,0
2010-06-23,8.8094,8.8761,8.7714,8.8002,40926,0
2010-06-24,8.7241,8.8094,8.6192,8.7145,49719,0
2010-06-25,8.7811,8.9617,8.6003,8.9143,440103,0
2010-06-28,8.8853,9.0284,8.819,8.838,23995,0
2010-06-29,8.7049,8.8284,8.5812,8.7904,65607,0
2010-06-30,8.7099,8.8639,8.6715,8.7099,48519,0
2010-07-01,8.7429,8.7429,8.505,8.6763,26333,0
2010-07-02,8.7334,8.7334,8.41,8.4954,48125,0
2010-07-06,8.6288,8.6382,8.41,8.4194,36464,0
2010-07-07,8.4764,8.6097,8.4004,8.6097,35054,0
2010-07-08,8.6478,8.6953,8.5524,8.6574,30676,0
2010-07-09,8.667,8.8094,8.5908,8.7714,27022,0
2010-07-12,8.7714,8.9047,8.6288,8.6382,26634,0
2010-07-13,8.7524,8.7524,8.4954,8.5621,123938,0
2010-07-14,8.5337,8.6763,8.5337,8.6288,44769,0
2010-07-15,8.6097,8.6574,8.505,8.5908,37747,0
2010-07-16,8.505,8.5812,8.3338,8.3433,66204,0
2010-07-19,8.391,8.5242,8.2766,8.3719,28751,0
2010-07-20,8.2766,8.6003,8.2766,8.5812,31510,0
2010-07-21,8.6097,8.6288,8.3433,8.3433,27768,0
2010-07-22,8.467,8.5908,8.3814,8.5621,71164,0
2010-07-23,8.5524,8.819,8.486,8.6953,94435,0
2010-07-26,8.7714,8.8853,8.6478,8.7049,46140,0
2010-07-27,8.7811,8.8761,8.6953,8.6953,45588,0
2010-07-28,8.6953,8.8572,8.5432,8.6478,40055,0
2010-07-29,8.7429,8.8572,8.6953,8.7241,17009,0
2010-07-30,8.5812,8.9424,8.5812,8.9332,26432,0
2010-08-02,8.9424,8.9424,8.6953,8.8666,31782,0
2010-08-03,8.8094,8.9424,8.6858,8.6858,43170,0
2010-08-04,8.7621,8.8761,8.7241,8.8666,24003,0
2010-08-05,8.8094,8.8952,8.7049,8.7334,37930,0
2010-08-06,8.6382,8.7811,8.5337,8.7524,32842,0
2010-08-09,8.7621,8.8666,8.667,8.8002,40824,0
2010-08-10,8.7145,8.7904,8.6192,8.667,28075,0
2010-08-11,8.5337,8.6097,8.3433,8.3814,55376,0
2010-08-12,8.2766,8.6003,8.2766,8.4194,45629,0
2010-08-13,8.3719,8.4764,8.3149,8.3433,30847,0
2010-08-16,8.2766,8.6288,8.2766,8.6192,33594,0
2010-08-17,8.7241,8.7904,8.6288,8.667,38514,0
2010-08-18,8.6478,8.7811,8.5432,8.6288,25326,0
2010-08-19,8.5717,8.6097,8.3433,8.3528,53279,0
2010-08-20,8.3433,8.5432,8.2674,8.4384,41471,0
2010-08-23,8.4288,8.4288,8.2766,8.2766,34928,0
2010-08-24,8.2766,8.505,8.2102,8.3243,28278,0
2010-08-25,8.2958,8.467,8.1246,8.4577,31926,0
2010-08-26,8.467,8.467,8.1626,8.2006,51216,0
2010-08-27,8.2958,8.467,8.2766,8.467,150367,0
2010-08-30,8.41,8.41,8.2386,8.2386,34938,0
2010-08-31,8.2517,8.3759,8.0509,8.2517,45646,0
2010-09-01,8.391,8.5812,8.391,8.5621,52660,0
2010-09-02,8.5717,8.667,8.3243,8.505,30745,0
2010-09-03,8.6192,8.6478,8.4288,8.6192,56320,0
2010-09-07,8.6097,8.6097,8.3243,8.3243,22323,0
2010-09-08,8.3719,8.4577,8.2766,8.4194,18286,0
2010-09-09,8.467,8.467,8.2862,8.391,17222,0
2010-09-10,8.448,8.4954,8.3814,8.4577,24632,0
2010-09-13,8.486,8.6097,8.486,8.5812,41670,0
2010-09-14,8.5621,8.5621,8.4384,8.467,25230,0
2010-09-15,8.4577,8.5242,8.3719,8.505,23270,0
2010-09-16,8.4954,8.4954,8.3243,8.3433,15573,0
2010-09-17,8.4384,8.4384,8.2862,8.391,54387,0
2010-09-20,8.3814,8.6574,8.3243,8.6478,46651,0
2010-09-21,8.6097,8.6097,8.4004,8.4194,23373,0
2010-09-22,8.3719,8.5432,8.2766,8.3149,11508,0
2010-09-23,8.2386,8.467,8.1532,8.1814,21857,0
2010-09-24,8.3053,8.5146,8.2766,8.4954,36559,0
2010-09-27,8.5242,8.5242,8.3243,8.3814,17620,0
2010-09-28,8.4288,8.486,8.0675,8.486,38609,0
2010-09-29,8.4288,8.6288,8.4194,8.5337,36539,0
2010-09-30,8.6055,8.6055,8.2804,8.4045,111239,0
2010-10-01,8.4954,8.5146,8.2766,8.467,17559,0
2010-10-04,8.3719,8.448,8.3149,8.3433,30290,0
2010-10-05,8.4004,8.5812,8.2862,8.5621,54232,0
2010-10-06,8.5621,8.6097,8.5432,8.5717,37777,0
2010-10-07,8.6382,8.6382,8.4004,8.4004,28713,0
2010-10-08,8.4288,8.5146,8.2862,8.3433,90375,0
2010-10-11,8.4004,8.4004,8.2766,8.3243,20954,0
2010-10-12,8.2766,8.391,8.2483,8.3624,27350,0
2010-10-13,8.3624,8.5337,8.1437,8.4288,43495,0
2010-10-14,8.391,8.5146,8.1339,8.391,28529,0
2010-10-15,8.505,8.505,8.3338,8.3624,39967,0
2010-10-18,8.3528,8.4577,8.1911,8.4577,38629,0
2010-10-19,8.3243,8.4384,8.2674,8.3149,32483,0
2010-10-20,8.3814,8.4288,8.3053,8.3433,28703,0
2010-10-21,8.41,8.41,8.1532,8.2577,27536,0
2010-10-22,8.3053,8.448,8.2483,8.4194,43534,0
2010-10-25,8.505,8.505,8.3338,8.3528,15051,0
2010-10-26,8.2862,8.391,8.2577,8.3149,19940,0
2010-10-27,8.2577,8.3814,8.1911,8.2674,19543,0
2010-10-28,8.3528,8.3528,8.1721,8.1721,22302,0
2010-10-29,8.1608,8.3735,8.1221,8.3058,56664,0
2010-11-01,8.3433,8.41,8.1437,8.2291,31989,0
2010-11-02,8.3338,8.4288,8.3053,8.4288,32247,0
2010-11-03,8.3719,8.4577,8.2766,8.3814,28089,0
2010-11-04,8.5146,8.5524,8.4288,8.5524,34484,0
2010-11-05,8.5242,8.6003,8.4764,8.505,22330,0
2010-11-08,8.505,8.5146,8.391,8.486,19348,0
2010-11-09,8.486,8.5524,8.3528,8.391,33698,0
2010-11-10,8.4384,8.467,8.3719,8.448,22306,0
2010-11-11,8.3528,8.4004,8.2862,8.2958,23947,0
2010-11-12,8.2766,8.3053,8.1721,8.2006,16478,0
2010-11-15,8.2102,8.3053,8.2006,8.2483,14739,0
2010-11-16,8.2197,8.2577,8.1246,8.1814,54230,0
2010-11-17,8.2674,8.2674,8.1339,8.1814,20655,0
2010-11-18,8.2197,8.2291,8.1437,8.1721,23033,0
2010-11-19,8.1814,8.3243,8.1814,8.2862,29827,0
2010-11-22,8.3053,8.3338,8.2197,8.3243,15627,0
2010-11-23,8.2674,8.3433,8.2291,8.2958,76923,0
2010-11-24,8.41,8.4288,8.2766,8.3338,71853,0
2010-11-26,8.2862,8.3053,8.2483,8.2483,738,0
2010-11-29,8.1814,8.2958,8.1246,8.2862,15018,0
2010-11-30,8.1846,8.3187,8.1275,8.1751,29647,0
2010-12-01,8.3243,8.3338,8.1056,8.1339,31099,0
2010-12-02,8.1626,8.2674,8.1339,8.1814,26645,0
2010-12-03,8.1246,8.1911,8.1246,8.1626,23628,0
2010-12-06,8.1246,8.1814,8.1056,8.1626,18204,0
2010-12-07,8.1721,8.2577,8.1437,8.2197,23480,0
2010-12-08,8.2674,8.448,8.2197,8.3814,42812,0
2010-12-09,8.3814,8.3814,8.2291,8.3338,32557,0
2010-12-10,8.3719,8.391,8.1911,8.2386,55804,0
2010-12-13,8.2577,8.2766,8.1246,8.1339,20288,0
2010-12-14,8.1721,8.2483,8.1339,8.1626,21764,0
2010-12-15,8.1721,8.2006,8.0483,8.1149,26546,0
2010-12-16,8.0961,8.3243,7.8391,8.0961,54782,0
2010-12-17,8.0865,8.1339,7.8962,7.9057,69665,0
2010-12-20,7.9913,8.039,7.9057,7.9343,32468,0
2010-12-21,7.9913,8.1246,7.9629,8.0961,26728,0
2010-12-22,8.1149,8.2291,8.1149,8.1721,38030,0
2010-12-23,8.1721,8.1721,8.0199,8.1149,29626,0
2010-12-27,8.0675,8.1246,8.0199,8.1246,32609,0
2010-12-28,8.0769,8.1246,8.0104,8.0961,31930,0
2010-12-29,8.1235,8.2197,8.1043,8.1715,107458,0
2010-12-30,8.1428,8.2197,8.1428,8.181,23820,0
2010-12-31,8.2327,8.3592,8.0481,8.1841,28510,0
2011-01-03,8.3338,8.41,8.2006,8.3338,37189,0
2011-01-04,8.3719,8.5524,8.3338,8.4288,63203,0
2011-01-05,8.391,8.5908,8.391,8.5812,57501,0
2011-01-06,8.5908,8.5908,8.5242,8.5717,37367,0
2011-01-07,8.6097,8.6097,8.4384,8.5432,39029,0
2011-01-10,8.5146,8.6288,8.486,8.5717,39498,0
2011-01-11,8.5812,8.6192,8.5242,8.5524,48657,0
2011-01-12,8.6288,8.6288,8.5524,8.5717,26466,0
2011-01-13,8.5717,8.5908,8.5337,8.5621,31852,0
2011-01-14,8.5812,8.6097,8.5432,8.5621,36369,0
2011-01-18,8.5432,8.6003,8.4577,8.5717,46383,0
2011-01-19,8.5621,8.5717,8.4954,8.505,48189,0
2011-01-20,8.5524,8.6382,8.5337,8.5524,41474,0
2011-01-21,8.5908,8.667,8.5524,8.5621,24700,0
2011-01-24,8.6097,8.667,8.5524,8.6097,22296,0
2011-01-25,8.5432,8.7145,8.5432,8.6858,23030,0
2011-01-26,8.6858,8.8572,8.667,8.8572,29260,0
2011-01-27,8.819,8.8666,8.7811,8.8572,18666,0
2011-01-28,8.8284,8.8284,8.5621,8.5717,37693,0
2011-01-31,8.6117,8.8937,8.5827,8.8647,63658,0
2011-02-01,8.8002,8.9332,8.7524,8.9238,32233,0
2011-02-02,8.8666,8.9332,8.8284,8.8666,9006,0
2011-02-03,8.838,8.9424,8.7334,8.9047,19812,0
2011-02-04,8.9047,8.9332,8.5524,8.6003,17023,0
2011-02-07,8.5717,8.7524,8.5717,8.6288,16822,0
2011-02-08,8.6003,8.6858,8.5146,8.6858,23086,0
2011-02-09,8.6574,8.8094,8.5621,8.8002,37401,0
2011-02-10,8.7241,8.8761,8.7241,8.8002,16008,0
2011-02-11,8.7524,8.8853,8.7334,8.8761,11977,0
2011-02-14,8.838,8.8952,8.7334,8.8572,10671,0
2011-02-15,8.8094,8.8476,8.7524,8.8002,14551,0
2011-02-16,8.8002,9.0093,8.8002,8.9998,29775,0
2011-02-18,9.0378,9.2566,9.0378,9.2089,10874,0
2011-02-22,8.9905,9.1521,8.9807,8.9998,28546,0
2011-02-23,9.0854,9.0854,9.0093,9.0093,26483,0
2011-02-24,8.9522,9.3317,8.9522,9.1709,22003,0
2011-02-25,9.1425,9.3992,9.0664,9.3415,15724,0
2011-02-28,9.343,9.45,9.1906,9.343,29743,0
2011-03-01,9.3122,9.3498,9.1026,9.16,9784,0
2011-03-02,9.1313,9.1888,9.0262,9.093,22887,0
2011-03-03,9.16,9.2748,9.16,9.2654,17026,0
2011-03-04,9.19,9.2376,9.133,9.1425,8855,0
2011-03-07,9.1997,9.2281,9.0759,9.133,28329,0
2011-03-08,9.1521,9.4659,9.1521,9.323,28460,0
2011-03-09,9.4084,9.4084,9.2943,9.3317,4768,0
2011-03-10,9.2173,9.2173,9.0644,9.0644,21831,0
2011-03-11,9.0547,9.1313,9.0455,9.093,21060,0
2011-03-14,9.0378,9.0759,9.0378,9.0378,8700,0
2011-03-15,8.8952,8.9332,8.8476,8.8853,20919,0
2011-03-16,8.8761,8.8761,8.8002,8.8094,27050,0
2011-03-17,8.9211,8.9211,8.7775,8.7967,16625,0
2011-03-18,8.8638,8.9496,8.7681,8.9496,59921,0
2011-03-21,9.0262,9.1313,8.9974,9.1313,11040,0
2011-03-22,9.1026,9.1313,9.0165,9.0262,12283,0
2011-03-23,9.007,9.16,9.007,9.1313,8720,0
2011-03-24,9.1313,9.179,9.0835,9.141,13283,0
2011-03-25,9.093,9.3122,9.093,9.2555,13637,0
2011-03-28,9.2555,9.3415,9.2271,9.2271,17404,0
2011-03-29,9.2555,9.456,9.2555,9.456,7397,0
2011-03-30,9.4748,9.562,9.4272,9.562,12792,0
2011-03-31,9.3307,9.614,9.3307,9.594,21768,0
2011-04-01,9.781,9.781,9.456,9.715,16895,0
2011-04-04,9.706,9.725,9.4084,9.677,11823,0
2011-04-05,9.706,9.819,9.677,9.772,7584,0
2011-04-06,9.744,9.973,9.715,9.887,16087,0
2011-04-07,9.923,9.923,9.648,9.79,7231,0
2011-04-08,9.868,9.868,9.3122,9.3597,13006,0
2011-04-11,9.3498,9.819,9.3498,9.3701,37777,0
2011-04-12,9.3597,9.3884,9.1505,9.2079,19312,0
2011-04-13,9.2461,9.3597,9.0835,9.0835,22862,0
2011-04-14,9.0644,9.141,9.007,9.141,5857,0
2011-04-15,9.1121,9.1313,9.093,9.1121,21940,0
2011-04-18,9.0165,9.1218,9.007,9.0262,23257,0
2011-04-19,9.0455,9.074,8.8446,8.8826,48023,0
2011-04-20,8.9782,8.9782,8.8922,8.9399,15339,0
2011-04-21,9.007,9.007,8.8348,8.8922,4713,0
2011-04-25,8.8638,9.007,8.8446,8.988,18390,0
2011-04-26,9.0356,9.1313,8.9115,9.0835,19648,0
2011-04-27,9.0547,9.16,8.9688,9.007,11947,0
2011-04-28,8.9688,9.093,8.9115,9.093,8086,0
2011-04-29,9.1756,9.379,8.9421,9.1466,22891,0
2011-05-02,9.2555,9.3029,8.988,8.988,10067,0
2011-05-03,8.9974,9.0262,8.9018,8.9211,14535,0
2011-05-04,8.8922,8.8922,8.7967,8.8348,19927,0
2011-05-05,8.8638,9.0455,8.7967,8.8159,11014,0
2011-05-06,8.9018,8.9593,8.7775,8.8348,19896,0
2011-05-09,8.8063,8.9018,8.8063,8.8638,5757,0
2011-05-10,8.9115,9.0356,8.9115,9.0262,8416,0
2011-05-11,9.0262,9.0262,8.8446,8.8638,19362,0
2011-05-12,8.8254,9.1026,8.8254,9.1026,4457,0
2011-05-13,9.2173,9.2173,8.8254,8.8254,9644,0
2011-05-16,8.7967,8.9305,8.7775,8.7967,18306,0
2011-05-17,8.9211,8.9211,8.6818,8.787,16015,0
2011-05-18,8.787,8.854,8.7488,8.7967,17448,0
2011-05-19,8.7967,8.9018,8.7967,8.8254,19045,0
2011-05-20,8.9211,8.9211,8.7488,8.7775,41128,0
2011-05-23,8.6915,8.8732,8.6915,8.8254,17088,0
2011-05-24,8.8254,8.8638,8.7488,8.7584,19700,0
2011-05-25,8.7488,8.8732,8.7107,8.854,7162,0
2011-05-26,8.8254,8.8922,8.7967,8.8826,13164,0
2011-05-27,8.9399,8.9399,8.8638,8.8826,10104,0
2011-05-31,8.8665,9.0116,8.8665,9.0116,15906,0
2011-06-01,8.9974,9.0455,8.6533,8.6629,23284,0
2011-06-02,8.701,8.8922,8.701,8.8063,9516,0
2011-06-03,8.7107,8.7967,8.5768,8.6055,25300,0
2011-06-06,8.6436,8.7584,8.5099,8.6629,30084,0
2011-06-07,8.7195,8.7964,8.6809,8.7195,11379,0
2011-06-08,8.7579,8.8446,8.6809,8.7771,20984,0
2011-06-09,8.7771,8.8446,8.7386,8.7964,10241,0
2011-06-10,8.7483,8.8347,8.6809,8.6907,12865,0
2011-06-13,8.7488,8.8159,8.6055,8.615,22312,0
2011-06-14,8.6724,8.6915,8.615,8.6724,24743,0
2011-06-15,8.6629,8.6724,8.5385,8.5482,22180,0
2011-06-16,8.5849,8.8541,8.4697,8.7579,25005,0
2011-06-17,8.8253,8.9021,8.7195,8.7291,68205,0
2011-06-20,8.7099,8.9695,8.7099,8.9215,15181,0
2011-06-21,8.9598,9.1233,8.7677,9.0849,22693,0
2011-06-22,9.0466,9.0466,8.6137,8.6137,142626,0
2011-06-23,8.5849,8.6329,8.4311,8.5466,25049,0
2011-06-24,8.5753,8.7195,8.4983,8.6907,240351,0
2011-06-27,8.6619,8.9119,8.6619,8.8446,41123,0
2011-06-28,8.8639,8.8828,8.6522,8.8446,48000,0
2011-06-29,8.8925,8.8925,8.7677,8.8446,12467,0
2011-06-30,8.8838,8.8838,8.7189,8.7576,19014,0
2011-07-01,8.7771,8.9598,8.7771,8.9119,23760,0
2011-07-05,8.7002,8.9215,8.7002,8.9021,16972,0
2011-07-06,8.8639,9.0656,8.8157,9.0656,20088,0
2011-07-07,9.1136,9.2677,9.0752,9.2677,24900,0
2011-07-08,9.1329,9.1712,8.9598,9.1425,12585,0
2011-07-11,8.9598,9.0752,8.7964,9.0367,28700,0
2011-07-12,9.0466,9.1616,9.0466,9.1329,12838,0
2011-07-13,9.1522,9.3627,9.1522,9.325,16482,0
2011-07-14,9.556,9.556,9.2771,9.2963,16762,0
2011-07-15,9.3058,9.4113,9.2865,9.2963,36598,0
2011-07-18,9.3058,9.3058,9.0752,9.1136,30133,0
2011-07-19,9.1522,9.3058,9.1329,9.2771,52536,0
2011-07-20,9.1425,9.2963,9.1329,9.1906,10198,0
2011-07-21,9.2677,9.3151,9.2003,9.3058,15857,0
2011-07-22,9.3336,9.343,9.1906,9.2003,31398,0
2011-07-25,9.1329,9.2771,8.7195,9.1329,11680,0
2011-07-26,9.1857,9.1857,8.8665,8.9924,21995,0
2011-07-27,9.0367,9.0466,8.8733,8.9215,39572,0
2011-07-28,8.979,9.0367,8.9215,8.9983,17923,0
2011-07-29,9.0406,9.0504,8.8762,9.0116,26882,0
2011-08-01,9.1329,9.1906,9.0752,9.1425,41570,0
2011-08-02,9.1374,9.2631,9.1083,9.1374,45890,0
2011-08-03,9.1041,9.3913,9.0272,9.343,21416,0
2011-08-04,9.1425,9.4203,9.1329,9.1329,45511,0
2011-08-05,9.229,9.2865,9.0559,9.0849,17744,0
2011-08-08,8.9021,9.2193,8.4119,8.508,65673,0
2011-08-09,8.5369,8.8925,7.9984,8.3639,70373,0
2011-08-10,8.0753,8.1907,7.7388,7.7388,45159,0
2011-08-11,7.7485,8.4406,7.7485,8.1137,44308,0
2011-08-12,8.1137,8.7579,7.9407,8.066,66199,0
2011-08-15,8.1907,8.3158,8.0851,8.21,33991,0
2011-08-16,8.1235,8.2197,7.9891,8.1524,33493,0
2011-08-17,8.2291,8.2678,8.0947,8.1524,12707,0
2011-08-18,7.9698,8.1043,7.7583,7.7869,42007,0
2011-08-19,7.7485,8.066,7.6813,7.7005,35871,0
2011-08-22,7.9121,7.9121,7.7005,7.883,31250,0
2011-08-23,7.8927,8.508,7.8447,8.4697,37660,0
2011-08-24,8.4311,8.5753,8.2966,8.46,28076,0
2011-08-25,8.46,8.46,8.0851,8.1428,42300,0
2011-08-26,8.1043,8.3735,8.1043,8.2678,23512,0
2011-08-29,8.335,8.6715,8.335,8.6426,38070,0
2011-08-30,8.5849,8.6137,8.3252,8.46,46706,0
2011-08-31,8.5049,8.6993,8.3982,8.3982,43406,0
2011-09-01,8.4311,8.6235,8.181,8.2197,54905,0
2011-09-02,8.0968,8.2231,7.8635,7.8827,26239,0
2011-09-06,7.7449,8.006,7.7064,7.9093,37648,0
2011-09-07,7.977,8.441,7.9576,8.4121,44069,0
2011-09-08,8.3348,8.5088,8.0349,8.0735,42319,0
2011-09-09,8.0253,8.2961,7.9093,8.0253,42472,0
2011-09-12,7.9023,8.1428,7.9023,8.1137,27020,0
2011-09-13,8.1621,8.6522,8.1621,8.6137,43193,0
2011-09-14,8.6426,8.7964,8.5558,8.7099,36754,0
2011-09-15,8.5657,8.9502,8.2485,8.9215,40995,0
2011-09-16,8.9924,8.9924,8.5569,8.8183,65195,0
2011-09-19,8.5558,8.6715,8.4791,8.5466,14738,0
2011-09-20,8.4791,8.6235,8.2678,8.2678,42419,0
2011-09-21,8.2966,8.8639,8.2197,8.2291,92528,0
2011-09-22,8.209,8.5282,8.1027,8.1994,57068,0
2011-09-23,8.3249,8.7312,8.1994,8.5569,42903,0
2011-09-26,8.4703,8.6732,8.4121,8.5765,39836,0
2011-09-27,8.7021,8.7795,8.4217,8.5569,48460,0
2011-09-28,8.5569,8.6636,8.3735,8.3735,45040,0
2011-09-29,8.4605,8.7407,8.3831,8.6151,64093,0
2011-09-30,8.548,8.7922,8.4991,8.548,69364,0
2011-10-03,8.4508,8.6636,8.2863,8.3249,53830,0
2011-10-04,8.1414,8.7021,8.1414,8.5959,83046,0
2011-10-05,8.441,8.7312,8.441,8.5862,129919,0
2011-10-06,8.5959,8.7407,8.5185,8.7312,75246,0
2011-10-07,8.7505,8.7505,8.4605,8.5185,58381,0
2011-10-10,8.5765,8.7891,8.5765,8.7795,51954,0
2011-10-11,8.7216,8.973,8.7216,8.8956,36774,0
2011-10-12,9.0019,9.1374,8.8375,9.1277,51915,0
2011-10-13,9.0406,9.1374,8.9342,9.1277,31877,0
2011-10-14,9.1857,9.2147,8.9826,9.176,43937,0
2011-10-17,9.0791,9.0889,8.9053,8.9536,35966,0
2011-10-18,8.973,9.4758,8.9437,9.4461,44648,0
2011-10-19,9.3587,9.456,9.205,9.2147,37492,0
2011-10-20,9.1083,9.2726,9.0791,9.1857,19613,0
2011-10-21,9.3691,9.4262,9.2726,9.4173,37793,0
2011-10-24,9.4262,9.622,9.379,9.534,49757,0
2011-10-25,9.4857,9.4857,9.2436,9.2631,25161,0
2011-10-26,9.4173,9.573,9.3297,9.534,29941,0
2011-10-27,9.67,9.804,9.2147,9.794,90849,0
2011-10-28,9.774,9.823,9.622,9.728,35304,0
2011-10-31,9.604,9.711,9.3972,9.4074,22370,0
2011-11-01,9.0987,9.379,8.8956,8.9536,39772,0
2011-11-02,9.1277,9.4074,9.0599,9.379,32975,0
2011-11-03,9.4461,9.65,9.3395,9.622,28624,0
2011-11-04,9.4867,9.507,9.3597,9.4371,26485,0
2011-11-07,9.379,9.544,9.32,9.4074,30630,0
2011-11-08,9.3691,9.66,9.2532,9.602,27988,0
2011-11-09,9.3982,9.534,9.1083,9.1083,47115,0
2011-11-10,9.2147,9.3982,9.0406,9.3488,26617,0
2011-11-11,9.456,9.515,9.4074,9.4758,23585,0
2011-11-14,9.3982,9.4758,9.2244,9.32,30639,0
2011-11-15,9.2436,9.544,9.2436,9.524,29636,0
2011-11-16,9.4074,9.515,9.2436,9.2532,14541,0
2011-11-17,9.205,9.379,9.0987,9.2726,26166,0
2011-11-18,9.2826,9.4074,9.205,9.2726,27114,0
2011-11-21,9.0019,9.3884,9.0019,9.1662,26417,0
2011-11-22,9.1662,9.205,9.0406,9.0791,10825,0
2011-11-23,9.0116,9.0406,8.77,8.7795,23761,0
2011-11-25,8.8856,9.0212,8.5765,8.5765,18055,0
2011-11-28,8.7407,9.3691,8.7407,9.3691,31601,0
2011-11-29,9.456,9.456,9.2532,9.3019,16549,0
2011-11-30,9.4758,9.535,9.2999,9.516,65659,0
2011-12-01,9.4857,9.563,9.2826,9.3107,23704,0
2011-12-02,9.456,9.554,9.3019,9.4947,9856,0
2011-12-05,9.4074,9.632,9.3691,9.583,30806,0
2011-12-06,9.555,9.604,9.3884,9.574,16085,0
2011-12-07,9.574,9.604,9.3405,9.4669,24375,0
2011-12-08,9.3982,9.574,9.1271,9.1756,44548,0
2011-12-09,9.2048,9.564,9.2048,9.555,29184,0
2011-12-12,9.4173,9.4659,9.1566,9.32,33902,0
2011-12-13,9.3587,9.4659,9.1083,9.2339,30543,0
2011-12-14,9.2532,9.3297,9.0696,9.0889,42114,0
2011-12-15,9.2631,9.3691,9.205,9.3297,23416,0
2011-12-16,9.4084,9.526,8.8647,9.0006,168191,0
2011-12-19,9.0791,9.1471,8.7312,8.8183,21448,0
2011-12-20,9.0212,9.32,9.0212,9.3107,50548,0
2011-12-21,9.2436,9.4173,8.9617,9.379,32229,0
2011-12-22,8.7675,9.4768,8.7675,9.4371,16444,0
2011-12-23,9.4669,9.4669,9.1172,9.4272,12643,0
2011-12-27,9.457,9.457,9.195,9.2436,31057,0
2011-12-28,9.2436,9.2436,9.0297,9.0687,52995,0
2011-12-29,9.0687,9.2632,9.0687,9.2243,19733,0
2011-12-30,9.2123,9.3288,9.1928,9.2317,18330,0
2012-01-03,9.3982,9.3982,9.1854,9.321,62115,0
2012-01-04,9.2533,9.4173,9.1368,9.3117,13456,0
2012-01-05,9.2533,9.4669,9.2436,9.4669,13725,0
2012-01-06,9.3498,9.4669,9.2145,9.2338,48161,0
2012-01-09,9.2533,9.2826,9.1659,9.195,14321,0
2012-01-10,9.3117,9.3117,9.1368,9.2826,14355,0
2012-01-11,9.1076,9.2338,9.0589,9.2145,19184,0
2012-01-12,9.1854,9.3019,8.9911,9.2632,10286,0
2012-01-13,9.1368,9.2048,9.0494,9.1756,14845,0
2012-01-17,9.0103,9.2048,8.8647,8.8647,23432,0
2012-01-18,8.8549,9.1076,8.8549,9.1076,11861,0
2012-01-19,9.0006,9.0687,8.9421,9.0297,8111,0
2012-01-20,8.9911,9.3117,8.9911,9.2533,15864,0
2012-01-23,9.2533,9.321,9.1271,9.2826,25245,0
2012-01-24,9.2728,9.3307,9.1561,9.3019,19332,0
2012-01-25,9.3307,9.4768,9.2924,9.4272,12330,0
2012-01-26,9.4768,9.4768,9.379,9.4471,16941,0
2012-01-27,9.3117,9.574,9.3117,9.555,25410,0
2012-01-30,9.4371,9.4867,8.9035,9.1561,25675,0
2012-01-31,9.2221,9.2417,8.9682,8.9682,40174,0
2012-02-01,9.0103,9.614,9.0103,9.555,46654,0
2012-02-02,9.2436,9.702,9.1271,9.702,31248,0
2012-02-03,9.507,9.797,9.1466,9.758,58691,0
2012-02-06,9.624,9.777,9.624,9.702,10678,0
2012-02-07,9.4371,9.721,9.4371,9.682,8553,0
2012-02-08,9.634,9.721,9.536,9.692,10967,0
2012-02-09,9.702,9.702,9.1659,9.1756,11408,0
2012-02-10,9.1466,9.3307,8.9911,9.0006,14469,0
2012-02-13,9.0979,9.2145,8.9617,9.1561,15020,0
2012-02-14,9.1076,9.1271,8.9911,9.0882,9343,0
2012-02-15,9.1561,9.1854,9.0494,9.0782,17334,0
2012-02-16,9.1076,9.3405,9.0979,9.3307,9845,0
2012-02-17,9.507,9.517,9.1561,9.3498,16595,0
2012-02-21,9.3691,9.604,9.2145,9.574,17064,0
2012-02-22,9.1368,9.682,9.1368,9.3982,33375,0
2012-02-23,9.3597,9.672,9.3307,9.672,18726,0
2012-02-24,9.634,9.702,9.517,9.536,10494,0
2012-02-27,9.4173,9.526,9.3691,9.4669,10931,0
2012-02-28,9.3691,9.4669,9.2924,9.3019,6457,0
2012-02-29,9.2027,9.378,9.056,9.0657,26665,0
2012-03-01,9.1466,9.195,8.9911,9.0297,35283,0
2012-03-02,9.0267,9.0657,8.9096,8.9778,36404,0
2012-03-05,8.9812,9.3019,8.8937,9.1659,8872,0
2012-03-06,8.9877,9.1342,8.9877,8.9877,13821,0
2012-03-07,9.0365,9.1146,8.9682,9.0951,4413,0
2012-03-08,9.0169,9.1634,8.9778,9.1536,6959,0
2012-03-09,9.1146,9.3097,9.0365,9.2999,11543,0
2012-03-12,9.2924,9.321,9.2728,9.2728,3477,0
2012-03-13,9.321,9.4768,9.2243,9.4173,27128,0
2012-03-14,9.4669,9.4669,9.321,9.3307,7072,0
2012-03-15,9.2924,9.4967,9.2632,9.4867,9380,0
2012-03-16,9.3972,9.535,9.3874,9.506,38008,0
2012-03-19,9.536,9.711,9.4669,9.652,9588,0
2012-03-20,9.624,9.624,9.4084,9.4967,12847,0
2012-03-21,9.4461,9.614,9.3972,9.4957,5931,0
2012-03-22,9.525,9.525,9.2417,9.378,16514,0
2012-03-23,9.4262,9.614,9.3972,9.614,21434,0
2012-03-26,9.692,9.759,9.545,9.749,17774,0
2012-03-27,9.594,9.721,9.4361,9.574,18837,0
2012-03-28,9.516,9.643,9.456,9.643,12463,0
2012-03-29,9.584,9.711,9.4361,9.672,6229,0
2012-03-30,9.759,9.769,9.525,9.525,12706,0
2012-04-02,9.4758,9.759,9.4758,9.749,17120,0
2012-04-03,9.74,9.759,9.535,9.624,12299,0
2012-04-04,9.506,9.643,9.4758,9.506,11311,0
2012-04-05,9.4857,9.564,9.4857,9.554,921,0
2012-04-09,9.3191,9.3577,9.0365,9.0853,28361,0
2012-04-10,9.1146,9.2123,8.9386,8.9682,33393,0
2012-04-11,9.1146,9.3478,9.0657,9.271,17277,0
2012-04-12,9.3577,9.545,9.3191,9.4361,13847,0
2012-04-13,9.3677,9.3677,9.144,9.1536,17375,0
2012-04-16,9.1928,9.3874,9.1928,9.2807,3230,0
2012-04-17,9.3577,9.624,9.3577,9.525,9181,0
2012-04-18,9.4758,9.4758,9.2612,9.3478,14318,0
2012-04-19,9.3874,9.4173,9.2123,9.2417,9575,0
2012-04-20,9.3972,9.624,9.3097,9.4361,20990,0
2012-04-23,9.2612,9.378,9.2317,9.2513,25045,0
2012-04-24,9.2999,9.574,9.2999,9.574,16782,0
2012-04-25,9.692,9.692,9.4758,9.643,11717,0
2012-04-26,9.584,9.721,9.554,9.702,8055,0
2012-04-27,9.624,9.778,9.574,9.769,20375,0
2012-04-30,9.662,9.672,9.4361,9.4758,13136,0
2012-05-01,9.525,9.634,9.3288,9.3385,29823,0
2012-05-02,9.2807,9.4857,9.2807,9.378,22843,0
2012-05-03,9.3191,9.4361,9.2807,9.3288,13609,0
2012-05-04,9.2612,9.2612,9.0464,9.0756,23861,0
2012-05-07,9.0365,9.2807,9.0365,9.1048,8576,0
2012-05-08,9.0267,9.4262,9.0267,9.3577,9566,0
2012-05-09,9.2612,9.2612,9.0169,9.1732,15026,0
2012-05-10,9.2317,9.3972,9.2123,9.3097,2229,0
2012-05-11,9.2027,9.3577,9.183,9.2027,8981,0
2012-05-14,9.1048,9.2417,8.9877,8.9877,12034,0
2012-05-15,9.0267,9.056,8.9974,9.0071,11204,0
2012-05-16,9.0267,9.056,8.9877,9.0071,13614,0
2012-05-17,8.9974,9.1048,8.9682,9.0365,12204,0
2012-05-18,9.0169,9.1732,8.9974,9.0267,27879,0
2012-05-21,9.0267,9.183,9.0169,9.183,18613,0
2012-05-22,9.183,9.183,8.9584,9.0169,26668,0
2012-05-23,8.9386,9.1244,8.9386,9.0464,21964,0
2012-05-24,9.1048,9.2612,8.9877,9.1244,16983,0
2012-05-25,9.144,9.183,9.0756,9.1048,13268,0
2012-05-29,9.183,9.183,8.9974,9.0951,20890,0
2012-05-30,9.0169,9.2513,9.0071,9.0071,15952,0
2012-05-31,9.0071,9.1536,8.9877,9.0464,25783,0
2012-06-01,8.8997,9.0169,8.7922,8.8021,32518,0
2012-06-04,8.88,8.9974,8.7922,8.9194,23769,0
2012-06-05,8.9096,8.9877,8.8509,8.9877,26159,0
2012-06-06,9.1634,9.1928,9.0071,9.183,20201,0
2012-06-07,9.3288,9.3288,9.0365,9.1146,29694,0
2012-06-08,9.0756,9.3288,9.0756,9.2513,26676,0
2012-06-11,9.3097,9.3191,8.9485,8.9682,36387,0
2012-06-12,9.0756,9.3288,9.056,9.3288,20788,0
2012-06-13,9.2417,9.634,9.0951,9.183,27185,0
2012-06-14,9.456,9.721,9.3972,9.721,17168,0
2012-06-15,9.711,9.769,9.378,9.525,66496,0
2012-06-18,9.4957,9.672,9.2904,9.456,33760,0
2012-06-19,9.506,9.702,9.3191,9.652,57233,0
2012-06-20,9.574,9.614,9.3191,9.4173,24462,0
2012-06-21,9.378,9.516,9.183,9.2612,37397,0
2012-06-22,9.2807,9.564,9.2612,9.271,287530,0
2012-06-25,9.1146,9.2999,8.9485,9.1732,61331,0
2012-06-26,9.1928,9.3478,9.0951,9.2317,41411,0
2012-06-27,9.2513,9.711,9.2513,9.711,24057,0
2012-06-28,9.652,9.662,9.3097,9.4461,17720,0
2012-06-29,9.624,9.662,9.4361,9.4659,31939,0
2012-07-02,9.516,9.516,9.3577,9.4957,41223,0
2012-07-03,9.4957,9.667,9.2999,9.652,20740,0
2012-07-05,9.4461,9.604,9.2417,9.525,15979,0
2012-07-06,9.4074,9.634,9.3385,9.535,16360,0
2012-07-09,9.4857,9.652,9.4173,9.574,28771,0
2012-07-10,9.584,9.584,9.378,9.456,21574,0
2012-07-11,9.4461,9.682,9.3874,9.652,20832,0
2012-07-12,9.594,9.711,9.574,9.652,26744,0
2012-07-13,9.652,9.721,9.4758,9.702,22730,0
2012-07-16,9.634,9.672,9.3677,9.378,22417,0
2012-07-17,9.456,9.564,9.2612,9.525,17793,0
2012-07-18,9.4659,9.4957,9.2904,9.4957,51735,0
2012-07-19,9.4758,9.545,9.4074,9.4758,21546,0
2012-07-20,9.3874,9.4758,9.3478,9.4461,25849,0
2012-07-23,9.3097,9.456,9.1928,9.4262,22563,0
2012-07-24,9.4857,9.4857,9.2612,9.378,20141,0
2012-07-25,9.4659,9.535,9.3577,9.4857,22472,0
2012-07-26,9.604,9.634,9.4857,9.564,6004,0
2012-07-27,9.574,9.759,9.456,9.749,46466,0
2012-07-30,9.759,9.759,9.4758,9.525,9488,0
2012-07-31,9.4957,9.574,9.4074,9.4957,27477,0
2012-08-01,9.506,9.525,9.2221,9.2221,40639,0
2012-08-02,9.2123,9.378,9.183,9.2999,26426,0
2012-08-03,9.4361,9.74,9.2999,9.672,17901,0
2012-08-06,9.634,9.634,9.3972,9.516,21755,0
2012-08-07,9.554,9.624,9.4758,9.584,18466,0
2012-08-08,9.506,9.594,9.3874,9.4857,14868,0
2012-08-09,9.614,9.614,9.4758,9.535,7411,0
2012-08-10,9.535,9.535,9.4074,9.4262,6976,0
2012-08-13,9.3288,9.554,9.3288,9.554,7219,0
2012-08-14,9.624,9.652,9.4758,9.4957,7324,0
2012-08-15,9.4758,9.584,9.3577,9.584,7067,0
2012-08-16,9.4758,9.692,9.4758,9.692,14336,0
2012-08-17,9.634,9.711,9.4758,9.702,12046,0
2012-08-20,9.643,9.721,9.3288,9.3677,15150,0
2012-08-21,9.4361,9.574,9.3874,9.4957,19378,0
2012-08-22,9.4758,9.594,9.2999,9.3972,14562,0
2012-08-23,9.378,9.4659,9.2807,9.3874,14844,0
2012-08-24,9.3478,9.594,9.3478,9.564,6364,0
2012-08-27,9.574,9.584,9.3385,9.4758,12110,0
2012-08-28,9.456,9.4659,9.4262,9.4659,10475,0
2012-08-29,9.3288,9.525,9.3288,9.4461,15961,0
2012-08-30,9.3385,9.3587,9.2417,9.3385,9063,0
2012-08-31,9.378,9.4659,9.3288,9.4461,7924,0
2012-09-04,9.4262,9.4758,9.2513,9.4758,17619,0
2012-09-05,9.506,9.564,9.4758,9.506,26297,0
2012-09-06,9.584,9.672,9.545,9.672,46318,0
2012-09-07,9.672,9.672,9.3972,9.535,22686,0
2012-09-10,9.525,9.574,9.378,9.4758,20620,0
2012-09-11,9.4857,9.604,9.4857,9.604,21228,0
2012-09-12,9.604,9.667,9.4262,9.584,14477,0
2012-09-13,9.564,9.74,9.4758,9.73,32407,0
2012-09-14,9.721,9.721,9.545,9.682,32937,0
2012-09-17,9.604,9.721,9.604,9.702,24464,0
2012-09-18,9.584,9.73,9.554,9.702,21240,0
2012-09-19,9.614,9.711,9.545,9.604,23661,0
2012-09-20,9.584,9.634,9.4857,9.516,17692,0
2012-09-21,9.672,9.721,9.614,9.721,74860,0
2012-09-24,9.692,9.721,9.624,9.721,21396,0
2012-09-25,9.74,9.74,9.574,9.662,45023,0
2012-09-26,9.643,9.672,9.574,9.652,23640,0
2012-09-27,9.672,9.672,9.614,9.652,20162,0
2012-09-28,9.584,9.624,9.4957,9.516,15757,0
2012-10-01,9.525,9.682,9.3972,9.456,18209,0
2012-10-02,9.589,9.589,9.4659,9.516,15006,0
2012-10-03,9.554,9.672,9.4173,9.456,16552,0
2012-10-04,9.4857,9.672,9.4857,9.662,14897,0
2012-10-05,9.672,9.692,9.506,9.506,8887,0
2012-10-08,9.4957,9.652,9.4461,9.4957,7330,0
2012-10-09,9.4957,9.624,9.4857,9.4857,18737,0
2012-10-10,9.525,9.594,9.4074,9.545,8579,0
2012-10-11,9.594,9.614,9.3288,9.456,16325,0
2012-10-12,9.4461,9.594,9.3874,9.4461,7361,0
2012-10-15,9.378,9.564,9.378,9.545,10960,0
2012-10-16,9.516,9.516,9.3577,9.3972,12600,0
2012-10-17,9.4361,9.516,9.4173,9.516,12857,0
2012-10-18,9.506,9.506,9.3478,9.3677,6873,0
2012-10-19,9.3288,9.4857,9.0071,9.0951,22359,0
2012-10-22,9.056,9.2612,9.0464,9.1536,9940,0
2012-10-23,9.0951,9.1928,9.0951,9.1634,8279,0
2012-10-24,8.8607,9.1732,8.8607,9.0756,10390,0
2012-10-25,9.1732,9.1732,8.9778,9.056,7458,0
2012-10-26,9.0853,9.0853,8.9485,9.0365,6829,0
2012-10-31,9.0657,9.2513,9.0657,9.2317,6566,0
2012-11-01,9.2317,9.2317,9.0657,9.2317,30414,0
2012-11-02,9.2612,9.2807,8.8898,8.8898,24180,0
2012-11-05,8.8509,9.056,8.8509,9.0071,10797,0
2012-11-06,9.056,9.1244,8.9682,9.0951,10469,0
2012-11-07,8.9877,9.144,8.5774,8.8021,37608,0
2012-11-08,8.8898,8.8898,8.7922,8.7922,26710,0
2012-11-09,8.8118,8.929,8.7727,8.8215,6109,0
2012-11-12,8.7922,8.9289,8.7825,8.8607,19870,0
2012-11-13,8.9485,8.9584,8.7825,8.8118,7545,0
2012-11-14,8.8021,8.9778,8.675,8.7433,13748,0
2012-11-15,8.6555,8.7825,8.4748,8.5576,22027,0
2012-11-16,8.5576,8.6945,8.4602,8.597,19962,0
2012-11-19,8.763,9.0071,8.6555,8.9096,15840,0
2012-11-20,8.8705,8.9338,8.6654,8.763,16789,0
2012-11-21,8.8215,8.8897,8.6493,8.7922,5809,0
2012-11-23,8.8411,8.88,8.763,8.8607,9225,0
2012-11-26,8.8705,9.0169,8.8705,8.9682,11101,0
2012-11-27,8.9338,8.9338,8.7336,8.8215,16324,0
2012-11-28,8.8118,8.8312,8.6555,8.8312,7581,0
2012-11-29,8.8898,8.8997,8.7433,8.8997,12854,0
2012-11-30,8.9386,9.183,8.8997,8.9682,92405,0
2012-12-03,8.9096,9.0365,8.88,9.0365,9155,0
2012-12-04,8.88,9.0365,8.8705,9.0267,7783,0
2012-12-05,9.0267,9.0267,8.8215,8.929,10018,0
2012-12-06,8.8898,8.929,8.8898,8.9194,3207,0
2012-12-07,8.9485,8.9485,8.8509,8.8997,4468,0
2012-12-10,8.929,8.929,8.7532,8.88,10575,0
2012-12-11,8.8898,8.8898,8.8411,8.8898,17400,0
2012-12-12,8.929,8.929,8.6847,8.6847,14350,0
2012-12-13,8.7142,8.8411,8.597,8.6847,9770,0
2012-12-14,8.6359,8.8705,8.6359,8.763,16227,0
2012-12-17,8.8021,8.8898,8.7922,8.8705,12863,0
2012-12-18,8.88,9.0365,8.7433,9.0267,20782,0
2012-12-19,8.9778,9.0365,8.8411,9.0365,15697,0
2012-12-20,9.056,9.614,8.8597,9.564,39265,0
2012-12-21,9.3972,9.614,9.2807,9.574,272898,0
2012-12-24,9.2807,9.545,9.2807,9.378,3254,0
2012-12-26,9.3972,9.574,9.3385,9.4074,12889,0
2012-12-27,9.456,9.584,9.3874,9.4957,67609,0
2012-12-28,9.3478,9.554,9.2807,9.2904,65738,0
2012-12-31,9.3288,9.564,9.2612,9.525,26719,0
2013-01-02,9.525,9.682,9.4074,9.594,80332,0
2013-01-03,9.564,9.934,9.554,9.74,78888,0
2013-01-04,9.749,9.769,9.584,9.749,35894,0
2013-01-07,9.672,9.837,9.624,9.798,88255,0
2013-01-08,9.817,9.817,9.721,9.769,25198,0
2013-01-09,9.749,9.788,9.749,9.778,19320,0
2013-01-10,9.749,9.778,9.749,9.769,12718,0
2013-01-11,9.788,9.788,9.721,9.769,22343,0
2013-01-14,9.711,9.769,9.682,9.749,132451,0
2013-01-15,9.672,9.759,9.643,9.692,245760,0
2013-01-16,9.692,9.73,9.682,9.702,11782,0
2013-01-17,9.711,9.749,9.682,9.711,17947,0
2013-01-18,9.672,9.73,9.643,9.721,19836,0
2013-01-22,9.692,9.74,9.672,9.721,17273,0
2013-01-23,9.74,9.74,9.4361,9.634,16697,0
2013-01-24,9.614,9.692,9.594,9.682,10623,0
2013-01-25,9.73,9.73,9.614,9.711,21618,0
2013-01-28,9.721,9.769,9.681,9.769,27924,0
2013-01-29,9.769,9.867,9.749,9.867,35320,0
2013-01-30,9.827,9.984,9.778,9.934,28311,0
2013-01-31,9.924,9.964,9.759,9.867,22082,0
2013-02-01,9.994,10.355,9.924,10.239,71848,0
2013-02-04,10.229,10.229,10.014,10.014,21664,0
2013-02-05,10.042,10.209,9.924,10.17,19426,0
2013-02-06,10.112,10.229,10.023,10.131,73928,0
2013-02-07,9.994,10.199,9.974,10.112,62661,0
2013-02-08,10.102,10.423,9.984,10.102,89616,0
2013-02-11,10.131,10.189,10.014,10.141,17659,0
2013-02-12,10.121,10.307,9.984,10.16,13967,0
2013-02-13,10.072,10.335,10.072,10.17,15804,0
2013-02-14,10.121,10.121,9.939,10.042,13981,0
2013-02-15,10.082,10.204,9.984,9.984,25945,0
2013-02-19,10.023,10.375,10.004,10.209,112172,0
2013-02-20,10.179,10.239,10.023,10.032,33480,0
2013-02-21,10.032,10.239,9.905,10.082,10154,0
2013-02-22,10.121,10.16,9.994,10.082,15397,0
2013-02-25,10.112,10.112,9.642,9.721,51043,0
2013-02-26,9.867,9.964,9.769,9.924,9987,0
2013-02-27,9.73,9.857,9.73,9.788,20061,0
2013-02-28,9.634,9.807,9.4857,9.759,33192,0
2013-03-01,9.643,9.897,9.624,9.837,15528,0
2013-03-04,9.897,9.964,9.778,9.964,14671,0
2013-03-05,9.964,9.964,9.769,9.887,17857,0
2013-03-06,9.887,9.964,9.769,9.934,9579,0
2013-03-07,9.905,10.014,9.867,9.994,14126,0
2013-03-08,9.994,10.004,9.905,9.974,18345,0
2013-03-11,9.944,10.014,9.944,10.004,28268,0
2013-03-12,10.014,10.082,9.994,10.014,51632,0
2013-03-13,10.014,10.092,10.014,10.023,21804,0
2013-03-14,10.112,10.112,9.964,10.102,31452,0
2013-03-15,10.062,10.112,9.964,10.082,366628,0
2013-03-18,9.974,10.112,9.974,10.072,13418,0
2013-03-19,10.062,10.239,10.062,10.199,16647,0
2013-03-20,10.229,10.298,10.219,10.298,17519,0
2013-03-21,10.269,10.325,10.092,10.141,37081,0
2013-03-22,10.151,10.239,10.132,10.141,12886,0
2013-03-25,10.16,10.259,10.16,10.239,12256,0
2013-03-26,10.259,10.355,10.17,10.355,31933,0
2013-03-27,10.259,10.269,10.17,10.249,12952,0
2013-03-28,10.307,10.307,9.964,9.964,22303,0
2013-04-01,9.944,9.964,9.769,9.847,20553,0
2013-04-02,9.905,9.984,9.769,9.778,17701,0
2013-04-03,9.827,9.964,9.788,9.788,15971,0
2013-04-04,9.827,9.837,9.721,9.749,31918,0
2013-04-05,9.594,9.769,9.594,9.749,8632,0
2013-04-08,9.807,9.827,9.711,9.769,64615,0
2013-04-09,9.769,10.004,9.769,9.837,26030,0
2013-04-10,9.837,10.092,9.837,10.042,22661,0
2013-04-11,10.042,10.16,9.905,10.121,9127,0
2013-04-12,10.121,10.16,10.062,10.112,13421,0
2013-04-15,10.072,10.072,9.574,9.634,54221,0
2013-04-16,9.711,9.867,9.652,9.749,36514,0
2013-04-17,9.643,9.643,9.3191,9.4857,31400,0
2013-04-18,9.516,9.564,9.4074,9.4857,15160,0
2013-04-19,9.4758,9.702,9.4758,9.624,19837,0
2013-04-22,9.634,9.817,9.579,9.702,11625,0
2013-04-23,9.775,9.827,9.575,9.682,123116,0
2013-04-24,9.702,9.702,9.604,9.624,44162,0
2013-04-25,9.624,9.643,9.525,9.614,17699,0
2013-04-26,9.604,9.643,9.4262,9.574,231734,0
2013-04-29,9.672,9.798,9.604,9.672,7474,0
2013-04-30,9.702,9.74,9.545,9.624,21004,0
2013-05-01,9.564,9.564,9.3097,9.3191,66164,0
2013-05-02,9.3385,9.4857,9.2807,9.3478,45614,0
2013-05-03,9.4461,9.672,9.4361,9.4758,13340,0
2013-05-06,9.506,9.584,9.2914,9.554,14214,0
2013-05-07,9.604,9.721,9.516,9.594,36656,0
2013-05-08,9.594,9.837,9.4461,9.759,28013,0
2013-05-09,9.721,9.778,9.4758,9.692,21423,0
2013-05-10,9.711,9.954,9.672,9.807,23289,0
2013-05-13,9.769,9.954,9.682,9.934,19325,0
2013-05-14,9.994,10.127,9.934,10.032,17226,0
2013-05-15,9.974,10.151,9.847,10.131,11931,0
2013-05-16,10.131,10.16,10.014,10.112,26731,0
2013-05-17,10.121,10.16,10.032,10.141,36100,0
2013-05-20,10.092,10.16,9.994,10.072,15558,0
2013-05-21,10.092,10.16,9.934,10.102,13246,0
2013-05-22,10.082,10.16,9.934,10.004,20719,0
2013-05-23,9.944,9.944,9.683,9.857,68675,0
2013-05-24,9.827,10.121,9.749,10.014,46227,0
2013-05-28,10.121,10.259,10.014,10.062,51139,0
2013-05-29,10.032,10.052,9.769,9.897,21614,0
2013-05-30,9.905,10.014,9.807,9.974,31692,0
2013-05-31,9.887,9.934,9.672,9.672,62753,0
2013-06-03,9.74,10.062,9.672,10.014,54641,0
2013-06-04,10.032,10.032,9.692,9.778,25824,0
2013-06-05,9.74,9.877,9.74,9.817,9284,0
2013-06-06,9.788,9.867,9.759,9.867,30647,0
2013-06-07,9.954,9.954,9.702,9.769,29067,0
2013-06-10,9.769,9.769,9.692,9.769,19746,0
2013-06-11,9.662,9.74,9.594,9.672,23127,0
2013-06-12,9.721,9.778,9.682,9.73,17111,0
2013-06-13,9.692,9.954,9.692,9.954,15988,0
2013-06-14,9.964,9.964,9.692,9.711,12486,0
2013-06-17,9.827,9.915,9.682,9.905,59385,0
2013-06-18,9.807,9.924,9.769,9.915,86205,0
2013-06-19,9.887,9.944,9.867,9.877,14578,0
2013-06-20,9.721,9.897,9.711,9.749,38247,0
2013-06-21,9.778,9.964,9.73,9.905,139938,0
2013-06-24,9.798,9.897,9.692,9.798,36313,0
2013-06-25,9.915,9.915,9.759,9.837,97562,0
2013-06-26,9.934,10.052,9.857,9.954,42407,0
2013-06-27,10.023,10.16,9.984,10.16,55504,0
2013-06-28,10.112,10.316,10.092,10.249,207684,0
2013-07-01,10.335,10.335,10.052,10.112,32534,0
2013-07-02,10.072,10.16,10.032,10.112,36992,0
2013-07-03,10.023,10.249,10.014,10.249,35229,0
2013-07-05,10.288,10.648,10.112,10.638,76525,0
2013-07-08,10.618,10.658,10.483,10.521,73429,0
2013-07-09,10.531,10.531,10.365,10.453,41914,0
2013-07-10,10.375,10.492,10.365,10.375,40169,0
2013-07-11,10.453,10.56,10.259,10.335,28370,0
2013-07-12,10.298,10.325,10.259,10.279,9356,0
2013-07-15,10.269,10.325,10.141,10.239,130468,0
2013-07-16,10.239,10.365,10.239,10.335,28701,0
2013-07-17,10.375,10.56,10.375,10.531,27789,0
2013-07-18,10.531,10.56,10.473,10.54,23410,0
2013-07-19,10.453,10.628,10.443,10.579,37874,0
2013-07-22,10.618,10.796,10.579,10.727,23782,0
2013-07-23,10.747,10.767,10.55,10.707,28944,0
2013-07-24,10.648,10.697,10.433,10.501,27372,0
2013-07-25,10.501,10.588,10.404,10.54,21130,0
2013-07-26,10.443,10.443,10.259,10.423,15564,0
2013-07-29,10.394,10.394,10.259,10.269,8834,0
2013-07-30,10.335,10.335,10.037,10.102,26663,0
2013-07-31,10.151,10.365,10.072,10.121,33331,0
2013-08-01,10.239,10.55,10.239,10.54,24762,0
2013-08-02,10.473,10.54,10.209,10.316,16937,0
2013-08-05,10.335,10.335,10.16,10.16,17183,0
2013-08-06,10.16,10.179,9.964,9.974,18717,0
2013-08-07,10.032,10.102,10.004,10.014,10682,0
2013-08-08,10.102,10.102,9.837,9.867,14567,0
2013-08-09,9.877,9.974,9.759,9.847,19667,0
2013-08-12,9.807,9.905,9.788,9.897,4178,0
2013-08-13,10.004,10.062,9.934,10.014,13287,0
2013-08-14,10.042,10.229,10.042,10.16,10454,0
2013-08-15,10.082,10.307,10.042,10.259,39927,0
2013-08-16,10.199,10.316,10.199,10.209,15108,0
2013-08-19,10.259,10.345,10.131,10.131,36341,0
2013-08-20,10.16,10.375,10.131,10.229,39147,0
2013-08-21,10.189,10.259,10.072,10.131,27100,0
2013-08-22,10.16,10.375,10.131,10.325,13671,0
2013-08-23,10.288,10.423,10.199,10.404,9176,0
2013-08-26,10.404,10.433,10.229,10.259,15645,0
2013-08-27,10.141,10.189,9.759,9.778,21758,0
2013-08-28,9.798,9.827,9.662,9.73,42663,0
2013-08-29,9.74,9.788,9.672,9.73,28986,0
2013-08-30,9.692,9.692,9.525,9.554,35553,0
2013-09-03,9.672,9.769,9.3288,9.3677,11752,0
2013-09-04,9.3478,9.4857,9.3478,9.456,14362,0
2013-09-05,9.4461,9.4461,9.3288,9.3385,9361,0
2013-09-06,9.4173,9.4173,8.9778,9.0267,25976,0
2013-09-09,9.1048,9.3191,9.0365,9.2807,13655,0
2013-09-10,9.2999,9.2999,9.0365,9.2612,12099,0
2013-09-11,9.2513,9.343,9.2027,9.271,15526,0
2013-09-12,9.2807,9.2807,9.1732,9.1732,7379,0
2013-09-13,9.2123,9.2417,9.183,9.2027,5207,0
2013-09-16,9.183,9.2513,9.1732,9.2123,19992,0
2013-09-17,9.2027,9.2417,9.1342,9.2027,16096,0
2013-09-18,9.2123,9.378,9.2123,9.3097,24466,0
2013-09-19,9.3097,9.3972,9.2513,9.2999,14017,0
2013-09-20,9.2904,9.624,9.2807,9.584,58285,0
2013-09-23,9.624,9.905,9.624,9.73,22917,0
2013-09-24,9.807,10.102,9.788,9.984,229356,0
2013-09-25,10.112,10.112,9.905,9.944,17197,0
2013-09-26,9.994,10.052,9.817,9.984,14229,0
2013-09-27,9.924,10.042,9.915,9.974,10954,0
2013-09-30,9.934,10.052,9.887,9.984,23033,0
2013-10-01,10.014,10.151,9.934,10.141,38490,0
2013-10-02,10.16,10.179,10.014,10.102,17443,0
2013-10-03,10.062,10.112,10.052,10.062,16714,0
2013-10-04,10.042,10.249,10.032,10.16,14097,0
2013-10-07,10.062,10.082,10.062,10.062,13081,0
2013-10-08,10.062,10.151,10.062,10.082,15865,0
2013-10-09,10.082,10.473,10.082,10.219,15764,0
2013-10-10,10.239,10.259,10.072,10.16,41560,0
2013-10-11,10.112,10.717,10.072,10.707,29685,0
2013-10-14,10.55,10.618,10.473,10.55,32450,0
2013-10-15,10.511,10.638,10.443,10.453,22109,0
2013-10-16,10.365,10.531,10.219,10.298,40025,0
2013-10-17,10.259,10.345,10.16,10.259,31017,0
2013-10-18,10.082,10.335,10.082,10.279,73658,0
2013-10-21,10.727,10.747,10.56,10.648,95915,0
2013-10-22,10.628,10.677,10.443,10.453,73464,0
2013-10-23,10.473,10.54,10.307,10.453,65716,0
2013-10-24,10.511,10.511,10.307,10.316,35082,0
2013-10-25,10.259,10.501,10.259,10.423,38795,0
2013-10-28,10.463,10.501,10.335,10.394,31220,0
2013-10-29,10.443,10.501,10.384,10.413,44937,0
2013-10-30,10.423,10.423,10.199,10.249,49851,0
2013-10-31,10.288,10.384,10.259,10.259,46098,0
2013-11-01,10.239,10.345,10.151,10.239,218136,0
2013-11-04,10.298,10.298,10.199,10.229,59268,0
2013-11-05,10.259,10.269,10.179,10.259,30095,0
2013-11-06,10.259,10.259,10.121,10.209,18190,0
2013-11-07,10.199,10.259,10.179,10.189,19191,0
2013-11-08,10.239,10.355,10.229,10.259,53640,0
2013-11-11,10.239,10.249,10.102,10.179,42686,0
2013-11-12,10.179,10.199,10.032,10.112,26004,0
2013-11-13,10.023,10.404,10.023,10.394,56913,0
2013-11-14,10.316,10.335,10.219,10.249,23707,0
2013-11-15,10.229,10.259,10.052,10.16,13615,0
2013-11-18,10.249,10.404,10.023,10.298,27127,0
2013-11-19,10.307,10.307,10.062,10.102,52102,0
2013-11-20,10.121,10.259,10.102,10.249,33879,0
2013-11-21,10.219,10.259,10.179,10.249,48829,0
2013-11-22,10.259,10.269,10.209,10.259,51695,0
2013-11-25,10.209,10.298,10.209,10.259,61520,0
2013-11-26,10.259,10.298,10.179,10.219,73497,0
2013-11-27,10.259,10.259,10.141,10.249,23966,0
2013-11-29,10.259,10.259,10.189,10.199,11669,0
2013-12-02,10.16,10.199,9.984,10.032,40432,0
2013-12-03,9.964,10.102,9.944,10.102,39615,0
2013-12-04,10.032,10.102,9.867,9.974,22073,0
2013-12-05,10.004,10.004,9.887,10.004,15252,0
2013-12-06,10.062,10.483,10.032,10.316,727084,0
2013-12-09,10.384,10.394,10.307,10.365,44323,0
2013-12-10,10.345,10.345,10.092,10.121,32139,0
2013-12-11,10.121,10.141,9.964,9.984,31017,0
2013-12-12,10.014,10.082,9.964,10.014,33166,0
2013-12-13,10.042,10.219,10.014,10.17,44526,0
2013-12-16,10.189,10.325,10.189,10.325,68482,0
2013-12-17,10.298,10.307,10.209,10.209,16583,0
2013-12-18,10.249,10.501,10.141,10.501,73875,0
2013-12-19,10.55,10.648,10.521,10.569,76977,0
2013-12-20,10.608,10.815,10.511,10.787,176575,0
2013-12-23,10.767,11.077,10.717,11.067,41560,0
2013-12-24,11.067,11.313,11.057,11.106,29433,0
2013-12-26,11.106,11.185,11.05,11.067,21701,0
2013-12-27,11.116,11.116,10.835,10.951,12919,0
2013-12-30,11.077,11.479,11.04,11.304,49932,0
2013-12-31,11.284,11.713,11.284,11.362,43377,0
2014-01-02,11.244,11.326,11.136,11.156,19555,0
2014-01-03,11.156,11.489,11.156,11.322,69379,0
2014-01-06,11.392,11.392,11.136,11.156,20678,0
2014-01-07,11.224,11.372,11.185,11.294,12898,0
2014-01-08,11.244,11.322,11.185,11.244,15558,0
2014-01-09,11.294,11.342,11.195,11.244,14229,0
2014-01-10,11.284,11.812,11.204,11.616,38897,0
2014-01-13,11.616,11.616,11.284,11.449,28867,0
2014-01-14,11.362,11.782,11.362,11.586,23647,0
2014-01-15,11.656,11.694,11.274,11.527,31723,0
2014-01-16,11.547,11.557,11.352,11.42,14022,0
2014-01-17,11.459,11.459,11.382,11.42,15663,0
2014-01-21,11.527,11.792,11.284,11.752,28560,0
2014-01-22,11.802,11.898,11.536,11.82,25569,0
2014-01-23,11.722,11.722,11.527,11.586,12971,0
2014-01-24,11.439,11.557,11.382,11.439,14434,0
2014-01-27,11.508,11.508,11.332,11.352,11771,0
2014-01-28,11.352,11.352,11.126,11.204,29890,0
2014-01-29,11.136,11.204,11.116,11.156,19041,0
2014-01-30,11.234,11.244,11.116,11.136,30920,0
2014-01-31,11.185,11.195,11.087,11.166,40228,0
2014-02-03,11.106,11.185,10.923,10.931,52648,0
2014-02-04,11.247,11.247,10.777,10.904,19023,0
2014-02-05,10.923,10.941,10.737,10.855,23847,0
2014-02-06,10.845,10.941,10.845,10.894,29961,0
2014-02-07,10.884,10.904,10.757,10.845,21718,0
2014-02-10,10.687,10.845,10.658,10.806,20229,0
2014-02-11,10.806,11.382,10.777,11.294,33934,0
2014-02-12,11.332,11.382,11.234,11.244,15809,0
2014-02-13,11.176,11.576,11.176,11.566,15777,0
2014-02-14,11.586,11.586,11.402,11.449,14494,0
2014-02-18,11.527,11.527,11.42,11.479,13374,0
2014-02-19,11.459,11.626,11.284,11.362,35121,0
2014-02-20,11.322,11.83,11.274,11.713,50392,0
2014-02-21,11.772,11.792,11.489,11.586,30371,0
2014-02-24,11.566,11.762,11.566,11.616,15537,0
2014-02-25,11.656,11.812,11.626,11.676,12532,0
2014-02-26,11.626,11.923,11.48,11.879,26648,0
2014-02-27,11.879,11.938,11.713,11.888,28513,0
2014-02-28,11.928,12.427,11.494,12.292,77492,0
2014-03-03,12.212,12.474,12.015,12.282,21863,0
2014-03-04,12.446,13.639,12.301,13.383,92423,0
2014-03-05,13.305,13.668,13.209,13.639,34897,0
2014-03-06,13.629,13.678,13.52,13.629,24594,0
2014-03-07,13.247,14.166,13.208,14.136,41603,0
2014-03-10,14.126,14.263,13.92,14.263,34594,0
2014-03-11,14.019,14.361,14.019,14.214,21568,0
2014-03-12,14.214,14.263,14.068,14.205,38954,0
2014-03-13,14.263,14.576,14.146,14.333,38914,0
2014-03-14,14.234,14.616,14.234,14.457,14824,0
2014-03-17,14.586,14.897,14.263,14.79,31167,0
2014-03-18,14.655,15.133,14.655,15.045,61256,0
2014-03-19,15.133,15.133,14.81,14.927,34570,0
2014-03-20,14.907,14.947,14.222,14.947,27381,0
2014-03-21,14.947,14.947,14.665,14.675,97412,0
2014-03-24,14.675,14.838,14.438,14.616,28576,0
2014-03-25,14.621,14.752,14.566,14.675,21104,0
2014-03-26,14.8,14.848,14.224,14.39,35315,0
2014-03-27,14.447,14.546,14.263,14.371,42035,0
2014-03-28,14.333,14.635,14.176,14.313,48591,0
2014-03-31,14.408,14.626,14.166,14.438,123054,0
2014-04-01,14.586,14.655,14.313,14.447,22195,0
2014-04-02,14.447,14.645,14.373,14.566,19228,0
2014-04-03,14.166,14.447,14.166,14.361,36067,0
2014-04-04,14.497,14.497,14.166,14.224,37697,0
2014-04-07,14.196,14.351,14.068,14.283,30462,0
2014-04-08,14.214,14.536,14.214,14.303,24111,0
2014-04-09,14.323,14.506,14.263,14.408,38314,0
2014-04-10,14.342,14.342,14.224,14.234,33137,0
2014-04-11,14.107,14.516,14.088,14.176,21635,0
2014-04-14,14.361,14.361,14.126,14.224,23775,0
2014-04-15,14.333,14.333,14.088,14.244,28793,0
2014-04-16,14.146,14.361,14.048,14.098,31586,0
2014-04-17,14.028,14.293,14.028,14.166,10158,0
2014-04-21,14.126,14.224,14.048,14.126,17659,0
2014-04-22,14.205,14.205,14.088,14.136,9144,0
2014-04-23,14.116,14.166,14.018,14.038,13633,0
2014-04-24,14.107,14.361,14.088,14.313,38067,0
2014-04-25,14.303,14.371,13.88,14.116,61468,0
2014-04-28,14.146,14.342,13.718,14.146,23545,0
2014-04-29,14.273,14.273,14.126,14.196,27994,0
2014-04-30,14.303,14.333,14.078,14.244,34158,0
2014-05-01,14.156,14.234,13.774,13.989,67354,0
2014-05-02,13.853,14.303,13.814,13.9,34496,0
2014-05-05,14.116,14.116,13.746,13.764,27293,0
2014-05-06,13.678,13.861,13.442,13.462,35158,0
2014-05-07,13.266,13.755,13.198,13.491,22492,0
2014-05-08,13.325,13.619,13.305,13.315,28844,0
2014-05-09,13.237,13.56,13.237,13.432,50646,0
2014-05-12,13.648,13.814,13.58,13.629,38842,0
2014-05-13,13.629,13.784,13.315,13.334,40651,0
2014-05-14,13.363,13.432,13.072,13.091,46102,0
2014-05-15,12.993,13.12,12.671,13.023,35057,0
2014-05-16,12.973,13.227,12.898,13.208,33835,0
2014-05-19,13.139,13.472,13.139,13.329,43178,0
2014-05-20,13.276,13.56,13.266,13.285,92817,0
2014-05-21,13.285,13.412,13.285,13.334,65634,0
2014-05-22,13.285,13.383,13.285,13.363,65505,0
2014-05-23,13.315,13.57,13.285,13.55,57291,0
2014-05-27,13.755,13.969,13.658,13.89,23134,0
2014-05-28,13.794,13.959,13.678,13.794,16106,0
2014-05-29,13.88,13.88,13.688,13.708,13155,0
2014-05-30,13.959,14.116,13.774,13.89,28767,0
2014-06-02,13.871,13.949,13.774,13.774,17509,0
2014-06-03,13.648,13.89,13.648,13.774,20046,0
2014-06-04,13.698,13.871,13.698,13.784,25531,0
2014-06-05,13.746,14.253,13.746,14.244,18267,0
2014-06-06,14.263,14.506,14.176,14.487,36000,0
2014-06-09,14.536,14.655,14.487,14.645,43176,0
2014-06-10,14.655,14.838,14.487,14.78,35724,0
2014-06-11,14.655,14.76,14.655,14.675,24170,0
2014-06-12,14.655,14.752,14.606,14.675,42727,0
2014-06-13,14.76,14.76,14.635,14.675,22078,0
2014-06-16,14.655,14.752,14.655,14.712,26542,0
2014-06-17,14.665,14.742,14.655,14.722,23258,0
2014-06-18,14.742,14.8,14.655,14.732,22559,0
2014-06-19,14.829,14.829,14.655,14.712,23028,0
2014-06-20,14.665,14.848,14.655,14.79,159987,0
2014-06-23,14.79,14.8,14.655,14.675,73562,0
2014-06-24,14.655,14.78,14.655,14.684,25924,0
2014-06-25,14.655,14.858,14.616,14.829,35215,0
2014-06-26,14.858,14.858,14.76,14.8,11434,0
2014-06-27,14.693,15.191,14.693,14.997,205011,0
2014-06-30,14.878,14.897,14.684,14.79,20376,0
2014-07-01,14.897,15.191,14.897,15.123,47628,0
2014-07-02,14.997,15.191,14.927,15.026,30504,0
2014-07-03,15.054,15.177,15.016,15.161,9091,0
2014-07-07,14.957,15.181,14.838,14.858,44513,0
2014-07-08,14.742,15.045,14.722,14.858,23758,0
2014-07-09,14.848,14.858,14.752,14.79,51485,0
2014-07-10,14.655,14.917,14.655,14.868,55297,0
2014-07-11,14.79,14.8,14.722,14.8,58763,0
2014-07-14,14.897,14.957,14.752,14.79,17265,0
2014-07-15,14.829,14.829,14.655,14.79,54946,0
2014-07-16,14.848,14.848,14.702,14.78,29346,0
2014-07-17,14.752,14.8,14.655,14.752,42309,0
2014-07-18,14.897,14.917,14.712,14.79,25882,0
2014-07-21,14.752,14.81,14.696,14.8,24128,0
2014-07-22,14.848,14.977,14.81,14.907,109044,0
2014-07-23,14.927,14.997,14.838,14.937,242972,0
2014-07-24,15.093,15.093,14.702,14.712,17854,0
2014-07-25,14.722,14.8,14.655,14.712,36324,0
2014-07-28,14.78,14.878,14.675,14.684,60331,0
2014-07-29,14.76,14.829,14.675,14.712,22422,0
2014-07-30,14.76,14.829,14.752,14.8,18053,0
2014-07-31,14.752,14.997,14.693,14.722,85921,0
2014-08-01,14.81,14.937,14.516,14.655,57275,0
2014-08-04,14.752,14.829,14.323,14.635,24957,0
2014-08-05,14.606,14.838,14.315,14.838,22792,0
2014-08-06,14.693,14.947,14.693,14.907,21277,0
2014-08-07,14.937,14.987,14.742,14.947,11051,0
2014-08-08,14.897,15.045,14.897,15.016,13412,0
2014-08-11,15.123,15.191,15.054,15.142,14966,0
2014-08-12,15.016,15.191,14.957,15.036,22032,0
2014-08-13,14.997,15.161,14.742,15.045,33922,0
2014-08-14,15.036,15.191,14.76,15.181,27665,0
2014-08-15,15.376,15.845,15.073,15.593,102832,0
2014-08-18,15.855,15.855,15.435,15.612,33315,0
2014-08-19,15.612,15.719,15.543,15.612,52677,0
2014-08-20,15.65,15.65,15.425,15.514,14211,0
2014-08-21,15.444,15.583,15.435,15.504,17334,0
2014-08-22,15.514,15.563,15.241,15.356,15897,0
2014-08-25,15.395,15.68,15.337,15.376,10328,0
2014-08-26,15.337,15.612,15.203,15.494,21015,0
2014-08-27,15.67,15.67,15.386,15.395,6836,0
2014-08-28,15.386,15.405,15.201,15.261,9754,0
2014-08-29,15.261,15.395,15.191,15.289,13049,0
2014-09-02,15.366,15.631,15.337,15.386,27994,0
2014-09-03,15.386,15.386,14.645,15.241,66278,0
2014-09-04,15.386,15.386,15.151,15.151,7621,0
2014-09-05,15.484,15.583,14.752,14.838,138519,0
2014-09-08,14.79,14.848,14.702,14.848,29950,0
2014-09-09,14.829,14.848,14.596,14.655,33228,0
2014-09-10,14.635,14.645,14.293,14.576,49584,0
2014-09-11,14.497,14.655,14.497,14.645,18290,0
2014-09-12,14.655,14.655,14.098,14.214,53982,0
2014-09-15,14.107,14.214,13.794,13.814,51092,0
2014-09-16,13.861,13.871,13.736,13.736,21730,0
2014-09-17,13.658,13.861,13.658,13.814,37533,0
2014-09-18,13.736,13.979,13.73,13.91,20817,0
2014-09-19,13.9,13.9,13.648,13.678,51778,0
2014-09-22,13.648,13.683,13.55,13.56,21759,0
2014-09-23,13.56,13.688,13.285,13.305,35669,0
2014-09-24,13.373,13.52,13.295,13.383,20733,0
2014-09-25,13.403,13.403,13.179,13.208,28473,0
2014-09-26,13.242,13.383,13.242,13.295,16216,0
2014-09-29,13.033,13.285,13.033,13.129,16210,0
2014-09-30,13.159,13.285,13.013,13.023,30797,0
2014-10-01,13.062,13.285,12.973,12.973,20438,0
2014-10-02,13.062,13.285,12.973,13.169,13469,0
2014-10-03,13.285,13.305,12.954,13.023,21396,0
2014-10-06,13.023,13.023,12.896,12.944,33048,0
2014-10-07,12.905,12.954,12.729,12.809,24524,0
2014-10-08,12.779,13.218,12.759,13.129,23541,0
2014-10-09,13.159,13.218,12.769,12.827,34840,0
2014-10-10,12.729,12.866,12.671,12.69,27788,0
2014-10-13,12.719,13.062,12.339,12.789,23986,0
2014-10-14,12.769,13.11,12.69,13.033,36469,0
2014-10-15,12.837,13.325,12.661,13.198,33461,0
2014-10-16,13.062,13.188,12.809,13.149,29459,0
2014-10-17,13.188,13.237,13.003,13.159,24639,0
2014-10-20,13.149,13.149,12.769,12.866,16357,0
2014-10-21,12.964,12.993,12.886,12.983,8248,0
2014-10-22,12.837,12.993,12.799,12.818,12949,0
2014-10-23,12.846,13.003,12.838,12.973,13246,0
2014-10-24,12.983,13.003,12.799,12.905,14008,0
2014-10-27,12.896,12.993,12.799,12.993,18100,0
2014-10-28,13.082,13.843,13.082,13.824,40130,0
2014-10-29,13.678,13.861,13.639,13.764,23460,0
2014-10-30,13.688,13.949,13.688,13.92,35956,0
2014-10-31,13.91,13.93,13.814,13.91,28703,0
2014-11-03,13.774,13.959,13.629,13.708,19736,0
2014-11-04,13.619,13.814,13.619,13.755,17205,0
2014-11-05,13.824,13.92,13.728,13.92,21436,0
2014-11-06,13.833,14.196,13.764,14.196,19365,0
2014-11-07,14.244,14.303,14.018,14.116,30388,0
2014-11-10,14.058,14.372,14.058,14.342,29277,0
2014-11-11,14.342,14.506,14.234,14.408,37386,0
2014-11-12,14.418,14.596,14.253,14.566,13852,0
2014-11-13,14.576,14.635,14.38,14.447,15590,0
2014-11-14,14.447,14.506,14.244,14.457,15747,0
2014-11-17,14.418,14.418,14.116,14.116,9895,0
2014-11-18,14.196,14.39,14.196,14.253,8947,0
2014-11-19,14.116,14.283,14.116,14.156,12857,0
2014-11-20,14.068,14.068,13.629,13.843,7893,0
2014-11-21,14.018,14.126,13.871,13.871,11270,0
2014-11-24,13.861,14.196,13.861,14.196,12013,0
2014-11-25,14.116,14.303,14.064,14.116,8816,0
2014-11-26,14.228,14.283,14.078,14.136,5916,0
2014-11-28,14.058,14.166,13.824,13.824,9543,0
2014-12-01,13.853,13.979,13.718,13.728,13867,0
2014-12-02,14.22,14.22,13.764,13.871,17015,0
2014-12-03,13.843,13.949,13.843,13.89,16234,0
2014-12-04,13.718,13.949,13.709,13.91,12151,0
2014-12-05,13.88,14.313,13.53,13.56,55732,0
2014-12-08,13.54,13.688,13.491,13.58,12371,0
2014-12-09,13.491,13.678,13.295,13.678,34955,0
2014-12-10,13.678,13.678,13.54,13.55,13967,0
2014-12-11,13.59,13.678,13.491,13.52,11232,0
2014-12-12,13.639,13.639,13.353,13.5,17751,0
2014-12-15,13.353,13.678,12.809,13.276,23204,0
2014-12-16,13.266,13.678,13.198,13.54,21276,0
2014-12-17,13.57,13.678,13.472,13.678,23986,0
2014-12-18,13.678,13.678,13.55,13.678,27955,0
2014-12-19,13.639,13.764,13.325,13.393,103142,0
2014-12-22,13.55,13.648,13.257,13.648,19550,0
2014-12-23,13.648,13.678,12.818,13.658,12263,0
2014-12-24,13.678,13.678,13.59,13.59,3421,0
2014-12-26,13.678,13.678,13.619,13.658,7100,0
2014-12-29,13.648,13.668,13.54,13.648,19893,0
2014-12-30,13.57,13.668,13.452,13.53,7691,0
2014-12-31,13.481,13.511,13.412,13.432,16890,0
2015-01-02,13.53,13.53,13.188,13.334,7345,0
2015-01-05,13.058,13.51,13.058,13.257,13610,0
2015-01-06,13.247,13.403,12.993,13.188,17123,0
2015-01-07,13.247,13.285,13.179,13.285,7506,0
2015-01-08,13.315,13.55,13.179,13.5,7139,0
2015-01-09,13.462,13.462,13.325,13.325,6774,0
2015-01-12,13.266,13.285,13.053,13.11,18753,0
2015-01-13,13.179,13.285,13.1,13.208,13797,0
2015-01-14,13.208,13.325,12.964,13.179,11068,0
2015-01-15,13.218,13.266,13.072,13.12,12573,0
2015-01-16,13.043,13.363,13.043,13.363,13226,0
2015-01-20,13.353,13.353,13.072,13.11,10004,0
2015-01-21,13.053,13.237,13.043,13.218,10472,0
2015-01-22,13.334,13.481,13.237,13.481,25016,0
2015-01-23,13.481,13.483,13.363,13.412,18792,0
2015-01-26,13.324,13.452,13.276,13.403,13364,0
2015-01-27,13.412,13.442,13.315,13.353,9412,0
2015-01-28,13.325,13.462,12.993,13.013,88063,0
2015-01-29,12.993,13.013,12.843,12.944,63013,0
2015-01-30,12.944,12.944,12.7,12.7,35590,0
2015-02-02,12.846,12.983,12.827,12.944,69184,0
2015-02-03,12.944,13.023,12.886,12.934,58174,0
2015-02-04,12.944,13.033,12.886,12.934,67025,0
2015-02-05,12.944,12.954,12.922,12.944,18055,0
2015-02-06,12.944,13.403,12.944,13.169,62463,0
2015-02-09,12.993,13.169,12.986,13.023,48458,0
2015-02-10,13.023,13.11,12.905,13.072,45579,0
2015-02-11,13.013,13.023,12.799,12.925,30165,0
2015-02-12,12.944,13.013,12.944,13.013,54601,0
2015-02-13,12.993,13.208,12.993,13.169,13710,0
2015-02-17,13.325,13.412,13.062,13.129,38861,0
2015-02-18,13.285,13.285,13.003,13.062,10640,0
2015-02-19,13.072,13.072,12.876,12.915,87660,0
2015-02-20,12.954,13.082,12.93,13.072,32996,0
2015-02-23,13.013,13.139,13.003,13.12,4769,0
2015-02-24,13.315,13.315,13.023,13.033,8032,0
2015-02-25,13.023,13.129,12.993,13.033,3938,0
2015-02-26,13.013,13.11,12.944,12.954,11135,0
2015-02-27,12.983,13.072,12.944,12.973,9452,0
2015-03-02,13.072,13.072,12.973,13.003,9008,0
2015-03-03,13.023,13.276,12.973,13.091,21599,0
2015-03-04,12.993,13.159,12.993,13.072,19755,0
2015-03-05,13.023,13.1,12.993,13.072,11670,0
2015-03-06,13.072,13.082,12.915,13.023,22723,0
2015-03-09,12.944,13.062,12.944,13.062,15151,0
2015-03-10,13.023,13.198,13.003,13.072,16583,0
2015-03-11,12.993,13.237,12.993,13.208,17095,0
2015-03-12,13.247,13.58,13.247,13.56,15969,0
2015-03-13,13.54,13.824,13.373,13.755,14945,0
2015-03-16,13.52,13.804,13.52,13.678,13719,0
2015-03-17,13.6,13.764,13.53,13.639,15048,0
2015-03-18,13.658,13.746,13.481,13.55,30504,0
2015-03-19,13.462,13.472,13.305,13.383,11670,0
2015-03-20,13.442,13.53,13.403,13.5,50978,0
2015-03-23,13.698,13.698,13.276,13.452,23850,0
2015-03-24,13.58,13.658,13.363,13.609,12590,0
2015-03-25,13.55,13.6,13.432,13.52,27945,0
2015-03-26,13.472,13.728,13.422,13.5,21804,0
2015-03-27,13.52,13.59,13.432,13.491,14126,0
2015-03-30,13.373,13.442,13.363,13.432,21496,0
2015-03-31,13.179,13.285,13.139,13.266,22601,0
2015-04-01,13.139,13.305,13.139,13.247,21394,0
2015-04-02,13.247,13.285,13.198,13.266,26105,0
2015-04-06,13.198,13.266,13.139,13.169,28048,0
2015-04-07,13.129,13.179,13.11,13.12,32571,0
2015-04-08,13.11,13.237,13.072,13.12,59372,0
2015-04-09,13.139,13.179,13.082,13.139,66295,0
2015-04-10,13.149,13.179,13.013,13.149,28457,0
2015-04-13,13.159,13.276,13.139,13.237,53740,0
2015-04-14,13.257,13.373,13.188,13.373,63771,0
2015-04-15,13.344,13.422,13.257,13.276,61904,0
2015-04-16,13.276,13.344,13.208,13.276,20921,0
2015-04-17,13.227,13.315,13.198,13.218,74008,0
2015-04-20,13.266,13.334,13.198,13.266,44113,0
2015-04-21,13.198,13.227,13.023,13.129,33268,0
2015-04-22,13.053,13.159,13.013,13.159,33281,0
2015-04-23,13.1,13.237,13.091,13.208,37056,0
2015-04-24,13.188,13.285,13.188,13.276,23177,0
2015-04-27,13.237,13.276,13.12,13.169,79843,0
2015-04-28,13.266,13.266,13.139,13.179,59327,0
2015-04-29,13.188,13.198,13.091,13.1,27740,0
2015-04-30,13.072,13.1,12.896,13.033,49953,0
2015-05-01,12.964,13.139,12.915,12.973,27536,0
2015-05-04,12.983,13.11,12.934,13.11,31732,0
2015-05-05,13.043,13.129,12.818,12.983,28048,0
2015-05-06,13.013,13.129,13.013,13.091,36886,0
2015-05-07,13.11,13.179,12.934,13.053,37178,0
2015-05-08,13.082,13.11,13.003,13.091,29070,0
2015-05-11,13.082,13.139,13.023,13.053,19551,0
2015-05-12,12.964,13.1,12.954,13.091,28613,0
2015-05-13,13.053,13.1,13.013,13.072,21804,0
2015-05-14,13.629,14.176,13.629,14.116,1800360,0
2015-05-15,14.303,14.556,14.235,14.447,1523667,0
2015-05-18,14.428,14.477,14.253,14.253,566814,0
2015-05-19,10.365,10.473,10.325,10.473,23352500,0
2015-05-20,10.501,10.55,10.404,10.55,4194527,0
2015-05-21,10.55,10.687,10.492,10.648,4118473,0
2015-05-22,10.677,10.757,10.579,10.648,3112961,0
2015-05-26,10.667,10.687,10.473,10.55,1456223,0
2015-05-27,10.648,10.677,10.579,10.638,1735667,0
2015-05-28,10.648,10.697,10.598,10.697,1849931,0
2015-05-29,10.697,10.707,10.579,10.618,1447310,0
2015-06-01,10.648,10.667,10.473,10.569,1351268,0
2015-06-02,10.56,10.618,10.55,10.588,1304972,0
2015-06-03,10.588,10.618,10.511,10.598,979000,0
2015-06-04,10.55,10.648,10.55,10.638,1383130,0
2015-06-05,10.608,10.648,10.598,10.638,1796367,0
2015-06-08,10.588,10.737,10.588,10.737,2329883,0
2015-06-09,10.727,10.737,10.697,10.737,1699374,0
2015-06-10,10.737,10.796,10.727,10.796,1575278,0
2015-06-11,10.796,10.855,10.777,10.855,861202,0
2015-06-12,10.845,11,10.825,10.951,1304922,0
2015-06-15,10.97,11.185,10.941,11.176,1963834,0
2015-06-16,11.146,11.234,11.067,11.185,1820527,0
2015-06-17,11.185,11.234,11.067,11.126,1279333,0
2015-06-18,11.116,11.156,11.057,11.126,1228254,0
2015-06-19,11.126,11.156,11,11,3774532,0
2015-06-22,11.03,11.166,10.97,11.146,1324577,0
2015-06-23,11.106,11.176,11.04,11.067,1164854,0
2015-06-24,11.057,11.195,11.03,11.057,928124,0
2015-06-25,11.116,11.126,10.97,11.116,1380877,0
2015-06-26,11.116,11.176,10.941,11.04,10445118,0
2015-06-29,11.04,11.057,10.796,10.835,1832912,0
2015-06-30,10.874,10.923,10.815,10.904,1045218,0
2015-07-01,10.941,11.087,10.884,11.067,1183827,0
2015-07-02,11.077,11.146,10.96,11.126,1253024,0
2015-07-06,11.077,11.204,10.894,11.204,1073174,0
2015-07-07,11.176,11.195,11.02,11.087,719305,0
2015-07-08,11.05,11.136,11.05,11.126,705690,0
2015-07-09,11.185,11.244,11.126,11.204,1131623,0
2015-07-10,11.234,11.313,11.224,11.294,824533,0
2015-07-13,11.304,11.332,11.244,11.264,468923,0
2015-07-14,11.234,11.308,11.214,11.294,422344,0
2015-07-15,11.294,11.382,11.274,11.313,844417,0
2015-07-16,11.382,11.412,11.274,11.332,922906,0
2015-07-17,11.342,11.362,11.195,11.274,782359,0
2015-07-20,11.294,11.402,11.244,11.372,616839,0
2015-07-21,11.332,11.392,11.244,11.294,471176,0
2015-07-22,11.264,11.402,11.264,11.362,481821,0
2015-07-23,11.322,11.362,11.146,11.195,513965,0
2015-07-24,11.156,11.254,11.057,11.067,441901,0
2015-07-27,11.05,11.087,10.96,11.04,435453,0
2015-07-28,11.077,11.254,11.01,11.126,723091,0
2015-07-29,11.097,11.146,11.01,11.03,455515,0
2015-07-30,10.96,11.05,10.874,11.02,464113,0
2015-07-31,10.796,11.057,10.796,10.894,686855,0
2015-08-03,10.913,10.96,10.815,10.864,668685,0
2015-08-04,10.894,11,10.845,10.894,545492,0
2015-08-05,10.894,11.204,10.894,11.126,625540,0
2015-08-06,11.156,11.204,10.99,11.185,566933,0
2015-08-07,11.136,11.234,11.02,11.156,433303,0
2015-08-10,11.166,11.254,11.126,11.214,605887,0
2015-08-11,11.214,11.313,11.146,11.313,519726,0
2015-08-12,11.294,11.313,11.106,11.234,1328774,0
2015-08-13,11.284,11.294,11.185,11.254,814501,0
2015-08-14,11.204,11.294,11.204,11.284,545595,0
2015-08-17,11.362,11.518,11.362,11.498,1375759,0
2015-08-18,11.479,11.586,11.43,11.508,518059,0
2015-08-19,11.537,11.537,11.42,11.42,313025,0
2015-08-20,11.382,11.392,11.214,11.224,867321,0
2015-08-21,11.087,11.304,11.077,11.176,800069,0
2015-08-24,10.99,11.097,10.806,10.845,867182,0
2015-08-25,10.99,10.99,10.757,10.835,893833,0
2015-08-26,11.01,11.077,10.855,11.05,1110228,0
2015-08-27,11.067,11.146,10.931,11.087,558288,0
2015-08-28,11.04,11.077,10.951,11.05,482230,0
2015-08-31,10.99,11.116,10.99,11.087,373318,0
2015-09-01,10.99,11.077,10.913,11,800171,0
2015-09-02,11.067,11.166,11.02,11.097,390514,0
2015-09-03,11.136,11.136,10.99,11.04,285490,0
2015-09-04,10.96,11.116,10.96,11.087,495744,0
2015-09-08,11.185,11.185,10.835,11.05,1744265,0
2015-09-09,11.05,11.156,11.05,11.136,898542,0
2015-09-10,11.156,11.195,11.077,11.097,949767,0
2015-09-11,11.057,11.126,10.913,10.97,548827,0
2015-09-14,10.98,11.02,10.913,11.01,490888,0
2015-09-15,11.04,11.072,10.951,11.057,624676,0
2015-09-16,11.097,11.244,11.01,11.077,844444,0
2015-09-17,11.057,11.317,11.02,11.067,1145496,0
2015-09-18,10.99,11.647,10.951,11.597,4108078,0
2015-09-21,11.402,11.47,11.284,11.45,923328,0
2015-09-22,11.362,11.48,11.254,11.352,516741,0
2015-09-23,11.342,11.567,11.342,11.509,795286,0
2015-09-24,11.509,11.542,11.421,11.49,846317,0
2015-09-25,11.528,11.558,11.322,11.322,681565,0
2015-09-28,11.332,11.382,11.185,11.244,847453,0
2015-09-29,11.304,11.342,11.176,11.234,715589,0
2015-09-30,11.254,11.294,11.136,11.224,627303,0
2015-10-01,11.244,11.304,11.097,11.166,634458,0
2015-10-02,11.106,11.166,10.99,11.156,785894,0
2015-10-05,11.204,11.322,11.195,11.254,380325,0
2015-10-06,11.254,11.264,11.126,11.224,450732,0
2015-10-07,11.254,11.548,11.204,11.528,984231,0
2015-10-08,11.499,11.597,11.49,11.597,734290,0
2015-10-09,11.647,11.704,11.499,11.519,513574,0
2015-10-12,11.548,11.695,11.488,11.627,371613,0
2015-10-13,11.597,11.647,11.49,11.509,381654,0
2015-10-14,11.538,11.567,11.402,11.45,366226,0
2015-10-15,11.509,11.647,11.499,11.637,274567,0
2015-10-16,11.647,11.695,11.558,11.677,416297,0
2015-10-19,11.637,11.695,11.607,11.677,245101,0
2015-10-20,11.704,11.743,11.657,11.723,390238,0
2015-10-21,11.723,11.743,11.548,11.567,212132,0
2015-10-22,11.567,11.743,11.567,11.704,315031,0
2015-10-23,11.733,11.743,11.597,11.743,289791,0
2015-10-26,11.743,11.803,11.695,11.753,239824,0
2015-10-27,11.723,11.821,11.637,11.714,275384,0
2015-10-28,11.743,11.919,11.686,11.85,709869,0
2015-10-29,11.85,11.919,11.695,11.793,526346,0
2015-10-30,11.821,11.821,11.597,11.695,299601,0
2015-11-02,11.704,11.983,11.704,11.939,442844,0
2015-11-03,11.909,11.978,11.783,11.841,416703,0
2015-11-04,11.86,11.919,11.831,11.899,295337,0
2015-11-05,11.909,11.988,11.86,11.948,172587,0
2015-11-06,11.958,11.988,11.773,11.958,308697,0
2015-11-09,11.978,11.978,11.821,11.889,206441,0
2015-11-10,11.919,12.095,11.88,12.057,623422,0
2015-11-11,12.067,12.125,11.85,11.958,651623,0
2015-11-12,11.919,11.939,11.733,11.743,523076,0
2015-11-13,11.677,11.783,11.607,11.686,483631,0
2015-11-16,11.714,11.889,11.607,11.88,390443,0
2015-11-17,11.939,12.027,11.733,11.803,374503,0
2015-11-18,11.841,12.007,11.773,11.988,330460,0
2015-11-19,11.929,12.037,11.919,11.988,401172,0
2015-11-20,12.027,12.037,11.929,11.968,206207,0
2015-11-23,11.919,12.037,11.909,11.997,164618,0
2015-11-24,12.037,12.086,11.958,12.076,393817,0
2015-11-25,12.076,12.204,12.047,12.165,295514,0
2015-11-27,12.145,12.145,11.958,11.997,169523,0
2015-11-30,12.017,12.439,11.958,12.351,1082397,0
2015-12-01,12.4,12.439,12.135,12.274,285597,0
2015-12-02,12.284,12.449,12.283,12.371,551565,0
2015-12-03,12.4,12.486,12.274,12.332,527562,0
2015-12-04,12.351,12.467,12.185,12.439,408577,0
2015-12-07,12.467,12.467,12.204,12.274,332677,0
2015-12-08,12.195,12.284,12.115,12.204,173817,0
2015-12-09,12.165,12.254,12.076,12.105,295747,0
2015-12-10,12.076,12.195,12.017,12.057,288809,0
2015-12-11,11.929,12.145,11.88,11.948,369811,0
2015-12-14,11.813,12.204,11.813,11.88,502519,0
2015-12-15,11.968,12.224,11.939,12.204,274222,0
2015-12-16,12.214,12.371,12.145,12.314,405924,0
2015-12-17,12.361,12.381,12.105,12.155,305744,0
2015-12-18,12.155,12.224,12.047,12.057,534568,0
2015-12-21,12.115,12.274,11.958,12.057,187608,0
2015-12-22,12.095,12.224,11.939,12.204,299578,0
2015-12-23,12.244,12.449,12.155,12.43,533445,0
2015-12-24,12.458,12.556,12.361,12.506,297865,0
2015-12-28,12.496,12.526,12.351,12.42,416488,0
2015-12-29,12.486,12.645,12.41,12.635,275511,0
2015-12-30,12.615,12.743,12.506,12.605,329224,0
2015-12-31,12.566,12.64,12.41,12.42,309015,0
2016-01-04,12.254,12.304,12.135,12.185,550892,0
2016-01-05,12.185,12.332,12.165,12.254,288847,0
2016-01-06,12.105,12.42,12.076,12.39,443732,0
2016-01-07,12.244,12.314,12.086,12.095,693519,0
2016-01-08,12.125,12.342,11.997,12.047,1102649,0
2016-01-11,12.105,12.155,11.813,11.85,740947,0
2016-01-12,11.948,11.968,11.566,11.723,555368,0
2016-01-13,11.783,11.899,11.528,11.656,861077,0
2016-01-14,11.743,11.803,11.523,11.616,993505,0
2016-01-15,11.411,11.518,11.125,11.498,939385,0
2016-01-19,11.586,11.694,11.537,11.636,505595,0
2016-01-20,11.547,11.606,11.303,11.508,746958,0
2016-01-21,11.547,11.547,11.085,11.165,522950,0
2016-01-22,11.223,11.479,11.155,11.439,617733,0
2016-01-25,11.411,11.508,11.283,11.341,475261,0
2016-01-26,11.411,11.489,11.321,11.489,397039,0
2016-01-27,11.439,11.685,11.401,11.547,503436,0
2016-01-28,11.626,11.753,11.606,11.676,336973,0
2016-01-29,11.694,11.85,11.626,11.85,515845,0
2016-02-01,11.753,11.855,11.661,11.753,456638,0
2016-02-02,11.626,11.763,11.606,11.714,365390,0
2016-02-03,11.803,11.803,11.489,11.714,778729,0
2016-02-04,11.694,11.831,11.391,11.439,347545,0
2016-02-05,11.449,11.489,11.15,11.283,668360,0
2016-02-08,11.253,11.576,11.135,11.537,449369,0
2016-02-09,11.489,11.557,11.293,11.42,270584,0
2016-02-10,11.469,11.763,11.439,11.489,430022,0
2016-02-11,11.411,11.527,11.371,11.439,442700,0
2016-02-12,11.547,11.646,11.449,11.606,524354,0
2016-02-16,11.646,11.87,11.487,11.813,396869,0
2016-02-17,11.85,11.948,11.813,11.929,433296,0
2016-02-18,11.939,12.007,11.86,11.958,269961,0
2016-02-19,11.958,12.017,11.88,12.007,324412,0
2016-02-22,12.095,12.175,11.85,11.86,287714,0
2016-02-23,11.803,11.845,11.714,11.723,420333,0
2016-02-24,11.626,11.753,11.469,11.508,719698,0
2016-02-25,11.576,11.813,11.557,11.803,1194952,0
2016-02-26,11.841,12.105,11.646,11.733,555063,0
2016-02-29,11.763,11.909,11.641,11.733,357877,0
2016-03-01,11.783,11.929,11.704,11.909,272640,0
2016-03-02,11.87,11.997,11.778,11.86,251214,0
2016-03-03,11.821,11.919,11.793,11.909,197252,0
2016-03-04,11.919,11.968,11.723,11.793,461552,0
2016-03-07,11.723,11.88,11.678,11.841,377416,0
2016-03-08,11.783,11.803,11.685,11.704,292652,0
2016-03-09,11.743,11.783,11.626,11.646,268826,0
2016-03-10,11.666,11.733,11.527,11.646,505672,0
2016-03-11,11.714,11.743,11.636,11.685,315399,0
2016-03-14,11.676,11.753,11.557,11.676,526040,0
2016-03-15,11.606,11.803,11.586,11.656,229628,0
2016-03-16,11.596,11.793,11.547,11.685,708305,0
2016-03-17,11.646,12.057,11.566,12.017,544617,0
2016-03-18,12.067,12.275,12.017,12.196,998530,0
2016-03-21,12.186,12.245,12.116,12.215,293514,0
2016-03-22,12.156,12.186,12.057,12.106,148865,0
2016-03-23,12.086,12.086,11.88,11.88,210382,0
2016-03-24,11.821,11.919,11.733,11.85,182470,0
2016-03-28,11.909,12.047,11.865,11.978,179518,0
2016-03-29,11.919,12.106,11.793,12.096,294254,0
2016-03-30,12.136,12.186,12.017,12.027,554195,0
2016-03-31,12.037,12.141,12.007,12.126,387321,0
2016-04-01,12.037,12.343,12.037,12.324,489514,0
2016-04-04,12.295,12.391,12.182,12.372,376819,0
2016-04-05,12.315,12.391,12.106,12.166,354736,0
2016-04-06,12.136,12.382,12.086,12.372,299282,0
2016-04-07,12.305,12.431,12.255,12.421,762361,0
2016-04-08,12.478,12.492,12.186,12.265,471574,0
2016-04-11,12.215,12.507,12.215,12.478,631395,0
2016-04-12,12.431,12.537,12.411,12.517,465675,0
2016-04-13,12.517,12.596,12.459,12.577,399628,0
2016-04-14,12.596,12.666,12.497,12.596,322056,0
2016-04-15,12.547,12.606,12.431,12.468,202966,0
2016-04-18,12.497,12.616,12.401,12.606,275108,0
2016-04-19,12.606,12.666,12.472,12.606,251955,0
2016-04-20,12.636,12.696,12.557,12.606,216088,0
2016-04-21,12.586,12.696,12.367,12.567,447405,0
2016-04-22,12.567,12.696,12.507,12.557,268707,0
2016-04-25,12.537,12.567,12.391,12.557,179869,0
2016-04-26,12.547,12.626,12.497,12.567,239258,0
2016-04-27,12.596,12.656,12.45,12.527,211304,0
2016-04-28,12.507,12.636,12.176,12.478,246647,0
2016-04-29,12.459,12.517,12.285,12.391,196460,0
2016-05-02,12.459,12.537,12.362,12.522,167873,0
2016-05-03,12.44,12.45,12.333,12.421,172164,0
2016-05-04,12.401,12.421,12.205,12.285,190957,0
2016-05-05,12.275,12.343,12.196,12.215,215328,0
2016-05-06,12.146,12.497,12.146,12.333,318306,0
2016-05-09,12.285,12.596,12.146,12.567,387826,0
2016-05-10,12.596,12.596,12.352,12.401,322527,0
2016-05-11,12.411,12.45,12.265,12.275,161782,0
2016-05-12,12.305,12.45,12.305,12.411,271297,0
2016-05-13,12.382,12.487,12.352,12.468,306396,0
2016-05-16,12.459,12.591,12.431,12.562,430773,0
2016-05-17,12.497,12.586,12.352,12.431,537360,0
2016-05-18,12.45,12.671,12.45,12.666,672314,0
2016-05-19,12.586,12.616,12.285,12.527,571490,0
2016-05-20,12.517,12.636,12.497,12.636,885741,0
2016-05-23,12.656,12.951,12.636,12.735,1252896,0
2016-05-24,12.735,12.795,12.646,12.745,1260820,0
2016-05-25,12.765,12.765,12.45,12.765,1102488,0
2016-05-26,12.765,12.833,12.706,12.805,1151002,0
2016-05-27,12.805,12.872,12.785,12.833,791484,0
2016-05-31,12.862,12.882,12.755,12.872,1473682,0
2016-06-01,12.852,12.882,12.755,12.857,914066,0
2016-06-02,12.842,12.902,12.775,12.887,1407667,0
2016-06-03,12.815,12.892,12.745,12.882,780969,0
2016-06-06,12.872,13.01,12.785,12.951,786466,0
2016-06-07,12.98,13.03,12.914,13.03,1215898,0
2016-06-08,13.03,13.148,13,13.108,1298147,0
2016-06-09,13.108,13.178,13.02,13.128,850642,0
2016-06-10,13.089,13.168,13.079,13.153,812657,0
2016-06-13,13.178,13.197,13.069,13.079,799936,0
2016-06-14,13.01,13.118,12.852,12.892,786476,0
2016-06-15,12.951,12.99,12.805,12.842,632288,0
2016-06-16,12.775,12.922,12.74,12.882,605592,0
2016-06-17,12.912,12.922,12.577,12.686,4294996,0
2016-06-20,12.775,12.912,12.666,12.765,662512,0
2016-06-21,12.765,12.862,12.715,12.785,421683,0
2016-06-22,12.785,12.872,12.755,12.805,490165,0
2016-06-23,12.824,12.99,12.755,12.98,630244,0
2016-06-24,12.517,12.951,12.517,12.586,1965150,0
2016-06-27,12.577,12.666,12.026,12.026,1478477,0
2016-06-28,12.075,12.125,11.938,11.987,1061372,0
2016-06-29,12.095,12.1,11.952,12.006,1175054,0
2016-06-30,11.977,12.376,11.977,12.371,822762,0
2016-07-01,12.304,12.39,12.254,12.342,556016,0
2016-07-05,12.323,12.735,12.195,12.361,564927,0
2016-07-06,12.294,12.439,12.244,12.361,514711,0
2016-07-07,12.381,12.527,12.304,12.42,456874,0
2016-07-08,12.497,12.591,12.449,12.537,560730,0
2016-07-11,12.567,12.824,12.557,12.785,563570,0
2016-07-12,12.785,12.932,12.755,12.912,772372,0
2016-07-13,12.902,13.01,12.862,12.902,731715,0
2016-07-14,12.98,13.069,12.912,12.927,414005,0
2016-07-15,12.98,12.98,12.882,12.922,434333,0
2016-07-18,12.932,12.956,12.833,12.842,305398,0
2016-07-19,12.842,12.912,12.775,12.775,277477,0
2016-07-20,12.842,12.892,12.795,12.805,242741,0
2016-07-21,12.842,12.842,12.701,12.715,225700,0
2016-07-22,12.706,12.912,12.706,12.862,207710,0
2016-07-25,12.805,12.912,12.765,12.852,232685,0
2016-07-26,12.872,12.941,12.715,12.805,340985,0
2016-07-27,12.785,12.852,12.477,12.765,241634,0
2016-07-28,12.785,12.824,12.725,12.765,197113,0
2016-07-29,12.785,12.932,12.745,12.795,252288,0
2016-08-01,12.785,12.842,12.487,12.745,362938,0
2016-08-02,12.725,12.795,12.449,12.656,312070,0
2016-08-03,12.646,12.795,12.596,12.775,467306,0
2016-08-04,12.775,12.805,12.381,12.785,394844,0
2016-08-05,12.785,12.941,12.696,12.833,661291,0
2016-08-08,12.795,12.922,12.696,12.842,343375,0
2016-08-09,12.872,13.03,12.862,13.02,444899,0
2016-08-10,13.02,13.079,12.98,13.02,307739,0
2016-08-11,13.04,13.098,13,13.05,476977,0
2016-08-12,13.05,13.138,13.04,13.118,569847,0
2016-08-15,13.069,13.217,12.4,13.207,1220970,0
2016-08-16,13.207,13.226,13.128,13.138,362970,0
2016-08-17,13.108,13.226,13.089,13.148,371530,0
2016-08-18,13.158,13.334,13.098,13.305,525242,0
2016-08-19,13.315,13.329,13.266,13.315,328574,0
2016-08-22,13.325,13.373,13.246,13.353,440810,0
2016-08-23,13.373,13.422,13.256,13.393,620569,0
2016-08-24,13.393,13.452,13.339,13.383,949601,0
2016-08-25,13.315,13.432,13.31,13.432,447348,0
2016-08-26,13.462,13.511,13.32,13.393,434453,0
2016-08-29,13.383,13.541,13.383,13.442,647742,0
2016-08-30,13.491,13.521,13.427,13.432,447677,0
2016-08-31,13.452,13.491,13.373,13.481,1115511,0
2016-09-01,13.462,13.511,13.363,13.472,641297,0
2016-09-02,13.511,13.531,13.432,13.511,632774,0
2016-09-06,13.481,13.675,13.481,13.665,842452,0
2016-09-07,13.68,13.818,13.64,13.818,786791,0
2016-09-08,13.788,13.861,13.748,13.823,512109,0
2016-09-09,13.73,13.875,13.66,13.67,607182,0
2016-09-12,13.61,13.778,13.481,13.739,640274,0
2016-09-13,13.7,13.71,13.601,13.65,618626,0
2016-09-14,13.64,13.788,13.531,13.551,919875,0
2016-09-15,13.571,13.68,13.551,13.68,545207,0
2016-09-16,13.7,13.739,13.422,13.541,3057442,0
2016-09-19,13.531,13.715,13.511,13.601,593901,0
2016-09-20,13.64,13.7,13.591,13.64,754040,0
2016-09-21,13.69,13.71,13.531,13.601,317755,0
2016-09-22,13.62,13.68,13.511,13.64,896065,0
2016-09-23,13.62,13.64,13.561,13.586,598528,0
2016-09-26,13.551,13.551,13.344,13.344,495287,0
2016-09-27,13.285,13.403,13.285,13.334,556253,0
2016-09-28,13.383,13.383,13.266,13.295,358987,0
2016-09-29,13.266,13.452,13.197,13.207,395653,0
2016-09-30,13.295,13.442,13.217,13.403,605880,0
2016-10-03,13.325,13.442,13.246,13.432,514912,0
2016-10-04,13.393,13.462,13.334,13.383,374676,0
2016-10-05,13.412,13.561,13.412,13.452,423861,0
2016-10-06,13.491,13.501,13.353,13.442,789755,0
2016-10-07,13.462,13.481,13.325,13.462,375185,0
2016-10-10,13.452,13.591,13.452,13.521,173865,0
2016-10-11,13.511,13.536,13.334,13.383,318086,0
2016-10-12,13.412,13.531,13.388,13.491,297831,0
2016-10-13,13.403,13.452,13.352,13.422,287397,0
2016-10-14,13.501,13.64,13.496,13.571,551904,0
2016-10-17,13.591,13.64,13.491,13.541,292728,0
2016-10-18,13.541,13.69,13.541,13.665,383588,0
2016-10-19,13.69,13.788,13.64,13.788,501675,0
2016-10-20,13.69,13.788,13.69,13.739,247632,0
2016-10-21,13.64,13.788,13.64,13.739,190211,0
2016-10-24,13.788,13.813,13.69,13.788,338473,0
2016-10-25,13.788,13.788,13.739,13.739,197192,0
2016-10-26,13.64,13.788,13.344,13.739,181392,0
2016-10-27,13.788,13.788,13.615,13.739,257413,0
2016-10-28,13.69,13.739,13.591,13.64,250209,0
2016-10-31,13.788,13.788,13.64,13.739,459904,0
2016-11-01,13.69,13.763,13.541,13.64,519485,0
2016-11-02,13.64,13.64,13.344,13.491,462828,0
2016-11-03,13.541,13.591,13.442,13.541,438630,0
2016-11-04,13.591,13.591,13.442,13.491,324909,0
2016-11-07,13.491,13.591,13.442,13.591,605722,0
2016-11-08,13.591,13.788,13.393,13.788,307584,0
2016-11-09,13.788,14.132,13.739,14.132,849695,0
2016-11-10,14.132,14.377,13.935,14.33,697515,0
2016-11-11,14.28,14.477,14.132,14.477,923844,0
2016-11-14,14.675,14.845,14.576,14.723,506711,0
2016-11-15,14.626,14.821,14.468,14.772,420086,0
2016-11-16,14.772,14.87,14.626,14.821,182226,0
2016-11-17,14.723,14.919,14.626,14.87,300597,0
2016-11-18,14.723,15.018,14.723,14.919,426534,0
2016-11-21,14.87,14.919,14.675,14.919,361986,0
2016-11-22,15.018,15.018,14.87,14.919,405869,0
2016-11-23,14.919,15.018,14.87,14.919,513214,0
2016-11-25,14.919,15.363,14.919,15.068,802870,0
2016-11-28,15.038,15.088,14.939,14.989,315611,0
2016-11-29,15.088,15.138,14.939,15.063,264446,0
2016-11-30,15.088,15.138,14.939,14.939,275919,0
2016-12-01,14.939,15.186,14.939,15.138,328966,0
2016-12-02,15.138,15.186,14.939,15.038,350919,0
2016-12-05,15.088,15.285,14.939,15.236,344302,0
2016-12-06,15.285,15.482,15.138,15.432,289504,0
2016-12-07,15.383,15.679,15.383,15.531,326125,0
2016-12-08,15.531,15.876,15.432,15.729,394263,0
2016-12-09,15.777,15.777,15.581,15.777,463582,0
2016-12-12,15.777,15.777,15.285,15.383,349326,0
2016-12-13,15.383,15.581,15.186,15.285,455106,0
2016-12-14,15.236,15.309,15.038,15.138,423076,0
2016-12-15,15.088,15.334,15.088,15.285,365976,0
2016-12-16,15.285,15.334,14.989,15.285,1122799,0
2016-12-19,15.285,15.482,15.138,15.383,359152,0
2016-12-20,15.383,15.63,15.236,15.285,506825,0
2016-12-21,15.285,15.285,15.138,15.186,448535,0
2016-12-22,15.236,15.334,15.138,15.309,253764,0
2016-12-23,15.334,15.432,15.236,15.383,313844,0
2016-12-27,15.383,15.581,15.383,15.531,233251,0
2016-12-28,15.531,15.729,15.334,15.679,652578,0
2016-12-29,15.679,15.729,15.383,15.531,216792,0
2016-12-30,15.531,15.531,15.334,15.334,317499,0
2017-01-03,15.482,15.581,15.138,15.482,650395,0
2017-01-04,15.531,15.63,15.285,15.432,550784,0
2017-01-05,15.383,15.457,15.088,15.236,279521,0
2017-01-06,15.285,15.334,15.138,15.236,266077,0
2017-01-09,15.138,15.285,14.718,14.792,971630,0
2017-01-10,14.743,14.792,14.545,14.595,726391,0
2017-01-11,14.545,14.693,14.446,14.595,569754,0
2017-01-12,14.545,14.595,14.201,14.396,428621,0
2017-01-13,14.347,14.669,14.347,14.595,433059,0
2017-01-17,14.545,14.545,14.176,14.201,413663,0
2017-01-18,14.201,14.299,14.126,14.201,356488,0
2017-01-19,14.201,14.201,14.052,14.151,278012,0
2017-01-20,14.151,14.396,14.151,14.201,492588,0
2017-01-23,14.201,14.249,14.052,14.151,603043,0
2017-01-24,14.151,14.496,14.102,14.396,406472,0
2017-01-25,14.396,14.496,14.299,14.347,626850,0
2017-01-26,14.299,14.545,14.299,14.496,439288,0
2017-01-27,14.446,14.644,14.347,14.545,250780,0
2017-01-30,14.446,14.446,14.151,14.249,287939,0
2017-01-31,15.038,15.236,14.889,15.038,443590,0
2017-02-01,15.088,15.186,14.939,15.038,337829,0
2017-02-02,14.939,15.013,14.693,14.693,271414,0
2017-02-03,14.792,15.138,14.792,15.038,330828,0
2017-02-06,15.088,15.138,14.889,14.939,306982,0
2017-02-07,14.889,15.038,14.743,14.792,380560,0
2017-02-08,14.792,14.989,14.595,14.644,340032,0
2017-02-09,14.644,14.865,14.644,14.84,307466,0
2017-02-10,14.889,15.038,14.693,14.939,262278,0
2017-02-13,14.989,15.138,14.889,15.038,397435,0
2017-02-14,14.939,15.186,14.84,15.088,374833,0
2017-02-15,15.088,15.186,14.939,15.138,325374,0
2017-02-16,15.088,15.334,14.939,15.285,518891,0
2017-02-17,15.334,15.432,15.186,15.383,559084,0
2017-02-21,15.432,15.482,15.334,15.334,219387,0
2017-02-22,15.285,15.482,15.211,15.383,379216,0
2017-02-23,15.383,15.581,15.186,15.432,338766,0
2017-02-24,15.236,15.432,14.939,15.088,361875,0
2017-02-27,15.018,15.216,15.018,15.216,245645,0
2017-02-28,15.118,15.314,15.018,15.166,493012,0
2017-03-01,15.314,15.463,15.266,15.413,400318,0
2017-03-02,15.364,15.413,15.166,15.166,250209,0
2017-03-03,15.216,15.216,15.018,15.118,212795,0
2017-03-06,15.118,15.166,14.919,15.068,313222,0
2017-03-07,15.068,15.166,14.969,14.969,294471,0
2017-03-08,15.068,15.068,14.87,14.87,360391,0
2017-03-09,14.919,15.216,14.919,15.166,498031,0
2017-03-10,15.118,15.289,15.068,15.166,531600,0
2017-03-13,15.118,15.216,14.969,15.118,231992,0
2017-03-14,15.068,15.166,14.771,15.118,240360,0
2017-03-15,15.166,15.266,15.068,15.166,309842,0
2017-03-16,15.216,15.266,15.068,15.216,428604,0
2017-03-17,15.118,15.364,15.018,15.364,791258,0
2017-03-20,15.166,15.314,15.068,15.216,340676,0
2017-03-21,15.216,15.216,14.574,14.574,535974,0
2017-03-22,14.574,14.673,14.375,14.475,346885,0
2017-03-23,14.475,14.82,14.475,14.722,236173,0
2017-03-24,14.722,14.87,14.648,14.771,227641,0
2017-03-27,14.524,14.87,14.475,14.87,252305,0
2017-03-28,14.771,14.87,14.673,14.82,305216,0
2017-03-29,14.771,14.87,14.722,14.771,163354,0
2017-03-30,14.771,14.919,14.673,14.919,476855,0
2017-03-31,14.919,15.118,14.82,14.87,334425,0
2017-04-03,14.919,15.043,14.747,14.919,313684,0
2017-04-04,14.87,15.043,14.87,14.969,253423,0
2017-04-05,15.018,15.166,14.624,14.673,394908,0
2017-04-06,14.673,14.796,14.624,14.673,370956,0
2017-04-07,14.574,14.771,14.574,14.673,467800,0
2017-04-10,14.722,14.82,14.574,14.722,180375,0
2017-04-11,14.673,14.944,14.624,14.919,290284,0
2017-04-12,14.82,14.969,14.673,14.673,172827,0
2017-04-13,14.624,14.82,14.475,14.475,348009,0
2017-04-17,14.524,14.722,14.475,14.722,220191,0
2017-04-18,14.624,14.722,14.475,14.673,328004,0
2017-04-19,14.771,14.894,14.624,14.673,295446,0
2017-04-20,14.771,14.919,14.697,14.919,467426,0
2017-04-21,14.919,15.118,14.82,15.018,300719,0
2017-04-24,15.166,15.314,15.068,15.166,281165,0
2017-04-25,15.266,15.314,15.166,15.216,422593,0
2017-04-26,15.166,15.438,15.166,15.166,481085,0
2017-04-27,15.216,15.266,15.018,15.118,249800,0
2017-04-28,15.068,15.068,14.375,14.425,453361,0
2017-05-01,14.425,14.425,14.154,14.327,445367,0
2017-05-02,14.327,14.425,14.179,14.228,326009,0
2017-05-03,14.129,14.475,14.129,14.327,371635,0
2017-05-04,14.425,14.574,14.375,14.475,190706,0
2017-05-05,14.574,14.624,14.327,14.425,242479,0
2017-05-08,14.375,14.574,14.327,14.574,514440,0
2017-05-09,14.624,14.673,14.252,14.375,402227,0
2017-05-10,14.375,14.697,14.277,14.524,720270,0
2017-05-11,14.425,14.771,14.375,14.475,616515,0
2017-05-12,14.425,14.722,14.327,14.624,365169,0
2017-05-15,14.624,14.771,14.524,14.574,393441,0
2017-05-16,14.375,14.375,13.808,14.03,1062889,0
2017-05-17,13.881,14.03,13.635,13.685,880734,0
2017-05-18,13.685,13.981,13.635,13.931,562112,0
2017-05-19,13.881,13.931,13.685,13.833,615467,0
2017-05-22,13.833,13.931,13.783,13.833,442705,0
2017-05-23,13.833,14.105,13.685,14.08,406461,0
2017-05-24,14.129,14.129,13.734,13.833,481683,0
2017-05-25,13.981,14.03,13.685,13.881,410042,0
2017-05-26,13.881,13.981,13.734,13.833,349394,0
2017-05-30,13.783,13.783,13.586,13.734,420385,0
2017-05-31,13.734,13.931,13.635,13.783,384704,0
2017-06-01,13.783,14.08,13.783,13.981,366218,0
2017-06-02,13.981,14.228,13.906,13.981,588634,0
2017-06-05,14.01,14.159,13.838,13.911,306959,0
2017-06-06,13.763,13.911,13.614,13.714,404488,0
2017-06-07,13.763,13.936,13.698,13.862,331823,0
2017-06-08,13.813,14.357,13.763,14.308,511485,0
2017-06-09,14.308,14.629,14.06,14.605,485048,0
2017-06-12,14.605,14.704,14.11,14.406,424012,0
2017-06-13,14.456,14.605,14.406,14.505,234896,0
2017-06-14,14.456,14.505,14.11,14.308,378779,0
2017-06-15,14.209,14.555,14.209,14.406,220853,0
2017-06-16,14.258,14.555,14.258,14.555,855449,0
2017-06-19,14.555,14.555,14.308,14.357,329883,0
2017-06-20,14.308,14.406,14.085,14.11,373169,0
2017-06-21,14.209,14.308,14.06,14.06,264012,0
2017-06-22,13.961,14.209,13.961,14.159,192757,0
2017-06-23,14.159,14.308,14.01,14.11,772410,0
2017-06-26,14.159,14.456,13.987,14.406,319834,0
2017-06-27,14.456,14.555,14.357,14.456,347234,0
2017-06-28,14.505,14.803,14.456,14.754,396109,0
2017-06-29,14.852,14.951,14.555,14.704,303647,0
2017-06-30,14.754,14.803,14.58,14.704,166374,0
2017-07-03,14.852,15.1,14.803,15.001,147675,0
2017-07-05,15.05,15.05,14.754,14.951,225338,0
2017-07-06,14.901,15.001,14.704,14.704,316697,0
2017-07-07,14.803,15.199,14.704,15.1,429612,0
2017-07-10,15.05,15.075,14.803,14.803,268225,0
2017-07-11,14.852,14.852,14.456,14.555,291856,0
2017-07-12,14.555,14.754,14.555,14.704,204457,0
2017-07-13,14.654,14.754,14.505,14.629,172670,0
2017-07-14,14.505,14.605,14.456,14.505,296805,0
2017-07-17,14.456,14.555,14.357,14.406,345141,0
2017-07-18,14.357,14.456,14.209,14.406,721074,0
2017-07-19,14.406,14.605,14.357,14.555,207391,0
2017-07-20,14.555,14.605,14.456,14.605,128363,0
2017-07-21,14.754,14.803,14.555,14.555,291677,0
2017-07-24,14.505,14.704,14.456,14.605,255714,0
2017-07-25,14.704,14.926,14.704,14.754,347498,0
2017-07-26,14.803,14.852,14.505,14.555,192745,0
2017-07-27,14.555,14.754,14.505,14.605,229431,0
2017-07-28,14.555,14.654,14.456,14.555,209169,0
2017-07-31,14.605,14.679,14.456,14.456,324022,0
2017-08-01,14.555,14.654,14.481,14.555,314270,0
2017-08-02,14.555,14.605,14.406,14.505,234445,0
2017-08-03,14.505,14.555,14.357,14.357,225103,0
2017-08-04,14.481,14.555,14.258,14.308,382881,0
2017-08-07,14.308,14.505,14.258,14.406,233160,0
2017-08-08,14.357,14.704,14.357,14.456,224394,0
2017-08-09,14.357,14.456,14.209,14.258,313533,0
2017-08-10,14.209,14.357,14.11,14.209,402298,0
2017-08-11,14.308,14.308,13.961,13.961,280014,0
2017-08-14,14.11,14.406,14.06,14.406,307096,0
2017-08-15,14.456,14.505,14.209,14.258,251681,0
2017-08-16,14.258,14.357,14.159,14.159,248313,0
2017-08-17,14.11,14.159,13.961,14.01,331268,0
2017-08-18,13.911,14.01,13.862,13.961,382330,0
2017-08-21,13.911,14.06,13.813,14.01,269473,0
2017-08-22,14.11,14.159,13.986,14.06,195822,0
2017-08-23,13.911,14.11,13.911,13.961,335767,0
2017-08-24,14.06,14.159,13.961,14.06,246430,0
2017-08-25,14.11,14.258,14.01,14.11,285172,0
2017-08-28,14.189,14.189,14.04,14.139,174170,0
2017-08-29,14.04,14.164,13.99,14.04,207984,0
2017-08-30,14.04,14.189,14.04,14.04,233648,0
2017-08-31,14.04,14.239,14.04,14.04,293772,0
2017-09-01,14.04,14.189,13.99,14.04,312718,0
2017-09-05,14.04,14.189,13.842,13.891,392422,0
2017-09-06,13.891,13.99,13.742,13.742,339087,0
2017-09-07,13.792,13.842,13.445,13.494,497132,0
2017-09-08,13.445,13.693,13.246,13.594,639738,0
2017-09-11,13.693,13.82,13.618,13.792,462655,0
2017-09-12,13.842,13.891,13.792,13.842,452430,0
2017-09-13,13.842,14.189,13.792,14.139,531123,0
2017-09-14,14.09,14.363,14.09,14.288,441367,0
2017-09-15,14.338,14.635,14.139,14.635,787071,0
2017-09-18,14.586,14.784,14.437,14.685,299591,0
2017-09-19,14.635,14.784,14.611,14.784,298754,0
2017-09-20,14.834,15.181,14.635,14.983,416023,0
2017-09-21,14.983,15.181,14.933,15.032,364252,0
2017-09-22,15.032,15.156,14.933,15.132,354003,0
2017-09-25,15.132,15.231,14.983,15.132,215352,0
2017-09-26,15.082,15.181,15.082,15.181,385639,0
2017-09-27,15.181,15.33,15.032,15.231,901565,0
2017-09-28,15.231,15.256,15.082,15.231,308711,0
2017-09-29,15.28,15.28,15.132,15.231,313325,0
2017-10-02,15.231,15.33,15.132,15.33,483844,0
2017-10-03,15.3,15.45,15.25,15.25,383143,0
2017-10-04,15.2,15.325,15.1,15.25,340721,0
2017-10-05,15.3,15.3,15.15,15.3,237068,0
2017-10-06,15.3,15.4,15.25,15.325,219687,0
2017-10-09,15.3,15.45,15.25,15.35,241592,0
2017-10-10,15.45,15.5,15.35,15.5,354711,0
2017-10-11,15.45,15.55,15.35,15.45,273701,0
2017-10-12,15.45,15.45,15.3,15.35,196887,0
2017-10-13,15.3,15.35,15.175,15.35,197626,0
2017-10-16,15.3,15.45,15.25,15.4,264016,0
2017-10-17,15.45,15.45,15.3,15.35,154959,0
2017-10-18,15.35,15.525,15.3,15.4,256814,0
2017-10-19,15.35,15.55,15.25,15.5,238511,0
2017-10-20,15.5,15.6,15.35,15.45,282955,0
2017-10-23,15.5,15.55,15.15,15.2,231517,0
2017-10-24,15.35,15.5,15.3,15.35,213940,0
2017-10-25,15.45,15.45,15.2,15.4,203260,0
2017-10-26,15.45,15.5,15.35,15.45,153210,0
2017-10-27,15.5,15.5,15.3,15.5,164769,0
2017-10-30,15.35,15.4,15.05,15.1,164335,0
2017-10-31,15.4,15.4,15,15.05,400793,0
2017-11-01,15.2,15.3,14.9,15.05,291674,0
2017-11-02,15,15,14.5,14.75,1848264,0
2017-11-03,14.8,14.9,14.6,14.8,674301,0
2017-11-06,14.8,14.85,14.65,14.8,398998,0
2017-11-07,14.75,14.8,14.35,14.45,300258,0
2017-11-08,14.35,14.5,14.25,14.35,385688,0
2017-11-09,14.2,14.35,14.05,14.2,344371,0
2017-11-10,14.2,14.5,14.2,14.3,370656,0
