Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.768,10.897,10.768,10.871,67297,0
2005-02-28,10.871,10.995,10.871,10.973,51279,0
2005-03-01,11.054,11.06,10.93,11.01,36374,0
2005-03-02,10.934,11.068,10.934,11.068,33970,0
2005-03-03,11.068,11.085,10.876,10.973,54323,0
2005-03-04,10.947,11.099,10.941,11.099,36535,0
2005-03-07,11.099,11.176,11.06,11.169,50789,0
2005-03-08,11.176,11.176,11.091,11.144,62010,0
2005-03-09,11.144,11.156,10.941,10.962,61847,0
2005-03-10,11.04,11.068,10.819,10.984,62328,0
2005-03-11,10.995,11.085,10.941,10.99,47268,0
2005-03-14,11.017,11.123,10.953,11.005,75149,0
2005-03-15,11.005,11.06,10.953,11.04,66812,0
2005-03-16,11.071,11.15,11.005,11.046,66339,0
2005-03-17,11.046,11.046,10.897,10.962,26754,0
2005-03-18,10.99,11.046,10.941,11.04,14582,0
2005-03-21,11.04,11.046,10.984,11.04,19711,0
2005-03-22,11.04,11.046,10.819,10.93,25318,0
2005-03-23,10.953,10.953,10.622,10.728,45025,0
2005-03-24,10.871,10.891,10.555,10.761,62648,0
2005-03-28,10.761,10.924,10.233,10.424,90215,0
2005-03-29,10.333,10.527,10.298,10.404,31884,0
2005-03-30,10.497,10.562,10.367,10.447,60571,0
2005-03-31,10.384,10.555,10.384,10.509,33970,0
2005-04-01,10.555,10.654,10.514,10.637,23870,0
2005-04-04,10.58,10.649,10.527,10.527,10900,0
2005-04-05,10.59,10.71,10.562,10.669,28356,0
2005-04-06,10.704,10.814,10.704,10.761,45823,0
2005-04-07,10.792,10.93,10.792,10.93,37181,0
2005-04-08,10.924,10.924,10.819,10.891,17622,0
2005-04-11,10.84,10.934,10.84,10.924,30284,0
2005-04-12,10.941,10.941,10.761,10.846,35410,0
2005-04-13,10.819,10.941,10.66,10.728,47914,0
2005-04-14,10.721,10.761,10.562,10.649,32204,0
2005-04-15,10.614,10.66,10.458,10.562,22273,0
2005-04-18,10.602,10.63,10.437,10.437,22602,0
2005-04-19,10.429,10.704,10.424,10.477,43424,0
2005-04-20,10.309,10.477,10.001,10.221,194685,0
2005-04-21,10.288,10.34,10.254,10.293,36049,0
2005-04-22,10.333,10.607,10.315,10.477,95978,0
2005-04-25,10.59,10.649,10.453,10.453,24518,0
2005-04-26,10.477,10.568,10.309,10.373,47749,0
2005-04-27,10.269,10.391,10.233,10.327,32847,0
2005-04-28,10.384,10.534,10.333,10.34,30923,0
2005-04-29,10.367,10.447,10.333,10.447,14582,0
2005-05-02,10.447,10.534,10.373,10.465,21311,0
2005-05-03,10.41,10.424,10.197,10.288,58806,0
2005-05-04,10.333,10.602,10.303,10.602,90372,0
2005-05-05,10.562,10.761,10.509,10.586,20513,0
2005-05-06,10.649,10.728,10.477,10.63,22433,0
2005-05-09,10.547,10.684,10.547,10.664,22748,0
2005-05-10,10.649,10.691,10.509,10.649,21791,0
2005-05-11,10.641,10.675,10.447,10.485,32368,0
2005-05-12,10.534,10.607,10.298,10.333,54633,0
2005-05-13,10.333,10.447,10.333,10.391,18425,0
2005-05-16,10.404,10.437,10.34,10.437,19223,0
2005-05-17,10.503,10.503,10.293,10.437,39425,0
2005-05-18,10.437,10.637,10.391,10.447,57362,0
2005-05-19,10.309,10.509,10.309,10.429,58008,0
2005-05-20,10.477,10.547,10.429,10.52,66497,0
2005-05-23,10.52,10.534,10.437,10.491,32847,0
2005-05-24,10.514,10.534,10.444,10.444,38135,0
2005-05-25,10.424,10.477,10.254,10.346,62010,0
2005-05-26,10.391,10.437,10.354,10.397,26116,0
2005-05-27,10.429,10.437,10.309,10.397,43742,0
2005-05-31,10.453,10.458,10.379,10.429,32689,0
2005-06-01,10.367,10.444,10.367,10.373,31240,0
2005-06-02,10.391,10.447,10.373,10.447,29485,0
2005-06-03,10.424,10.465,10.397,10.465,43900,0
2005-06-06,10.41,10.509,10.384,10.453,19389,0
2005-06-07,10.477,10.607,10.471,10.59,40701,0
2005-06-08,10.602,10.664,10.514,10.59,25474,0
2005-06-09,10.437,10.58,10.424,10.568,24040,0
2005-06-10,10.514,10.649,10.447,10.649,29163,0
2005-06-13,10.534,10.637,10.491,10.602,39576,0
2005-06-14,10.534,10.637,10.534,10.59,25958,0
2005-06-15,10.547,10.59,10.458,10.503,25474,0
2005-06-16,10.447,10.497,10.447,10.447,27400,0
2005-06-17,10.447,10.541,10.319,10.437,58640,0
2005-06-20,10.453,10.477,10.397,10.444,42459,0
2005-06-21,10.424,10.465,10.354,10.424,42149,0
2005-06-22,10.391,10.465,10.373,10.437,48552,0
2005-06-23,10.391,10.424,10.367,10.41,27559,0
2005-06-24,10.444,10.497,10.288,10.367,49839,0
2005-06-27,10.437,10.477,10.221,10.359,62648,0
2005-06-28,10.333,10.447,10.309,10.41,19064,0
2005-06-29,10.424,10.562,10.417,10.447,51115,0
2005-06-30,10.391,10.417,10.282,10.367,33488,0
2005-07-01,10.254,10.417,10.221,10.384,37491,0
2005-07-05,10.367,10.534,10.354,10.424,28204,0
2005-07-06,10.379,10.58,10.379,10.514,40862,0
2005-07-07,10.424,10.503,10.397,10.503,38135,0
2005-07-08,10.477,10.562,10.367,10.424,42937,0
2005-07-11,10.477,10.491,10.333,10.404,18748,0
2005-07-12,10.424,10.437,10.254,10.327,94860,0
2005-07-13,10.282,10.384,10.282,10.327,62497,0
2005-07-14,10.333,10.471,10.333,10.471,57362,0
2005-07-15,10.503,10.52,10.447,10.52,19223,0
2005-07-18,10.503,10.503,10.367,10.447,34609,0
2005-07-19,10.367,10.477,10.327,10.379,64734,0
2005-07-20,10.379,10.397,10.254,10.397,44226,0
2005-07-21,10.404,10.404,10.254,10.333,46785,0
2005-07-22,10.379,10.391,10.34,10.384,25634,0
2005-07-25,10.327,10.391,10.327,10.327,37181,0
2005-07-26,10.367,10.384,10.327,10.333,51760,0
2005-07-27,10.367,10.384,10.327,10.384,35569,0
2005-07-28,10.391,10.514,10.391,10.437,46305,0
2005-07-29,10.477,10.477,10.333,10.391,59772,0
2005-08-01,10.327,10.404,10.298,10.404,57362,0
2005-08-02,10.346,10.444,10.346,10.437,41343,0
2005-08-03,10.397,10.471,10.373,10.447,58328,0
2005-08-04,10.458,10.465,10.397,10.417,32204,0
2005-08-05,10.384,10.404,10.315,10.384,49507,0
2005-08-08,10.327,10.391,10.282,10.367,47914,0
2005-08-09,10.404,10.41,10.333,10.354,34771,0
2005-08-10,10.309,10.417,10.309,10.391,57362,0
2005-08-11,10.34,10.444,10.333,10.444,48230,0
2005-08-12,10.444,10.477,10.429,10.453,38461,0
2005-08-15,10.437,10.503,10.424,10.447,36854,0
2005-08-16,10.503,10.547,10.424,10.477,33970,0
2005-08-17,10.424,10.497,10.34,10.444,51760,0
2005-08-18,10.429,10.429,10.354,10.41,32368,0
2005-08-19,10.373,10.437,10.373,10.384,27083,0
2005-08-22,10.424,10.424,10.367,10.391,26116,0
2005-08-23,10.404,10.52,10.359,10.52,33488,0
2005-08-24,10.534,10.534,10.447,10.52,41343,0
2005-08-25,10.465,10.52,10.424,10.477,33813,0
2005-08-26,10.485,10.602,10.477,10.534,33970,0
2005-08-29,10.509,10.534,10.447,10.534,44865,0
2005-08-30,10.59,10.649,10.477,10.534,31884,0
2005-08-31,10.477,10.704,10.437,10.704,48066,0
2005-09-01,10.704,10.773,10.503,10.761,26594,0
2005-09-02,10.704,10.897,10.649,10.871,49352,0
2005-09-06,10.871,11.156,10.814,11.099,66176,0
2005-09-07,11.144,11.176,10.84,10.897,37815,0
2005-09-08,10.761,10.93,10.704,10.728,45342,0
2005-09-09,10.649,10.788,10.59,10.753,40542,0
2005-09-12,10.753,10.781,10.71,10.753,30759,0
2005-09-13,10.809,10.814,10.622,10.66,25318,0
2005-09-14,10.649,10.773,10.614,10.622,29163,0
2005-09-15,10.675,10.761,10.614,10.614,22748,0
2005-09-16,10.649,10.761,10.622,10.684,24360,0
2005-09-19,10.697,10.84,10.691,10.691,31240,0
2005-09-20,10.669,10.761,10.614,10.664,23221,0
2005-09-21,10.596,10.788,10.596,10.649,25799,0
2005-09-22,10.614,10.788,10.614,10.669,27559,0
2005-09-23,10.704,10.704,10.477,10.669,36854,0
2005-09-26,10.691,10.761,10.534,10.562,34289,0
2005-09-27,10.471,10.562,10.424,10.477,57530,0
2005-09-28,10.424,10.514,10.397,10.437,35735,0
2005-09-29,10.444,10.52,10.404,10.52,30609,0
2005-09-30,10.503,10.761,10.503,10.761,25958,0
2005-10-03,10.826,10.84,10.59,10.669,21628,0
2005-10-04,10.649,10.814,10.562,10.649,21155,0
2005-10-05,10.649,10.761,10.503,10.761,31732,0
2005-10-06,10.809,10.814,10.59,10.809,37331,0
2005-10-07,10.704,10.728,10.437,10.447,28356,0
2005-10-10,10.503,10.534,10.24,10.24,16342,0
2005-10-11,10.298,10.333,10.221,10.246,31240,0
2005-10-12,10.208,10.246,10.179,10.184,49190,0
2005-10-13,10.197,10.254,10.11,10.254,21791,0
2005-10-14,10.293,10.293,10.144,10.282,18748,0
2005-10-17,10.298,10.424,10.214,10.333,15063,0
2005-10-18,10.233,10.367,10.144,10.276,36691,0
2005-10-19,10.327,10.367,10.104,10.282,31732,0
2005-10-20,10.233,10.246,10.11,10.144,15384,0
2005-10-21,10.11,10.246,10.082,10.19,14904,0
2005-10-24,10.221,10.282,10.027,10.221,26116,0
2005-10-25,10.309,10.367,10.168,10.173,41658,0
2005-10-26,10.221,10.333,10.168,10.221,22602,0
2005-10-27,10.19,10.309,10.088,10.162,30609,0
2005-10-28,10.254,10.309,10.088,10.24,29641,0
2005-10-31,10.309,10.367,10.254,10.282,33325,0
2005-11-01,10.269,10.359,10.221,10.298,54802,0
2005-11-02,10.367,10.367,10.298,10.315,14267,0
2005-11-03,10.319,10.447,10.319,10.437,24040,0
2005-11-04,10.477,10.477,10.309,10.391,28048,0
2005-11-07,10.367,10.503,10.367,10.503,29641,0
2005-11-08,10.491,10.534,10.384,10.447,33488,0
2005-11-09,10.397,10.465,10.282,10.282,34771,0
2005-11-10,10.327,10.367,10.254,10.309,24518,0
2005-11-11,10.276,10.333,10.276,10.293,24191,0
2005-11-14,10.319,10.367,10.254,10.269,55600,0
2005-11-15,10.276,10.309,10.24,10.254,39256,0
2005-11-16,10.24,10.34,10.151,10.197,96785,0
2005-11-17,10.155,10.225,10.155,10.208,21470,0
2005-11-18,10.225,10.246,10.184,10.221,58640,0
2005-11-21,10.24,10.24,10.179,10.214,35410,0
2005-11-22,10.214,10.24,10.197,10.233,45665,0
2005-11-23,10.24,10.319,10.221,10.288,72430,0
2005-11-25,10.333,10.367,10.303,10.319,45989,0
2005-11-28,10.293,10.354,10.24,10.254,46630,0
2005-11-29,10.254,10.327,10.254,10.276,71951,0
2005-11-30,10.254,10.303,10.184,10.214,41016,0
2005-12-01,10.246,10.315,10.208,10.282,114412,0
2005-12-02,10.293,10.319,10.262,10.288,40380,0
2005-12-05,10.288,10.34,10.288,10.319,196447,0
2005-12-06,10.333,10.447,10.327,10.354,64418,0
2005-12-07,10.391,10.437,10.288,10.333,122579,0
2005-12-08,10.276,10.346,10.269,10.282,32689,0
2005-12-09,10.309,10.34,10.233,10.309,33488,0
2005-12-12,10.282,10.333,10.233,10.24,58159,0
2005-12-13,10.233,10.367,10.233,10.303,69382,0
2005-12-14,10.327,10.359,10.327,10.346,50958,0
2005-12-15,10.404,10.437,10.276,10.282,44548,0
2005-12-16,10.367,10.444,10.276,10.303,65861,0
2005-12-19,10.327,10.391,10.327,10.34,43742,0
2005-12-20,10.367,10.404,10.24,10.327,49352,0
2005-12-21,10.276,10.333,10.221,10.225,43594,0
2005-12-22,10.254,10.282,10.221,10.269,29805,0
2005-12-23,10.309,10.359,10.254,10.327,40701,0
2005-12-27,10.41,10.477,10.319,10.367,66021,0
2005-12-28,10.327,10.391,10.315,10.391,34934,0
2005-12-29,10.41,10.477,10.384,10.397,54802,0
2005-12-30,10.437,10.453,10.384,10.397,45025,0
2006-01-03,10.391,10.534,10.346,10.509,54959,0
2006-01-04,10.555,10.745,10.555,10.745,46305,0
2006-01-05,10.788,10.814,10.649,10.728,39576,0
2006-01-06,10.732,10.814,10.728,10.802,17942,0
2006-01-09,10.84,10.84,10.796,10.819,35410,0
2006-01-10,10.745,10.814,10.697,10.788,27724,0
2006-01-11,10.728,10.802,10.717,10.802,28048,0
2006-01-12,10.761,10.814,10.745,10.753,20513,0
2006-01-13,10.717,10.802,10.71,10.796,23870,0
2006-01-17,10.728,10.819,10.697,10.704,41180,0
2006-01-18,10.614,10.704,10.541,10.675,42626,0
2006-01-19,10.649,10.737,10.649,10.728,23084,0
2006-01-20,10.704,10.768,10.568,10.704,54802,0
2006-01-23,10.654,10.664,10.547,10.664,17942,0
2006-01-24,10.721,10.84,10.649,10.704,55439,0
2006-01-25,10.761,10.814,10.669,10.728,41985,0
2006-01-26,10.788,10.84,10.728,10.788,75789,0
2006-01-27,10.761,10.86,10.761,10.84,96944,0
2006-01-30,10.871,10.871,10.792,10.792,14421,0
2006-01-31,10.846,10.846,10.792,10.84,28204,0
2006-02-01,10.86,10.86,10.796,10.846,24518,0
2006-02-02,10.788,10.866,10.788,10.853,25958,0
2006-02-03,10.84,10.871,10.761,10.809,27883,0
2006-02-06,10.84,10.84,10.66,10.728,19223,0
2006-02-07,10.761,10.809,10.691,10.773,49507,0
2006-02-08,10.809,10.809,10.697,10.732,17787,0
2006-02-09,10.704,10.802,10.675,10.704,35248,0
2006-02-10,10.66,10.745,10.66,10.737,26432,0
2006-02-13,10.788,10.788,10.602,10.704,22115,0
2006-02-14,10.721,10.721,10.541,10.654,32847,0
2006-02-15,10.654,10.697,10.641,10.654,34609,0
2006-02-16,10.637,10.721,10.637,10.721,25634,0
2006-02-17,10.717,10.802,10.704,10.732,33970,0
2006-02-21,10.71,10.768,10.684,10.717,32689,0
2006-02-22,10.737,10.917,10.704,10.802,43424,0
2006-02-23,10.768,10.853,10.745,10.826,37181,0
2006-02-24,10.86,10.86,10.773,10.846,39895,0
2006-02-27,10.814,10.86,10.792,10.853,40542,0
2006-02-28,10.853,10.871,10.781,10.853,25318,0
2006-03-01,10.796,10.897,10.788,10.866,44548,0
2006-03-02,10.84,10.897,10.826,10.891,35410,0
2006-03-03,10.871,10.891,10.819,10.876,47268,0
2006-03-06,10.826,10.883,10.826,10.876,29805,0
2006-03-07,10.846,10.891,10.792,10.883,45186,0
2006-03-08,10.883,10.883,10.833,10.883,37331,0
2006-03-09,10.761,10.853,10.717,10.761,51115,0
2006-03-10,10.788,10.802,10.737,10.788,19548,0
2006-03-13,10.788,10.871,10.788,10.796,60085,0
2006-03-14,10.846,10.93,10.846,10.917,91655,0
2006-03-15,10.93,10.984,10.903,10.917,56238,0
2006-03-16,10.984,10.995,10.934,10.978,36535,0
2006-03-17,10.984,11.091,10.984,11.091,36854,0
2006-03-20,11.099,11.099,11.032,11.071,28520,0
2006-03-21,11.071,11.099,10.999,11.017,63777,0
2006-03-22,11.017,11.054,10.99,11.04,33325,0
2006-03-23,11.04,11.06,10.978,11.01,73867,0
2006-03-24,11.017,11.04,10.984,11.025,35735,0
2006-03-27,11.054,11.054,10.941,10.984,60252,0
2006-03-28,10.897,10.962,10.897,10.93,94220,0
2006-03-29,10.953,10.967,10.903,10.924,30609,0
2006-03-30,10.953,10.978,10.903,10.91,32043,0
2006-03-31,10.962,11.04,10.947,10.947,36049,0
2006-04-03,10.941,11.144,10.93,11.085,104955,0
2006-04-04,11.068,11.106,11.01,11.079,61847,0
2006-04-05,11.099,11.201,11.099,11.182,83804,0
2006-04-06,11.201,11.214,11.15,11.188,85885,0
2006-04-07,11.176,11.195,11.129,11.15,31084,0
2006-04-10,11.068,11.099,11.04,11.04,43102,0
2006-04-11,11.068,11.071,10.941,10.984,48871,0
2006-04-12,10.995,10.995,10.917,10.99,42937,0
2006-04-13,11.04,11.071,10.93,10.953,31084,0
2006-04-17,10.93,10.962,10.853,10.883,81244,0
2006-04-18,10.903,11.04,10.897,11.017,61210,0
2006-04-19,11.091,11.123,10.99,11.046,44226,0
2006-04-20,11.091,11.144,11.085,11.129,56238,0
2006-04-21,11.15,11.201,11.15,11.195,80917,0
2006-04-24,11.169,11.176,11.129,11.169,29966,0
2006-04-25,11.169,11.195,11.136,11.156,85722,0
2006-04-26,11.176,11.201,11.144,11.195,45989,0
2006-04-27,11.169,11.201,11.156,11.201,35735,0
2006-04-28,11.201,11.289,11.201,11.261,91331,0
2006-05-01,11.716,11.716,11.261,11.289,55600,0
2006-05-02,11.306,11.314,11.277,11.306,50789,0
2006-05-03,11.277,11.314,11.255,11.302,106554,0
2006-05-04,11.302,11.314,11.277,11.314,34609,0
2006-05-05,11.314,11.445,11.314,11.425,44067,0
2006-05-08,11.463,11.505,11.439,11.505,47587,0
2006-05-09,11.505,11.638,11.497,11.638,84279,0
2006-05-10,11.594,11.645,11.57,11.594,48552,0
2006-05-11,11.599,11.599,11.456,11.533,68095,0
2006-05-12,11.51,11.51,11.373,11.425,46785,0
2006-05-15,11.373,11.397,11.314,11.319,16987,0
2006-05-16,11.379,11.439,11.319,11.425,38937,0
2006-05-17,11.344,11.42,11.068,11.367,49992,0
2006-05-18,11.41,11.42,11.272,11.306,42459,0
2006-05-19,11.284,11.302,11.085,11.144,24518,0
2006-05-22,11.099,11.099,10.704,10.792,93254,0
2006-05-23,10.814,10.866,10.814,10.833,52880,0
2006-05-24,10.876,10.876,10.761,10.819,60571,0
2006-05-25,10.826,11.01,10.826,10.978,34609,0
2006-05-26,10.984,11.123,10.984,11.123,35569,0
2006-05-30,11.099,11.099,11.025,11.04,27559,0
2006-05-31,11.04,11.079,10.967,11.079,38461,0
2006-06-01,11.123,11.144,11.068,11.068,18269,0
2006-06-02,11.136,11.176,11.079,11.176,35098,0
2006-06-05,11.176,11.236,11.144,11.15,50156,0
2006-06-06,11.144,11.169,10.973,11.15,32689,0
2006-06-07,11.144,11.201,11.054,11.091,33172,0
2006-06-08,11.032,11.032,10.71,10.93,38774,0
2006-06-09,10.984,10.984,10.664,10.788,15860,0
2006-06-12,10.704,10.773,10.684,10.691,20988,0
2006-06-13,10.614,10.614,10.424,10.447,31884,0
2006-06-14,10.327,10.404,10.276,10.384,37979,0
2006-06-15,10.346,10.637,10.319,10.637,55923,0
2006-06-16,10.637,10.664,10.541,10.586,27724,0
2006-06-19,10.596,10.704,10.527,10.541,29325,0
2006-06-20,10.573,10.614,10.503,10.586,40862,0
2006-06-21,10.586,10.732,10.573,10.691,33970,0
2006-06-22,10.649,10.814,10.607,10.728,26432,0
2006-06-23,10.721,10.814,10.534,10.59,46785,0
2006-06-26,10.614,10.622,10.568,10.59,41985,0
2006-06-27,10.59,10.602,10.514,10.555,49352,0
2006-06-28,10.568,10.614,10.471,10.497,35248,0
2006-06-29,10.547,10.866,10.547,10.796,54802,0
2006-06-30,10.781,10.973,10.768,10.973,143889,0
2006-07-03,11.005,11.068,10.84,10.897,37654,0
2006-07-05,10.924,11.091,10.924,11.068,22748,0
2006-07-06,11.091,11.117,11.005,11.112,16822,0
2006-07-07,11.123,11.261,11.123,11.236,19223,0
2006-07-10,11.201,11.242,11.176,11.242,27083,0
2006-07-11,11.277,11.277,11.228,11.267,34934,0
2006-07-12,11.248,11.296,11.222,11.277,41180,0
2006-07-13,11.261,11.284,11.144,11.169,40862,0
2006-07-14,11.169,11.176,10.871,11.071,85086,0
2006-07-17,11.068,11.068,10.866,10.876,12979,0
2006-07-18,10.866,10.924,10.826,10.924,18269,0
2006-07-19,10.897,11.201,10.897,11.15,41343,0
2006-07-20,11.261,11.284,11.201,11.214,28356,0
2006-07-21,11.136,11.176,10.984,11.144,32204,0
2006-07-24,11.099,11.201,11.091,11.156,29641,0
2006-07-25,11.248,11.261,11.136,11.222,35410,0
2006-07-26,11.162,11.296,11.162,11.195,26594,0
2006-07-27,11.242,11.306,11.222,11.242,17622,0
2006-07-28,11.267,11.379,11.228,11.373,40701,0
2006-07-31,11.359,11.405,11.302,11.302,32204,0
2006-08-01,11.261,11.314,11.261,11.272,32204,0
2006-08-02,11.296,11.405,11.289,11.325,20030,0
2006-08-03,11.325,11.385,11.302,11.352,14421,0
2006-08-04,11.42,11.514,11.289,11.352,38937,0
2006-08-07,11.272,11.379,11.228,11.344,28839,0
2006-08-08,11.367,11.439,11.359,11.359,27400,0
2006-08-09,11.352,11.392,11.236,11.267,77231,0
2006-08-10,11.222,11.306,11.188,11.306,49839,0
2006-08-11,11.261,11.467,11.261,11.41,28048,0
2006-08-14,11.352,11.439,11.337,11.397,35098,0
2006-08-15,11.456,11.456,11.261,11.439,74986,0
2006-08-16,11.505,11.57,11.491,11.57,19873,0
2006-08-17,11.594,11.612,11.533,11.589,20665,0
2006-08-18,11.618,11.645,11.463,11.589,33813,0
2006-08-21,11.612,11.612,11.548,11.576,34455,0
2006-08-22,11.576,11.638,11.514,11.533,59772,0
2006-08-23,11.548,11.563,11.325,11.379,62648,0
2006-08-24,11.482,11.497,11.373,11.385,43266,0
2006-08-25,11.425,11.463,11.405,11.41,27239,0
2006-08-28,11.42,11.463,11.314,11.432,72579,0
2006-08-29,11.482,11.612,11.432,11.594,77231,0
2006-08-30,11.618,11.624,11.548,11.624,37331,0
2006-08-31,11.606,11.685,11.589,11.657,43266,0
2006-09-01,11.67,11.711,11.645,11.652,20191,0
2006-09-05,11.685,11.698,11.624,11.698,35889,0
2006-09-06,11.67,11.67,11.548,11.582,29641,0
2006-09-07,11.555,11.555,11.439,11.476,29325,0
2006-09-08,11.497,11.497,11.432,11.439,18588,0
2006-09-11,11.425,11.432,11.385,11.41,41498,0
2006-09-12,11.405,11.52,11.405,11.52,36049,0
2006-09-13,11.52,11.63,11.482,11.63,37016,0
2006-09-14,11.599,11.657,11.548,11.638,33325,0
2006-09-15,11.638,11.711,11.589,11.698,46149,0
2006-09-18,11.67,11.685,11.576,11.638,43266,0
2006-09-19,11.638,11.698,11.52,11.54,36854,0
2006-09-20,11.576,11.726,11.563,11.652,37181,0
2006-09-21,11.691,11.739,11.657,11.664,43266,0
2006-09-22,11.652,11.657,11.576,11.63,29325,0
2006-09-25,11.664,11.664,11.548,11.664,46468,0
2006-09-26,11.711,11.814,11.685,11.764,45823,0
2006-09-27,11.787,11.847,11.685,11.814,44391,0
2006-09-28,11.833,12.029,11.777,11.985,69382,0
2006-09-29,11.963,11.989,11.915,11.926,41498,0
2006-10-02,11.894,11.915,11.78,11.78,28048,0
2006-10-03,11.799,12.044,11.799,12.044,49507,0
2006-10-04,12.008,12.036,11.92,12.029,62328,0
2006-10-05,11.963,12.071,11.958,12.05,39425,0
2006-10-06,12.05,12.071,11.995,12.036,23714,0
2006-10-09,12.071,12.126,12.036,12.126,29805,0
2006-10-10,12.029,12.078,11.888,12.071,43102,0
2006-10-11,12.078,12.155,12.078,12.102,61210,0
2006-10-12,12.133,12.199,12.102,12.194,31407,0
2006-10-13,12.146,12.294,12.14,12.194,33325,0
2006-10-16,12.155,12.22,12.09,12.199,26283,0
2006-10-17,12.213,12.324,12.213,12.288,53683,0
2006-10-18,12.281,12.33,12.245,12.288,39100,0
2006-10-19,12.33,12.33,12.275,12.281,22602,0
2006-10-20,12.281,12.338,12.269,12.281,36691,0
2006-10-23,12.245,12.324,12.245,12.314,33172,0
2006-10-24,12.324,12.447,12.275,12.409,91011,0
2006-10-25,12.388,12.409,12.294,12.409,69699,0
2006-10-26,12.397,12.431,12.376,12.431,34455,0
2006-10-27,12.431,12.5,12.431,12.436,33488,0
2006-10-30,12.436,12.436,12.388,12.388,17942,0
2006-10-31,12.382,12.415,12.338,12.338,17622,0
2006-11-01,12.376,12.376,12.245,12.308,13621,0
2006-11-02,12.314,12.314,12.205,12.205,46149,0
2006-11-03,12.213,12.213,12.008,12.036,110718,0
2006-11-06,12.036,12.151,12.036,12.14,34771,0
2006-11-07,12.155,12.22,12.155,12.194,34934,0
2006-11-08,12.121,12.294,12.121,12.294,27883,0
2006-11-09,12.213,12.314,12.213,12.288,32043,0
2006-11-10,12.345,12.382,12.275,12.324,42937,0
2006-11-13,12.245,12.33,12.24,12.288,33650,0
2006-11-14,12.288,12.338,12.252,12.338,32529,0
2006-11-15,12.359,12.397,12.324,12.382,28684,0
2006-11-16,12.397,12.402,12.188,12.281,48871,0
2006-11-17,12.288,12.288,12.181,12.24,30450,0
2006-11-20,12.228,12.252,12.151,12.155,40542,0
2006-11-21,12.188,12.252,12.174,12.252,24040,0
2006-11-22,12.262,12.262,12.213,12.233,46149,0
2006-11-24,12.275,12.324,12.262,12.314,15707,0
2006-11-27,12.319,12.576,12.319,12.513,86366,0
2006-11-28,12.557,12.557,12.455,12.533,53038,0
2006-11-29,12.57,12.637,12.557,12.632,27724,0
2006-11-30,12.662,12.693,12.6,12.693,29966,0
2006-12-01,12.7,12.727,12.632,12.688,35410,0
2006-12-04,12.683,12.819,12.676,12.819,50308,0
2006-12-05,12.819,12.875,12.785,12.83,74351,0
2006-12-06,12.875,12.969,12.799,12.955,121451,0
2006-12-07,12.936,12.955,12.912,12.919,53198,0
2006-12-08,12.931,12.992,12.919,12.955,30759,0
2006-12-11,12.948,13.062,12.948,13.062,92943,0
2006-12-12,13.039,13.039,12.992,13.018,57680,0
2006-12-13,12.936,12.955,12.785,12.919,64892,0
2006-12-14,12.919,13,12.855,12.988,49992,0
2006-12-15,12.962,13.005,12.895,13,41817,0
2006-12-18,12.955,13.005,12.919,12.988,36691,0
2006-12-19,12.969,13.058,12.903,13.012,55280,0
2006-12-20,13.005,13.148,13.005,13.148,70022,0
2006-12-21,13.098,13.131,13.047,13.125,60085,0
2006-12-22,13.162,13.162,13.053,13.085,34609,0
2006-12-26,13.079,13.162,13.079,13.148,84279,0
2006-12-27,13.191,13.28,13.125,13.28,67619,0
2006-12-28,13.285,13.307,13.272,13.298,43594,0
2006-12-29,13.298,13.364,13.225,13.351,62497,0
2007-01-03,13.307,13.423,13.254,13.298,79634,0
2007-01-04,13.298,13.298,13.191,13.272,46630,0
2007-01-05,13.272,13.272,13.098,13.177,68588,0
2007-01-08,13.191,13.229,13.085,13.125,39256,0
2007-01-09,13.125,13.125,13.053,13.073,45989,0
2007-01-10,13.005,13.047,12.89,12.931,42780,0
2007-01-11,12.903,13.109,12.903,13.073,33172,0
2007-01-12,13.085,13.177,13.062,13.09,53038,0
2007-01-16,13.143,13.143,13.058,13.125,57198,0
2007-01-17,13.103,13.125,12.981,13.103,58640,0
2007-01-18,13.103,13.137,13.069,13.117,28839,0
2007-01-19,13.148,13.148,12.89,12.992,58806,0
2007-01-22,13,13.058,12.903,13.058,52079,0
2007-01-23,13.005,13.131,13.005,13.125,47110,0
2007-01-24,13.169,13.169,13.032,13.137,102068,0
2007-01-25,13.148,13.148,12.855,12.883,89257,0
2007-01-26,12.912,13.073,12.912,13.073,39576,0
2007-01-29,13.032,13.125,13.032,13.103,38461,0
2007-01-30,13.073,13.131,13,13.109,42626,0
2007-01-31,13.103,13.143,13.073,13.131,52880,0
2007-02-01,13.155,13.298,13.143,13.292,45025,0
2007-02-02,13.261,13.325,13.261,13.285,19711,0
2007-02-05,13.272,13.272,13.202,13.266,18588,0
2007-02-06,13.266,13.313,13.24,13.307,26916,0
2007-02-07,13.321,13.41,13.321,13.39,36854,0
2007-02-08,13.307,13.307,13.191,13.285,50789,0
2007-02-09,13.254,13.266,13.073,13.162,45342,0
2007-02-12,13.169,13.177,12.969,13.005,26283,0
2007-02-13,12.927,13.018,12.848,12.936,54303,0
2007-02-14,12.936,12.962,12.814,12.855,47749,0
2007-02-15,12.919,13.131,12.919,13.103,62328,0
2007-02-16,13.039,13.079,12.943,13.047,47431,0
2007-02-20,13.005,13.191,13.005,13.143,45989,0
2007-02-21,13.098,13.155,13.018,13.155,29641,0
2007-02-22,13.148,13.184,13.069,13.143,38937,0
2007-02-23,13.109,13.272,13.09,13.235,47914,0
2007-02-26,13.266,13.298,13.202,13.298,59444,0
2007-02-27,13.184,13.184,12.785,12.799,42459,0
2007-02-28,12.855,12.883,12.762,12.819,29805,0
2007-03-01,12.482,12.627,12.359,12.494,115049,0
2007-03-02,12.461,12.546,12.402,12.443,22911,0
2007-03-05,12.324,12.324,11.977,12.001,60571,0
2007-03-06,12.064,12.338,12.064,12.281,31084,0
2007-03-07,12.352,12.424,12.281,12.338,59292,0
2007-03-08,12.415,12.443,12.301,12.376,35889,0
2007-03-09,12.402,12.447,12.308,12.447,60406,0
2007-03-12,12.447,12.507,12.314,12.488,30119,0
2007-03-13,12.447,12.467,12.245,12.262,22748,0
2007-03-14,12.194,12.24,12.056,12.233,45665,0
2007-03-15,12.262,12.42,12.262,12.409,33970,0
2007-03-16,12.455,12.475,12.402,12.42,15546,0
2007-03-19,12.42,12.662,12.42,12.57,32847,0
2007-03-20,12.581,12.768,12.581,12.727,29966,0
2007-03-21,12.738,12.86,12.683,12.814,42149,0
2007-03-22,12.86,13.012,12.86,12.919,45025,0
2007-03-23,12.948,13.069,12.912,12.948,31240,0
2007-03-26,13.053,13.053,12.768,13.039,82685,0
2007-03-27,13.005,13.005,12.883,12.962,18748,0
2007-03-28,12.908,12.981,12.908,12.962,31240,0
2007-03-29,12.962,13.117,12.955,12.988,18748,0
2007-03-30,13.032,13.125,13.032,13.125,16024,0
2007-04-02,13.09,13.098,13.058,13.09,13141,0
2007-04-03,13.155,13.219,13.098,13.125,74029,0
2007-04-04,13.169,13.24,13.109,13.148,29966,0
2007-04-05,13.125,13.248,13.125,13.24,20030,0
2007-04-09,13.229,13.298,13.219,13.24,28684,0
2007-04-10,13.117,13.219,13.085,13.085,36374,0
2007-04-11,13.09,13.109,13.039,13.039,21628,0
2007-04-12,12.975,13.169,12.969,13.169,31084,0
2007-04-13,13.148,13.225,13.148,13.225,13302,0
2007-04-16,13.229,13.339,13.225,13.298,25634,0
2007-04-17,13.208,13.254,13.191,13.24,35735,0
2007-04-18,13.191,13.219,13.073,13.184,34934,0
2007-04-19,13.073,13.162,13.039,13.155,34455,0
2007-04-20,13.225,13.325,13.225,13.325,18748,0
2007-04-23,13.313,13.41,13.307,13.321,36049,0
2007-04-24,13.384,13.384,13.292,13.332,33172,0
2007-04-25,13.351,13.403,13.313,13.39,26916,0
2007-04-26,13.403,13.48,13.403,13.41,29325,0
2007-04-27,13.364,13.415,13.359,13.41,20030,0
2007-04-30,13.428,13.487,13.374,13.41,20665,0
2007-05-01,13.37,13.469,13.37,13.415,16024,0
2007-05-02,13.403,13.585,13.37,13.578,24191,0
2007-05-03,13.543,13.598,13.508,13.593,18425,0
2007-05-04,13.611,13.679,13.548,13.548,37491,0
2007-05-07,13.524,13.555,13.41,13.423,21791,0
2007-05-08,13.435,13.48,13.398,13.442,43742,0
2007-05-09,13.38,13.423,13.37,13.423,39895,0
2007-05-10,13.351,13.351,13.137,13.219,49672,0
2007-05-11,13.202,13.298,13.169,13.235,52716,0
2007-05-14,13.266,13.332,13.235,13.235,48552,0
2007-05-15,13.229,13.298,13.229,13.229,42149,0
2007-05-16,13.254,13.266,13.219,13.229,58974,0
2007-05-17,13.229,13.235,13.197,13.208,44865,0
2007-05-18,13.229,13.307,13.229,13.24,73386,0
2007-05-21,13.272,13.28,13.229,13.229,58974,0
2007-05-22,13.229,13.261,13.208,13.24,99026,0
2007-05-23,13.325,13.359,13.298,13.298,42937,0
2007-05-24,13.285,13.298,13.103,13.117,63608,0
2007-05-25,13.073,13.191,13.032,13.109,88768,0
2007-05-29,13.117,13.197,13.109,13.197,24998,0
2007-05-30,13.148,13.285,13.125,13.229,34289,0
2007-05-31,13.292,13.403,13.235,13.28,55923,0
2007-06-01,13.28,13.313,13.266,13.298,67619,0
2007-06-04,13.261,13.298,13.254,13.266,52234,0
2007-06-05,13.298,13.298,13.24,13.261,51593,0
2007-06-06,13.212,13.225,13.079,13.09,77076,0
2007-06-07,13.047,13.062,12.919,12.919,49672,0
2007-06-08,12.768,12.936,12.768,12.919,38461,0
2007-06-11,12.927,13.047,12.908,13.005,30119,0
2007-06-12,12.927,12.948,12.768,12.768,78678,0
2007-06-13,12.814,12.988,12.814,12.948,39256,0
2007-06-14,12.988,13.085,12.975,13.069,32204,0
2007-06-15,13.069,13.191,13.069,13.169,23221,0
2007-06-18,13.162,13.191,13.131,13.143,41817,0
2007-06-19,13.079,13.197,13.079,13.177,51279,0
2007-06-20,13.109,13.219,12.975,12.975,126896,0
2007-06-21,12.975,13.032,12.962,13.032,54802,0
2007-06-22,13.005,13.018,12.912,12.931,42459,0
2007-06-25,12.988,13.032,12.83,12.842,49839,0
2007-06-26,12.883,12.89,12.744,12.774,87330,0
2007-06-27,12.7,12.875,12.7,12.875,90052,0
2007-06-28,12.855,12.948,12.855,12.912,50156,0
2007-06-29,13,13.024,12.895,12.903,32043,0
2007-07-02,12.89,13.202,12.89,13.069,64094,0
2007-07-03,13.131,13.177,13.103,13.162,28839,0
2007-07-05,13.125,13.177,13.117,13.155,21952,0
2007-07-06,13.169,13.24,13.169,13.235,28356,0
2007-07-09,13.191,13.384,13.191,13.325,16822,0
2007-07-10,13.229,13.229,13.137,13.143,54479,0
2007-07-11,13.197,13.272,13.137,13.225,33172,0
2007-07-12,13.24,13.442,13.24,13.435,30923,0
2007-07-13,13.344,13.511,13.344,13.502,46785,0
2007-07-16,13.502,13.502,13.428,13.449,24360,0
2007-07-17,13.435,13.578,13.415,13.415,32204,0
2007-07-18,13.37,13.398,13.229,13.325,38461,0
2007-07-19,13.435,13.494,13.374,13.487,29805,0
2007-07-20,13.475,13.475,13.325,13.339,33650,0
2007-07-23,13.313,13.469,13.313,13.415,44865,0
2007-07-24,13.415,13.415,13.24,13.254,57680,0
2007-07-25,13.332,13.332,13.137,13.272,46630,0
2007-07-26,13.069,13.109,12.7,12.807,84926,0
2007-07-27,12.814,12.855,12.632,12.632,51279,0
2007-07-30,12.727,12.848,12.552,12.824,42149,0
2007-07-31,12.927,12.931,12.707,12.707,50308,0
2007-08-01,12.607,12.683,12.488,12.627,64892,0
2007-08-02,12.732,12.785,12.707,12.707,12015,0
2007-08-03,12.693,12.715,12.52,12.52,15220,0
2007-08-06,12.557,12.751,12.447,12.7,47268,0
2007-08-07,12.688,12.867,12.669,12.83,49839,0
2007-08-08,12.86,13.117,12.86,13.073,90372,0
2007-08-09,12.719,12.955,12.715,12.819,109764,0
2007-08-10,12.648,12.7,12.352,12.586,44391,0
2007-08-13,12.738,12.738,12.533,12.533,28520,0
2007-08-14,12.54,12.54,12.014,12.121,57530,0
2007-08-15,11.977,12.133,11.758,11.787,85722,0
2007-08-16,11.548,11.576,10.768,11.51,130748,0
2007-08-17,11.84,11.958,11.84,11.888,37016,0
2007-08-20,11.945,12.24,11.875,12.205,76598,0
2007-08-21,12.233,12.382,12.181,12.369,45823,0
2007-08-22,12.5,12.762,12.5,12.627,31240,0
2007-08-23,12.683,12.738,12.482,12.546,45025,0
2007-08-24,12.533,12.693,12.533,12.676,45186,0
2007-08-27,12.762,12.762,12.6,12.654,40701,0
2007-08-28,12.619,12.654,12.308,12.308,38774,0
2007-08-29,12.369,12.654,12.338,12.642,44226,0
2007-08-30,12.467,12.744,12.461,12.654,108803,0
2007-08-31,12.799,12.848,12.793,12.838,10258,0
2007-09-04,12.848,12.969,12.824,12.962,15220,0
2007-09-05,12.89,12.89,12.768,12.838,13621,0
2007-09-06,12.895,12.955,12.819,12.955,40701,0
2007-09-07,12.824,12.83,12.627,12.7,38937,0
2007-09-10,12.676,12.768,12.409,12.6,64576,0
2007-09-11,12.6,12.799,12.6,12.799,14742,0
2007-09-12,12.715,12.819,12.715,12.768,29000,0
2007-09-13,12.819,12.969,12.799,12.867,28839,0
2007-09-14,12.762,12.814,12.738,12.814,29000,0
2007-09-17,12.751,12.762,12.7,12.7,13141,0
2007-09-18,12.738,13.024,12.738,13.018,17469,0
2007-09-19,13.073,13.155,13.018,13.085,16186,0
2007-09-20,13.058,13.125,13.005,13.032,30284,0
2007-09-21,13.09,13.219,13.085,13.169,36049,0
2007-09-24,13.24,13.24,13.155,13.208,44067,0
2007-09-25,13.212,13.219,13.09,13.148,39425,0
2007-09-26,13.155,13.285,13.155,13.219,26432,0
2007-09-27,13.298,13.359,13.28,13.307,24191,0
2007-09-28,13.298,13.313,13.24,13.307,28356,0
2007-10-01,13.272,13.442,13.272,13.39,45342,0
2007-10-02,13.442,13.442,13.266,13.321,72104,0
2007-10-03,13.298,13.37,13.24,13.325,46785,0
2007-10-04,13.325,13.39,13.28,13.332,25158,0
2007-10-05,13.398,13.511,13.398,13.511,16186,0
2007-10-08,13.475,13.475,13.321,13.332,33008,0
2007-10-09,13.428,13.538,13.364,13.511,39100,0
2007-10-10,13.374,13.449,13.248,13.359,39895,0
2007-10-11,13.428,13.508,13.351,13.37,37815,0
2007-10-12,13.403,13.649,13.403,13.543,27239,0
2007-10-15,13.543,13.562,13.384,13.502,29805,0
2007-10-16,13.321,13.403,13.298,13.37,25634,0
2007-10-17,13.524,13.524,13.285,13.364,33970,0
2007-10-18,13.298,13.398,13.298,13.398,37979,0
2007-10-19,13.359,13.359,13.085,13.085,13938,0
2007-10-22,13.018,13.103,13.005,13.073,29485,0
2007-10-23,13.155,13.24,13.117,13.155,26594,0
2007-10-24,13.177,13.177,13.005,13.125,29163,0
2007-10-25,13.137,13.235,13.103,13.235,29000,0
2007-10-26,13.285,13.457,13.266,13.442,47587,0
2007-10-29,13.457,13.578,13.457,13.578,29163,0
2007-10-30,13.511,13.568,13.428,13.487,30609,0
2007-10-31,13.428,13.673,13.428,13.673,32204,0
2007-11-01,13.532,13.532,13.339,13.374,71951,0
2007-11-02,13.48,13.48,13.332,13.344,30450,0
2007-11-05,13.212,13.261,13.117,13.202,27400,0
2007-11-06,13.261,13.359,13.225,13.307,17139,0
2007-11-07,13.285,13.339,13.155,13.155,61530,0
2007-11-08,13.208,13.235,12.89,13.155,62497,0
2007-11-09,12.774,13.053,12.774,12.919,22605,0
2007-11-12,13.131,13.131,12.793,12.799,26594,0
2007-11-13,12.936,13.103,12.936,13.103,18588,0
2007-11-14,13.212,13.508,13.085,13.085,52199,0
2007-11-15,12.557,13.005,12.557,12.793,32689,0
2007-11-16,12.819,12.912,12.751,12.912,29325,0
2007-11-19,12.89,12.89,12.707,12.707,28356,0
2007-11-20,12.707,12.931,12.707,12.867,35248,0
2007-11-21,12.632,12.774,12.6,12.669,31884,0
2007-11-23,12.779,12.903,12.762,12.875,11708,0
2007-11-26,12.936,13,12.619,12.619,41016,0
2007-11-27,12.586,12.768,12.576,12.738,55122,0
2007-11-28,12.875,13.109,12.875,12.955,43266,0
2007-11-29,13.039,13.039,12.86,13.018,38774,0
2007-11-30,13.131,13.261,13.024,13.079,25474,0
2007-12-03,13.155,13.155,13.032,13.032,21791,0
2007-12-04,12.948,13.073,12.943,12.981,26916,0
2007-12-05,13.098,13.208,13.069,13.109,32847,0
2007-12-06,13.109,13.339,13.109,13.339,34609,0
2007-12-07,13.423,13.423,13.292,13.325,39256,0
2007-12-10,13.578,13.637,13.435,13.619,116333,0
2007-12-11,13.611,13.937,13.585,13.611,73386,0
2007-12-12,13.78,13.91,13.423,13.423,64418,0
2007-12-13,13.359,13.423,13.085,13.169,58640,0
2007-12-14,13.09,13.125,12.927,12.927,48230,0
2007-12-17,12.948,12.948,12.759,12.799,49672,0
2007-12-18,12.908,13.012,12.637,12.89,32689,0
2007-12-19,12.895,13.062,12.883,12.931,29000,0
2007-12-20,13.053,13.125,12.867,13,35098,0
2007-12-21,13.098,13.38,13.085,13.37,20347,0
2007-12-24,13.815,13.815,13.548,13.719,35098,0
2007-12-26,14.26,14.26,13.754,13.829,36535,0
2007-12-27,13.754,13.886,13.754,13.837,31407,0
2007-12-28,13.904,13.937,13.822,13.894,35538,0
2007-12-31,13.858,14.147,13.849,14.116,41180,0
2008-01-02,14.116,14.116,13.548,13.611,53998,0
2008-01-03,13.619,13.626,13.511,13.604,31732,0
2008-01-04,13.524,13.524,13.403,13.435,34131,0
2008-01-07,13.457,13.532,13.332,13.359,22115,0
2008-01-08,13.415,13.442,13.069,13.09,27288,0
2008-01-09,12.969,13.073,12.824,12.824,23366,0
2008-01-10,12.586,12.919,12.513,12.919,99510,0
2008-01-11,12.688,12.799,12.688,12.693,19206,0
2008-01-14,12.814,12.848,12.669,12.814,47110,0
2008-01-15,12.719,12.719,12.564,12.619,39576,0
2008-01-16,12.533,12.533,12.319,12.431,43900,0
2008-01-17,12.455,12.533,11.894,11.915,99664,0
2008-01-18,11.989,12.252,11.799,11.871,58640,0
2008-01-22,11.302,11.716,11.272,11.57,52396,0
2008-01-23,11.284,11.847,11.162,11.799,58159,0
2008-01-24,11.985,12.121,11.894,12.056,42626,0
2008-01-25,12.24,12.269,11.985,12.071,116869,0
2008-01-28,11.958,12.233,11.951,12.22,56080,0
2008-01-29,12.294,12.338,12.24,12.288,23847,0
2008-01-30,12.252,12.576,12.205,12.431,51437,0
2008-01-31,12.275,12.719,12.258,12.581,41498,0
2008-02-01,12.642,13.475,12.612,12.727,34771,0
2008-02-04,12.715,12.727,12.593,12.693,24998,0
2008-02-05,12.546,12.546,12.233,12.233,39014,0
2008-02-06,12.252,12.288,12.036,12.036,35569,0
2008-02-07,11.951,12.155,11.888,11.995,31407,0
2008-02-08,11.963,11.995,11.926,11.951,12979,0
2008-02-11,11.926,11.963,11.871,11.894,24191,0
2008-02-12,11.995,12.174,11.977,12.036,24040,0
2008-02-13,12.133,12.194,12.05,12.14,17709,0
2008-02-14,12.22,12.275,11.871,11.871,70177,0
2008-02-15,11.82,11.926,11.691,11.926,37815,0
2008-02-19,12.181,12.188,11.902,11.907,29000,0
2008-02-20,11.793,11.958,11.664,11.888,39738,0
2008-02-21,11.989,12.084,11.752,11.787,39100,0
2008-02-22,11.82,11.902,11.624,11.84,51115,0
2008-02-25,11.84,12.071,11.84,12.064,39011,0
2008-02-26,11.995,12.382,11.995,12.174,36691,0
2008-02-27,12.155,12.319,12.155,12.233,17827,0
2008-02-28,12.205,12.205,12.05,12.102,52716,0
2008-02-29,12.025,12.071,11.926,11.926,40139,0
2008-03-03,11.945,11.945,11.732,11.875,35098,0
2008-03-04,11.505,11.884,11.505,11.777,45186,0
2008-03-05,11.82,11.907,11.777,11.859,32847,0
2008-03-06,11.84,11.84,11.624,11.63,30609,0
2008-03-07,11.599,11.63,11.497,11.555,28048,0
2008-03-10,11.52,11.594,11.302,11.337,63777,0
2008-03-11,11.568,11.664,11.497,11.618,47914,0
2008-03-12,11.685,11.84,11.612,11.678,58640,0
2008-03-13,11.624,11.732,11.397,11.664,37491,0
2008-03-14,11.678,11.711,11.432,11.576,62328,0
2008-03-17,11.337,11.397,11.156,11.236,67458,0
2008-03-18,11.42,11.612,11.42,11.51,36284,0
2008-03-19,11.664,11.799,11.594,11.612,74506,0
2008-03-20,11.582,11.787,11.491,11.787,32529,0
2008-03-24,11.814,12.09,11.814,12.064,37491,0
2008-03-25,12.097,12.14,12.029,12.097,41985,0
2008-03-26,12.133,12.133,11.888,11.94,33650,0
2008-03-27,12.044,12.044,11.793,11.847,59606,0
2008-03-28,11.793,11.799,11.678,11.739,87488,0
2008-03-31,11.739,12.02,11.657,11.685,80118,0
2008-04-01,11.799,12.029,11.799,12.014,55751,0
2008-04-02,12.097,12.174,12.014,12.071,53683,0
2008-04-03,12.09,12.133,12.029,12.09,37181,0
2008-04-04,12.121,12.188,12.071,12.151,25799,0
2008-04-07,12.228,12.288,12.213,12.24,17139,0
2008-04-08,12.188,12.205,12.14,12.168,46860,0
2008-04-09,12.162,12.181,12.014,12.056,41985,0
2008-04-10,12.071,12.121,12.008,12.084,15384,0
2008-04-11,12.02,12.02,11.884,11.958,55923,0
2008-04-14,11.926,11.926,11.859,11.915,26614,0
2008-04-15,11.926,11.995,11.82,11.989,44555,0
2008-04-16,12.078,12.155,12.029,12.155,70027,0
2008-04-17,12.102,12.194,12.056,12.14,17469,0
2008-04-18,12.245,12.319,12.24,12.314,34895,0
2008-04-21,12.258,12.308,12.258,12.288,28580,0
2008-04-22,12.294,12.294,12.126,12.168,21316,0
2008-04-23,12.213,12.288,12.194,12.281,39235,0
2008-04-24,12.24,12.369,12.24,12.369,36448,0
2008-04-25,12.424,12.424,12.294,12.424,33906,0
2008-04-28,12.494,12.5,12.467,12.475,32592,0
2008-04-29,12.455,12.475,12.359,12.424,25402,0
2008-04-30,12.5,12.54,12.494,12.526,10659,0
2008-05-01,12.552,12.751,12.546,12.7,37737,0
2008-05-02,12.612,12.903,12.576,12.7,35457,0
2008-05-05,12.676,12.707,12.54,12.612,33647,0
2008-05-06,12.557,12.688,12.482,12.688,22309,0
2008-05-07,12.693,12.693,12.467,12.546,38815,0
2008-05-08,12.467,12.581,12.397,12.581,66487,0
2008-05-09,12.52,12.52,12.415,12.494,29795,0
2008-05-12,12.52,12.557,12.488,12.533,33656,0
2008-05-13,12.581,12.581,12.5,12.576,20694,0
2008-05-14,12.627,12.627,12.359,12.586,47858,0
2008-05-15,12.557,12.581,12.526,12.57,30678,0
2008-05-16,12.586,12.586,12.52,12.576,19933,0
2008-05-19,12.612,12.648,12.436,12.455,33783,0
2008-05-20,12.409,12.443,12.319,12.376,40292,0
2008-05-21,12.388,12.42,12.205,12.213,39848,0
2008-05-22,12.181,12.294,12.181,12.294,29303,0
2008-05-23,12.294,12.294,12.126,12.162,32936,0
2008-05-27,12.162,12.402,12.162,12.402,57299,0
2008-05-28,12.467,12.467,12.308,12.388,37656,0
2008-05-29,12.352,12.526,12.345,12.5,21202,0
2008-05-30,12.576,12.6,12.526,12.576,15172,0
2008-06-02,12.576,12.576,12.42,12.494,21915,0
2008-06-03,12.467,12.526,12.388,12.482,18462,0
2008-06-04,12.467,12.533,12.382,12.42,35131,0
2008-06-05,12.467,12.586,12.431,12.586,39077,0
2008-06-06,12.581,12.581,12.269,12.269,32430,0
2008-06-09,12.365,12.365,12.102,12.126,28766,0
2008-06-10,11.977,12.044,11.871,11.871,35126,0
2008-06-11,11.963,11.963,11.606,11.63,51730,0
2008-06-12,11.746,11.787,11.527,11.638,34705,0
2008-06-13,11.576,11.752,11.576,11.739,20644,0
2008-06-16,11.739,11.771,11.711,11.771,8254,0
2008-06-17,11.771,11.84,11.758,11.793,25836,0
2008-06-18,11.732,11.752,11.638,11.657,23603,0
2008-06-19,11.618,11.721,11.618,11.705,14483,0
2008-06-20,11.678,11.685,11.456,11.482,22814,0
2008-06-23,11.482,11.505,11.425,11.456,37488,0
2008-06-24,11.45,11.568,11.385,11.482,72072,0
2008-06-25,11.568,11.711,11.568,11.599,32430,0
2008-06-26,11.337,11.476,11.289,11.344,38810,0
2008-06-27,11.337,11.367,11.214,11.284,24564,0
2008-06-30,11.255,11.306,11.169,11.169,33499,0
2008-07-01,11.085,11.195,11.025,11.156,29756,0
2008-07-02,11.222,11.255,11.068,11.068,35736,0
2008-07-03,11.079,11.079,10.953,10.962,16309,0
2008-07-07,10.984,11.106,10.717,10.866,38942,0
2008-07-08,10.883,10.917,10.732,10.917,25017,0
2008-07-09,10.924,10.962,10.833,10.833,45890,0
2008-07-10,10.866,11.106,10.809,10.984,42693,0
2008-07-11,10.866,10.984,10.802,10.91,49025,0
2008-07-14,10.903,10.941,10.607,10.607,56127,0
2008-07-15,10.555,10.641,10.327,10.447,76003,0
2008-07-16,10.514,10.796,10.444,10.796,76288,0
2008-07-17,10.876,11.01,10.84,10.999,73317,0
2008-07-18,11.091,11.106,10.984,11.106,24347,0
2008-07-21,11.106,11.207,11.106,11.144,39990,0
2008-07-22,11.099,11.267,11.046,11.267,27180,0
2008-07-23,11.255,11.367,11.255,11.367,16630,0
2008-07-24,11.331,11.331,11.201,11.228,67044,0
2008-07-25,11.162,11.296,11.162,11.277,23274,0
2008-07-28,11.272,11.284,11.123,11.123,25742,0
2008-07-29,11.106,11.432,11.106,11.425,41181,0
2008-07-30,11.491,11.533,11.352,11.445,25176,0
2008-07-31,11.306,11.405,11.255,11.255,48306,0
2008-08-01,11.236,11.236,11.106,11.15,26012,0
2008-08-04,11.15,11.15,11.025,11.032,38378,0
2008-08-05,11.15,11.267,11.138,11.267,26977,0
2008-08-06,11.289,11.314,11.222,11.314,14128,0
2008-08-07,11.267,11.267,11.117,11.138,27922,0
2008-08-08,11.054,11.302,11.054,11.272,22532,0
2008-08-11,11.325,11.385,11.277,11.302,41145,0
2008-08-12,11.319,11.319,11.162,11.162,25838,0
2008-08-13,11.099,11.112,11.025,11.025,23050,0
2008-08-14,10.962,11.06,10.802,10.953,73397,0
2008-08-15,10.883,10.999,10.833,10.891,19711,0
2008-08-18,10.891,10.924,10.809,10.871,41014,0
2008-08-19,10.768,10.796,10.691,10.71,15466,0
2008-08-20,10.745,10.761,10.637,10.761,18897,0
2008-08-21,10.607,10.814,10.607,10.761,43116,0
2008-08-22,10.761,10.934,10.761,10.934,25869,0
2008-08-25,10.796,10.846,10.675,10.721,31236,0
2008-08-26,10.721,10.833,10.721,10.833,131439,0
2008-08-27,10.876,10.903,10.819,10.846,19192,0
2008-08-28,10.876,10.953,10.871,10.941,9846,0
2008-08-29,10.891,10.91,10.704,10.814,16600,0
2008-09-02,10.833,10.978,10.71,10.802,53957,0
2008-09-03,10.721,10.788,10.684,10.788,30054,0
2008-09-04,10.684,10.704,10.465,10.465,24696,0
2008-09-05,10.346,10.397,10.288,10.346,26425,0
2008-09-08,10.637,10.717,10.262,10.503,51178,0
2008-09-09,10.471,10.497,10.298,10.309,62184,0
2008-09-10,10.288,10.288,10.144,10.144,41253,0
2008-09-11,10.04,10.203,10.016,10.155,73302,0
2008-09-12,10.104,10.221,10.077,10.19,28766,0
2008-09-15,10.016,10.027,9.602,9.602,43621,0
2008-09-16,9.1513,9.3611,9.1321,9.3611,85915,0
2008-09-17,9.2224,9.3061,8.7299,8.8382,89953,0
2008-09-18,8.7676,9.3532,8.7363,9.2355,88404,0
2008-09-19,9.709,9.969,9.709,9.904,50049,0
2008-09-22,9.867,9.879,9.431,9.431,40433,0
2008-09-23,9.4084,9.502,9.2683,9.366,67521,0
2008-09-24,9.4131,9.58,9.4131,9.58,28465,0
2008-09-25,9.537,9.969,9.537,9.672,88045,0
2008-09-26,9.588,9.701,9.543,9.684,40059,0
2008-09-29,9.55,9.55,8.6183,8.6183,75675,0
2008-09-30,8.7997,9.0351,8.7113,8.9115,53040,0
2008-10-01,8.9047,9.3483,8.9047,9.2423,27738,0
2008-10-02,9.1792,9.53,9.0987,9.0987,71823,0
2008-10-03,9.4005,9.572,9.1057,9.3532,40498,0
2008-10-06,9.1321,9.1321,8.2029,8.3818,96448,0
2008-10-07,8.5254,8.5986,7.7457,7.7579,76689,0
2008-10-08,7.1891,7.5579,7.0586,7.3708,103323,0
2008-10-09,7.1334,7.2518,6.534,6.5467,129160,0
2008-10-10,6.041,6.5467,5.8912,6.1537,182126,0
2008-10-13,6.6713,7.6017,6.6713,7.4639,108229,0
2008-10-14,7.6201,7.8888,7.3517,7.4391,86948,0
2008-10-15,7.3582,7.4703,6.9774,7.071,85748,0
2008-10-16,6.9208,7.5517,6.8897,7.3642,72459,0
2008-10-17,7.2703,8.1631,7.2395,7.8573,68282,0
2008-10-20,7.9508,8.2824,7.9508,8.2261,33119,0
2008-10-21,8.1442,8.3635,7.9021,7.9079,36939,0
2008-10-22,7.7391,7.7391,7.4578,7.5013,46193,0
2008-10-23,7.5326,7.6277,7.1456,7.3708,53121,0
2008-10-24,6.728,7.3018,6.728,7.2143,49915,0
2008-10-27,6.6775,7.1644,6.6089,7.0836,83722,0
2008-10-28,7.3708,7.8259,6.9272,7.6641,58907,0
2008-10-29,7.4888,7.8888,7.4639,7.7195,36800,0
2008-10-30,7.9383,7.9508,7.4015,7.7776,51548,0
2008-10-31,7.7391,7.9626,7.6201,7.9626,30958,0
2008-11-03,7.8888,8.1052,7.8888,8.0194,42913,0
2008-11-04,8.032,8.3871,8.032,8.3181,40210,0
2008-11-05,8.2998,8.325,7.9626,7.9875,54718,0
2008-11-06,7.8573,7.8573,7.152,7.196,68152,0
2008-11-07,7.3018,7.4266,7.2771,7.3456,63752,0
2008-11-10,7.4954,7.508,7.3456,7.3642,57296,0
2008-11-11,7.3144,7.3144,7.0586,7.102,55086,0
2008-11-12,7.015,7.015,6.8276,6.8526,31270,0
2008-11-13,6.728,7.1334,6.6029,7.1334,88415,0
2008-11-14,7.0397,7.1334,6.9395,7.0209,36169,0
2008-11-17,6.8091,6.8276,6.6903,6.7088,36335,0
2008-11-18,6.6775,6.6775,6.5029,6.5839,41980,0
2008-11-19,6.4903,6.6281,6.0161,6.1537,106131,0
2008-11-20,5.7978,6.0036,5.1987,5.4298,112584,0
2008-11-21,5.5353,5.5672,5.1296,5.4418,113672,0
2008-11-24,5.6603,6.0351,5.6418,5.9917,66524,0
2008-11-25,6.1348,6.2722,6.041,6.1033,88069,0
2008-11-26,6.0475,6.316,5.8912,6.316,133954,0
2008-11-28,6.1537,6.4903,6.1537,6.4903,30669,0
2008-12-01,6.3591,6.3591,5.9785,5.9785,15280,0
2008-12-02,6.0161,6.1908,6.0161,6.0161,50216,0
2008-12-03,5.9351,6.2655,5.9228,6.172,40271,0
2008-12-04,6.0662,6.2222,6.0475,6.1033,80792,0
2008-12-05,6.0538,6.2346,5.9785,6.1786,49980,0
2008-12-08,6.4593,6.6903,6.4593,6.5902,75839,0
2008-12-09,6.5593,6.703,6.5593,6.703,99767,0
2008-12-10,6.7151,6.8586,6.7151,6.7966,98288,0
2008-12-11,6.7586,6.8214,6.6281,6.7462,95054,0
2008-12-12,6.7586,6.7843,6.5654,6.7843,56907,0
2008-12-15,6.9272,6.9272,6.7151,6.7775,52832,0
2008-12-16,6.7775,7.0397,6.7655,7.0275,88057,0
2008-12-17,6.9337,7.077,6.9337,6.9834,36578,0
2008-12-18,6.9272,7.3018,6.9272,7.102,173971,0
2008-12-19,7.102,7.1891,7.0458,7.127,65422,0
2008-12-22,7.0958,7.0958,6.9712,6.9774,59987,0
2008-12-23,6.9958,7.3078,6.9958,7.1142,73589,0
2008-12-24,7.071,7.1891,7.0397,7.1836,43984,0
2008-12-26,7.1456,7.3144,7.1456,7.2457,50978,0
2008-12-29,7.2266,7.3144,7.1644,7.1891,44741,0
2008-12-30,7.1644,7.4514,7.1644,7.2644,73215,0
2008-12-31,7.3018,7.3957,7.2896,7.3828,67047,0
2009-01-02,7.4266,7.8376,7.4266,7.7828,72943,0
2009-01-05,7.8376,7.8944,7.6402,7.8195,90068,0
2009-01-06,7.8765,8.0514,7.844,7.9444,74637,0
2009-01-07,7.864,7.864,7.6331,7.7707,66372,0
2009-01-08,7.6277,7.7324,7.5824,7.7006,66487,0
2009-01-09,7.6946,7.7457,7.5644,7.6017,48815,0
2009-01-12,7.5209,7.5209,7.3018,7.3582,30914,0
2009-01-13,7.3266,7.333,7.2579,7.2703,29302,0
2009-01-14,7.2083,7.2083,7.0333,7.0333,33630,0
2009-01-15,7.0333,7.0333,6.74,6.9395,40679,0
2009-01-16,7.0209,7.102,6.8962,6.99,19432,0
2009-01-20,6.8026,6.9588,6.6339,6.6529,53925,0
2009-01-21,6.6841,6.7899,6.5839,6.7899,37331,0
2009-01-22,6.5467,6.8839,6.534,6.7586,45447,0
2009-01-23,6.728,6.8463,6.6155,6.8146,31804,0
2009-01-26,6.9645,6.9712,6.8526,6.9208,21649,0
2009-01-27,6.9519,7.0648,6.9465,7.0397,13327,0
2009-01-28,7.0836,7.3266,7.0836,7.1891,24450,0
2009-01-29,7.0586,7.0836,6.9272,6.9958,23791,0
2009-01-30,7.0081,7.071,6.8962,6.8962,47776,0
2009-02-02,6.7215,6.865,6.7088,6.8341,28612,0
2009-02-03,6.8463,7.0586,6.8463,7.0026,31172,0
2009-02-04,7.0333,7.2518,7.0081,7.0458,48334,0
2009-02-05,7.0081,7.071,6.8276,7.0586,25762,0
2009-02-06,7.0333,7.2703,7.0333,7.196,21555,0
2009-02-09,7.0648,7.2518,7.0275,7.0397,30025,0
2009-02-10,6.9152,7.102,6.8403,6.8526,47023,0
2009-02-11,6.8463,6.9152,6.8026,6.8463,49351,0
2009-02-12,6.7151,6.8403,6.6213,6.7713,33788,0
2009-02-13,6.74,6.8214,6.74,6.7775,30922,0
2009-02-17,6.6775,6.6775,6.2158,6.341,35707,0
2009-02-18,6.3847,6.3847,6.1412,6.241,56536,0
2009-02-19,6.2908,6.3972,6.0913,6.1101,46391,0
2009-02-20,5.6169,6.0102,5.6169,5.8852,53923,0
2009-02-23,5.8543,5.9917,5.4669,5.4796,75541,0
2009-02-24,5.4983,5.698,5.4796,5.6418,90555,0
2009-02-25,5.6418,5.7978,5.5792,5.7042,62968,0
2009-02-26,5.7414,6.0847,5.6792,5.7914,96673,0
2009-02-27,5.6353,5.8543,5.6042,5.6542,76900,0
2009-03-02,5.5543,5.5543,5.1802,5.1802,106913,0
2009-03-03,5.2487,5.2924,5.0618,5.1175,76009,0
2009-03-04,5.2546,5.3673,5.211,5.3109,91401,0
2009-03-05,5.2302,5.2611,4.9739,5.0115,86347,0
2009-03-06,5.0115,5.0241,4.7928,4.8491,153304,0
2009-03-09,4.7492,4.8801,4.7492,4.7804,63846,0
2009-03-10,4.743,5.0739,4.743,4.9615,33637,0
2009-03-11,5.055,5.286,5.0491,5.1987,57790,0
2009-03-12,5.1616,5.6105,5.1616,5.5792,29400,0
2009-03-13,5.698,5.698,5.5543,5.5857,51492,0
2009-03-16,5.6169,5.7978,5.6105,5.6105,29989,0
2009-03-17,5.6105,5.8289,5.6105,5.7355,44402,0
2009-03-18,5.6852,5.9283,5.6852,5.8414,37615,0
2009-03-19,5.9283,5.9729,5.7105,5.7105,125935,0
2009-03-20,5.7105,5.7414,5.5169,5.5232,101372,0
2009-03-23,5.7852,6.0351,5.7042,6.0226,95349,0
2009-03-24,6.0226,6.1221,6.0102,6.0538,106679,0
2009-03-25,6.0913,6.1661,5.9351,6.0725,62764,0
2009-03-26,6.1786,6.3221,6.1786,6.2971,91227,0
2009-03-27,6.1473,6.2031,6.1221,6.1786,50453,0
2009-03-30,6.0538,6.0538,5.8603,5.8603,62666,0
2009-03-31,5.8603,6.0597,5.8603,6.0102,38872,0
2009-04-01,5.9472,6.1973,5.9161,6.1786,43952,0
2009-04-02,6.2908,6.5219,6.2908,6.4217,43652,0
2009-04-03,6.447,6.5277,6.341,6.447,34726,0
2009-04-06,6.3095,6.3972,6.2908,6.3533,65770,0
2009-04-07,6.316,6.316,6.1786,6.2655,50668,0
2009-04-08,6.2158,6.2971,6.2031,6.241,27005,0
2009-04-09,6.372,6.4593,6.372,6.3972,21132,0
2009-04-13,6.3847,6.5094,6.3847,6.4656,49934,0
2009-04-14,6.4405,6.4969,6.4094,6.4094,42085,0
2009-04-15,6.3847,6.4656,6.3471,6.4656,44467,0
2009-04-16,6.4593,6.6155,6.4279,6.6089,26075,0
2009-04-17,6.6339,6.6655,6.5593,6.6529,70773,0
2009-04-20,6.5654,6.5654,6.372,6.3781,49220,0
2009-04-21,6.2971,6.4593,6.241,6.4156,44103,0
2009-04-22,6.3657,6.5277,6.341,6.4217,14330,0
2009-04-23,6.4217,6.534,6.3781,6.4593,70662,0
2009-04-24,6.4847,6.6713,6.4847,6.6529,45324,0
2009-04-27,6.4718,6.6529,6.4718,6.5219,46967,0
2009-04-28,6.4782,6.6089,6.4405,6.5839,28266,0
2009-04-29,6.6213,6.7462,6.6213,6.7215,42463,0
2009-04-30,6.7775,6.8897,6.7088,6.7338,33215,0
2009-05-01,6.7338,6.8463,6.728,6.7899,39491,0
2009-05-04,6.8091,7.071,6.8091,7.0026,40618,0
2009-05-05,6.9958,7.102,6.9958,7.0209,55148,0
2009-05-06,7.1768,7.1768,7.0333,7.14,96412,0
2009-05-07,7.14,7.2143,7.0519,7.1142,60396,0
2009-05-08,7.1142,7.2644,7.0895,7.2395,42925,0
2009-05-11,7.1709,7.1768,7.0519,7.121,39273,0
2009-05-12,7.1334,7.2579,7.0026,7.1768,68574,0
2009-05-13,7.0209,7.121,7.0081,7.0648,60657,0
2009-05-14,7.0648,7.102,7.0209,7.077,32108,0
2009-05-15,7.1085,7.1334,6.9958,7.0333,42897,0
2009-05-18,7.0648,7.3708,7.0648,7.2896,64765,0
2009-05-19,7.3078,7.4206,7.3078,7.3582,21576,0
2009-05-20,7.4391,7.4888,7.3828,7.3828,47204,0
2009-05-21,7.3018,7.3582,7.1456,7.2832,42866,0
2009-05-22,7.3517,7.3582,7.2018,7.3144,47279,0
2009-05-26,7.2955,7.4766,7.2703,7.4766,45539,0
2009-05-27,7.4325,7.5013,7.3828,7.4015,37142,0
2009-05-28,7.3708,7.4703,7.3642,7.4266,49430,0
2009-05-29,7.4266,7.5013,7.4266,7.4578,32957,0
2009-06-01,7.4828,7.7258,7.4828,7.669,44977,0
2009-06-02,7.5644,7.844,7.5644,7.7579,46438,0
2009-06-03,7.7391,7.7391,7.4954,7.5517,48481,0
2009-06-04,7.5579,7.6946,7.5388,7.6946,56944,0
2009-06-05,7.7324,7.7457,7.6331,7.7006,23456,0
2009-06-08,7.669,7.669,7.5013,7.6402,46315,0
2009-06-09,7.5824,7.8195,7.5824,7.7828,88055,0
2009-06-10,7.795,7.8009,7.5517,7.6884,56500,0
2009-06-11,7.7195,7.864,7.7195,7.844,45109,0
2009-06-12,7.7707,7.7886,7.6946,7.7886,24230,0
2009-06-15,7.6754,7.6754,7.5517,7.5644,34543,0
2009-06-16,7.5644,7.5707,7.4578,7.5454,23336,0
2009-06-17,7.5388,7.5388,7.4081,7.4325,32240,0
2009-06-18,7.4325,7.5707,7.414,7.508,58245,0
2009-06-19,7.5707,7.6331,7.5326,7.6147,72275,0
2009-06-22,7.5945,7.5945,7.3144,7.3144,44558,0
2009-06-23,7.3204,7.4015,7.3018,7.3642,59154,0
2009-06-24,7.3957,7.5517,7.3957,7.4325,51819,0
2009-06-25,7.3397,7.6277,7.3397,7.6147,38897,0
2009-06-26,7.589,7.6331,7.5326,7.6147,25633,0
2009-06-29,7.5945,7.7067,7.5761,7.6816,52789,0
2009-06-30,7.6816,7.6816,7.4325,7.6451,76894,0
2009-07-01,7.6277,7.7579,7.6201,7.7391,40549,0
2009-07-02,7.6816,7.6816,7.5579,7.6147,43397,0
2009-07-06,7.5824,7.5824,7.3708,7.5141,40424,0
2009-07-07,7.5013,7.5013,7.3708,7.3708,16428,0
2009-07-08,7.3828,7.3957,7.2083,7.2771,60112,0
2009-07-09,7.3266,7.3397,7.2579,7.2644,37485,0
2009-07-10,7.2579,7.3144,7.1891,7.2211,38108,0
2009-07-13,7.2211,7.3642,7.2018,7.3517,27724,0
2009-07-14,7.3957,7.4766,7.3957,7.4578,27864,0
2009-07-15,7.4828,7.6451,7.4703,7.6451,68827,0
2009-07-16,7.6816,7.8134,7.6402,7.7643,39534,0
2009-07-17,7.8259,7.8259,7.6884,7.8195,37998,0
2009-07-20,7.9267,7.9626,7.8508,7.9626,31010,0
2009-07-21,7.9508,8.0136,7.8573,7.9267,53699,0
2009-07-22,7.9267,8.0136,7.9267,7.9942,24342,0
2009-07-23,7.9875,8.1125,7.9875,8.0578,45592,0
2009-07-24,8.0767,8.1257,8.0067,8.1257,40257,0
2009-07-27,8.0706,8.1704,8.0453,8.1631,52264,0
2009-07-28,8.0383,8.1631,8.0383,8.1325,61971,0
2009-07-29,8.1125,8.1186,7.9626,8.0194,53023,0
2009-07-30,8.2148,8.2493,8.0825,8.1822,50462,0
2009-07-31,8.2082,8.2554,8.0993,8.2493,26217,0
2009-08-03,8.2751,8.4499,8.2751,8.3563,25451,0
2009-08-04,8.3563,8.4691,8.3563,8.4436,32224,0
2009-08-05,8.4759,8.8202,8.2261,8.3635,53246,0
2009-08-06,8.4268,8.4322,8.2425,8.2616,107678,0
2009-08-07,8.2684,8.4137,8.2684,8.3635,37156,0
2009-08-10,8.3563,8.3563,8.2425,8.2425,40401,0
2009-08-11,8.2616,8.2616,8.189,8.2493,31557,0
2009-08-12,8.2372,8.3181,8.2261,8.2684,24790,0
2009-08-13,8.3563,8.5929,8.1761,8.3993,43651,0
2009-08-14,8.3993,8.3993,8.2425,8.3323,13415,0
2009-08-17,8.2425,8.2425,8.0825,8.0825,39822,0
2009-08-18,8.1125,8.2192,8.0884,8.2192,40518,0
2009-08-19,8.1631,8.3506,8.1442,8.3128,41511,0
2009-08-20,8.2824,8.4268,8.2751,8.4067,48435,0
2009-08-21,8.5063,8.6057,8.4759,8.5315,35304,0
2009-08-24,8.5857,8.6894,8.4376,8.5063,60092,0
2009-08-25,8.4868,8.6508,8.4691,8.5505,34976,0
2009-08-26,8.6057,8.6373,8.5003,8.5857,52165,0
2009-08-27,8.5806,8.6245,8.4197,8.5442,52850,0
2009-08-28,8.6373,8.6821,8.4322,8.5127,58868,0
2009-08-31,8.3635,8.5127,8.3449,8.4499,28010,0
2009-09-01,8.4617,8.4814,8.2878,8.3635,47993,0
2009-09-02,8.2554,8.3689,8.2261,8.2372,31369,0
2009-09-03,8.2493,8.3689,8.2425,8.2878,28026,0
2009-09-04,8.2616,8.4376,8.2554,8.4067,21102,0
2009-09-08,8.4617,8.574,8.4617,8.574,28076,0
2009-09-09,8.5254,8.6563,8.5254,8.6373,31186,0
2009-09-10,8.5695,8.7363,8.5442,8.7363,53944,0
2009-09-11,8.7557,8.7953,8.6939,8.7255,18996,0
2009-09-14,8.7176,8.7822,8.6939,8.7419,30747,0
2009-09-15,8.7299,8.8243,8.7051,8.8202,33904,0
2009-09-16,8.788,9.0543,8.788,8.9757,64803,0
2009-09-17,9.06,9.1321,8.9628,9.0469,27901,0
2009-09-18,9.042,9.0669,8.956,8.9877,155862,0
2009-09-21,8.918,8.9236,8.7953,8.8484,35319,0
2009-09-22,8.8908,8.9829,8.8852,8.9829,143618,0
2009-09-23,8.9829,9.0469,8.9496,8.956,54012,0
2009-09-24,8.6894,8.9757,8.6894,8.788,68200,0
2009-09-25,8.7676,8.8539,8.7676,8.8243,56602,0
2009-09-28,8.8539,8.8852,8.8484,8.8852,68043,0
2009-09-29,8.8314,8.9309,8.788,8.8314,64768,0
2009-09-30,8.8615,8.9047,8.5631,8.8539,54202,0
2009-10-01,8.8539,8.8539,8.6821,8.6821,39562,0
2009-10-02,8.6299,8.6894,8.4137,8.6245,71946,0
2009-10-05,8.7051,8.7255,8.6183,8.7255,66493,0
2009-10-06,8.8382,8.8852,8.7493,8.8615,57585,0
2009-10-07,8.8065,8.8438,8.7493,8.8065,26432,0
2009-10-08,8.9236,9.0235,8.7051,8.9949,68221,0
2009-10-09,8.9877,9.1513,8.918,9.1057,37915,0
2009-10-12,9.1705,9.1705,9.0922,9.1057,57240,0
2009-10-13,9.0922,9.0922,9.0186,9.0725,38276,0
2009-10-14,9.1956,9.1956,9.1513,9.1513,51109,0
2009-10-15,9.1456,9.1513,9.0789,9.1256,25236,0
2009-10-16,9.0922,9.1705,9.0789,9.1705,12899,0
2009-10-19,9.1456,9.2031,9.1256,9.1589,36283,0
2009-10-20,9.1956,9.2809,9.1198,9.2499,43595,0
2009-10-21,9.2272,9.3867,9.2272,9.2355,45618,0
2009-10-22,9.2355,9.3061,9.1838,9.3004,30489,0
2009-10-23,9.3611,9.4005,9.2683,9.2683,62483,0
2009-10-26,9.2683,9.3004,8.9757,9.0469,55709,0
2009-10-27,9.0469,9.1123,8.9877,9.042,51386,0
2009-10-28,9.0293,9.0469,8.8243,8.8539,33475,0
2009-10-29,8.8539,9.042,8.8539,8.9496,38806,0
2009-10-30,8.9628,8.9949,8.6508,8.7419,31352,0
2009-11-02,8.7419,8.9047,8.6894,8.7255,49776,0
2009-11-03,8.7113,8.8438,8.6894,8.7997,24496,0
2009-11-04,8.8202,9.0007,8.8145,8.8145,41431,0
2009-11-05,8.8484,9.0131,8.8382,8.9441,34283,0
2009-11-06,8.8908,9.0186,8.8908,9.0186,44764,0
2009-11-09,9.0543,9.275,9.0543,9.2355,31605,0
2009-11-10,9.1745,9.2627,9.1456,9.1745,47336,0
2009-11-11,9.2355,9.3199,9.2159,9.2945,46015,0
2009-11-12,9.2683,9.2875,9.2031,9.2355,182071,0
2009-11-13,9.2569,9.3248,9.0725,9.2627,138348,0
2009-11-16,9.2569,9.418,9.2569,9.3798,54877,0
2009-11-17,9.3356,9.3798,9.275,9.3296,51626,0
2009-11-18,9.3004,9.366,9.3004,9.313,43356,0
2009-11-19,9.2627,9.2627,9.06,9.1456,32753,0
2009-11-20,9.1123,9.1638,9.0469,9.1589,20836,0
2009-11-23,9.2224,9.3483,9.1956,9.2683,46682,0
2009-11-24,9.2224,9.3728,9.2224,9.2809,47116,0
2009-11-25,9.3728,9.418,9.2224,9.4084,43909,0
2009-11-27,9.2031,9.2875,9.1198,9.1638,93924,0
2009-11-30,9.1589,9.1589,9.0543,9.1456,61701,0
2009-12-01,9.1638,9.424,9.1638,9.424,95767,0
2009-12-02,9.4498,9.508,9.4084,9.508,49249,0
2009-12-03,9.508,9.508,9.424,9.424,17220,0
2009-12-04,9.4973,9.537,9.3611,9.3611,33154,0
2009-12-07,9.3945,9.4973,9.3611,9.4853,57574,0
2009-12-08,9.418,9.4358,9.3867,9.3945,14487,0
2009-12-09,9.3415,9.3415,9.0543,9.2272,60768,0
2009-12-10,9.2109,9.2945,9.2109,9.2809,26985,0
2009-12-11,9.2809,9.3728,9.2569,9.3004,20377,0
2009-12-14,9.3296,9.3728,9.2945,9.3356,11351,0
2009-12-15,9.3061,9.4084,9.3061,9.3532,31878,0
2009-12-16,9.3483,9.4358,9.3248,9.3867,29714,0
2009-12-17,9.3798,9.424,9.2683,9.2875,50042,0
2009-12-18,9.2627,9.313,9.0789,9.1745,42533,0
2009-12-21,9.1377,9.2683,9.0987,9.1745,46569,0
2009-12-22,8.9372,9.1896,8.9372,9.1896,109580,0
2009-12-23,9.2159,9.3296,9.1896,9.3199,25348,0
2009-12-24,9.4005,9.4084,9.3296,9.4084,21242,0
2009-12-28,9.3945,9.424,9.3296,9.3611,34417,0
2009-12-29,9.3415,9.4498,9.3199,9.4131,44099,0
2009-12-30,9.3532,9.3611,9.2875,9.3483,86491,0
2009-12-31,9.3611,9.3611,9.1792,9.2945,16103,0
2010-01-04,9.3004,9.4358,9.3004,9.4131,80361,0
2010-01-05,9.431,9.618,9.431,9.618,58781,0
2010-01-06,9.602,9.602,9.4853,9.602,82773,0
2010-01-07,9.537,9.58,9.4853,9.508,32354,0
2010-01-08,9.431,9.543,9.3867,9.515,31262,0
2010-01-11,9.523,9.607,9.515,9.53,32907,0
2010-01-12,9.53,9.53,9.366,9.4614,50804,0
2010-01-13,9.4547,9.588,9.4547,9.543,28172,0
2010-01-14,9.572,9.63,9.55,9.595,43372,0
2010-01-15,9.537,9.618,9.502,9.618,39854,0
2010-01-19,9.636,9.763,9.636,9.709,59979,0
2010-01-20,9.625,9.672,9.4913,9.618,33513,0
2010-01-21,9.595,9.642,9.4498,9.4614,41446,0
2010-01-22,9.4547,9.4547,9.3415,9.3415,80029,0
2010-01-25,9.3867,9.4783,9.3061,9.4131,35961,0
2010-01-26,9.3532,9.3728,9.2355,9.2627,79213,0
2010-01-27,9.1956,9.2109,9.0543,9.1745,86850,0
2010-01-28,9.1589,9.2423,9.0543,9.0789,30086,0
2010-01-29,9.0922,9.1956,8.9441,8.9829,60025,0
2010-02-01,8.9693,9.2031,8.956,9.1838,70374,0
2010-02-02,9.1638,9.3483,9.1198,9.3483,58918,0
2010-02-03,9.2224,9.2875,9.1256,9.2159,47412,0
2010-02-04,9.0866,9.1321,8.9309,8.9441,40933,0
2010-02-05,8.8908,8.8908,8.3818,8.6939,156194,0
2010-02-08,8.6117,8.7622,8.5695,8.7113,71151,0
2010-02-09,8.7051,8.8539,8.6894,8.7953,54416,0
2010-02-10,8.7363,8.788,8.6894,8.7051,93309,0
2010-02-11,8.7176,8.7997,8.7051,8.7822,42022,0
2010-02-12,8.7822,8.8202,8.6508,8.7676,49089,0
2010-02-16,8.7557,8.9693,8.7557,8.9496,29084,0
2010-02-17,8.918,9.0543,8.918,8.9949,43932,0
2010-02-18,8.956,9.1377,8.956,9.0725,35197,0
2010-02-19,9.0922,9.2224,9.0922,9.1377,36817,0
2010-02-22,9.1896,9.1896,9.1198,9.1589,36886,0
2010-02-23,9.1638,9.1745,9.0922,9.1589,49064,0
2010-02-24,9.1123,9.2031,9.1123,9.1956,40241,0
2010-02-25,9.1321,9.1589,9.0066,9.1513,50517,0
2010-02-26,9.2109,9.2272,9.1321,9.2272,32034,0
2010-03-01,9.3004,9.3296,9.2683,9.3296,22882,0
2010-03-02,9.3356,9.366,9.3061,9.3296,70887,0
2010-03-03,9.3611,9.3611,9.3004,9.3248,36092,0
2010-03-04,9.3611,9.3867,9.3061,9.3867,37922,0
2010-03-05,9.4428,9.618,9.4428,9.607,30366,0
2010-03-08,9.613,9.625,9.56,9.572,54980,0
2010-03-09,9.588,9.65,9.53,9.602,37225,0
2010-03-10,9.53,9.572,9.502,9.537,32838,0
2010-03-11,9.4913,9.572,9.4913,9.523,78326,0
2010-03-12,9.636,9.642,9.543,9.602,59151,0
2010-03-15,9.543,9.58,9.515,9.555,30791,0
2010-03-16,9.53,9.696,9.53,9.63,63581,0
2010-03-17,9.73,9.751,9.672,9.73,90073,0
2010-03-18,9.672,9.763,9.672,9.723,49490,0
2010-03-19,9.701,9.763,9.3356,9.636,79935,0
2010-03-22,9.4674,9.642,9.4674,9.572,59281,0
2010-03-23,9.63,9.63,9.572,9.618,94432,0
2010-03-24,9.588,9.666,9.55,9.65,91801,0
2010-03-25,9.684,9.701,9.613,9.613,83331,0
2010-03-26,9.613,9.684,9.607,9.677,47596,0
2010-03-29,9.677,9.701,9.65,9.654,51559,0
2010-03-30,9.672,9.73,9.659,9.709,52834,0
2010-03-31,9.73,9.737,9.625,9.684,86108,0
2010-04-01,9.677,9.818,9.677,9.763,37149,0
2010-04-05,9.751,9.808,9.672,9.775,40673,0
2010-04-06,9.723,9.818,9.709,9.808,77225,0
2010-04-07,9.808,9.828,9.775,9.779,118784,0
2010-04-08,9.763,9.808,9.659,9.768,49511,0
2010-04-09,9.824,9.859,9.808,9.824,59498,0
2010-04-12,9.779,9.873,9.779,9.845,54414,0
2010-04-13,9.818,9.904,9.818,9.898,74978,0
2010-04-14,10.021,10.021,9.923,9.981,75042,0
2010-04-15,9.898,10.034,9.898,9.981,37323,0
2010-04-16,9.962,9.989,9.859,9.916,70105,0
2010-04-19,9.808,9.908,9.808,9.904,60629,0
2010-04-20,9.943,10.007,9.923,9.981,67327,0
2010-04-21,9.948,9.989,9.916,9.923,33188,0
2010-04-22,9.793,9.929,9.793,9.929,63796,0
2010-04-23,9.861,9.95,9.861,9.925,46922,0
2010-04-26,9.929,10.027,9.929,9.989,63414,0
2010-04-27,9.935,9.994,9.834,9.873,54449,0
2010-04-28,9.873,9.904,9.786,9.824,39376,0
2010-04-29,9.867,9.974,9.824,9.916,40415,0
2010-04-30,9.879,9.89,9.828,9.828,56887,0
2010-05-03,9.853,9.873,9.808,9.873,76905,0
2010-05-04,9.768,9.793,9.618,9.677,69998,0
2010-05-05,9.602,9.602,9.3611,9.366,90121,0
2010-05-06,9.3415,9.3415,6.241,8.8065,193960,0
2010-05-07,8.4868,8.7299,8.4549,8.5193,134527,0
2010-05-10,9.0066,9.0066,8.8382,8.9628,65634,0
2010-05-11,8.918,9.0066,8.7363,8.918,45911,0
2010-05-12,8.9877,9.1057,8.9877,9.0922,33335,0
2010-05-13,8.9877,9.2627,8.9829,9.0186,21359,0
2010-05-14,8.8908,8.8908,8.7363,8.7997,63140,0
2010-05-17,8.8243,8.8243,8.6117,8.8065,52617,0
2010-05-18,8.7997,8.8615,8.3748,8.6628,40487,0
2010-05-19,8.6057,8.6445,8.4067,8.4499,49376,0
2010-05-20,8.3635,8.3635,8.0938,8.2372,74022,0
2010-05-21,8.1186,8.2824,7.9875,8.2312,96857,0
2010-05-24,8.1704,8.2616,8.1564,8.2261,35251,0
2010-05-25,8.0825,8.1378,7.864,8.1378,58670,0
2010-05-26,8.1496,8.2824,8.0578,8.0938,34729,0
2010-05-27,8.2751,8.4617,8.2751,8.4268,55791,0
2010-05-28,8.3934,8.4617,8.3934,8.4137,26272,0
2010-06-01,8.3563,8.4868,8.2751,8.3993,55704,0
2010-06-02,8.4868,8.5193,8.3689,8.5003,14778,0
2010-06-03,8.4436,8.5315,8.4436,8.5254,30801,0
2010-06-04,8.4322,8.4322,8.2684,8.2684,23033,0
2010-06-07,8.2029,8.2493,8.0257,8.0257,38723,0
2010-06-08,7.9807,8.1378,7.9675,8.0938,35783,0
2010-06-09,8.0993,8.2616,8.0383,8.0383,26388,0
2010-06-10,8.1822,8.2082,8.1186,8.2029,43791,0
2010-06-11,8.0514,8.2616,8.0514,8.2616,28540,0
2010-06-14,8.2751,8.4436,8.2751,8.3506,29450,0
2010-06-15,8.3871,8.538,8.3871,8.538,22525,0
2010-06-16,8.538,8.5986,8.4499,8.5559,27766,0
2010-06-17,8.6117,8.6445,8.538,8.6299,26177,0
2010-06-18,8.6894,8.6894,8.5631,8.5857,23056,0
2010-06-21,8.6183,8.6563,8.5003,8.5063,27719,0
2010-06-22,8.5505,8.5986,8.3563,8.3563,40925,0
2010-06-23,8.4268,8.4268,8.2312,8.3689,31609,0
2010-06-24,8.307,8.3323,8.1951,8.2554,58975,0
2010-06-25,8.2493,8.3449,8.1564,8.3128,45800,0
2010-06-28,8.2998,8.3818,8.2372,8.3689,34490,0
2010-06-29,8.3181,8.3181,8.1125,8.2082,34446,0
2010-06-30,8.1334,8.2751,8.102,8.102,59142,0
2010-07-01,8.0639,8.0884,7.8944,8.0194,31642,0
2010-07-02,8.0514,8.0514,7.9626,8.0383,21586,0
2010-07-06,8.3323,8.339,8.032,8.0639,36192,0
2010-07-07,8.1564,8.1951,8.1325,8.1951,84642,0
2010-07-08,8.2493,8.2493,8.1257,8.189,44798,0
2010-07-09,8.2312,8.2939,8.2192,8.2824,29433,0
2010-07-12,8.3323,8.3323,8.2261,8.3181,53291,0
2010-07-13,8.4617,8.4814,8.3449,8.4549,33952,0
2010-07-14,8.5003,8.5254,8.3871,8.4868,62229,0
2010-07-15,8.4814,8.5505,8.3689,8.5193,52230,0
2010-07-16,8.5442,8.5442,8.3818,8.4499,49280,0
2010-07-19,8.4938,8.5193,8.3871,8.4617,38957,0
2010-07-20,8.307,8.5315,8.2684,8.5193,34661,0
2010-07-21,8.6117,8.6508,8.3323,8.3871,47198,0
2010-07-22,8.5127,8.5929,8.5003,8.5315,82707,0
2010-07-23,8.5254,8.6445,8.5193,8.6373,39357,0
2010-07-26,8.6704,8.7493,8.6183,8.6939,77774,0
2010-07-27,8.7953,8.8065,8.6245,8.6765,41229,0
2010-07-28,8.7176,8.7176,8.6628,8.7176,21700,0
2010-07-29,8.7997,8.8202,8.6445,8.7419,46927,0
2010-07-30,8.7299,8.7953,8.6821,8.7822,40071,0
2010-08-02,8.8984,9.0007,8.8984,8.9829,20672,0
2010-08-03,8.9829,8.9877,8.9309,8.9496,23993,0
2010-08-04,9.0186,9.0669,8.9496,9.0469,29890,0
2010-08-05,9.0543,9.0725,8.9829,8.9877,25291,0
2010-08-06,9.0066,9.0235,8.9115,8.9877,48213,0
2010-08-09,9.0866,9.0987,9.0469,9.0789,18653,0
2010-08-10,9.0186,9.042,8.9047,9.0066,34116,0
2010-08-11,8.918,8.918,8.6704,8.7051,44848,0
2010-08-12,8.6563,8.6765,8.2425,8.5929,73545,0
2010-08-13,8.6117,8.6445,8.4868,8.574,58841,0
2010-08-16,8.5986,8.6628,8.5505,8.5929,29701,0
2010-08-17,8.6984,8.788,8.6508,8.7176,27559,0
2010-08-18,8.6984,8.7997,8.5505,8.7557,42530,0
2010-08-19,8.7953,8.7953,8.6057,8.7113,76095,0
2010-08-20,8.7363,8.7419,8.5986,8.7363,67213,0
2010-08-23,8.7822,8.8382,8.7176,8.8065,40900,0
2010-08-24,8.7299,8.7622,8.5806,8.7113,75244,0
2010-08-25,8.6563,8.7255,8.5806,8.6299,74596,0
2010-08-26,8.6299,8.6704,8.4938,8.5857,77166,0
2010-08-27,8.6984,8.6984,8.5254,8.6445,36762,0
2010-08-30,8.6765,8.7419,8.5559,8.5695,44010,0
2010-08-31,8.6201,8.639,8.5236,8.5866,72930,0
2010-09-01,8.7113,8.8314,8.6765,8.7363,46386,0
2010-09-02,8.8065,8.8484,8.7493,8.8314,50038,0
2010-09-03,8.956,8.956,8.8065,8.8615,30193,0
2010-09-07,8.9047,8.9372,8.8243,8.8382,34511,0
2010-09-08,8.8145,8.9236,8.7363,8.8539,50423,0
2010-09-09,8.918,8.918,8.8382,8.8382,61258,0
2010-09-10,8.874,8.9236,8.7997,8.918,53289,0
2010-09-13,8.9309,9.0351,8.9047,8.9877,77824,0
2010-09-14,8.9236,9.1123,8.918,9.0866,92132,0
2010-09-15,9.0469,9.0669,8.9829,9.0186,66710,0
2010-09-16,9.06,9.06,8.9949,9.0351,42967,0
2010-09-17,9.0789,9.0987,9.0186,9.0543,70635,0
2010-09-20,9.1123,9.1589,9.06,9.1589,47803,0
2010-09-21,9.1256,9.1838,9.0922,9.1792,89628,0
2010-09-22,9.1896,9.2355,9.1256,9.1513,38814,0
2010-09-23,9.0186,9.1956,9.0186,9.1513,62554,0
2010-09-24,9.2272,9.3004,9.2109,9.2945,113991,0
2010-09-27,9.3004,9.3248,9.2031,9.2499,92728,0
2010-09-28,9.313,9.3483,9.2224,9.2569,103179,0
2010-09-29,9.2875,9.3611,9.2423,9.3415,158394,0
2010-09-30,9.415,9.4458,9.315,9.3199,65024,0
2010-10-01,9.3199,9.431,9.3199,9.3798,44697,0
2010-10-04,9.4084,9.4084,9.3061,9.3867,95729,0
2010-10-05,9.4084,9.523,9.3483,9.4084,119678,0
2010-10-06,9.4428,9.4547,9.4084,9.418,48021,0
2010-10-07,9.431,9.4498,9.3004,9.3611,80247,0
2010-10-08,9.3611,9.4084,9.3532,9.4084,31056,0
2010-10-11,9.3867,9.4498,9.3296,9.366,26165,0
2010-10-12,9.3483,9.4131,9.2569,9.4131,58615,0
2010-10-13,9.4973,9.508,9.3728,9.4428,32021,0
2010-10-14,9.4498,9.4853,9.3945,9.424,46354,0
2010-10-15,9.4614,9.4744,9.3356,9.3532,83417,0
2010-10-18,9.3415,9.4084,9.3199,9.3611,57367,0
2010-10-19,9.3248,9.3867,9.2499,9.2569,54904,0
2010-10-20,9.2499,9.4084,9.2499,9.3061,62000,0
2010-10-21,9.3611,9.424,9.2627,9.3483,58161,0
2010-10-22,9.3945,9.4005,9.3415,9.4005,68590,0
2010-10-25,9.424,9.424,9.3415,9.366,104778,0
2010-10-26,9.3296,9.418,9.3061,9.418,110849,0
2010-10-27,9.3611,9.4358,9.275,9.3728,103980,0
2010-10-28,9.4498,9.4614,9.2627,9.3611,235782,0
2010-10-29,9.3209,9.414,9.3209,9.4084,70648,0
2010-11-01,9.3728,9.431,9.3004,9.3248,54941,0
2010-11-02,9.3611,9.3798,9.3248,9.3356,39077,0
2010-11-03,9.3356,9.4005,9.313,9.3728,121352,0
2010-11-04,9.3728,9.56,9.3728,9.537,86123,0
2010-11-05,9.502,9.672,9.502,9.659,40730,0
2010-11-08,9.666,9.691,9.58,9.659,60052,0
2010-11-09,9.607,9.613,9.4783,9.4783,38523,0
2010-11-10,9.515,9.55,9.4498,9.4744,50821,0
2010-11-11,9.4614,9.4913,9.4084,9.4674,81756,0
2010-11-12,9.4131,9.431,9.2945,9.313,68059,0
2010-11-15,9.3296,9.3945,9.3199,9.3356,30611,0
2010-11-16,9.3004,9.3004,9.0351,9.1745,103396,0
2010-11-17,9.2224,9.3199,9.2031,9.2499,58373,0
2010-11-18,9.313,9.4428,9.313,9.3945,50579,0
2010-11-19,9.431,9.4853,9.3415,9.4498,43817,0
2010-11-22,9.418,9.4428,9.3483,9.4428,53356,0
2010-11-23,9.4131,9.4131,9.2499,9.366,57191,0
2010-11-24,9.4674,9.4674,9.3728,9.4005,48087,0
2010-11-26,9.366,9.3945,9.3356,9.3798,11028,0
2010-11-29,9.2875,9.3728,9.2272,9.313,44269,0
2010-11-30,9.2365,9.3014,9.2109,9.2895,91034,0
2010-12-01,9.3415,9.4428,9.3415,9.4131,40010,0
2010-12-02,9.366,9.502,9.366,9.4744,27868,0
2010-12-03,9.4744,9.537,9.4498,9.537,55482,0
2010-12-06,9.4853,9.537,9.4084,9.4084,66270,0
2010-12-07,9.4358,9.523,9.3248,9.3945,33532,0
2010-12-08,9.366,9.424,9.3296,9.366,21677,0
2010-12-09,9.3248,9.431,9.3248,9.3532,46817,0
2010-12-10,9.3483,9.431,9.3248,9.3415,28121,0
2010-12-13,9.3532,9.366,9.2423,9.3356,27844,0
2010-12-14,9.3867,9.3867,9.2031,9.2423,79516,0
2010-12-15,9.2569,9.3061,9.1589,9.1589,29833,0
2010-12-16,9.1867,9.3219,9.1867,9.3043,59392,0
2010-12-17,9.2683,9.543,9.2683,9.3248,37502,0
2010-12-20,9.3728,9.4498,9.2945,9.3483,50295,0
2010-12-21,9.3945,9.4744,9.3296,9.4084,38132,0
2010-12-22,9.366,9.424,9.2875,9.4084,38250,0
2010-12-23,9.4428,9.508,9.3532,9.3945,48412,0
2010-12-27,9.3356,9.4614,9.3356,9.4498,27293,0
2010-12-28,9.4853,9.4853,9.3483,9.4614,39698,0
2010-12-29,9.4634,9.4873,9.3464,9.4518,31904,0
2010-12-30,9.3945,9.4873,9.365,9.4518,26554,0
2010-12-31,9.4528,9.4853,9.3788,9.4015,60902,0
2011-01-03,9.4853,9.515,9.4131,9.502,49287,0
2011-01-04,9.4913,9.502,9.424,9.4614,26312,0
2011-01-05,9.424,9.523,9.424,9.515,24945,0
2011-01-06,9.537,9.537,9.4614,9.4674,54392,0
2011-01-07,9.537,9.537,9.3728,9.4614,48294,0
2011-01-10,9.3798,9.3945,9.2627,9.3415,67248,0
2011-01-11,9.366,9.4005,9.3296,9.3728,52828,0
2011-01-12,9.4084,9.508,9.4084,9.4498,34803,0
2011-01-13,9.4498,9.543,9.4498,9.543,40783,0
2011-01-14,9.607,9.786,9.602,9.709,130535,0
2011-01-18,9.7,9.7,9.507,9.55,85647,0
2011-01-19,9.4903,9.55,9.4903,9.5,39904,0
2011-01-20,9.4547,9.523,9.3945,9.4973,31745,0
2011-01-21,9.508,9.607,9.4973,9.543,40456,0
2011-01-24,9.4973,9.618,9.4973,9.618,36583,0
2011-01-25,9.63,9.659,9.555,9.659,33764,0
2011-01-26,9.654,9.751,9.636,9.716,34059,0
2011-01-27,9.716,9.775,9.691,9.744,49636,0
2011-01-28,9.751,9.763,9.537,9.607,30936,0
2011-01-31,9.627,9.67,9.503,9.547,42022,0
2011-02-01,9.602,9.691,9.588,9.672,33798,0
2011-02-02,9.684,9.737,9.666,9.723,25262,0
2011-02-03,9.751,9.809,9.708,9.794,69020,0
2011-02-04,9.808,9.839,9.696,9.763,34575,0
2011-02-07,9.8,9.879,9.8,9.867,25012,0
2011-02-08,9.853,9.935,9.853,9.879,53470,0
2011-02-09,9.828,9.845,9.768,9.834,26980,0
2011-02-10,9.794,9.891,9.744,9.835,39329,0
2011-02-11,9.793,9.867,9.786,9.834,29132,0
2011-02-14,9.859,9.859,9.779,9.793,30508,0
2011-02-15,9.756,9.808,9.701,9.709,19789,0
2011-02-16,9.756,9.808,9.751,9.768,18447,0
2011-02-18,9.828,9.854,9.787,9.819,25719,0
2011-02-22,9.723,9.779,9.55,9.572,107625,0
2011-02-23,9.613,9.613,9.4913,9.537,34343,0
2011-02-24,9.4853,9.588,9.4674,9.572,44472,0
2011-02-25,9.595,9.684,9.587,9.665,24192,0
2011-02-28,9.691,9.77,9.691,9.738,28177,0
2011-03-01,9.715,9.78,9.624,9.628,30122,0
2011-03-02,9.617,9.665,9.617,9.649,42719,0
2011-03-03,9.715,9.824,9.69,9.813,46033,0
2011-03-04,9.787,9.801,9.684,9.744,16123,0
2011-03-07,9.756,9.787,9.625,9.658,22396,0
2011-03-08,9.653,9.768,9.641,9.723,51507,0
2011-03-09,9.69,9.763,9.649,9.708,17379,0
2011-03-10,9.658,9.658,9.4833,9.54,25140,0
2011-03-11,9.4604,9.571,9.4604,9.55,47446,0
2011-03-14,9.4783,9.513,9.4054,9.4783,27727,0
2011-03-15,9.3512,9.3582,8.9197,9.2985,163321,0
2011-03-16,9.2244,9.2985,9.1084,9.1084,72467,0
2011-03-17,9.1916,9.2985,9.1916,9.2305,26666,0
2011-03-18,9.2965,9.4104,9.2965,9.3306,24090,0
2011-03-21,9.417,9.4724,9.3985,9.43,42076,0
2011-03-22,9.4528,9.4953,9.3975,9.4035,33969,0
2011-03-23,9.4408,9.559,9.3699,9.529,54586,0
2011-03-24,9.522,9.649,9.522,9.617,49721,0
2011-03-25,9.624,9.723,9.624,9.677,30497,0
2011-03-28,9.7,9.73,9.612,9.612,35846,0
2011-03-29,9.612,9.641,9.542,9.612,64851,0
2011-03-30,9.677,9.708,9.658,9.658,35972,0
2011-03-31,9.652,9.701,9.645,9.652,22457,0
2011-04-01,9.708,9.723,9.635,9.671,29452,0
2011-04-04,9.677,9.73,9.671,9.69,18173,0
2011-04-05,9.637,9.761,9.637,9.748,49728,0
2011-04-06,9.763,9.794,9.708,9.73,33082,0
2011-04-07,9.697,9.844,9.697,9.74,45607,0
2011-04-08,9.775,9.847,9.751,9.801,60109,0
2011-04-11,9.787,9.809,9.695,9.708,17826,0
2011-04-12,9.635,9.702,9.628,9.666,40688,0
2011-04-13,9.665,9.757,9.635,9.683,28460,0
2011-04-14,9.606,9.7,9.559,9.665,30629,0
2011-04-15,9.7,9.737,9.658,9.723,24885,0
2011-04-18,9.665,9.671,9.553,9.671,56641,0
2011-04-19,9.624,9.763,9.624,9.723,71733,0
2011-04-20,9.819,9.91,9.813,9.819,51728,0
2011-04-21,9.91,9.957,9.869,9.892,43113,0
2011-04-25,9.938,9.946,9.855,9.931,15016,0
2011-04-26,9.943,10.049,9.943,10.024,58822,0
2011-04-27,10.062,10.069,10.009,10.037,28186,0
2011-04-28,10.009,10.188,10.009,10.153,74764,0
2011-04-29,10.132,10.213,10.117,10.187,60536,0
2011-05-02,10.207,10.253,10.13,10.16,67662,0
2011-05-03,10.15,10.167,10.075,10.122,43716,0
2011-05-04,10.153,10.153,10.002,10.075,20048,0
2011-05-05,9.962,10.055,9.915,9.974,31870,0
2011-05-06,10.092,10.135,10.012,10.035,37682,0
2011-05-09,10.002,10.107,9.982,10.08,30073,0
2011-05-10,10.092,10.188,10.084,10.177,14492,0
2011-05-11,10.196,10.196,9.995,10.017,23072,0
2011-05-12,10.035,10.092,9.975,10.06,24201,0
2011-05-13,10.092,10.1,9.975,9.975,8914,0
2011-05-16,9.989,10.024,9.929,9.929,17990,0
2011-05-17,9.89,9.943,9.837,9.923,26959,0
2011-05-18,9.884,10.029,9.884,9.989,40386,0
2011-05-19,10.029,10.06,9.975,10.029,21476,0
2011-05-20,10.035,10.108,9.982,10.055,98230,0
2011-05-23,9.995,9.995,9.878,9.943,50823,0
2011-05-24,9.982,10.08,9.916,9.943,80147,0
2011-05-25,9.89,10.049,9.89,10.035,51065,0
2011-05-26,10.017,10.1,9.954,10.068,52329,0
2011-05-27,10.075,10.15,10.061,10.122,21185,0
2011-05-31,10.17,10.233,10.153,10.164,39254,0
2011-06-01,10.15,10.183,10.002,10.017,53291,0
2011-06-02,10.002,10.043,9.962,10.017,19673,0
2011-06-03,9.935,10.002,9.878,9.935,62184,0
2011-06-06,9.904,9.928,9.804,9.811,39448,0
2011-06-07,9.812,9.925,9.812,9.817,38662,0
2011-06-08,9.828,9.834,9.741,9.762,29447,0
2011-06-09,9.741,9.886,9.741,9.879,20805,0
2011-06-10,9.82,9.842,9.684,9.738,31844,0
2011-06-13,9.746,9.782,9.628,9.658,41135,0
2011-06-14,9.696,9.814,9.696,9.782,35476,0
2011-06-15,9.738,9.738,9.6,9.649,28096,0
2011-06-16,9.618,9.661,9.553,9.578,28080,0
2011-06-17,9.655,9.673,9.578,9.601,22115,0
2011-06-20,9.612,9.702,9.612,9.684,21279,0
2011-06-21,9.672,9.831,9.672,9.82,16418,0
2011-06-22,9.811,9.831,9.724,9.759,54787,0
2011-06-23,9.697,9.741,9.548,9.735,38798,0
2011-06-24,9.762,9.762,9.63,9.65,16895,0
2011-06-27,9.673,9.773,9.65,9.748,30636,0
2011-06-28,9.762,9.874,9.762,9.868,24664,0
2011-06-29,9.9,9.991,9.9,9.958,29474,0
2011-06-30,9.948,10.08,9.948,10.034,26571,0
2011-07-01,10.005,10.186,10.005,10.176,39642,0
2011-07-05,10.153,10.153,10.027,10.079,49128,0
2011-07-06,10.019,10.14,10.014,10.134,53284,0
2011-07-07,10.183,10.324,10.183,10.295,64340,0
2011-07-08,10.214,10.284,10.149,10.264,62112,0
2011-07-11,10.165,10.165,9.892,10.053,22590,0
2011-07-12,10.021,10.053,9.973,9.978,31199,0
2011-07-13,9.991,10.057,9.919,9.991,67023,0
2011-07-14,9.972,10.021,9.853,9.853,14212,0
2011-07-15,9.868,9.946,9.86,9.9,42396,0
2011-07-18,9.879,9.879,9.718,9.839,69645,0
2011-07-19,9.849,9.944,9.849,9.929,39818,0
2011-07-20,9.986,10.015,9.966,9.991,30733,0
2011-07-21,10.021,10.153,10.021,10.14,42721,0
2011-07-22,10.16,10.183,10.091,10.149,55372,0
2011-07-25,10.066,10.112,10.04,10.066,45586,0
2011-07-26,10.056,10.104,9.963,10.072,77378,0
2011-07-27,9.986,9.991,9.879,9.9,88577,0
2011-07-28,9.849,9.948,9.713,9.841,34897,0
2011-07-29,9.735,9.891,9.693,9.814,33921,0
2011-08-01,9.9,9.938,9.535,9.807,98616,0
2011-08-02,9.685,9.857,9.556,9.568,51383,0
2011-08-03,9.538,9.653,9.3897,9.612,48763,0
2011-08-04,9.43,9.504,9.0196,9.0298,147103,0
2011-08-05,9.1715,9.2244,8.6464,8.9638,117469,0
2011-08-08,8.7157,8.7157,7.9933,8.2971,145549,0
2011-08-09,8.0392,8.6802,7.9933,8.6802,140877,0
2011-08-10,8.5371,8.6589,8.3487,8.5174,169380,0
2011-08-11,8.5101,8.9171,8.4965,8.8401,47373,0
2011-08-12,8.8457,8.9893,8.8092,8.8889,50082,0
2011-08-15,9.058,9.1456,9.0216,9.1123,27437,0
2011-08-16,8.9702,9.1456,8.9702,9.0516,43770,0
2011-08-17,9.0516,9.2206,9.0264,9.1123,46476,0
2011-08-18,8.8651,8.8651,8.6464,8.7299,50492,0
2011-08-19,8.6491,8.8128,8.5713,8.5713,45912,0
2011-08-22,8.6663,8.741,8.5559,8.5866,51105,0
2011-08-23,8.6589,8.9226,8.6137,8.9226,60624,0
2011-08-24,8.8779,9.058,8.8779,9.0439,36402,0
2011-08-25,9.0779,9.0977,8.8281,8.8281,63590,0
2011-08-26,8.751,8.9949,8.7059,8.9411,54358,0
2011-08-29,9.0027,9.1994,9.0027,9.1916,41717,0
2011-08-30,9.1123,9.2559,9.0779,9.2559,27484,0
2011-08-31,9.3014,9.3326,9.1745,9.2325,46193,0
2011-09-01,9.2549,9.3004,9.1589,9.1705,34083,0
2011-09-02,8.9979,9.0102,8.9152,8.956,26086,0
2011-09-06,8.7373,8.8306,8.6526,8.8306,33239,0
2011-09-07,8.9011,9.0836,8.9011,9.0706,38594,0
2011-09-08,9.0075,9.0639,8.928,8.9411,27849,0
2011-09-09,8.8243,8.8484,8.6021,8.6894,37851,0
2011-09-12,8.5823,8.6939,8.5245,8.6894,47233,0
2011-09-13,8.6618,8.7852,8.6618,8.751,23397,0
2011-09-14,8.7649,8.928,8.6939,8.8697,25560,0
2011-09-15,8.9411,9.0075,8.902,8.9608,30101,0
2011-09-16,8.9411,9.0561,8.9411,9.0075,32442,0
2011-09-19,8.9206,8.9206,8.7649,8.8484,37087,0
2011-09-20,8.8314,8.928,8.7925,8.8314,37332,0
2011-09-21,8.798,8.8193,8.5514,8.5514,35756,0
2011-09-22,8.3496,8.3556,8.1531,8.2572,69709,0
2011-09-23,8.2599,8.3705,8.1694,8.2218,95472,0
2011-09-26,8.2639,8.5055,8.2312,8.4911,88175,0
2011-09-27,8.5768,8.7925,8.5768,8.6021,70084,0
2011-09-28,8.6021,8.751,8.4735,8.4911,65487,0
2011-09-29,8.6156,8.6939,8.4348,8.5245,66539,0
2011-09-30,8.3977,8.4929,8.3449,8.3449,97324,0
2011-10-03,8.2657,8.293,8.0647,8.0714,108877,0
2011-10-04,7.996,8.1736,7.7852,8.1531,42156,0
2011-10-05,8.1469,8.3909,8.1334,8.3773,27247,0
2011-10-06,8.3121,8.5092,8.3121,8.5092,32050,0
2011-10-07,8.5621,8.5685,8.4426,8.4426,91128,0
2011-10-10,8.5227,8.7629,8.5227,8.7176,41104,0
2011-10-11,8.693,8.8119,8.6802,8.7703,27866,0
2011-10-12,9.0007,9.0007,8.8438,8.9011,60729,0
2011-10-13,8.8185,8.8539,8.7255,8.8306,15661,0
2011-10-14,8.9011,9.0498,8.9011,8.9877,29134,0
2011-10-17,8.9608,8.9949,8.8119,8.8539,22946,0
2011-10-18,8.798,9.0836,8.7703,9.0139,85508,0
2011-10-19,8.9748,9.0498,8.9206,8.9478,40972,0
2011-10-20,8.9206,8.9877,8.8306,8.9683,46779,0
2011-10-21,9.0112,9.1304,8.8074,8.8074,27411,0
2011-10-24,8.9877,9.1123,8.9877,8.9949,74500,0
2011-10-25,8.9979,8.9979,8.8697,8.8697,49198,0
2011-10-26,9.0075,9.0639,8.876,9.0639,52269,0
2011-10-27,9.3268,9.501,9.2683,9.3592,41453,0
2011-10-28,9.3935,9.4378,9.3444,9.4084,31272,0
2011-10-31,9.3386,9.3386,9.1676,9.1886,37649,0
2011-11-01,8.9077,9.0148,8.876,8.9838,49764,0
2011-11-02,9.042,9.1027,8.9712,9.042,34572,0
2011-11-03,9.0932,9.275,9.0148,9.1976,96209,0
2011-11-04,9.1638,9.1994,9.0669,9.1867,30210,0
2011-11-07,9.158,9.2196,9.0942,9.1985,32990,0
2011-11-08,9.2196,9.3199,9.2129,9.3014,28473,0
2011-11-09,9.1572,9.1572,8.9431,8.956,49903,0
2011-11-10,9.041,9.0533,8.9289,8.9702,36604,0
2011-11-11,9.0677,9.1705,9.0677,9.0742,47140,0
2011-11-14,9.0742,9.0742,8.9515,8.9648,33249,0
2011-11-15,8.9712,9.0235,8.9039,9.0112,55354,0
2011-11-16,8.8889,9.0046,8.8577,8.8832,30748,0
2011-11-17,8.8392,8.8392,8.6419,8.6609,20857,0
2011-11-18,8.7157,8.7906,8.6794,8.6794,43927,0
2011-11-21,8.5705,8.5816,8.4436,8.4823,61662,0
2011-11-22,8.4823,8.5705,8.4499,8.5432,40497,0
2011-11-23,8.4823,8.4902,8.3705,8.3705,48080,0
2011-11-25,8.3653,8.4789,8.286,8.4129,23355,0
2011-11-28,8.575,8.6272,8.5092,8.5559,47413,0
2011-11-29,8.5296,8.6765,8.4902,8.6146,42187,0
2011-11-30,8.8511,8.928,8.7925,8.866,56004,0
2011-12-01,8.8871,8.9353,8.8871,8.902,41715,0
2011-12-02,8.9838,9.0533,8.9353,8.9353,42172,0
2011-12-05,9.0333,9.0932,8.9702,9.0148,39615,0
2011-12-06,8.9923,9.0361,8.9648,8.9712,35140,0
2011-12-07,8.9628,9.0734,8.9077,9.041,54777,0
2011-12-08,8.9893,8.9979,8.829,8.8364,87746,0
2011-12-09,8.8037,8.9979,8.8037,8.9702,35081,0
2011-12-12,8.9216,8.9289,8.7493,8.8185,41955,0
2011-12-13,8.8808,8.9289,8.6849,8.7022,32462,0
2011-12-14,8.7353,8.7353,8.5576,8.5957,49421,0
2011-12-15,8.6573,8.7236,8.4436,8.6454,100075,0
2011-12-16,8.7157,8.7236,8.6299,8.6921,47596,0
2011-12-19,8.6956,8.7353,8.5055,8.511,34023,0
2011-12-20,8.6454,8.7768,8.6454,8.7686,66308,0
2011-12-21,8.7768,8.8109,8.7095,8.7565,57348,0
2011-12-22,8.7971,8.8185,8.741,8.7686,102616,0
2011-12-23,8.8364,8.8467,8.7888,8.829,51087,0
2011-12-27,8.8438,8.8871,8.8185,8.8549,52414,0
2011-12-28,8.8549,8.8808,8.7022,8.7565,86646,0
2011-12-29,8.7686,8.8234,8.7157,8.741,44792,0
2011-12-30,8.7077,8.873,8.7077,8.873,92256,0
2012-01-03,9.0333,9.041,8.9487,8.9487,36817,0
2012-01-04,8.9077,9.0102,8.902,9.0102,15424,0
2012-01-05,8.9838,9.0274,8.902,9.0102,63726,0
2012-01-06,8.9757,9.0333,8.9487,8.956,33294,0
2012-01-09,8.9979,9.0799,8.9979,9.0799,46863,0
2012-01-10,9.1437,9.1705,9.0734,9.1705,30574,0
2012-01-11,9.0836,9.1397,9.076,9.1123,34346,0
2012-01-12,9.1256,9.1685,9.0904,9.0967,36395,0
2012-01-13,9.06,9.0734,9.0102,9.041,25781,0
2012-01-17,9.1075,9.1705,9.0875,9.1152,44878,0
2012-01-18,9.0884,9.2139,9.0884,9.2139,38048,0
2012-01-19,9.2683,9.2895,9.2335,9.2895,63577,0
2012-01-20,9.3071,9.3386,9.2539,9.3386,35145,0
2012-01-23,9.3897,9.4624,9.3336,9.4624,50369,0
2012-01-24,9.4112,9.4694,9.3611,9.4694,79469,0
2012-01-25,9.4813,9.561,9.422,9.536,57378,0
2012-01-26,9.567,9.635,9.4873,9.567,57048,0
2012-01-27,9.554,9.634,9.4923,9.634,29250,0
2012-01-30,9.536,9.616,9.506,9.612,23580,0
2012-01-31,9.601,9.684,9.601,9.653,26125,0
2012-02-01,9.692,9.834,9.692,9.805,40246,0
2012-02-02,9.823,9.861,9.797,9.827,19358,0
2012-02-03,9.855,10.006,9.855,9.929,36114,0
2012-02-06,9.87,9.936,9.827,9.875,48128,0
2012-02-07,9.84,9.937,9.84,9.882,39146,0
2012-02-08,9.923,9.987,9.896,9.903,49217,0
2012-02-09,9.945,9.972,9.923,9.957,23879,0
2012-02-10,9.87,9.923,9.823,9.855,45630,0
2012-02-13,9.936,9.936,9.861,9.882,34601,0
2012-02-14,9.889,9.903,9.84,9.875,30257,0
2012-02-15,9.929,9.949,9.855,9.861,41651,0
2012-02-16,9.889,9.949,9.882,9.903,36728,0
2012-02-17,9.949,9.987,9.915,9.93,19039,0
2012-02-21,9.965,10.043,9.965,9.977,14621,0
2012-02-22,10.001,10.036,9.972,9.992,13999,0
2012-02-23,10.016,10.069,9.985,9.991,55425,0
2012-02-24,10.071,10.089,10.023,10.055,23805,0
2012-02-27,10.022,10.069,9.991,10.069,16877,0
2012-02-28,10.055,10.11,10.016,10.11,75755,0
2012-02-29,10.137,10.137,10.053,10.057,36402,0
2012-03-01,10.089,10.129,10.071,10.097,34926,0
2012-03-02,10.13,10.13,10.012,10.03,21816,0
2012-03-05,10.001,10.017,9.923,9.972,125028,0
2012-03-06,9.896,9.896,9.797,9.804,28334,0
2012-03-07,9.827,9.916,9.827,9.903,13680,0
2012-03-08,10.001,10.052,9.945,10.052,17786,0
2012-03-09,10.051,10.055,10.011,10.029,17487,0
2012-03-12,10.055,10.063,9.987,10.029,20779,0
2012-03-13,10.055,10.142,10.043,10.142,42904,0
2012-03-14,10.167,10.199,10.089,10.12,19522,0
2012-03-15,10.12,10.162,10.089,10.129,24399,0
2012-03-16,10.154,10.167,10.097,10.112,22070,0
2012-03-19,10.142,10.179,10.082,10.112,35942,0
2012-03-20,10.082,10.15,10.001,10.142,52959,0
2012-03-21,10.142,10.162,10.097,10.129,20996,0
2012-03-22,10.105,10.105,10.007,10.055,45135,0
2012-03-23,10.099,10.122,10.044,10.099,36808,0
2012-03-26,10.162,10.224,10.142,10.179,36772,0
2012-03-27,10.211,10.239,10.12,10.179,49923,0
2012-03-28,10.167,10.167,10.011,10.023,39493,0
2012-03-29,10.023,10.036,9.972,10.036,34089,0
2012-03-30,10.065,10.132,10.053,10.083,12286,0
2012-04-02,10.056,10.265,10.044,10.247,52953,0
2012-04-03,10.228,10.237,10.153,10.153,42653,0
2012-04-04,10.032,10.109,10.019,10.074,24406,0
2012-04-05,10.08,10.109,10.014,10.032,27638,0
2012-04-09,9.966,10.007,9.908,9.979,20102,0
2012-04-10,9.958,9.979,9.75,9.797,42479,0
2012-04-11,9.889,9.938,9.861,9.882,37803,0
2012-04-12,9.916,9.979,9.908,9.958,23851,0
2012-04-13,9.958,9.958,9.855,9.876,12064,0
2012-04-16,9.876,9.93,9.822,9.882,18878,0
2012-04-17,9.949,10.031,9.914,9.993,32550,0
2012-04-18,9.979,10.024,9.979,10.024,12603,0
2012-04-19,10.024,10.03,9.923,9.966,28341,0
2012-04-20,9.981,10.019,9.959,9.995,15853,0
2012-04-23,9.958,9.966,9.846,9.966,39406,0
2012-04-24,9.966,10.007,9.916,9.966,17453,0
2012-04-25,10.017,10.082,9.993,10.078,38016,0
2012-04-26,10.099,10.099,10.007,10.072,17464,0
2012-04-27,10.102,10.158,10.074,10.138,12988,0
2012-04-30,10.152,10.152,10.045,10.083,28712,0
2012-05-01,10.108,10.17,10.083,10.108,44449,0
2012-05-02,10.109,10.109,10.019,10.053,44947,0
2012-05-03,10.073,10.073,9.978,10.001,37635,0
2012-05-04,9.995,9.995,9.904,9.917,22217,0
2012-05-07,9.917,9.917,9.84,9.883,23425,0
2012-05-08,9.889,9.889,9.696,9.797,23924,0
2012-05-09,9.699,9.747,9.634,9.694,38951,0
2012-05-10,9.778,9.778,9.65,9.673,56893,0
2012-05-11,9.638,9.692,9.544,9.585,34773,0
2012-05-14,9.513,9.537,9.4408,9.4408,55109,0
2012-05-15,9.4614,9.4614,9.3572,9.364,44121,0
2012-05-16,9.4094,9.429,9.2915,9.2985,23365,0
2012-05-17,9.2915,9.2915,9.1285,9.1351,27527,0
2012-05-18,9.1427,9.2003,8.9838,8.9838,45697,0
2012-05-21,9.0498,9.1572,8.9997,9.1572,25913,0
2012-05-22,9.2149,9.2355,9.1503,9.1916,69726,0
2012-05-23,9.1427,9.2588,9.0987,9.2423,32069,0
2012-05-24,9.2263,9.2856,9.1503,9.2079,36088,0
2012-05-25,9.2272,9.2272,9.1638,9.2003,15852,0
2012-05-29,9.2646,9.2985,9.1801,9.2703,25087,0
2012-05-30,9.2215,9.2215,9.0235,9.0856,72174,0
2012-05-31,9.0361,9.1705,8.9766,9.057,37329,0
2012-06-01,8.9487,8.9702,8.8587,8.873,52561,0
2012-06-04,8.866,8.956,8.8334,8.8852,40682,0
2012-06-05,8.9096,9.0017,8.9096,9.0017,24587,0
2012-06-06,9.1331,9.1553,8.9318,9.1475,38001,0
2012-06-07,9.2693,9.2693,9.1256,9.2051,49038,0
2012-06-08,9.1801,9.279,9.1705,9.279,35316,0
2012-06-11,9.3798,9.3798,9.1765,9.1765,21983,0
2012-06-12,9.2432,9.2994,9.1572,9.2865,41046,0
2012-06-13,9.2224,9.3386,9.2079,9.2079,23086,0
2012-06-14,9.2432,9.3386,9.2432,9.3316,51225,0
2012-06-15,9.3728,9.43,9.3454,9.422,40840,0
2012-06-18,9.422,9.4714,9.3454,9.4564,20528,0
2012-06-19,9.516,9.553,9.4714,9.4963,31612,0
2012-06-20,9.501,9.589,9.501,9.538,44378,0
2012-06-21,9.571,9.603,9.4112,9.416,31954,0
2012-06-22,9.4823,9.4953,9.3867,9.4498,16943,0
2012-06-25,9.43,9.4358,9.1503,9.3454,47395,0
2012-06-26,9.3798,9.4508,9.2935,9.4112,28272,0
2012-06-27,9.43,9.516,9.416,9.516,18921,0
2012-06-28,9.4893,9.501,9.3454,9.501,18671,0
2012-06-29,9.58,9.694,9.58,9.694,37587,0
2012-07-02,9.762,9.795,9.699,9.795,26677,0
2012-07-03,9.793,9.853,9.765,9.853,29195,0
2012-07-05,9.759,9.813,9.737,9.765,25224,0
2012-07-06,9.755,9.762,9.623,9.708,18399,0
2012-07-09,9.65,9.699,9.628,9.699,50213,0
2012-07-10,9.747,9.747,9.565,9.628,14556,0
2012-07-11,9.61,9.66,9.559,9.641,19674,0
2012-07-12,9.61,9.634,9.515,9.615,37797,0
2012-07-13,9.594,9.697,9.594,9.665,17327,0
2012-07-16,9.681,9.708,9.615,9.699,22621,0
2012-07-17,9.689,9.787,9.615,9.733,36717,0
2012-07-18,9.689,9.826,9.689,9.826,28006,0
2012-07-19,9.876,9.876,9.815,9.854,25803,0
2012-07-20,9.772,9.813,9.759,9.801,16769,0
2012-07-23,9.681,9.755,9.596,9.747,38461,0
2012-07-24,9.755,9.755,9.623,9.674,24562,0
2012-07-25,9.724,9.724,9.628,9.681,12699,0
2012-07-26,9.739,9.839,9.739,9.833,21567,0
2012-07-27,9.875,10.068,9.875,9.973,23151,0
2012-07-30,10.009,10.027,9.896,9.938,27574,0
2012-07-31,9.968,9.981,9.876,9.952,13312,0
2012-08-01,10.059,10.104,9.951,10.068,34293,0
2012-08-02,10.054,10.081,9.908,9.981,27338,0
2012-08-03,10.04,10.173,10.04,10.054,37951,0
2012-08-06,10.149,10.207,10.081,10.095,36419,0
2012-08-07,10.119,10.224,10.119,10.161,19310,0
2012-08-08,10.168,10.241,10.154,10.185,15740,0
2012-08-09,10.207,10.395,10.193,10.367,26585,0
2012-08-10,10.367,10.367,10.266,10.274,18468,0
2012-08-13,10.287,10.293,10.173,10.257,7862,0
2012-08-14,10.224,10.293,10.2,10.248,27552,0
2012-08-15,10.274,10.274,10.134,10.193,58103,0
2012-08-16,10.207,10.318,10.173,10.212,16406,0
2012-08-17,10.241,10.257,10.185,10.224,7512,0
2012-08-20,10.241,10.257,10.2,10.207,24577,0
2012-08-21,10.212,10.324,10.179,10.2,21274,0
2012-08-22,10.2,10.248,10.173,10.248,30485,0
2012-08-23,10.257,10.257,10.162,10.168,38631,0
2012-08-24,10.162,10.403,10.134,10.207,63796,0
2012-08-27,10.193,10.233,10.168,10.2,19830,0
2012-08-28,10.162,10.22,10.127,10.149,53226,0
2012-08-29,10.168,10.207,10.059,10.127,28891,0
2012-08-30,10.126,10.126,10.024,10.045,29672,0
2012-08-31,10.068,10.149,10.068,10.127,17041,0
2012-09-04,10.141,10.173,10.075,10.149,28827,0
2012-09-05,10.149,10.149,10.104,10.111,11452,0
2012-09-06,10.119,10.298,10.119,10.293,40885,0
2012-09-07,10.266,10.36,10.266,10.36,23689,0
2012-09-10,10.381,10.381,10.248,10.293,30464,0
2012-09-11,10.332,10.332,10.293,10.318,25807,0
2012-09-12,10.303,10.389,10.303,10.367,37058,0
2012-09-13,10.396,10.507,10.324,10.487,57457,0
2012-09-14,10.507,10.59,10.507,10.52,58529,0
2012-09-17,10.494,10.549,10.478,10.487,44316,0
2012-09-18,10.457,10.542,10.457,10.542,27632,0
2012-09-19,10.578,10.578,10.534,10.542,23339,0
2012-09-20,10.526,10.585,10.471,10.578,32687,0
2012-09-21,10.549,10.648,10.542,10.634,51917,0
2012-09-24,10.609,10.634,10.526,10.609,43805,0
2012-09-25,10.648,10.654,10.549,10.549,36210,0
2012-09-26,10.578,10.585,10.471,10.471,50928,0
2012-09-27,10.487,10.558,10.487,10.507,53139,0
2012-09-28,10.507,10.534,10.457,10.464,36972,0
2012-10-01,10.478,10.626,10.478,10.549,28475,0
2012-10-02,10.534,10.578,10.446,10.507,26986,0
2012-10-03,10.534,10.578,10.507,10.542,17466,0
2012-10-04,10.59,10.618,10.558,10.585,23540,0
2012-10-05,10.634,10.703,10.603,10.641,20868,0
2012-10-08,10.609,10.618,10.59,10.618,23598,0
2012-10-09,10.648,10.648,10.478,10.499,18425,0
2012-10-10,10.487,10.527,10.353,10.441,67985,0
2012-10-11,10.499,10.499,10.424,10.464,25628,0
2012-10-12,10.494,10.494,10.367,10.446,21654,0
2012-10-15,10.487,10.527,10.451,10.527,26444,0
2012-10-16,10.499,10.661,10.499,10.661,20220,0
2012-10-17,10.69,10.769,10.661,10.753,36515,0
2012-10-18,10.711,10.753,10.697,10.718,14866,0
2012-10-19,10.705,10.705,10.642,10.673,24657,0
2012-10-22,10.69,10.711,10.565,10.668,31272,0
2012-10-23,10.603,10.603,10.432,10.527,34374,0
2012-10-24,10.579,10.611,10.52,10.535,30975,0
2012-10-25,10.62,10.628,10.535,10.611,33091,0
2012-10-26,10.559,10.62,10.52,10.527,34699,0
2012-10-31,10.586,10.842,10.432,10.499,57864,0
2012-11-01,10.514,10.62,10.514,10.565,58371,0
2012-11-02,10.62,10.654,10.494,10.55,34899,0
2012-11-05,10.572,10.586,10.514,10.55,29095,0
2012-11-06,10.55,10.725,10.55,10.654,25877,0
2012-11-07,10.572,10.591,10.487,10.494,43437,0
2012-11-08,10.494,10.514,10.388,10.395,52750,0
2012-11-09,10.322,10.409,10.286,10.352,11671,0
2012-11-12,10.33,10.374,10.286,10.322,11562,0
2012-11-13,10.182,10.344,10.182,10.286,10860,0
2012-11-14,10.222,10.33,9.886,9.906,85604,0
2012-11-15,9.906,9.914,9.741,9.906,62887,0
2012-11-16,9.824,10.121,9.824,10.009,48105,0
2012-11-19,10.196,10.431,9.989,10.164,28195,0
2012-11-20,10.263,10.278,10.196,10.278,39598,0
2012-11-21,10.303,10.303,10.203,10.286,17586,0
2012-11-23,10.417,10.417,10.338,10.359,18885,0
2012-11-26,10.322,10.417,10.292,10.409,31250,0
2012-11-27,10.367,10.464,10.309,10.431,37161,0
2012-11-28,10.338,10.52,10.297,10.52,45037,0
2012-11-29,10.494,10.591,10.487,10.535,29826,0
2012-11-30,10.598,10.598,10.499,10.565,28373,0
2012-12-03,10.579,10.662,10.55,10.611,15041,0
2012-12-04,10.572,10.598,10.494,10.559,28932,0
2012-12-05,10.535,10.579,10.478,10.507,58679,0
2012-12-06,10.499,10.636,10.457,10.543,49340,0
2012-12-07,10.591,10.628,10.451,10.487,41362,0
2012-12-10,10.546,10.639,10.495,10.587,47071,0
2012-12-11,10.546,10.696,10.546,10.633,51096,0
2012-12-12,10.607,10.717,10.582,10.616,37973,0
2012-12-13,10.562,10.639,10.538,10.601,37109,0
2012-12-14,10.575,10.654,10.562,10.639,27214,0
2012-12-17,10.607,10.763,10.607,10.744,77202,0
2012-12-18,10.717,10.83,10.711,10.792,25012,0
2012-12-19,10.796,10.956,10.495,10.77,72592,0
2012-12-20,10.803,10.854,10.777,10.846,50515,0
2012-12-21,10.777,10.874,10.735,10.874,51590,0
2012-12-24,10.839,11.001,10.839,10.983,17245,0
2012-12-26,10.983,10.983,10.786,10.934,53296,0
2012-12-27,10.964,10.983,10.796,10.897,47114,0
2012-12-28,10.792,10.854,10.725,10.744,39158,0
2012-12-31,10.704,10.971,10.666,10.846,66270,0
2013-01-02,11.032,11.121,10.866,11.101,45520,0
2013-01-03,11.064,11.14,11.064,11.128,48443,0
2013-01-04,11.159,11.245,11.116,11.229,72516,0
2013-01-07,11.154,11.198,11.101,11.14,43187,0
2013-01-08,11.167,11.167,11.078,11.167,38393,0
2013-01-09,11.209,11.264,11.143,11.188,70265,0
2013-01-10,11.264,11.298,11.202,11.264,62864,0
2013-01-11,11.276,11.303,11.242,11.298,67445,0
2013-01-14,11.298,11.331,11.264,11.284,16511,0
2013-01-15,11.25,11.325,11.25,11.303,35041,0
2013-01-16,11.27,11.355,11.25,11.347,51083,0
2013-01-17,11.408,11.468,11.372,11.448,58906,0
2013-01-18,11.494,11.586,11.468,11.571,52325,0
2013-01-22,11.579,11.644,11.502,11.586,62358,0
2013-01-23,11.627,11.706,11.553,11.658,69959,0
2013-01-24,11.691,11.706,11.599,11.667,76882,0
2013-01-25,11.713,11.713,11.62,11.636,59855,0
2013-01-28,11.667,11.776,11.614,11.746,61894,0
2013-01-29,11.76,11.842,11.725,11.767,48978,0
2013-01-30,11.787,11.884,11.754,11.787,28232,0
2013-01-31,11.811,11.855,11.754,11.78,37384,0
2013-02-01,11.824,11.927,11.794,11.811,59501,0
2013-02-04,11.811,11.811,11.73,11.76,28343,0
2013-02-05,11.819,11.869,11.746,11.78,47693,0
2013-02-06,11.78,11.794,11.691,11.754,42662,0
2013-02-07,11.754,11.754,11.62,11.674,49213,0
2013-02-08,11.707,11.739,11.668,11.739,82510,0
2013-02-11,11.699,11.725,11.668,11.725,29014,0
2013-02-12,11.761,11.769,11.719,11.747,30985,0
2013-02-13,11.769,11.813,11.747,11.754,27366,0
2013-02-14,11.747,11.781,11.739,11.754,44119,0
2013-02-15,11.747,11.769,11.675,11.707,23835,0
2013-02-19,11.761,11.804,11.691,11.739,56705,0
2013-02-20,11.834,11.834,11.714,11.739,60405,0
2013-02-21,11.754,11.761,11.594,11.627,60475,0
2013-02-22,11.725,11.739,11.545,11.571,27264,0
2013-02-25,11.653,11.707,11.467,11.477,38886,0
2013-02-26,11.485,11.579,11.485,11.571,54339,0
2013-02-27,11.571,11.645,11.536,11.645,44819,0
2013-02-28,11.675,11.781,11.599,11.714,29750,0
2013-03-01,11.636,11.725,11.594,11.725,24272,0
2013-03-04,11.788,11.788,11.636,11.731,29699,0
2013-03-05,11.788,11.857,11.788,11.813,51903,0
2013-03-06,11.813,11.857,11.795,11.85,36844,0
2013-03-07,11.85,11.916,11.85,11.916,34166,0
2013-03-08,11.886,11.959,11.886,11.938,21395,0
2013-03-11,11.938,11.944,11.886,11.916,21006,0
2013-03-12,11.916,12.009,11.892,11.944,42552,0
2013-03-13,12.009,12.009,11.892,11.93,30631,0
2013-03-14,11.878,12.084,11.878,12.07,35285,0
2013-03-15,12.036,12.07,11.973,11.988,24238,0
2013-03-18,11.944,12.024,11.892,11.892,26903,0
2013-03-19,11.886,11.951,11.781,11.843,27558,0
2013-03-20,11.843,11.965,11.843,11.959,23911,0
2013-03-21,11.93,11.983,11.85,11.857,66655,0
2013-03-22,11.965,11.965,11.871,11.938,36972,0
2013-03-25,11.938,11.959,11.85,11.857,26262,0
2013-03-26,11.857,11.959,11.857,11.951,43602,0
2013-03-27,11.951,12.036,11.878,12.036,45240,0
2013-03-28,12.016,12.06,11.988,12.009,33454,0
2013-04-01,11.944,11.995,11.944,11.965,18165,0
2013-04-02,12.009,12.07,11.988,12.07,27517,0
2013-04-03,12.07,12.07,12.002,12.024,18029,0
2013-04-04,12.024,12.052,11.951,11.965,26186,0
2013-04-05,11.907,11.995,11.907,11.959,16738,0
2013-04-08,11.995,12.07,11.938,11.965,30660,0
2013-04-09,11.93,12.028,11.93,12.028,20454,0
2013-04-10,12.053,12.225,12.053,12.217,38441,0
2013-04-11,12.17,12.318,12.17,12.281,39551,0
2013-04-12,12.275,12.365,12.267,12.358,35538,0
2013-04-15,12.281,12.512,12.207,12.342,67670,0
2013-04-16,12.324,12.449,12.225,12.365,56992,0
2013-04-17,12.281,12.313,12.178,12.233,30094,0
2013-04-18,12.186,12.313,12.164,12.186,31038,0
2013-04-19,12.267,12.358,12.194,12.305,33366,0
2013-04-22,12.379,12.386,12.2,12.379,23771,0
2013-04-23,12.428,12.694,12.342,12.554,104251,0
2013-04-24,12.563,12.635,12.422,12.598,38281,0
2013-04-25,12.606,12.628,12.503,12.534,36054,0
2013-04-26,12.464,12.563,12.464,12.563,31596,0
2013-04-29,12.563,12.628,12.542,12.563,39862,0
2013-04-30,12.606,12.606,12.542,12.59,51049,0
2013-05-01,12.503,12.664,12.481,12.578,73765,0
2013-05-02,12.613,12.711,12.542,12.648,39073,0
2013-05-03,12.694,12.879,12.613,12.834,43339,0
2013-05-06,12.797,12.855,12.797,12.797,42918,0
2013-05-07,12.797,12.834,12.687,12.834,43765,0
2013-05-08,12.834,12.916,12.789,12.904,32932,0
2013-05-09,12.904,12.93,12.814,12.847,19556,0
2013-05-10,12.88,13.053,12.761,12.916,51703,0
2013-05-13,12.937,12.99,12.911,12.99,65072,0
2013-05-14,13.036,13.084,12.916,13.058,45774,0
2013-05-15,13.071,13.084,12.944,13.053,44607,0
2013-05-16,13.063,13.211,12.997,13.099,41506,0
2013-05-17,13.151,13.151,13.045,13.09,15287,0
2013-05-20,13.036,13.374,13.036,13.284,39890,0
2013-05-21,13.3,13.3,13.09,13.232,33851,0
2013-05-22,13.199,13.262,13.105,13.151,22953,0
2013-05-23,13.011,13.063,12.916,13.045,24173,0
2013-05-24,12.951,12.951,12.856,12.88,33144,0
2013-05-28,13.018,13.076,12.895,12.937,46269,0
2013-05-29,12.911,12.911,12.576,12.775,50526,0
2013-05-30,12.711,12.834,12.628,12.738,30762,0
2013-05-31,12.737,12.737,12.461,12.5,61742,0
2013-06-03,12.553,12.553,12.303,12.347,22195,0
2013-06-04,12.347,12.392,12.273,12.376,23013,0
2013-06-05,12.287,12.356,12.222,12.23,48028,0
2013-06-06,12.196,12.323,12.066,12.317,24481,0
2013-06-07,12.376,12.541,12.369,12.447,29678,0
2013-06-10,12.488,12.519,12.244,12.272,82477,0
2013-06-11,12.073,12.294,12.055,12.103,68115,0
2013-06-12,12.221,12.286,12.109,12.174,34557,0
2013-06-13,12.229,12.369,12.165,12.339,20805,0
2013-06-14,12.369,12.534,12.221,12.4,19442,0
2013-06-17,12.427,12.549,12.278,12.302,48821,0
2013-06-18,12.339,12.392,12.278,12.363,12182,0
2013-06-19,12.356,12.363,12.272,12.339,20684,0
2013-06-20,12.174,12.174,11.759,11.776,50232,0
2013-06-21,11.85,11.85,11.601,11.678,53626,0
2013-06-24,11.529,11.554,11.17,11.439,64168,0
2013-06-25,11.554,11.678,11.514,11.64,30943,0
2013-06-26,11.717,11.871,11.648,11.819,81862,0
2013-06-27,11.759,12.123,11.759,12.019,68276,0
2013-06-28,12.04,12.165,11.85,12.147,18559,0
2013-07-01,12.244,12.251,12.055,12.055,19491,0
2013-07-02,12.118,12.165,12.031,12.123,33324,0
2013-07-03,12.04,12.229,12.025,12.118,5933,0
2013-07-05,12.103,12.19,12.025,12.073,16759,0
2013-07-08,12.152,12.212,12.103,12.204,21912,0
2013-07-09,12.258,12.286,12.048,12.19,28121,0
2013-07-10,12.23,12.252,12.132,12.166,20249,0
2013-07-11,12.324,12.402,12.222,12.324,20305,0
2013-07-12,12.244,12.466,12.244,12.402,12862,0
2013-07-15,12.443,12.537,12.429,12.489,29631,0
2013-07-16,12.422,12.528,12.364,12.475,16376,0
2013-07-17,12.506,12.644,12.489,12.601,38708,0
2013-07-18,12.639,12.661,12.528,12.573,40008,0
2013-07-19,12.579,12.611,12.489,12.513,15749,0
2013-07-22,12.544,12.579,12.483,12.521,33711,0
2013-07-23,12.579,12.601,12.537,12.594,29483,0
2013-07-24,12.653,12.796,12.594,12.698,43645,0
2013-07-25,12.691,12.773,12.678,12.685,28431,0
2013-07-26,12.678,12.745,12.639,12.698,16233,0
2013-07-29,12.732,12.732,12.611,12.644,30026,0
2013-07-30,12.685,12.787,12.483,12.611,25289,0
2013-07-31,12.632,12.678,12.544,12.544,10460,0
2013-08-01,12.557,12.691,12.551,12.678,24121,0
2013-08-02,12.678,12.691,12.661,12.669,20857,0
2013-08-05,12.722,12.773,12.566,12.632,15571,0
2013-08-06,12.644,12.678,12.544,12.566,14077,0
2013-08-07,12.557,12.594,12.436,12.489,23496,0
2013-08-08,12.552,12.618,12.522,12.618,9196,0
2013-08-09,12.646,12.693,12.552,12.558,9556,0
2013-08-12,12.586,12.641,12.522,12.568,40025,0
2013-08-13,12.603,12.603,12.402,12.568,20562,0
2013-08-14,12.522,12.574,12.436,12.497,12865,0
2013-08-15,12.475,12.475,12.196,12.264,23608,0
2013-08-16,12.264,12.348,12.229,12.311,10010,0
2013-08-19,12.278,12.287,12.108,12.139,21223,0
2013-08-20,12.152,12.221,12.122,12.204,15033,0
2013-08-21,12.181,12.181,12.046,12.139,14129,0
2013-08-22,12.164,12.164,12.102,12.159,12183,0
2013-08-23,12.204,12.244,12.173,12.244,12355,0
2013-08-26,12.229,12.303,12.229,12.273,26591,0
2013-08-27,12.139,12.139,11.972,11.981,32585,0
2013-08-28,11.981,12.062,11.972,12.028,20623,0
2013-08-29,12.037,12.062,12.002,12.037,10738,0
2013-08-30,12.037,12.037,11.957,11.957,12027,0
2013-09-03,12.1,12.114,11.977,11.986,20096,0
2013-09-04,12.022,12.076,12.014,12.076,10696,0
2013-09-05,12.1,12.164,12.092,12.151,8199,0
2013-09-06,12.152,12.274,12.108,12.221,15177,0
2013-09-09,12.273,12.278,12.221,12.259,14332,0
2013-09-10,12.318,12.365,12.252,12.279,18289,0
2013-09-11,12.312,12.417,12.279,12.387,21599,0
2013-09-12,12.423,12.437,12.365,12.365,13852,0
2013-09-13,12.396,12.423,12.365,12.41,12772,0
2013-09-16,12.476,12.606,12.423,12.444,38495,0
2013-09-17,12.461,12.561,12.452,12.499,22107,0
2013-09-18,12.437,12.76,12.437,12.683,44735,0
2013-09-19,12.689,12.764,12.689,12.75,22336,0
2013-09-20,12.773,12.796,12.629,12.658,27234,0
2013-09-23,12.689,12.728,12.649,12.656,26365,0
2013-09-24,12.713,12.735,12.641,12.656,21986,0
2013-09-25,12.656,12.713,12.649,12.656,15312,0
2013-09-26,12.665,12.72,12.649,12.656,17116,0
2013-09-27,12.667,12.721,12.629,12.721,11566,0
2013-09-30,12.675,12.675,12.629,12.649,20431,0
2013-10-01,12.696,12.713,12.635,12.704,20648,0
2013-10-02,12.675,12.675,12.606,12.641,15230,0
2013-10-03,12.697,12.814,12.651,12.676,35385,0
2013-10-04,12.667,12.707,12.629,12.689,18987,0
2013-10-07,12.629,12.629,12.57,12.57,13865,0
2013-10-08,12.524,12.577,12.461,12.477,12242,0
2013-10-09,12.444,12.493,12.37,12.431,24238,0
2013-10-10,12.461,12.761,12.461,12.737,38678,0
2013-10-11,12.737,12.814,12.697,12.753,18495,0
2013-10-14,12.744,12.835,12.683,12.78,19101,0
2013-10-15,12.737,12.796,12.676,12.715,12504,0
2013-10-16,12.737,12.835,12.737,12.766,46222,0
2013-10-17,12.82,12.906,12.707,12.906,32152,0
2013-10-18,12.987,13.052,12.897,13.052,11513,0
2013-10-21,12.972,13.062,12.882,12.994,13676,0
2013-10-22,13.07,13.106,12.955,13.009,21916,0
2013-10-23,13.034,13.083,12.98,12.994,37504,0
2013-10-24,13.056,13.106,13.025,13.09,17182,0
2013-10-25,13.106,13.132,13.076,13.106,16429,0
2013-10-28,13.106,13.18,13.106,13.132,10891,0
2013-10-29,13.202,13.228,13.083,13.153,30200,0
2013-10-30,13.196,13.196,13.056,13.099,10943,0
2013-10-31,13.056,13.132,13.056,13.07,10134,0
2013-11-01,13.062,13.139,13.017,13.114,29795,0
2013-11-04,13.099,13.153,13.034,13.083,22021,0
2013-11-05,13.034,13.162,13.034,13.139,26046,0
2013-11-06,13.189,13.216,13.145,13.17,27236,0
2013-11-07,13.124,13.216,13.056,13.083,15745,0
2013-11-08,13.052,13.099,13.002,13.099,25723,0
2013-11-11,13.099,13.189,13.076,13.153,9844,0
2013-11-12,13.09,13.203,13.052,13.09,9781,0
2013-11-13,13.043,13.07,12.963,13.024,35106,0
2013-11-14,13.034,13.171,13.034,13.146,16591,0
2013-11-15,13.171,13.229,13.146,13.229,20412,0
2013-11-18,13.203,13.309,13.197,13.203,12950,0
2013-11-19,13.09,13.283,13.09,13.171,18075,0
2013-11-20,13.224,13.252,13.09,13.171,18278,0
2013-11-21,13.162,13.252,13.162,13.252,33236,0
2013-11-22,13.283,13.309,13.189,13.283,29997,0
2013-11-25,13.26,13.309,13.189,13.203,20622,0
2013-11-26,13.189,13.209,13.052,13.209,21359,0
2013-11-27,13.171,13.244,13.154,13.217,10312,0
2013-11-29,13.217,13.252,13.106,13.236,16542,0
2013-12-02,13.229,13.229,13.062,13.07,40049,0
2013-12-03,13.017,13.057,12.881,12.98,89163,0
2013-12-04,12.896,12.963,12.778,12.826,34614,0
2013-12-05,12.786,12.826,12.751,12.803,42338,0
2013-12-06,12.871,12.896,12.847,12.881,20029,0
2013-12-09,12.871,12.946,12.871,12.911,36100,0
2013-12-10,12.932,12.94,12.856,12.89,34054,0
2013-12-11,12.89,12.89,12.735,12.764,34494,0
2013-12-12,12.728,12.786,12.688,12.688,36778,0
2013-12-13,12.704,12.719,12.695,12.704,14910,0
2013-12-16,12.778,12.826,12.772,12.794,29302,0
2013-12-17,12.826,12.841,12.772,12.826,30554,0
2013-12-18,12.856,12.98,12.75,12.932,37398,0
2013-12-19,12.927,12.988,12.927,12.964,29916,0
2013-12-20,12.956,13.086,12.956,13.078,59807,0
2013-12-23,13.191,13.343,13.126,13.343,24244,0
2013-12-24,13.336,13.392,13.326,13.379,4470,0
2013-12-26,13.439,13.547,13.326,13.542,25860,0
2013-12-27,13.51,13.64,13.51,13.515,44875,0
2013-12-30,13.496,13.595,13.465,13.465,28819,0
2013-12-31,13.534,13.599,13.401,13.534,17077,0
2014-01-02,13.515,13.534,13.247,13.372,28297,0
2014-01-03,13.425,13.425,13.286,13.326,22197,0
2014-01-06,13.379,13.379,13.226,13.311,20422,0
2014-01-07,13.302,13.458,13.302,13.458,9400,0
2014-01-08,13.401,13.465,13.379,13.415,9800,0
2014-01-09,13.428,13.434,13.361,13.411,41407,0
2014-01-10,13.396,13.443,13.353,13.419,17510,0
2014-01-13,13.374,13.452,13.297,13.338,23187,0
2014-01-14,13.403,13.403,13.329,13.374,21482,0
2014-01-15,13.353,13.483,13.353,13.483,22063,0
2014-01-16,13.491,13.491,13.396,13.443,17822,0
2014-01-17,13.491,13.508,13.475,13.508,13787,0
2014-01-21,13.513,13.513,13.345,13.452,27010,0
2014-01-22,13.5,13.513,13.411,13.508,25521,0
2014-01-23,13.475,13.475,13.387,13.411,38591,0
2014-01-24,13.374,13.381,13.01,13.087,65162,0
2014-01-27,13.149,13.149,12.727,12.785,67561,0
2014-01-28,12.825,12.89,12.793,12.793,26222,0
2014-01-29,12.764,12.793,12.694,12.764,87802,0
2014-01-30,12.785,12.841,12.785,12.818,9368,0
2014-01-31,12.64,12.784,12.633,12.671,37139,0
2014-02-03,12.616,12.654,12.417,12.423,50682,0
2014-02-04,12.43,12.518,12.43,12.477,27798,0
2014-02-05,12.477,12.572,12.453,12.564,23572,0
2014-02-06,12.593,12.727,12.564,12.718,30191,0
2014-02-07,12.785,12.841,12.759,12.841,17131,0
2014-02-10,12.865,12.977,12.858,12.969,22584,0
2014-02-11,12.951,13.09,12.923,13.041,36234,0
2014-02-12,13.032,13.099,13.032,13.099,19060,0
2014-02-13,13.041,13.254,13.041,13.146,23405,0
2014-02-14,13.146,13.262,13.106,13.172,35604,0
2014-02-18,13.197,13.278,13.197,13.218,27732,0
2014-02-19,13.204,13.246,13.204,13.21,14223,0
2014-02-20,13.19,13.246,13.114,13.124,28799,0
2014-02-21,13.21,13.21,13.132,13.132,38432,0
2014-02-24,13.132,13.294,13.132,13.197,36266,0
2014-02-25,13.197,13.262,13.172,13.21,29189,0
2014-02-26,13.254,13.268,13.132,13.172,19439,0
2014-02-27,13.181,13.237,13.083,13.204,13651,0
2014-02-28,13.21,13.359,13.21,13.359,23840,0
2014-03-03,13.321,13.38,13.204,13.38,28305,0
2014-03-04,13.385,13.434,13.321,13.417,14219,0
2014-03-05,13.434,13.434,13.278,13.427,16036,0
2014-03-06,13.427,13.537,13.427,13.508,36458,0
2014-03-07,13.529,13.637,13.475,13.55,34614,0
2014-03-10,13.546,13.546,13.387,13.445,22686,0
2014-03-11,13.485,13.546,13.463,13.493,52847,0
2014-03-12,13.485,13.485,13.321,13.338,25462,0
2014-03-13,13.397,13.47,13.219,13.227,28426,0
2014-03-14,13.197,13.256,13.115,13.115,19989,0
2014-03-17,13.205,13.27,13.139,13.139,27995,0
2014-03-18,13.182,13.287,13.182,13.238,36416,0
2014-03-19,13.238,13.264,13.147,13.164,29824,0
2014-03-20,13.099,13.21,13.083,13.164,30328,0
2014-03-21,13.219,13.238,13.106,13.164,44057,0
2014-03-24,13.139,13.205,13.115,13.139,45039,0
2014-03-25,13.227,13.296,13.219,13.296,31643,0
2014-03-26,13.375,13.509,13.375,13.503,58173,0
2014-03-27,13.493,13.594,13.435,13.477,35260,0
2014-03-28,13.571,13.599,13.54,13.562,34193,0
2014-03-31,13.672,13.705,13.599,13.618,20672,0
2014-04-01,13.696,13.741,13.571,13.741,26619,0
2014-04-02,13.773,13.875,13.712,13.721,38120,0
2014-04-03,13.758,13.875,13.734,13.741,65409,0
2014-04-04,13.805,13.854,13.688,13.696,69462,0
2014-04-07,13.688,13.781,13.599,13.618,104327,0
2014-04-08,13.64,13.741,13.571,13.679,30530,0
2014-04-09,13.745,13.867,13.715,13.849,30829,0
2014-04-10,13.887,13.997,13.729,13.77,35560,0
2014-04-11,13.652,13.77,13.644,13.652,25619,0
2014-04-14,13.691,13.77,13.644,13.729,38544,0
2014-04-15,13.761,13.849,13.729,13.806,31217,0
2014-04-16,13.921,13.98,13.858,13.971,26275,0
2014-04-17,14.021,14.078,13.936,13.955,28922,0
2014-04-21,14.055,14.055,13.971,14.047,29568,0
2014-04-22,14.091,14.211,14.071,14.179,47015,0
2014-04-23,14.17,14.17,14.078,14.137,27530,0
2014-04-24,14.153,14.153,14.099,14.153,100905,0
2014-04-25,14.161,14.161,13.84,13.867,147591,0
2014-04-28,13.943,13.98,13.832,13.943,65116,0
2014-04-29,13.963,14.078,13.867,13.997,23107,0
2014-04-30,13.911,14.13,13.911,14.13,20201,0
2014-05-01,14.153,14.258,14.086,14.211,51569,0
2014-05-02,14.211,14.227,14.086,14.115,30040,0
2014-05-05,14.086,14.187,14.055,14.086,27609,0
2014-05-06,14.047,14.137,14.047,14.122,20024,0
2014-05-07,14.137,14.242,14.086,14.091,27128,0
2014-05-08,14.133,14.279,14.133,14.207,32843,0
2014-05-09,14.222,14.222,14.14,14.183,38534,0
2014-05-12,14.26,14.325,14.14,14.222,22958,0
2014-05-13,14.229,14.317,14.174,14.174,16860,0
2014-05-14,14.214,14.214,14.174,14.198,21588,0
2014-05-15,14.14,14.214,14.075,14.095,33404,0
2014-05-16,14.133,14.183,14.088,14.149,29749,0
2014-05-19,14.125,14.229,14.125,14.214,40437,0
2014-05-20,14.207,14.238,14.165,14.207,21597,0
2014-05-21,14.214,14.222,14.183,14.222,21628,0
2014-05-22,14.247,14.285,14.214,14.279,37417,0
2014-05-23,14.325,14.325,14.26,14.3,33188,0
2014-05-27,14.27,14.386,14.27,14.37,30516,0
2014-05-28,14.285,14.438,14.285,14.364,53601,0
2014-05-29,14.403,14.403,14.347,14.377,20038,0
2014-05-30,14.333,14.438,14.333,14.43,22646,0
2014-06-02,14.475,14.593,14.386,14.394,41657,0
2014-06-03,14.37,14.43,14.333,14.364,29315,0
2014-06-04,14.37,14.43,14.285,14.386,29556,0
2014-06-05,14.37,14.438,14.3,14.325,36747,0
2014-06-06,14.333,14.482,14.333,14.452,26428,0
2014-06-09,14.458,14.569,14.458,14.563,19706,0
2014-06-10,14.572,14.644,14.534,14.627,17964,0
2014-06-11,14.627,14.644,14.572,14.644,32046,0
2014-06-12,14.644,14.644,14.572,14.572,16906,0
2014-06-13,14.644,14.644,14.541,14.582,22136,0
2014-06-16,14.582,14.589,14.541,14.566,14434,0
2014-06-17,14.557,14.644,14.502,14.557,13231,0
2014-06-18,14.589,14.605,14.534,14.605,25298,0
2014-06-19,14.67,14.7,14.572,14.618,18673,0
2014-06-20,14.661,14.715,14.582,14.694,28159,0
2014-06-23,14.715,14.715,14.636,14.694,20108,0
2014-06-24,14.7,14.715,14.636,14.715,24679,0
2014-06-25,14.7,14.754,14.597,14.741,19944,0
2014-06-26,14.732,14.748,14.679,14.724,39471,0
2014-06-27,14.686,14.741,14.661,14.732,7027,0
2014-06-30,14.748,14.788,14.679,14.788,10971,0
2014-07-01,14.795,14.922,14.706,14.882,40857,0
2014-07-02,14.822,14.951,14.822,14.869,19727,0
2014-07-03,14.932,14.979,14.876,14.97,19781,0
2014-07-07,14.914,14.97,14.861,14.905,19053,0
2014-07-08,14.869,14.905,14.779,14.852,27627,0
2014-07-09,14.9,14.917,14.84,14.885,16007,0
2014-07-10,14.831,14.894,14.743,14.749,59357,0
2014-07-11,14.743,14.878,14.743,14.825,30092,0
2014-07-14,14.894,14.909,14.871,14.894,17932,0
2014-07-15,14.871,14.909,14.797,14.806,17130,0
2014-07-16,14.831,14.909,14.743,14.825,19838,0
2014-07-17,14.855,14.946,14.757,14.765,20287,0
2014-07-18,14.806,14.806,14.757,14.789,19106,0
2014-07-21,14.831,14.864,14.749,14.773,12432,0
2014-07-22,14.773,14.855,14.749,14.782,21478,0
2014-07-23,14.849,14.909,14.849,14.909,27955,0
2014-07-24,14.926,14.926,14.849,14.894,21077,0
2014-07-25,14.936,14.936,14.84,14.864,12630,0
2014-07-28,14.864,14.864,14.749,14.855,29812,0
2014-07-29,14.878,14.878,14.789,14.855,17707,0
2014-07-30,14.871,14.871,14.743,14.749,18743,0
2014-07-31,14.765,14.765,14.327,14.381,80538,0
2014-08-01,14.433,14.433,14.207,14.207,24736,0
2014-08-04,14.191,14.24,14.073,14.133,24854,0
2014-08-05,14.022,14.133,14.006,14.006,25016,0
2014-08-06,14.006,14.014,13.936,13.972,29047,0
2014-08-07,13.964,13.998,13.964,13.989,30303,0
2014-08-08,14.01,14.083,13.929,13.985,23746,0
2014-08-11,14.016,14.145,14.01,14.129,69307,0
2014-08-12,14.202,14.283,14.083,14.253,21491,0
2014-08-13,14.283,14.355,14.253,14.298,26640,0
2014-08-14,14.355,14.355,14.26,14.283,28187,0
2014-08-15,14.307,14.307,14.187,14.202,12440,0
2014-08-18,14.26,14.331,14.26,14.307,30708,0
2014-08-19,14.277,14.459,14.277,14.459,27637,0
2014-08-20,14.363,14.645,14.363,14.582,47148,0
2014-08-21,14.501,14.628,14.501,14.618,26516,0
2014-08-22,14.605,14.645,14.551,14.589,31360,0
2014-08-25,14.636,14.645,14.557,14.636,33637,0
2014-08-26,14.636,14.663,14.597,14.645,16508,0
2014-08-27,14.636,14.688,14.582,14.613,32872,0
2014-08-28,14.566,14.708,14.534,14.663,55546,0
2014-08-29,14.696,14.696,14.597,14.688,33328,0
2014-09-02,14.726,14.726,14.681,14.681,41086,0
2014-09-03,14.734,14.765,14.645,14.663,33954,0
2014-09-04,14.655,14.734,14.645,14.717,26953,0
2014-09-05,14.734,14.734,14.484,14.492,42394,0
2014-09-08,14.453,14.557,14.395,14.439,92665,0
2014-09-09,14.331,14.395,14.316,14.387,17660,0
2014-09-10,14.334,14.417,14.334,14.407,23981,0
2014-09-11,14.309,14.463,14.292,14.463,42502,0
2014-09-12,14.442,14.546,14.326,14.334,19143,0
2014-09-15,14.334,14.434,14.286,14.382,17044,0
2014-09-16,14.301,14.496,14.286,14.434,21093,0
2014-09-17,14.471,14.496,14.389,14.442,28321,0
2014-09-18,14.434,14.479,14.399,14.434,24596,0
2014-09-19,14.463,14.496,14.373,14.426,18370,0
2014-09-22,14.417,14.442,14.286,14.286,29572,0
2014-09-23,14.286,14.359,14.205,14.229,30150,0
2014-09-24,14.239,14.326,14.18,14.318,12160,0
2014-09-25,14.221,14.309,14.18,14.205,15490,0
2014-09-26,14.221,14.229,14.069,14.131,34372,0
2014-09-29,14.062,14.069,13.968,14.044,20962,0
2014-09-30,14.069,14.099,14.035,14.069,16680,0
2014-10-01,14.062,14.107,13.783,13.85,16188,0
2014-10-02,13.879,13.879,13.588,13.622,36449,0
2014-10-03,13.688,13.726,13.612,13.655,17506,0
2014-10-06,13.741,13.75,13.612,13.679,18997,0
2014-10-07,13.655,13.655,13.588,13.588,10777,0
2014-10-08,13.633,13.675,13.478,13.666,24166,0
2014-10-09,13.592,13.592,13.386,13.436,16856,0
2014-10-10,13.428,13.428,13.093,13.093,36383,0
2014-10-13,13.144,13.232,12.811,12.811,38263,0
2014-10-14,12.858,12.866,12.631,12.696,53999,0
2014-10-15,12.484,12.638,12.288,12.568,56925,0
2014-10-16,12.363,12.826,12.363,12.769,33501,0
2014-10-17,12.761,13.055,12.761,12.818,31545,0
2014-10-20,12.858,12.964,12.858,12.938,14261,0
2014-10-21,12.955,13.17,12.955,13.162,40475,0
2014-10-22,13.162,13.324,13.162,13.258,28888,0
2014-10-23,13.333,13.436,13.273,13.386,31505,0
2014-10-24,13.436,13.545,13.386,13.504,33882,0
2014-10-27,13.463,13.494,13.365,13.428,10006,0
2014-10-28,13.436,13.561,13.349,13.478,30801,0
2014-10-29,13.545,13.582,13.421,13.463,25162,0
2014-10-30,13.471,13.626,13.446,13.576,13644,0
2014-10-31,13.649,13.846,13.606,13.666,26720,0
2014-11-03,13.633,13.746,13.421,13.666,31596,0
2014-11-04,13.616,13.657,13.528,13.576,19469,0
2014-11-05,13.626,13.684,13.537,13.64,21775,0
2014-11-06,13.582,13.7,13.282,13.528,48871,0
2014-11-07,13.478,13.626,13.471,13.528,19919,0
2014-11-10,13.576,13.657,13.545,13.57,23928,0
2014-11-11,13.552,13.666,13.552,13.649,25973,0
2014-11-12,13.572,13.687,13.547,13.679,31125,0
2014-11-13,13.644,13.741,13.644,13.695,32604,0
2014-11-14,13.726,13.726,13.555,13.577,37336,0
2014-11-17,13.54,13.653,13.531,13.585,41232,0
2014-11-18,13.628,13.695,13.628,13.687,25813,0
2014-11-19,13.66,13.807,13.628,13.653,34079,0
2014-11-20,13.636,13.704,13.636,13.695,15368,0
2014-11-21,13.874,13.915,13.758,13.824,21567,0
2014-11-24,13.924,13.932,13.824,13.932,30664,0
2014-11-25,13.924,13.954,13.874,13.954,30066,0
2014-11-26,13.954,14.005,13.915,13.997,13939,0
2014-11-28,13.997,14.005,13.89,13.932,12337,0
2014-12-01,13.932,13.932,13.774,13.868,27736,0
2014-12-02,13.89,13.962,13.842,13.942,25773,0
2014-12-03,13.924,13.954,13.868,13.954,15258,0
2014-12-04,13.962,13.962,13.851,13.874,15908,0
2014-12-05,13.859,13.881,13.807,13.874,19202,0
2014-12-08,13.834,13.842,13.66,13.687,28932,0
2014-12-09,13.54,13.62,13.438,13.513,16560,0
2014-12-10,13.491,13.535,13.285,13.32,17909,0
2014-12-11,13.384,13.501,13.336,13.344,23364,0
2014-12-12,13.26,13.26,13.121,13.129,27146,0
2014-12-15,13.094,13.153,12.841,12.847,24333,0
2014-12-16,12.734,12.973,12.734,12.76,37181,0
2014-12-17,12.856,12.982,12.787,12.973,20456,0
2014-12-18,13.085,13.219,13.085,13.197,16012,0
2014-12-19,13.21,13.32,13.145,13.311,33602,0
2014-12-22,13.302,13.46,13.204,13.441,12988,0
2014-12-23,13.475,13.543,13.326,13.352,35352,0
2014-12-24,13.352,13.416,13.276,13.344,11026,0
2014-12-26,13.266,13.369,13.266,13.352,13858,0
2014-12-29,13.32,13.352,13.242,13.242,30405,0
2014-12-30,13.162,13.252,13.031,13.162,34769,0
2014-12-31,13.076,13.197,13.05,13.05,63459,0
2015-01-02,13.04,13.102,12.997,13.021,23087,0
2015-01-05,12.856,12.9,12.71,12.718,19402,0
2015-01-06,12.726,12.779,12.561,12.647,33347,0
2015-01-07,12.76,12.841,12.7,12.841,15336,0
2015-01-08,12.886,13.035,12.886,12.967,22752,0
2015-01-09,13.001,13.008,12.818,12.903,13662,0
2015-01-12,12.903,12.903,12.728,12.809,28420,0
2015-01-13,12.818,12.967,12.743,12.789,37206,0
2015-01-14,12.676,12.774,12.611,12.712,25546,0
2015-01-15,12.774,12.818,12.676,12.676,22208,0
2015-01-16,12.641,12.925,12.641,12.858,9435,0
2015-01-20,12.903,13.001,12.858,12.984,41036,0
2015-01-21,12.977,13.072,12.931,13.072,28518,0
2015-01-22,13.08,13.272,13.053,13.264,20737,0
2015-01-23,13.257,13.281,13.134,13.176,36081,0
2015-01-26,13.199,13.248,13.176,13.224,25418,0
2015-01-27,13.126,13.224,13.08,13.141,22441,0
2015-01-28,13.238,13.238,12.958,12.984,23885,0
2015-01-29,13.058,13.058,12.925,12.939,30294,0
2015-01-30,12.876,12.967,12.858,12.858,20384,0
2015-02-02,12.91,13.035,12.826,13.001,32717,0
2015-02-03,13.044,13.232,13.044,13.216,13448,0
2015-02-04,13.116,13.29,13.116,13.208,23577,0
2015-02-05,13.208,13.264,13.193,13.248,13513,0
2015-02-06,13.248,13.35,13.199,13.199,15030,0
2015-02-09,13.167,13.238,13.167,13.193,10185,0
2015-02-10,13.275,13.336,13.234,13.326,9035,0
2015-02-11,13.226,13.378,13.218,13.378,35773,0
2015-02-12,13.409,13.561,13.409,13.528,20390,0
2015-02-13,13.511,13.57,13.504,13.537,8198,0
2015-02-17,13.518,13.609,13.494,13.504,24177,0
2015-02-18,13.494,13.57,13.452,13.511,23714,0
2015-02-19,13.477,13.57,13.443,13.477,15724,0
2015-02-20,13.504,13.619,13.485,13.609,12655,0
2015-02-23,13.644,13.644,13.537,13.593,19524,0
2015-02-24,13.609,13.727,13.593,13.704,21514,0
2015-02-25,13.727,13.795,13.67,13.721,25437,0
2015-02-26,13.752,13.769,13.653,13.67,9290,0
2015-02-27,13.769,13.87,13.679,13.727,28226,0
2015-03-02,13.721,13.877,13.721,13.877,31018,0
2015-03-03,13.837,13.864,13.704,13.711,21317,0
2015-03-04,13.704,13.704,13.609,13.687,13411,0
2015-03-05,13.721,13.769,13.704,13.727,17850,0
2015-03-06,13.628,13.67,13.477,13.518,18565,0
2015-03-09,13.576,13.576,13.469,13.537,10165,0
2015-03-10,13.463,13.463,13.285,13.337,22476,0
2015-03-11,13.337,13.379,13.227,13.227,12500,0
2015-03-12,13.312,13.384,13.312,13.372,8219,0
2015-03-13,13.294,13.294,13.203,13.266,6314,0
2015-03-16,13.372,13.428,13.312,13.402,17506,0
2015-03-17,13.327,13.346,13.234,13.346,9406,0
2015-03-18,13.337,13.656,13.337,13.612,15240,0
2015-03-19,13.531,13.531,13.435,13.507,31913,0
2015-03-20,13.563,13.622,13.563,13.596,39772,0
2015-03-23,13.656,13.763,13.656,13.69,26910,0
2015-03-24,13.738,13.773,13.673,13.715,23102,0
2015-03-25,13.754,13.781,13.603,13.603,37629,0
2015-03-26,13.64,13.64,13.487,13.586,17864,0
2015-03-27,13.563,13.612,13.547,13.612,13335,0
2015-03-30,13.612,13.763,13.612,13.69,17506,0
2015-03-31,13.603,13.656,13.555,13.555,22367,0
2015-04-01,13.531,13.531,13.463,13.487,6071,0
2015-04-02,13.497,13.572,13.497,13.547,16553,0
2015-04-06,13.547,13.706,13.547,13.555,82633,0
2015-04-07,13.64,13.698,13.596,13.622,51240,0
2015-04-08,13.701,13.734,13.598,13.615,64525,0
2015-04-09,13.589,13.685,13.589,13.658,53145,0
2015-04-10,13.692,13.758,13.667,13.685,67009,0
2015-04-13,13.741,13.741,13.565,13.615,79207,0
2015-04-14,13.557,13.718,13.557,13.709,42861,0
2015-04-15,13.709,13.826,13.692,13.758,42159,0
2015-04-16,13.718,13.826,13.718,13.826,27234,0
2015-04-17,13.692,13.803,13.692,13.767,26752,0
2015-04-20,13.826,13.843,13.794,13.836,19114,0
2015-04-21,13.886,13.895,13.785,13.826,16670,0
2015-04-22,13.826,13.895,13.758,13.87,45499,0
2015-04-23,13.853,13.953,13.853,13.877,29833,0
2015-04-24,13.968,14.012,13.921,14.012,32434,0
2015-04-27,14.012,14.049,13.953,13.959,33861,0
2015-04-28,13.976,14.039,13.921,14.004,25574,0
2015-04-29,13.953,14.021,13.929,13.947,23440,0
2015-04-30,13.886,13.995,13.87,13.87,38357,0
2015-05-01,13.903,14.012,13.87,13.976,22613,0
2015-05-04,14.021,14.098,13.976,14.029,25097,0
2015-05-05,14.029,14.029,13.809,13.818,20956,0
2015-05-06,13.877,13.911,13.785,13.826,49036,0
2015-05-07,13.775,13.903,13.741,13.853,33447,0
2015-05-08,14.025,14.025,13.963,13.989,26955,0
2015-05-11,13.942,14.093,13.942,13.989,26369,0
2015-05-12,13.904,13.963,13.873,13.932,22239,0
2015-05-13,14.008,14.043,13.904,13.955,7066,0
2015-05-14,14.033,14.125,14.033,14.125,16718,0
2015-05-15,14.125,14.168,14.043,14.134,31691,0
2015-05-18,14.134,14.134,14.043,14.109,22565,0
2015-05-19,14.151,14.195,14.086,14.117,24368,0
2015-05-20,14.117,14.151,14.051,14.151,18715,0
2015-05-21,14.151,14.228,14.134,14.158,17540,0
2015-05-22,14.177,14.195,14.117,14.186,18368,0
2015-05-26,14.078,14.086,13.879,13.932,30097,0
2015-05-27,13.955,13.963,13.856,13.924,31904,0
2015-05-28,13.888,13.942,13.812,13.846,27206,0
2015-05-29,13.837,13.879,13.752,13.777,17540,0
2015-06-01,13.856,13.856,13.72,13.752,14423,0
2015-06-02,13.759,13.846,13.759,13.812,9035,0
2015-06-03,13.837,13.932,13.812,13.879,17186,0
2015-06-04,13.837,13.873,13.786,13.796,12242,0
2015-06-05,13.796,13.796,13.687,13.71,17186,0
2015-06-08,13.634,13.651,13.542,13.549,8241,0
2015-06-09,13.549,13.58,13.499,13.558,13911,0
2015-06-10,13.654,13.773,13.593,13.714,23327,0
2015-06-11,13.698,13.834,13.69,13.69,19775,0
2015-06-12,13.654,13.672,13.619,13.672,7137,0
2015-06-15,13.569,13.583,13.517,13.583,11939,0
2015-06-16,13.527,13.544,13.501,13.517,6787,0
2015-06-17,13.536,13.6,13.431,13.517,10068,0
2015-06-18,13.509,13.69,13.509,13.681,9478,0
2015-06-19,13.628,13.654,13.465,13.527,27506,0
2015-06-22,13.645,13.738,13.583,13.6,25400,0
2015-06-23,13.681,13.698,13.619,13.681,27708,0
2015-06-24,13.628,13.672,13.56,13.628,22942,0
2015-06-25,13.654,13.654,13.551,13.56,11939,0
2015-06-26,13.583,13.583,13.481,13.501,12407,0
2015-06-29,13.347,13.347,13.125,13.125,36748,0
2015-06-30,13.21,13.313,13.089,13.141,24202,0
2015-07-01,13.286,13.365,13.125,13.266,84387,0
2015-07-02,13.242,13.365,13.159,13.159,12872,0
2015-07-06,13.133,13.133,13.021,13.089,23175,0
2015-07-07,13.062,13.062,12.825,12.996,27037,0
2015-07-08,12.904,12.904,12.765,12.817,20479,0
2015-07-09,12.965,13,12.811,12.827,21053,0
2015-07-10,12.937,13.084,12.937,13.044,16752,0
2015-07-13,13.128,13.206,13.06,13.11,13610,0
2015-07-14,13.12,13.257,13.12,13.257,22949,0
2015-07-15,13.206,13.257,13.181,13.191,8514,0
2015-07-16,13.248,13.326,13.248,13.3,14890,0
2015-07-17,13.238,13.3,13.238,13.264,25823,0
2015-07-20,13.224,13.326,13.224,13.3,11631,0
2015-07-21,13.238,13.238,13.172,13.181,13495,0
2015-07-22,13.053,13.163,13.044,13.138,27685,0
2015-07-23,13.154,13.154,13.035,13.053,24542,0
2015-07-24,13.06,13.06,12.889,12.946,5698,0
2015-07-27,12.889,12.93,12.682,12.69,14305,0
2015-07-28,12.76,12.82,12.682,12.811,15356,0
2015-07-29,12.827,13.016,12.811,12.946,18728,0
2015-07-30,12.93,12.982,12.913,12.93,20938,0
2015-07-31,12.965,13.008,12.946,12.982,25590,0
2015-08-03,12.991,13,12.937,12.937,18912,0
2015-08-04,12.93,12.965,12.87,12.937,10351,0
2015-08-05,12.982,12.982,12.906,12.906,9887,0
2015-08-06,12.852,12.913,12.742,12.811,14812,0
2015-08-07,12.775,12.775,12.682,12.734,9424,0
2015-08-10,12.753,12.847,12.753,12.761,29129,0
2015-08-11,12.753,12.753,12.623,12.674,52972,0
2015-08-12,12.596,12.631,12.447,12.58,25659,0
2015-08-13,12.613,12.683,12.58,12.587,25774,0
2015-08-14,12.528,12.655,12.528,12.545,33059,0
2015-08-17,12.475,12.587,12.475,12.565,24850,0
2015-08-18,12.537,12.573,12.457,12.466,39179,0
2015-08-19,12.423,12.423,12.337,12.337,25199,0
2015-08-20,12.294,12.32,12.154,12.154,70508,0
2015-08-21,12.121,12.13,11.819,11.819,90387,0
2015-08-24,11.48,11.524,11.167,11.306,110112,0
2015-08-25,11.584,11.809,11.267,11.3,65190,0
2015-08-26,11.514,11.594,11.258,11.514,49241,0
2015-08-27,11.617,11.799,11.569,11.766,28782,0
2015-08-28,11.75,11.835,11.731,11.835,27511,0
2015-08-31,11.776,11.776,11.699,11.758,19417,0
2015-09-01,11.507,11.543,11.427,11.436,21038,0
2015-09-02,11.584,11.594,11.427,11.471,29587,0
2015-09-03,11.471,11.625,11.471,11.499,16991,0
2015-09-04,11.331,11.387,11.29,11.359,24390,0
2015-09-08,11.507,11.617,11.507,11.61,16640,0
2015-09-09,11.735,11.745,11.545,11.545,15268,0
2015-09-10,11.536,11.603,11.456,11.473,28700,0
2015-09-11,11.42,11.509,11.379,11.447,13084,0
2015-09-14,11.397,11.428,11.341,11.351,14923,0
2015-09-15,11.388,11.428,11.36,11.379,24378,0
2015-09-16,11.428,11.501,11.397,11.473,25712,0
2015-09-17,11.509,11.637,11.447,11.554,31438,0
2015-09-18,11.325,11.482,11.325,11.428,22613,0
2015-09-21,11.463,11.492,11.37,11.397,17789,0
2015-09-22,11.267,11.267,11.136,11.221,39257,0
2015-09-23,11.24,11.24,11.073,11.109,30302,0
2015-09-24,11.067,11.109,10.927,11.009,50427,0
2015-09-25,11.136,11.149,11.057,11.057,9987,0
2015-09-28,11.018,11.018,10.697,10.706,38520,0
2015-09-29,10.678,10.864,10.655,10.716,53833,0
2015-09-30,10.811,10.934,10.811,10.918,32597,0
2015-10-01,10.873,10.977,10.864,10.969,39600,0
2015-10-02,10.779,11.047,10.779,11.009,81269,0
2015-10-05,11.101,11.306,11.083,11.306,49044,0
2015-10-06,11.316,11.428,11.282,11.42,53949,0
2015-10-07,11.53,11.66,11.504,11.66,35217,0
2015-10-08,11.632,11.781,11.614,11.781,20971,0
2015-10-09,11.781,11.907,11.781,11.863,20746,0
2015-10-12,11.799,11.934,11.749,11.898,48358,0
2015-10-13,11.781,11.819,11.707,11.74,23708,0
2015-10-14,11.781,11.799,11.715,11.73,16982,0
2015-10-15,11.73,11.871,11.698,11.863,7068,0
2015-10-16,11.916,12.002,11.907,11.993,12650,0
2015-10-19,11.924,11.987,11.871,11.959,11126,0
2015-10-20,11.907,11.987,11.73,11.934,24561,0
2015-10-21,11.993,11.993,11.881,11.881,30887,0
2015-10-22,11.951,12.074,11.871,12.065,29521,0
2015-10-23,12.177,12.223,12.118,12.187,26099,0
2015-10-26,12.223,12.223,12.055,12.055,25073,0
2015-10-27,12.036,12.036,11.889,11.889,20513,0
2015-10-28,11.907,12.065,11.907,11.959,50147,0
2015-10-29,11.959,12.055,11.855,11.942,32143,0
2015-10-30,11.898,12.036,11.846,12.036,52769,0
2015-11-02,12.074,12.144,12.036,12.135,25131,0
2015-11-03,12.109,12.223,12.092,12.223,18237,0
2015-11-04,12.223,12.241,12.109,12.187,17987,0
2015-11-05,12.196,12.196,12.101,12.16,30200,0
2015-11-06,12.12,12.12,12.057,12.111,22869,0
2015-11-09,12.022,12.028,11.846,11.855,51075,0
2015-11-10,11.846,11.908,11.799,11.836,31812,0
2015-11-11,11.917,11.917,11.758,11.776,31245,0
2015-11-12,11.722,11.758,11.641,11.651,20380,0
2015-11-13,11.651,11.651,11.502,11.502,27397,0
2015-11-16,11.547,11.589,11.502,11.566,16304,0
2015-11-17,11.606,11.706,11.589,11.614,21851,0
2015-11-18,11.659,11.766,11.631,11.749,32718,0
2015-11-19,11.758,11.872,11.706,11.836,48678,0
2015-11-20,11.89,11.925,11.855,11.864,21851,0
2015-11-23,11.855,11.89,11.781,11.781,40529,0
2015-11-24,11.74,11.766,11.651,11.722,62149,0
2015-11-25,11.722,11.781,11.678,11.697,26152,0
2015-11-27,11.722,11.799,11.714,11.758,14040,0
2015-11-30,11.809,11.809,11.73,11.776,20831,0
2015-12-01,11.809,11.882,11.714,11.864,28681,0
2015-12-02,11.819,11.836,11.73,11.73,24981,0
2015-12-03,11.781,11.781,11.537,11.556,48340,0
2015-12-04,11.518,11.73,11.518,11.678,26264,0
2015-12-07,11.622,11.622,11.51,11.566,31245,0
2015-12-08,11.537,11.547,11.428,11.474,26085,0
2015-12-09,11.413,11.492,11.289,11.298,22527,0
2015-12-10,11.305,11.359,11.265,11.265,26152,0
2015-12-11,11.155,11.191,11.012,11.022,55019,0
2015-12-14,11.032,11.032,10.827,10.883,45186,0
2015-12-15,10.963,11.061,10.883,11.051,38037,0
2015-12-16,11.145,11.238,11.096,11.2,38037,0
2015-12-17,11.218,11.305,11.061,11.155,48225,0
2015-12-18,11.172,11.172,11.032,11.078,42002,0
2015-12-21,11.105,11.145,11.051,11.114,62149,0
2015-12-22,11.096,11.228,11.096,11.228,53547,0
2015-12-23,11.331,11.42,11.305,11.407,69737,0
2015-12-24,11.437,11.51,11.34,11.483,38978,0
2015-12-28,11.407,11.483,11.359,11.437,70787,0
2015-12-29,11.437,11.606,11.437,11.57,76264,0
2015-12-30,11.51,11.631,11.491,11.556,54074,0
2015-12-31,11.589,11.589,11.428,11.556,55182,0
2016-01-04,11.378,11.388,11.145,11.314,38427,0
2016-01-05,11.289,11.331,11.218,11.248,26552,0
2016-01-06,11.088,11.131,11.061,11.112,24872,0
2016-01-07,10.98,11.002,10.741,10.741,70792,0
2016-01-08,10.761,10.788,10.564,10.564,88668,0
2016-01-11,10.654,10.654,10.412,10.556,27689,0
2016-01-12,10.618,10.654,10.423,10.542,41525,0
2016-01-13,10.6,10.661,10.292,10.292,37077,0
2016-01-14,10.308,10.442,10.219,10.414,62735,0
2016-01-15,10.193,10.193,10.052,10.115,19219,0
2016-01-19,10.203,10.203,10.024,10.059,111739,0
2016-01-20,9.846,9.857,9.4428,9.815,85266,0
2016-01-21,9.789,9.938,9.789,9.892,21334,0
2016-01-22,10.086,10.203,10.009,10.169,52574,0
2016-01-25,10.132,10.132,9.948,9.974,28677,0
2016-01-26,10.043,10.177,10.001,10.169,51307,0
2016-01-27,10.096,10.193,10.05,10.052,10575,0
2016-01-28,10.141,10.203,10.078,10.184,24501,0
2016-01-29,10.203,10.412,10.203,10.412,39129,0
2016-02-01,10.299,10.464,10.284,10.459,23342,0
2016-02-02,10.451,10.451,10.152,10.203,29365,0
2016-02-03,10.275,10.275,10.052,10.227,13047,0
2016-02-04,10.16,10.325,10.16,10.255,14593,0
2016-02-05,10.203,10.203,10.024,10.034,30880,0
2016-02-08,9.92,9.929,9.81,9.904,30351,0
2016-02-09,9.754,9.854,9.754,9.809,22758,0
2016-02-10,9.856,9.902,9.771,9.808,22121,0
2016-02-11,9.611,9.67,9.422,9.628,19537,0
2016-02-12,9.573,9.741,9.573,9.704,42373,0
2016-02-16,9.798,9.874,9.778,9.846,59160,0
2016-02-17,9.948,10.107,9.948,10.053,45633,0
2016-02-18,10.071,10.134,10.053,10.053,35256,0
2016-02-19,10.061,10.072,10.016,10.061,38652,0
2016-02-22,10.268,10.268,10.152,10.17,59299,0
2016-02-23,10.134,10.186,10.053,10.061,26439,0
2016-02-24,9.984,10.044,9.879,10.044,45863,0
2016-02-25,10.025,10.126,10.009,10.117,22102,0
2016-02-26,10.205,10.24,10.143,10.179,41421,0
2016-02-29,10.143,10.23,10.117,10.143,27769,0
2016-03-01,10.248,10.391,10.23,10.382,21169,0
2016-03-02,10.417,10.514,10.4,10.472,55968,0
2016-03-03,10.506,10.666,10.504,10.659,79057,0
2016-03-04,10.703,10.872,10.665,10.844,53158,0
2016-03-07,10.844,10.881,10.767,10.863,35050,0
2016-03-08,10.872,10.881,10.758,10.863,62800,0
2016-03-09,10.881,10.926,10.872,10.891,33443,0
2016-03-10,10.953,10.987,10.833,10.908,54187,0
2016-03-11,11.012,11.079,10.949,11.071,35142,0
2016-03-14,10.994,11.079,10.994,11.071,9541,0
2016-03-15,10.963,11.012,10.94,10.971,20267,0
2016-03-16,10.945,11.056,10.945,11.032,12067,0
2016-03-17,10.979,11.16,10.979,11.106,31542,0
2016-03-18,11.157,11.194,11.115,11.157,36417,0
2016-03-21,11.089,11.157,11.089,11.115,36081,0
2016-03-22,11.079,11.211,11.079,11.194,35205,0
2016-03-23,11.194,11.219,11.022,11.022,47367,0
2016-03-24,10.928,10.99,10.899,10.899,26627,0
2016-03-28,10.908,10.963,10.908,10.945,25234,0
2016-03-29,10.928,11.022,10.881,11.022,24463,0
2016-03-30,11.089,11.194,11.071,11.106,44195,0
2016-03-31,11.132,11.211,11.119,11.132,29297,0
2016-04-01,11.022,11.194,11.022,11.132,34553,0
2016-04-04,11.106,11.2,11.022,11.032,19042,0
2016-04-05,10.899,10.971,10.872,10.908,48479,0
2016-04-06,10.945,11.097,10.911,11.052,28262,0
2016-04-07,11.042,11.072,10.824,10.928,30891,0
2016-04-08,11.089,11.133,11.042,11.042,16830,0
2016-04-11,11.098,11.185,11.098,11.133,15085,0
2016-04-12,11.14,11.29,11.14,11.286,33974,0
2016-04-13,11.376,11.42,11.302,11.367,33586,0
2016-04-14,11.405,11.464,11.396,11.396,17818,0
2016-04-15,11.386,11.456,11.348,11.412,20730,0
2016-04-18,11.348,11.459,11.338,11.42,29112,0
2016-04-19,11.539,11.609,11.514,11.549,45982,0
2016-04-20,11.539,11.693,11.529,11.635,48632,0
2016-04-21,11.645,11.686,11.6,11.613,33281,0
2016-04-22,11.625,11.664,11.518,11.655,45681,0
2016-04-25,11.655,11.655,11.559,11.573,25506,0
2016-04-26,11.609,11.674,11.592,11.674,31134,0
2016-04-27,11.664,11.755,11.625,11.726,31870,0
2016-04-28,11.655,11.807,11.624,11.645,32746,0
2016-04-29,11.712,11.712,11.539,11.609,17914,0
2016-05-02,11.573,11.656,11.573,11.592,28043,0
2016-05-03,11.6,11.6,11.447,11.503,41532,0
2016-05-04,11.367,11.419,11.357,11.367,28998,0
2016-05-05,11.428,11.428,11.242,11.286,21709,0
2016-05-06,11.25,11.333,11.25,11.329,69701,0
2016-05-09,11.311,11.437,11.311,11.42,57766,0
2016-05-10,11.411,11.529,11.411,11.519,56768,0
2016-05-11,11.503,11.559,11.479,11.484,62475,0
2016-05-12,11.539,11.539,11.456,11.493,51518,0
2016-05-13,11.456,11.468,11.385,11.385,29326,0
2016-05-16,11.411,11.474,11.411,11.474,27269,0
2016-05-17,11.447,11.493,11.419,11.419,35461,0
2016-05-18,11.395,11.474,11.395,11.447,44945,0
2016-05-19,11.419,11.419,11.269,11.302,38052,0
2016-05-20,11.337,11.419,11.337,11.347,32833,0
2016-05-23,11.395,11.404,11.347,11.376,42250,0
2016-05-24,11.428,11.603,11.428,11.593,29008,0
2016-05-25,11.636,11.781,11.636,11.775,24768,0
2016-05-26,11.79,11.819,11.703,11.819,16961,0
2016-05-27,11.819,11.827,11.783,11.79,12735,0
2016-05-31,11.819,11.819,11.757,11.765,58572,0
2016-06-01,11.765,11.765,11.703,11.728,16824,0
2016-06-02,11.765,11.773,11.675,11.747,7263,0
2016-06-03,11.781,11.856,11.728,11.856,11319,0
2016-06-06,11.837,12.019,11.819,12,44992,0
2016-06-07,12.036,12.101,12.01,12.019,19839,0
2016-06-08,12.065,12.099,12.018,12.074,48474,0
2016-06-09,11.972,12.11,11.972,12.083,38539,0
2016-06-10,11.911,11.945,11.817,11.873,24217,0
2016-06-13,11.835,11.835,11.691,11.7,41515,0
2016-06-14,11.653,11.653,11.49,11.535,34968,0
2016-06-15,11.565,11.615,11.499,11.565,16086,0
2016-06-16,11.361,11.624,11.332,11.571,30199,0
2016-06-17,11.571,11.736,11.571,11.71,34461,0
2016-06-20,11.883,11.938,11.883,11.901,37595,0
2016-06-21,11.901,12,11.883,11.954,33452,0
2016-06-22,11.999,12.074,11.962,12.009,75362,0
2016-06-23,12.192,12.263,12.074,12.247,49529,0
2016-06-24,11.653,11.864,11.565,11.598,90358,0
2016-06-27,11.555,11.555,11.225,11.299,26284,0
2016-06-28,11.452,11.49,11.355,11.49,25537,0
2016-06-29,11.565,11.788,11.565,11.764,28998,0
2016-06-30,11.788,11.945,11.78,11.939,21683,0
2016-07-01,11.937,12.055,11.937,12.041,15589,0
2016-07-05,11.928,11.928,11.883,11.928,7733,0
2016-07-06,11.845,11.911,11.755,11.873,38080,0
2016-07-07,11.919,11.945,11.817,11.864,65377,0
2016-07-08,11.999,12.111,11.999,12.037,14811,0
2016-07-11,12.056,12.203,12.056,12.194,33415,0
2016-07-12,12.284,12.368,12.275,12.35,22114,0
2016-07-13,12.359,12.377,12.284,12.322,18052,0
2016-07-14,12.422,12.478,12.37,12.478,17732,0
2016-07-15,12.422,12.458,12.341,12.431,51876,0
2016-07-18,12.396,12.458,12.387,12.448,31371,0
2016-07-19,12.35,12.427,12.322,12.377,38353,0
2016-07-20,12.422,12.525,12.387,12.506,43919,0
2016-07-21,12.534,12.539,12.448,12.487,47178,0
2016-07-22,12.534,12.562,12.488,12.552,18466,0
2016-07-25,12.587,12.634,12.587,12.625,17117,0
2016-07-26,12.651,12.771,12.642,12.661,43283,0
2016-07-27,12.718,12.718,12.605,12.605,12830,0
2016-07-28,12.651,12.728,12.635,12.642,18926,0
2016-07-29,12.67,12.809,12.605,12.605,23854,0
2016-08-01,12.596,12.699,12.596,12.642,28431,0
2016-08-02,12.689,12.689,12.422,12.506,9909,0
2016-08-03,12.487,12.587,12.487,12.496,7308,0
2016-08-04,12.534,12.604,12.482,12.525,11767,0
2016-08-05,12.605,12.605,12.562,12.58,16705,0
2016-08-08,12.625,12.67,12.595,12.661,12905,0
2016-08-09,12.651,12.68,12.615,12.68,12712,0
2016-08-10,12.689,12.699,12.624,12.641,19002,0
2016-08-11,12.753,12.827,12.65,12.789,29395,0
2016-08-12,12.837,12.845,12.753,12.827,14673,0
2016-08-15,12.837,12.874,12.8,12.864,15737,0
2016-08-16,12.854,12.966,12.845,12.966,35249,0
2016-08-17,13.051,13.051,12.799,12.936,15486,0
2016-08-18,12.976,13.031,12.845,13.021,16367,0
2016-08-19,12.956,13.021,12.902,13.012,150205,0
2016-08-22,13.012,13.031,12.956,12.976,27215,0
2016-08-23,13.031,13.058,12.947,13.012,30862,0
2016-08-24,12.984,13.051,12.929,12.956,13979,0
2016-08-25,12.946,13.058,12.902,12.929,15447,0
2016-08-26,12.946,13.058,12.777,12.845,19774,0
2016-08-29,12.884,13.058,12.86,12.993,47711,0
2016-08-30,12.993,12.993,12.884,12.956,33765,0
2016-08-31,12.956,12.956,12.893,12.893,43620,0
2016-09-01,12.884,12.893,12.837,12.892,34075,0
2016-09-02,12.936,12.976,12.92,12.976,56667,0
2016-09-06,13.021,13.088,13.003,13.085,41547,0
2016-09-07,13.094,13.141,13.064,13.141,28004,0
2016-09-08,13.15,13.189,13.057,13.15,26370,0
2016-09-09,13.084,13.084,12.9,12.9,5145,0
2016-09-12,12.806,12.944,12.768,12.944,25370,0
2016-09-13,12.909,12.98,12.725,12.816,25657,0
2016-09-14,12.816,12.852,12.647,12.686,25139,0
2016-09-15,12.696,12.852,12.693,12.716,50515,0
2016-09-16,12.676,12.686,12.629,12.657,16536,0
2016-09-19,12.733,12.786,12.706,12.742,23011,0
2016-09-20,12.768,12.816,12.733,12.786,18220,0
2016-09-21,12.835,12.923,12.786,12.918,12555,0
2016-09-22,12.974,13.14,12.974,13.02,17941,0
2016-09-23,13.057,13.189,13.011,13.084,17852,0
2016-09-26,12.974,13.011,12.872,12.918,16761,0
2016-09-27,12.935,13.189,12.835,12.852,27557,0
2016-09-28,12.9,13.05,12.825,12.928,26331,0
2016-09-29,12.928,13.049,12.891,12.9,12911,0
2016-09-30,12.935,13.065,12.935,12.974,5996,0
2016-10-03,12.992,13.037,12.974,13.02,11836,0
2016-10-04,13.057,13.084,12.928,12.935,13704,0
2016-10-05,13.02,13.02,12.992,13.002,15823,0
2016-10-06,12.964,13.011,12.9,12.944,20067,0
2016-10-07,12.944,13.002,12.862,12.882,16379,0
2016-10-10,12.9,13.057,12.9,12.909,7603,0
2016-10-11,12.89,12.988,12.714,12.74,38727,0
2016-10-12,12.732,12.759,12.664,12.694,15870,0
2016-10-13,12.564,12.59,12.527,12.582,45877,0
2016-10-14,12.645,12.655,12.59,12.628,35256,0
2016-10-17,12.636,12.636,12.488,12.517,23659,0
2016-10-18,12.636,12.714,12.636,12.655,15898,0
2016-10-19,12.694,12.704,12.582,12.674,20437,0
2016-10-20,12.645,12.694,12.527,12.618,9814,0
2016-10-21,12.572,12.729,12.572,12.729,9751,0
2016-10-24,12.851,13.002,12.74,12.815,21674,0
2016-10-25,12.815,12.928,12.815,12.89,154491,0
2016-10-26,12.881,12.881,12.684,12.815,56549,0
2016-10-27,12.851,12.899,12.777,12.85,58496,0
2016-10-28,12.881,13.075,12.824,12.824,82932,0
2016-10-31,12.871,12.944,12.851,12.89,186376,0
2016-11-01,12.908,12.992,12.823,12.899,31397,0
2016-11-02,12.881,12.889,12.645,12.684,13522,0
2016-11-03,12.694,12.75,12.608,12.645,9730,0
2016-11-04,12.645,12.714,12.503,12.531,23724,0
2016-11-07,12.767,12.767,12.655,12.74,22940,0
2016-11-08,12.732,12.759,12.683,12.732,22918,0
2016-11-09,12.627,12.899,12.615,12.842,14365,0
2016-11-10,12.899,12.899,12.617,12.644,19056,0
2016-11-11,12.713,12.807,12.713,12.805,21623,0
2016-11-14,12.777,12.795,12.589,12.644,23503,0
2016-11-15,12.617,12.643,12.552,12.635,30505,0
2016-11-16,12.58,12.617,12.486,12.598,33711,0
2016-11-17,12.58,12.693,12.579,12.664,47894,0
2016-11-18,12.617,12.673,12.607,12.654,43389,0
2016-11-21,12.713,12.776,12.669,12.749,53891,0
2016-11-22,12.795,12.909,12.795,12.851,34565,0
2016-11-23,12.815,12.889,12.713,12.749,17116,0
2016-11-25,12.834,12.871,12.777,12.836,9634,0
2016-11-28,12.795,12.919,12.654,12.664,25360,0
2016-11-29,12.693,12.795,12.589,12.627,135457,0
2016-11-30,12.644,12.693,12.617,12.617,21365,0
2016-12-01,12.664,12.664,12.57,12.598,20155,0
2016-12-02,12.617,12.63,12.552,12.58,8786,0
2016-12-05,12.673,12.703,12.617,12.701,24117,0
2016-12-06,12.693,12.785,12.693,12.785,41100,0
2016-12-07,12.824,12.919,12.805,12.89,32125,0
2016-12-08,12.889,13.041,12.889,13.021,31638,0
2016-12-09,13.041,13.068,13.017,13.059,23341,0
2016-12-12,12.993,13.051,12.993,13.012,4878,0
2016-12-13,13.012,13.183,13.012,13.164,37185,0
2016-12-14,13.164,13.183,13.106,13.106,18196,0
2016-12-15,13.059,13.098,13.021,13.088,18029,0
2016-12-16,13.088,13.106,13.041,13.106,44239,0
2016-12-19,13.106,13.126,13.031,13.078,64922,0
2016-12-20,13.126,13.164,13.003,13.068,29056,0
2016-12-21,13.078,13.106,13.078,13.088,9833,0
2016-12-22,13.116,13.116,13.041,13.041,30405,0
2016-12-23,13.088,13.113,13.051,13.051,12474,0
2016-12-27,13.106,13.135,13.058,13.106,16394,0
2016-12-28,13.078,13.078,12.993,13.02,16133,0
2016-12-29,13.041,13.183,12.984,13.037,11894,0
2016-12-30,13.012,13.275,12.873,12.984,31852,0
2017-01-03,13.059,13.107,12.993,13.041,21469,0
2017-01-04,13.106,13.135,13.089,13.126,17555,0
2017-01-05,13.097,13.23,13.097,13.193,18970,0
2017-01-06,13.193,13.266,13.193,13.259,14952,0
2017-01-09,13.239,13.315,13.239,13.305,20101,0
2017-01-10,13.336,13.361,13.315,13.336,12254,0
2017-01-11,13.336,13.355,13.287,13.345,16615,0
2017-01-12,13.287,13.355,13.277,13.355,9592,0
2017-01-13,13.383,13.411,13.374,13.411,7403,0
2017-01-17,13.365,13.43,13.355,13.365,21716,0
2017-01-18,13.345,13.43,13.287,13.43,20251,0
2017-01-19,13.411,13.411,13.307,13.345,9234,0
2017-01-20,13.392,13.43,13.374,13.42,11598,0
2017-01-23,13.459,13.526,13.402,13.478,29160,0
2017-01-24,13.497,13.526,13.444,13.526,24615,0
2017-01-25,13.554,13.564,13.546,13.555,24709,0
2017-01-26,13.573,13.581,13.519,13.581,22468,0
2017-01-27,13.62,13.697,13.564,13.688,22408,0
2017-01-30,13.659,13.697,13.598,13.639,13148,0
2017-01-31,13.678,13.697,13.649,13.669,12279,0
2017-02-01,13.697,13.707,13.639,13.649,18943,0
2017-02-02,13.629,13.707,13.591,13.688,27046,0
2017-02-03,13.707,13.797,13.702,13.79,29441,0
2017-02-06,13.753,13.82,13.716,13.762,16841,0
2017-02-07,13.79,13.815,13.726,13.745,27839,0
2017-02-08,13.745,13.83,13.735,13.83,30660,0
2017-02-09,13.861,13.899,13.812,13.841,9777,0
2017-02-10,13.9,13.907,13.851,13.871,19494,0
2017-02-13,13.907,13.946,13.9,13.917,34860,0
2017-02-14,13.89,13.993,13.89,13.993,35892,0
2017-02-15,13.983,14.035,13.973,14.023,38703,0
2017-02-16,13.993,14.033,13.931,14.003,34747,0
2017-02-17,13.983,14.023,13.936,13.983,23325,0
2017-02-21,14.009,14.052,14.003,14.033,25420,0
2017-02-22,14.013,14.146,14.013,14.146,17626,0
2017-02-23,14.174,14.234,14.126,14.224,31416,0
2017-02-24,14.165,14.281,14.136,14.281,20531,0
2017-02-27,14.281,14.281,14.184,14.204,26201,0
2017-02-28,14.234,14.281,14.18,14.254,18027,0
2017-03-01,14.29,14.366,14.29,14.319,27626,0
2017-03-02,14.272,14.295,14.214,14.214,18786,0
2017-03-03,14.234,14.319,14.127,14.136,26700,0
2017-03-06,14.108,14.165,14.081,14.136,16444,0
2017-03-07,14.194,14.204,14.108,14.146,18346,0
2017-03-08,14.184,14.188,14.136,14.156,10192,0
2017-03-09,14.176,14.176,14.024,14.1,14420,0
2017-03-10,14.1,14.236,14.1,14.138,18390,0
2017-03-13,14.157,14.284,14.157,14.176,31951,0
2017-03-14,14.206,14.206,14.082,14.129,9005,0
2017-03-15,14.119,14.285,14.119,14.264,31205,0
2017-03-16,14.264,14.35,14.264,14.284,30663,0
2017-03-17,14.34,14.35,14.292,14.35,7658,0
2017-03-20,14.321,14.467,14.321,14.457,30246,0
2017-03-21,14.494,14.494,14.351,14.408,25466,0
2017-03-22,14.35,14.447,14.302,14.447,14410,0
2017-03-23,14.428,14.457,14.379,14.398,19305,0
2017-03-24,14.476,14.476,14.292,14.321,22859,0
2017-03-27,14.129,14.368,14.129,14.321,23714,0
2017-03-28,14.321,14.418,14.256,14.418,35440,0
2017-03-29,14.368,14.504,14.361,14.378,13208,0
2017-03-30,14.33,14.447,14.33,14.408,15711,0
2017-03-31,14.437,14.437,14.408,14.426,15593,0
2017-04-03,14.408,14.462,14.378,14.457,9669,0
2017-04-04,14.398,14.428,14.388,14.418,21016,0
2017-04-05,14.418,14.504,14.408,14.418,28213,0
2017-04-06,14.428,14.542,14.428,14.467,38503,0
2017-04-07,14.504,14.532,14.418,14.494,19395,0
2017-04-10,14.487,14.582,14.463,14.487,47640,0
2017-04-11,14.554,14.554,14.437,14.515,30462,0
2017-04-12,14.535,14.535,14.469,14.535,22916,0
2017-04-13,14.525,14.572,14.419,14.459,16268,0
2017-04-17,14.554,14.554,14.469,14.515,21169,0
2017-04-18,14.515,14.535,14.478,14.515,23883,0
2017-04-19,14.535,14.554,14.459,14.487,41049,0
2017-04-20,14.592,14.622,14.554,14.622,17252,0
2017-04-21,14.652,14.661,14.572,14.632,41561,0
2017-04-24,14.672,14.845,14.672,14.785,58031,0
2017-04-25,14.865,15.008,14.825,14.988,67530,0
2017-04-26,14.969,15.038,14.951,14.978,54155,0
2017-04-27,15.058,15.068,14.962,15.068,24477,0
2017-04-28,15.068,15.096,15.048,15.076,23394,0
2017-05-01,15.105,15.105,15.068,15.105,33652,0
2017-05-02,15.105,15.144,15.086,15.096,64042,0
2017-05-03,15.144,15.163,15.105,15.163,47756,0
2017-05-04,15.163,15.191,15.114,15.173,21543,0
2017-05-05,15.124,15.24,15.124,15.201,22456,0
2017-05-08,15.221,15.276,15.201,15.241,20974,0
2017-05-09,15.317,15.357,15.288,15.317,118097,0
2017-05-10,15.368,15.368,15.202,15.291,21110,0
2017-05-11,15.339,15.339,15.232,15.311,13672,0
2017-05-12,15.359,15.359,15.262,15.281,28166,0
2017-05-15,15.359,15.465,15.339,15.456,34014,0
2017-05-16,15.485,15.533,15.465,15.515,51954,0
2017-05-17,15.426,15.465,15.212,15.252,37975,0
2017-05-18,15.319,15.339,15.232,15.281,34831,0
2017-05-19,15.291,15.505,15.291,15.406,20804,0
2017-05-22,15.515,15.543,15.446,15.524,54972,0
2017-05-23,15.543,15.572,15.496,15.533,53137,0
2017-05-24,15.572,15.62,15.543,15.582,23200,0
2017-05-25,15.6,15.679,15.548,15.62,52908,0
2017-05-26,15.65,15.659,15.543,15.64,49001,0
2017-05-30,15.669,15.747,15.64,15.709,38595,0
2017-05-31,15.699,15.699,15.61,15.679,30536,0
2017-06-01,15.756,15.756,15.562,15.719,32154,0
2017-06-02,15.776,15.903,15.72,15.903,16755,0
2017-06-05,15.903,15.923,15.826,15.893,22067,0
2017-06-06,15.863,15.883,15.826,15.863,10948,0
2017-06-07,15.923,15.932,15.863,15.913,31499,0
2017-06-08,15.915,15.95,15.845,15.895,27748,0
2017-06-09,15.982,15.982,15.835,15.845,24261,0
2017-06-12,15.982,15.982,15.72,15.729,25257,0
2017-06-13,15.825,15.905,15.796,15.905,24100,0
2017-06-14,16.011,16.011,15.825,15.915,45098,0
2017-06-15,15.875,15.875,15.748,15.875,45204,0
2017-06-16,15.953,15.953,15.825,15.895,21169,0
2017-06-19,15.925,16.03,15.925,15.934,95244,0
2017-06-20,16.011,16.011,15.815,15.835,70627,0
2017-06-21,15.806,15.891,15.777,15.777,24759,0
2017-06-22,15.865,15.925,15.81,15.925,31733,0
2017-06-23,15.962,15.991,15.905,15.944,24253,0
2017-06-26,16.021,16.13,15.953,16.011,38043,0
2017-06-27,16.1,16.1,15.796,15.905,16572,0
2017-06-28,15.895,16.03,15.855,16.011,24450,0
2017-06-29,16.021,16.1,15.875,15.944,26568,0
2017-06-30,16.05,16.05,15.845,15.967,22896,0
2017-07-03,16.011,16.065,15.966,16.021,10675,0
2017-07-05,16.011,16.011,15.865,15.925,13722,0
2017-07-06,15.796,15.865,15.72,15.777,24776,0
2017-07-07,15.835,15.905,15.744,15.855,26856,0
2017-07-10,15.915,15.915,15.806,15.855,61285,0
2017-07-11,15.806,15.875,15.806,15.865,63059,0
2017-07-12,15.905,15.965,15.895,15.953,24725,0
2017-07-13,16.002,16.061,15.953,16.061,9044,0
2017-07-14,16.131,16.14,16.045,16.14,12228,0
2017-07-17,16.121,16.179,16.111,16.16,9545,0
2017-07-18,16.16,16.179,16.081,16.169,12595,0
2017-07-19,16.179,16.307,16.178,16.307,27749,0
2017-07-20,16.337,16.337,16.257,16.317,17853,0
2017-07-21,16.277,16.327,16.208,16.297,21242,0
2017-07-24,16.366,16.375,16.264,16.297,21661,0
2017-07-25,16.414,16.453,16.287,16.395,37651,0
2017-07-26,16.453,16.453,16.385,16.434,13744,0
2017-07-27,16.434,16.453,16.375,16.444,34259,0
2017-07-28,16.453,16.453,16.346,16.356,16060,0
2017-07-31,16.375,16.444,16.375,16.375,25150,0
2017-08-01,16.453,16.453,16.385,16.385,20652,0
2017-08-02,16.453,16.453,16.366,16.395,5979,0
2017-08-03,16.385,16.434,16.385,16.385,6087,0
2017-08-04,16.453,16.502,16.297,16.317,18905,0
2017-08-07,16.366,16.395,16.277,16.287,24736,0
2017-08-08,16.257,16.443,16.257,16.297,16632,0
2017-08-09,16.277,16.277,16.13,16.188,43355,0
2017-08-10,16.09,16.09,15.823,15.823,44652,0
2017-08-11,15.873,15.942,15.459,15.903,31112,0
2017-08-14,16.05,16.11,15.981,16.011,43759,0
2017-08-15,16.011,16.077,16.001,16.011,19304,0
2017-08-16,16.13,16.168,16.05,16.05,17297,0
2017-08-17,16.021,16.099,15.863,15.923,35184,0
2017-08-18,16.04,16.04,15.863,16.001,29604,0
2017-08-21,15.961,16.08,15.913,16.04,22958,0
2017-08-22,16.05,16.237,16.05,16.168,33386,0
2017-08-23,16.149,16.198,16.149,16.178,14655,0
2017-08-24,16.228,16.237,16.12,16.13,19104,0
2017-08-25,16.178,16.257,16.13,16.198,21043,0
2017-08-28,16.267,16.405,16.237,16.247,27774,0
2017-08-29,16.198,16.228,16.14,16.221,13825,0
2017-08-30,16.188,16.257,16.188,16.188,24885,0
2017-08-31,16.277,16.385,16.277,16.355,47168,0
2017-09-01,16.366,16.514,16.343,16.435,52598,0
2017-09-05,16.385,16.445,16.267,16.267,18876,0
2017-09-06,16.405,16.474,16.385,16.445,13246,0
2017-09-07,16.514,16.514,16.422,16.454,29882,0
2017-09-08,16.474,16.514,16.436,16.445,56442,0
2017-09-11,16.584,16.692,16.584,16.662,18654,0
2017-09-12,16.762,16.762,16.638,16.732,14738,0
2017-09-13,16.811,16.811,16.682,16.682,11857,0
2017-09-14,16.752,16.752,16.659,16.662,29413,0
2017-09-15,16.732,16.737,16.662,16.722,31291,0
2017-09-18,16.732,16.821,16.732,16.752,40780,0
2017-09-19,16.831,16.831,16.744,16.792,23436,0
2017-09-20,16.841,16.841,16.702,16.762,45130,0
2017-09-21,16.811,16.811,16.682,16.692,55008,0
2017-09-22,16.732,16.771,16.672,16.712,35661,0
2017-09-25,16.722,16.782,16.633,16.752,55252,0
2017-09-26,16.662,16.831,16.603,16.643,24614,0
2017-09-27,16.732,16.752,16.494,16.524,75386,0
2017-09-28,16.623,16.682,16.544,16.554,52849,0
2017-09-29,16.682,16.682,16.593,16.603,34782,0
2017-10-02,16.662,16.722,16.633,16.672,22876,0
2017-10-03,16.672,16.752,16.672,16.732,37126,0
2017-10-04,16.722,16.722,16.672,16.702,38571,0
2017-10-05,16.702,16.841,16.702,16.792,48800,0
2017-10-06,16.782,16.841,16.732,16.732,18919,0
2017-10-09,16.747,16.88,16.732,16.861,18891,0
2017-10-10,16.92,16.92,16.815,16.9,49508,0
2017-10-11,16.97,16.97,16.911,16.94,24707,0
2017-10-12,16.97,16.97,16.913,16.92,15770,0
2017-10-13,16.97,17.02,16.94,17,16814,0
2017-10-16,17,17.099,17,17.06,27733,0
2017-10-17,17.099,17.099,17,17,20050,0
2017-10-18,16.96,17.02,16.96,17.02,38931,0
2017-10-19,16.97,17.009,16.966,17,11494,0
2017-10-20,17.02,17.05,16.998,17.03,24664,0
2017-10-23,17.05,17.089,16.99,17.009,34512,0
2017-10-24,17.05,17.109,16.97,16.97,41567,0
2017-10-25,16.98,16.98,16.741,16.781,26668,0
2017-10-26,16.841,16.97,16.837,16.861,26222,0
2017-10-27,16.94,17.01,16.92,16.93,28691,0
2017-10-30,17.003,17.003,16.93,16.97,26198,0
2017-10-31,17.089,17.089,16.966,16.995,24783,0
2017-11-01,17.04,17.139,16.95,17.07,21747,0
2017-11-02,17.149,17.149,16.95,17,27614,0
2017-11-03,17.109,17.139,17,17.02,27867,0
2017-11-06,17.139,17.139,17.034,17.07,29805,0
2017-11-07,17.099,17.149,17.05,17.07,39922,0
2017-11-08,17.139,17.139,17.059,17.099,37610,0
2017-11-09,17.07,17.129,16.952,16.98,31847,0
2017-11-10,16.98,16.99,16.9,16.9,22498,0
