Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.297,10.352,10.237,10.352,25178,0
2005-02-28,10.385,10.385,10.188,10.251,52129,0
2005-03-01,10.251,10.289,10.196,10.244,35546,0
2005-03-02,10.221,10.318,10.209,10.289,51985,0
2005-03-03,10.318,10.385,10.282,10.325,23548,0
2005-03-04,10.419,10.557,10.385,10.445,41023,0
2005-03-07,10.337,10.407,10.282,10.289,39691,0
2005-03-08,10.271,10.379,10.271,10.289,19994,0
2005-03-09,10.271,10.271,10.196,10.196,30363,0
2005-03-10,10.196,10.237,9.953,10.142,73457,0
2005-03-11,10.018,10.075,9.94,9.965,30509,0
2005-03-14,9.93,9.935,9.816,9.916,121440,0
2005-03-15,9.893,10.331,9.893,10.117,97446,0
2005-03-16,10.117,10.117,9.893,9.94,70498,0
2005-03-17,9.893,9.923,9.885,9.923,6666,0
2005-03-18,9.923,9.923,9.838,9.856,32583,0
2005-03-21,9.832,9.845,9.726,9.764,89007,0
2005-03-22,9.753,9.753,9.656,9.656,90637,0
2005-03-23,9.649,9.649,9.3785,9.4664,92861,0
2005-03-24,9.4804,9.599,9.4664,9.534,32583,0
2005-03-28,9.58,9.587,9.4744,9.515,49313,0
2005-03-29,9.515,9.515,9.4605,9.507,28579,0
2005-03-30,9.515,9.753,9.4744,9.689,49313,0
2005-03-31,9.776,9.783,9.63,9.783,39985,0
2005-04-01,9.802,9.923,9.769,9.845,31840,0
2005-04-04,9.856,9.935,9.783,9.93,14218,0
2005-04-05,9.864,9.864,9.753,9.783,25914,0
2005-04-06,9.783,9.845,9.776,9.845,23251,0
2005-04-07,9.823,9.869,9.816,9.869,13187,0
2005-04-08,9.816,9.878,9.816,9.85,18067,0
2005-04-11,9.869,9.869,9.783,9.783,43540,0
2005-04-12,9.795,9.845,9.783,9.832,18806,0
2005-04-13,9.845,9.893,9.823,9.864,24588,0
2005-04-14,9.845,9.864,9.788,9.864,50792,0
2005-04-15,9.878,9.878,9.823,9.878,17328,0
2005-04-18,9.864,9.93,9.856,9.93,20583,0
2005-04-19,9.93,9.987,9.923,9.965,30809,0
2005-04-20,9.953,9.997,9.935,9.965,34356,0
2005-04-21,9.935,10.082,9.935,9.965,28134,0
2005-04-22,9.946,9.958,9.935,9.958,17176,0
2005-04-25,9.958,10.005,9.958,9.997,22214,0
2005-04-26,10.018,10.075,10.005,10.075,26952,0
2005-04-27,10.098,10.142,10.09,10.117,30211,0
2005-04-28,10.159,10.209,10.159,10.188,32287,0
2005-04-29,10.209,10.216,10.159,10.173,38654,0
2005-05-02,10.155,10.196,10.117,10.151,40578,0
2005-05-03,10.151,10.196,10.142,10.196,23700,0
2005-05-04,10.151,10.202,10.129,10.202,43839,0
2005-05-05,10.202,10.244,10.181,10.229,66794,0
2005-05-06,10.229,10.229,10.129,10.129,14660,0
2005-05-09,10.117,10.181,10.117,10.181,19994,0
2005-05-10,10.181,10.244,10.159,10.229,13775,0
2005-05-11,10.188,10.237,10.181,10.181,23104,0
2005-05-12,10.209,10.209,10.151,10.209,33176,0
2005-05-13,10.209,10.237,10.202,10.202,8594,0
2005-05-16,10.202,10.263,10.202,10.263,24138,0
2005-05-17,10.257,10.289,10.188,10.221,72863,0
2005-05-18,10.237,10.282,10.216,10.221,76125,0
2005-05-19,10.251,10.297,10.229,10.297,22813,0
2005-05-20,10.229,10.289,10.229,10.251,33176,0
2005-05-23,10.297,10.325,10.271,10.318,31393,0
2005-05-24,10.318,10.352,10.289,10.345,37319,0
2005-05-25,10.304,10.365,10.297,10.297,22813,0
2005-05-26,10.297,10.325,10.271,10.318,34801,0
2005-05-27,10.345,10.359,10.304,10.325,23548,0
2005-05-31,10.289,10.438,10.289,10.426,40877,0
2005-06-01,10.407,10.434,10.318,10.434,53753,0
2005-06-02,10.419,10.464,10.371,10.452,51244,0
2005-06-03,10.459,10.471,10.4,10.434,44728,0
2005-06-06,10.385,10.477,10.385,10.477,54949,0
2005-06-07,10.434,10.483,10.4,10.459,55686,0
2005-06-08,10.445,10.452,10.385,10.438,63830,0
2005-06-09,10.415,10.415,10.325,10.393,47839,0
2005-06-10,10.282,10.371,10.282,10.352,21770,0
2005-06-13,10.325,10.325,10.282,10.318,14949,0
2005-06-14,10.371,10.371,10.297,10.297,36577,0
2005-06-15,10.297,10.445,10.271,10.371,64127,0
2005-06-16,10.4,10.445,10.4,10.438,22214,0
2005-06-17,10.426,10.452,10.419,10.452,26659,0
2005-06-20,10.459,10.464,10.4,10.415,23839,0
2005-06-21,10.419,10.505,10.4,10.434,48275,0
2005-06-22,10.452,10.477,10.4,10.445,30062,0
2005-06-23,10.434,10.505,10.434,10.49,28134,0
2005-06-24,10.542,10.55,10.505,10.512,11107,0
2005-06-27,10.55,10.557,10.464,10.52,50654,0
2005-06-28,10.49,10.512,10.407,10.452,81307,0
2005-06-29,10.452,10.601,10.445,10.575,66049,0
2005-06-30,10.528,10.589,10.528,10.582,67092,0
2005-07-01,10.589,10.652,10.55,10.652,53753,0
2005-07-05,10.589,10.638,10.569,10.628,50792,0
2005-07-06,10.633,10.671,10.608,10.646,54201,0
2005-07-07,10.633,10.702,10.616,10.686,67680,0
2005-07-08,10.638,10.686,10.624,10.665,32287,0
2005-07-11,10.624,10.671,10.624,10.665,59241,0
2005-07-12,10.596,10.665,10.596,10.633,57168,0
2005-07-13,10.628,10.652,10.624,10.646,92416,0
2005-07-14,10.659,10.665,10.628,10.652,41468,0
2005-07-15,10.652,10.678,10.535,10.55,121291,0
2005-07-18,10.589,10.589,10.49,10.528,25621,0
2005-07-19,10.528,10.55,10.464,10.55,18362,0
2005-07-20,10.575,10.575,10.496,10.542,27991,0
2005-07-21,10.528,10.542,10.49,10.535,20442,0
2005-07-22,10.562,10.601,10.528,10.557,47092,0
2005-07-25,10.601,10.633,10.569,10.596,31098,0
2005-07-26,10.665,10.671,10.569,10.671,25914,0
2005-07-27,10.616,10.733,10.616,10.695,63390,0
2005-07-28,10.702,10.771,10.695,10.771,36286,0
2005-07-29,10.733,10.771,10.671,10.717,40134,0
2005-08-01,10.71,10.71,10.652,10.686,38060,0
2005-08-02,10.686,10.733,10.678,10.678,26952,0
2005-08-03,10.702,10.702,10.671,10.678,36436,0
2005-08-04,10.702,10.793,10.695,10.695,92416,0
2005-08-05,10.665,10.738,10.652,10.686,26803,0
2005-08-08,10.695,10.695,10.582,10.633,136842,0
2005-08-09,10.608,10.638,10.589,10.628,37617,0
2005-08-10,10.633,10.659,10.608,10.659,21622,0
2005-08-11,10.624,10.628,10.562,10.628,43690,0
2005-08-12,10.624,10.633,10.589,10.624,25914,0
2005-08-15,10.596,10.738,10.589,10.665,21770,0
2005-08-16,10.678,10.678,10.616,10.628,22366,0
2005-08-17,10.624,10.633,10.601,10.616,17776,0
2005-08-18,10.608,10.628,10.589,10.628,27250,0
2005-08-19,10.628,10.646,10.589,10.624,74350,0
2005-08-22,10.638,10.733,10.638,10.717,34506,0
2005-08-23,10.71,10.758,10.665,10.758,41765,0
2005-08-24,10.793,10.793,10.738,10.779,28425,0
2005-08-25,10.779,10.804,10.746,10.764,47092,0
2005-08-26,10.738,10.824,10.686,10.764,43690,0
2005-08-29,10.786,10.816,10.738,10.764,23104,0
2005-08-30,10.738,10.779,10.738,10.758,23104,0
2005-08-31,10.758,10.758,10.686,10.686,67386,0
2005-09-01,10.678,10.71,10.638,10.695,79679,0
2005-09-02,10.665,10.702,10.652,10.695,27847,0
2005-09-06,10.71,10.71,10.671,10.702,23548,0
2005-09-07,10.71,10.71,10.659,10.702,30652,0
2005-09-08,10.702,10.733,10.665,10.702,45473,0
2005-09-09,10.71,10.746,10.71,10.746,38356,0
2005-09-12,10.71,10.71,10.624,10.628,26803,0
2005-09-13,10.678,10.725,10.671,10.717,28134,0
2005-09-14,10.725,10.835,10.652,10.725,60278,0
2005-09-15,10.725,10.758,10.628,10.638,50355,0
2005-09-16,10.616,10.638,10.535,10.575,48132,0
2005-09-19,10.575,10.596,10.557,10.596,44434,0
2005-09-20,10.596,10.624,10.562,10.589,39100,0
2005-09-21,10.616,10.678,10.589,10.652,54201,0
2005-09-22,10.652,10.652,10.542,10.582,59386,0
2005-09-23,10.535,10.582,10.535,10.575,25476,0
2005-09-26,10.589,10.589,10.452,10.483,54798,0
2005-09-27,10.483,10.483,10.263,10.419,102331,0
2005-09-28,10.438,10.438,10.282,10.393,12587,0
2005-09-29,10.393,10.542,10.379,10.52,42206,0
2005-09-30,10.589,10.633,10.542,10.608,21327,0
2005-10-03,10.665,10.665,10.562,10.589,37617,0
2005-10-04,10.589,10.589,10.562,10.569,5926,0
2005-10-05,10.557,10.569,10.49,10.512,22511,0
2005-10-06,10.483,10.52,10.464,10.49,15551,0
2005-10-07,10.483,10.505,10.434,10.496,22511,0
2005-10-10,10.505,10.542,10.445,10.542,29623,0
2005-10-11,10.589,10.589,10.434,10.582,29027,0
2005-10-12,10.616,10.616,10.282,10.331,79679,0
2005-10-13,10.277,10.297,10.082,10.196,34356,0
2005-10-14,10.202,10.209,10.122,10.142,53753,0
2005-10-17,10.151,10.216,10.129,10.135,45171,0
2005-10-18,10.122,10.151,10.075,10.122,69607,0
2005-10-19,10.122,10.129,10.06,10.068,21327,0
2005-10-20,10.098,10.331,10.06,10.251,75081,0
2005-10-21,10.196,10.237,10.122,10.209,35546,0
2005-10-24,10.155,10.229,10.155,10.221,15997,0
2005-10-25,10.216,10.318,10.181,10.263,24588,0
2005-10-26,10.325,10.325,10.151,10.151,32726,0
2005-10-27,10.142,10.251,10.142,10.202,28134,0
2005-10-28,10.209,10.271,10.181,10.237,21030,0
2005-10-31,10.251,10.271,10.229,10.251,19698,0
2005-11-01,10.221,10.277,10.216,10.277,69308,0
2005-11-02,10.257,10.304,10.257,10.304,18806,0
2005-11-03,10.304,10.311,10.251,10.277,13029,0
2005-11-04,10.216,10.297,10.216,10.229,29027,0
2005-11-07,10.216,10.337,10.216,10.251,40578,0
2005-11-08,10.244,10.359,10.244,10.337,27548,0
2005-11-09,10.318,10.318,10.271,10.318,24877,0
2005-11-10,10.263,10.282,10.159,10.202,58204,0
2005-11-11,10.209,10.209,10.202,10.209,8003,0
2005-11-14,10.188,10.196,10.166,10.173,44284,0
2005-11-15,10.166,10.188,10.159,10.159,30809,0
2005-11-16,10.159,10.244,10.159,10.237,29184,0
2005-11-17,10.244,10.244,10.188,10.209,8141,0
2005-11-18,10.221,10.221,10.011,10.075,132250,0
2005-11-21,10.09,10.117,10.082,10.098,26064,0
2005-11-22,10.122,10.151,10.09,10.142,45763,0
2005-11-23,10.135,10.229,10.135,10.209,13775,0
2005-11-25,10.237,10.277,10.237,10.251,7402,0
2005-11-28,10.352,10.379,10.263,10.263,37918,0
2005-11-29,10.434,10.452,10.318,10.365,42060,0
2005-11-30,10.434,10.459,10.325,10.379,49608,0
2005-12-01,10.385,10.505,10.385,10.477,31393,0
2005-12-02,10.477,10.575,10.419,10.575,16595,0
2005-12-05,10.52,10.542,10.49,10.496,13029,0
2005-12-06,10.452,10.557,10.452,10.55,54949,0
2005-12-07,10.608,10.608,10.49,10.589,27692,0
2005-12-08,10.535,10.652,10.535,10.646,22511,0
2005-12-09,10.646,10.717,10.616,10.717,18362,0
2005-12-12,10.652,10.771,10.652,10.771,44434,0
2005-12-13,10.652,10.71,10.646,10.695,32287,0
2005-12-14,10.678,10.746,10.633,10.746,39247,0
2005-12-15,10.686,10.793,10.671,10.717,45913,0
2005-12-16,10.771,10.793,10.695,10.702,39394,0
2005-12-19,10.702,10.771,10.596,10.733,24434,0
2005-12-20,10.695,10.753,10.671,10.702,34208,0
2005-12-21,10.71,10.71,10.596,10.678,33176,0
2005-12-22,10.717,10.733,10.608,10.678,74053,0
2005-12-23,10.665,10.702,10.608,10.638,41613,0
2005-12-27,10.589,10.671,10.562,10.596,37918,0
2005-12-28,10.582,10.624,10.434,10.477,87826,0
2005-12-29,10.512,10.512,10.434,10.471,28425,0
2005-12-30,10.426,10.471,10.426,10.459,34208,0
2006-01-03,10.426,10.459,10.371,10.426,25026,0
2006-01-04,10.426,10.452,10.379,10.452,28134,0
2006-01-05,10.434,10.459,10.4,10.452,18806,0
2006-01-06,10.352,10.528,10.352,10.505,59978,0
2006-01-09,10.496,10.557,10.415,10.496,62346,0
2006-01-10,10.464,10.535,10.445,10.512,47544,0
2006-01-11,10.483,10.55,10.477,10.483,28579,0
2006-01-12,10.52,10.608,10.477,10.52,32878,0
2006-01-13,10.638,10.638,10.415,10.452,57463,0
2006-01-17,10.452,10.452,10.415,10.452,60278,0
2006-01-18,10.452,10.535,10.407,10.535,55537,0
2006-01-19,10.55,10.55,10.512,10.542,12886,0
2006-01-20,10.55,10.582,10.505,10.569,35546,0
2006-01-23,10.55,10.589,10.477,10.477,51834,0
2006-01-24,10.535,10.569,10.52,10.557,31989,0
2006-01-25,10.601,10.601,10.426,10.483,97446,0
2006-01-26,10.483,10.52,10.452,10.483,33908,0
2006-01-27,10.483,10.55,10.434,10.459,42501,0
2006-01-30,10.496,10.496,10.464,10.477,22214,0
2006-01-31,10.345,10.452,10.345,10.445,40431,0
2006-02-01,10.452,10.49,10.251,10.311,101600,0
2006-02-02,10.311,10.365,10.289,10.337,28293,0
2006-02-03,10.325,10.371,10.318,10.371,37022,0
2006-02-06,10.379,10.477,10.331,10.426,64866,0
2006-02-07,10.445,10.49,10.385,10.445,49608,0
2006-02-08,10.445,10.464,10.407,10.419,22656,0
2006-02-09,10.459,10.535,10.459,10.535,26219,0
2006-02-10,10.55,10.562,10.426,10.49,16437,0
2006-02-13,10.542,10.575,10.483,10.535,24877,0
2006-02-14,10.483,10.535,10.452,10.464,16288,0
2006-02-15,10.471,10.52,10.445,10.496,13629,0
2006-02-16,10.52,10.52,10.452,10.512,9776,0
2006-02-17,10.557,10.575,10.49,10.575,22656,0
2006-02-21,10.505,10.589,10.438,10.483,30949,0
2006-02-22,10.512,10.575,10.483,10.535,27692,0
2006-02-23,10.52,10.52,10.452,10.471,13478,0
2006-02-24,10.459,10.483,10.419,10.426,46200,0
2006-02-27,10.459,10.483,10.452,10.483,10515,0
2006-02-28,10.438,10.512,10.407,10.426,60870,0
2006-03-01,10.393,10.483,10.393,10.407,10808,0
2006-03-02,10.477,10.483,10.426,10.471,12433,0
2006-03-03,10.452,10.483,10.352,10.393,27107,0
2006-03-06,10.415,10.415,10.318,10.318,28293,0
2006-03-07,10.371,10.407,10.251,10.271,45314,0
2006-03-08,10.216,10.277,10.181,10.263,9776,0
2006-03-09,10.263,10.359,10.229,10.359,28873,0
2006-03-10,10.352,10.426,10.318,10.426,9327,0
2006-03-13,10.385,10.452,10.352,10.359,8738,0
2006-03-14,10.297,10.52,10.282,10.52,53906,0
2006-03-15,10.459,10.557,10.4,10.557,53906,0
2006-03-16,10.557,10.582,10.49,10.557,52723,0
2006-03-17,10.52,10.557,10.352,10.477,33771,0
2006-03-20,10.459,10.496,10.419,10.483,13323,0
2006-03-21,10.512,10.528,10.49,10.505,11993,0
2006-03-22,10.55,10.55,10.505,10.512,22951,0
2006-03-23,10.52,10.582,10.512,10.569,27847,0
2006-03-24,10.562,10.562,10.496,10.557,8141,0
2006-03-27,10.624,10.624,10.483,10.496,9918,0
2006-03-28,10.557,10.557,10.452,10.464,27548,0
2006-03-29,10.464,10.557,10.459,10.464,11993,0
2006-03-30,10.601,10.601,10.477,10.52,27107,0
2006-03-31,10.52,10.52,10.459,10.49,21030,0
2006-04-03,10.464,10.535,10.452,10.535,23548,0
2006-04-04,10.55,10.562,10.359,10.385,47248,0
2006-04-05,10.438,10.438,10.352,10.434,36577,0
2006-04-06,10.452,10.52,10.352,10.52,33176,0
2006-04-07,10.628,10.628,10.452,10.452,20442,0
2006-04-10,10.426,10.483,10.318,10.359,68566,0
2006-04-11,10.311,10.452,10.282,10.289,38953,0
2006-04-12,10.331,10.331,10.082,10.229,80412,0
2006-04-13,10.229,10.229,10.155,10.202,30211,0
2006-04-17,10.196,10.289,10.181,10.229,47839,0
2006-04-18,10.251,10.311,10.251,10.282,15107,0
2006-04-19,10.345,10.345,10.216,10.257,36134,0
2006-04-20,10.311,10.345,10.202,10.257,52129,0
2006-04-21,10.311,10.365,10.263,10.318,21327,0
2006-04-24,10.304,10.359,10.304,10.318,10808,0
2006-04-25,10.379,10.464,10.251,10.251,81307,0
2006-04-26,10.365,10.365,10.257,10.257,50355,0
2006-04-27,10.393,10.393,10.129,10.216,34356,0
2006-04-28,10.244,10.282,10.117,10.117,54647,0
2006-05-01,10.117,10.229,10.117,10.188,23839,0
2006-05-02,10.244,10.251,10.135,10.142,22064,0
2006-05-03,10.181,10.216,10.151,10.209,19546,0
2006-05-04,10.282,10.282,10.166,10.166,12734,0
2006-05-05,10.237,10.237,10.155,10.209,18362,0
2006-05-08,10.188,10.221,10.151,10.216,30363,0
2006-05-09,10.216,10.282,10.216,10.282,15551,0
2006-05-10,10.221,10.318,10.221,10.251,28293,0
2006-05-11,10.188,10.244,10.166,10.166,13918,0
2006-05-12,10.155,10.216,10.117,10.129,26511,0
2006-05-15,10.033,10.352,10.033,10.263,89310,0
2006-05-16,10.237,10.345,10.237,10.337,18362,0
2006-05-17,10.289,10.331,10.181,10.188,27250,0
2006-05-18,10.237,10.297,10.196,10.271,17328,0
2006-05-19,10.251,10.325,10.244,10.282,28293,0
2006-05-22,10.251,10.282,10.196,10.229,31545,0
2006-05-23,10.271,10.271,10.181,10.181,15551,0
2006-05-24,10.251,10.257,10.166,10.202,15551,0
2006-05-25,10.282,10.331,10.181,10.181,18362,0
2006-05-26,10.216,10.325,10.209,10.251,9475,0
2006-05-30,10.452,10.452,10.257,10.331,48275,0
2006-05-31,10.352,10.352,10.289,10.304,26219,0
2006-06-01,10.318,10.371,10.282,10.352,32140,0
2006-06-02,10.318,10.371,10.304,10.318,15700,0
2006-06-05,10.304,10.311,10.188,10.188,37761,0
2006-06-06,10.181,10.263,10.166,10.251,32434,0
2006-06-07,10.271,10.352,10.155,10.155,18362,0
2006-06-08,10.155,10.155,10.105,10.105,34801,0
2006-06-09,10.06,10.122,10.04,10.082,52129,0
2006-06-12,10.117,10.135,10.09,10.112,30509,0
2006-06-13,10.09,10.098,10.04,10.048,13918,0
2006-06-14,10.048,10.054,9.93,10.005,36577,0
2006-06-15,9.98,9.997,9.93,9.935,37319,0
2006-06-16,9.935,9.958,9.85,9.94,62346,0
2006-06-19,9.923,9.935,9.85,9.856,32726,0
2006-06-20,9.85,9.85,9.783,9.795,36286,0
2006-06-21,9.788,9.816,9.758,9.816,25621,0
2006-06-22,9.732,9.769,9.704,9.753,17476,0
2006-06-23,9.726,9.753,9.682,9.732,23839,0
2006-06-26,9.732,9.747,9.656,9.71,26356,0
2006-06-27,9.726,9.732,9.623,9.623,16146,0
2006-06-28,9.643,9.649,9.548,9.548,51538,0
2006-06-29,9.587,9.615,9.574,9.615,33771,0
2006-06-30,9.599,9.682,9.587,9.682,30062,0
2006-07-03,9.643,9.738,9.63,9.738,24725,0
2006-07-05,9.718,9.753,9.656,9.726,43097,0
2006-07-06,9.747,9.753,9.656,9.753,30949,0
2006-07-07,9.738,9.795,9.738,9.783,28735,0
2006-07-10,9.783,9.878,9.783,9.878,50204,0
2006-07-11,9.878,9.893,9.776,9.776,61019,0
2006-07-12,9.738,9.864,9.738,9.864,21473,0
2006-07-13,9.783,9.85,9.783,9.85,33026,0
2006-07-14,9.85,9.85,9.769,9.769,42060,0
2006-07-17,9.758,9.845,9.753,9.769,19400,0
2006-07-18,9.823,9.838,9.753,9.802,28293,0
2006-07-19,9.758,9.916,9.738,9.816,61163,0
2006-07-20,9.832,9.838,9.753,9.753,34067,0
2006-07-21,9.788,9.802,9.747,9.802,22656,0
2006-07-24,9.795,9.85,9.776,9.823,27548,0
2006-07-25,9.987,9.987,9.783,9.838,48132,0
2006-07-26,9.85,9.893,9.823,9.864,25320,0
2006-07-27,9.901,9.923,9.864,9.923,15700,0
2006-07-28,9.923,10.117,9.923,10.048,25026,0
2006-07-31,9.98,10.105,9.953,10.105,22366,0
2006-08-01,10.166,10.166,10.098,10.159,31249,0
2006-08-02,10.098,10.151,10.033,10.082,35247,0
2006-08-03,10.033,10.112,9.98,10.112,16886,0
2006-08-04,10.082,10.105,9.997,10.105,26064,0
2006-08-07,10.098,10.105,9.953,9.997,54798,0
2006-08-08,10.011,10.068,10.011,10.025,13323,0
2006-08-09,9.997,10.082,9.935,9.935,43247,0
2006-08-10,9.885,9.972,9.845,9.923,45611,0
2006-08-11,9.85,9.901,9.832,9.901,9918,0
2006-08-14,9.901,9.935,9.856,9.885,13478,0
2006-08-15,9.885,9.953,9.885,9.953,28293,0
2006-08-16,9.98,10.04,9.965,9.993,47390,0
2006-08-17,9.958,10.005,9.958,9.972,18508,0
2006-08-18,9.972,10.033,9.965,10.018,20583,0
2006-08-21,10.011,10.105,10.011,10.105,48275,0
2006-08-22,10.117,10.159,10.117,10.159,21923,0
2006-08-23,10.117,10.142,10.068,10.112,19698,0
2006-08-24,10.112,10.112,10.04,10.075,63390,0
2006-08-25,10.068,10.105,10.054,10.105,46060,0
2006-08-28,10.117,10.155,10.082,10.105,38801,0
2006-08-29,10.09,10.155,10.09,10.098,45913,0
2006-08-30,10.129,10.135,10.112,10.117,14816,0
2006-08-31,10.117,10.159,10.117,10.155,23998,0
2006-09-01,10.122,10.209,10.122,10.188,25026,0
2006-09-05,10.151,10.196,10.122,10.151,15551,0
2006-09-06,10.105,10.129,10.082,10.082,31690,0
2006-09-07,10.117,10.216,10.082,10.159,46796,0
2006-09-08,10.129,10.202,10.129,10.181,20442,0
2006-09-11,10.181,10.196,10.122,10.122,24725,0
2006-09-12,10.06,10.155,10.06,10.135,29027,0
2006-09-13,10.054,10.181,10.054,10.155,28134,0
2006-09-14,10.209,10.229,10.181,10.202,32583,0
2006-09-15,10.251,10.257,10.159,10.159,22951,0
2006-09-18,10.151,10.196,10.135,10.181,16288,0
2006-09-19,10.181,10.311,10.181,10.289,50792,0
2006-09-20,10.337,10.345,10.263,10.277,23998,0
2006-09-21,10.352,10.393,10.277,10.337,21622,0
2006-09-22,10.282,10.379,10.244,10.337,29317,0
2006-09-25,10.331,10.337,10.304,10.304,46358,0
2006-09-26,10.304,10.337,10.304,10.318,40578,0
2006-09-27,10.331,10.337,10.318,10.337,77008,0
2006-09-28,10.337,10.379,10.311,10.352,35546,0
2006-09-29,10.371,10.371,10.244,10.277,45314,0
2006-10-02,10.289,10.304,10.263,10.297,14071,0
2006-10-03,10.282,10.304,10.263,10.277,17031,0
2006-10-04,10.277,10.379,10.263,10.345,55092,0
2006-10-05,10.289,10.371,10.289,10.337,15396,0
2006-10-06,10.345,10.4,10.318,10.318,30949,0
2006-10-09,10.352,10.365,10.129,10.216,69161,0
2006-10-10,10.202,10.257,10.173,10.257,36134,0
2006-10-11,10.221,10.271,10.196,10.257,31840,0
2006-10-12,10.166,10.251,10.166,10.251,40578,0
2006-10-13,10.271,10.277,10.188,10.244,62943,0
2006-10-16,10.277,10.282,10.271,10.282,11255,0
2006-10-17,10.251,10.4,10.251,10.365,47390,0
2006-10-18,10.379,10.415,10.365,10.415,37022,0
2006-10-19,10.415,10.438,10.352,10.419,28579,0
2006-10-20,10.407,10.452,10.407,10.452,11107,0
2006-10-23,10.452,10.483,10.426,10.445,33323,0
2006-10-24,10.445,10.483,10.426,10.452,34657,0
2006-10-25,10.419,10.483,10.419,10.477,22656,0
2006-10-26,10.505,10.52,10.483,10.49,43839,0
2006-10-27,10.471,10.575,10.471,10.52,51390,0
2006-10-30,10.589,10.589,10.49,10.52,24877,0
2006-10-31,10.496,10.569,10.49,10.528,30363,0
2006-11-01,10.52,10.589,10.496,10.52,34208,0
2006-11-02,10.582,10.589,10.55,10.562,29184,0
2006-11-03,10.557,10.557,10.464,10.471,22511,0
2006-11-06,10.471,10.496,10.419,10.445,22656,0
2006-11-07,10.393,10.452,10.393,10.452,44434,0
2006-11-08,10.419,10.477,10.419,10.419,28579,0
2006-11-09,10.419,10.459,10.385,10.452,42800,0
2006-11-10,10.419,10.589,10.393,10.52,32583,0
2006-11-13,10.483,10.483,10.419,10.438,16886,0
2006-11-14,10.407,10.505,10.407,10.496,17176,0
2006-11-15,10.452,10.505,10.438,10.471,21030,0
2006-11-16,10.496,10.496,10.452,10.471,20442,0
2006-11-17,10.452,10.477,10.445,10.445,15107,0
2006-11-20,10.49,10.49,10.438,10.445,26219,0
2006-11-21,10.415,10.419,10.379,10.415,12734,0
2006-11-22,10.385,10.419,10.385,10.419,16288,0
2006-11-24,10.438,10.452,10.393,10.445,36436,0
2006-11-27,10.438,10.452,10.419,10.445,48428,0
2006-11-28,10.438,10.496,10.434,10.471,38211,0
2006-11-29,10.49,10.528,10.452,10.505,35689,0
2006-11-30,10.483,10.512,10.464,10.505,21030,0
2006-12-01,10.483,10.562,10.483,10.562,12886,0
2006-12-04,10.542,10.582,10.542,10.575,10667,0
2006-12-05,10.582,10.628,10.55,10.628,26356,0
2006-12-06,10.535,10.582,10.438,10.477,29623,0
2006-12-07,10.434,10.562,10.434,10.505,30949,0
2006-12-08,10.464,10.483,10.415,10.415,51092,0
2006-12-11,10.445,10.471,10.426,10.471,22813,0
2006-12-12,10.419,10.471,10.407,10.415,31393,0
2006-12-13,10.4,10.407,10.257,10.271,45763,0
2006-12-14,10.244,10.251,10.068,10.105,71085,0
2006-12-15,10.105,10.173,10.105,10.166,46796,0
2006-12-18,10.181,10.188,10.054,10.082,36286,0
2006-12-19,10.018,10.082,9.965,9.997,61612,0
2006-12-20,9.953,10.048,9.935,9.972,67092,0
2006-12-21,9.93,10.054,9.916,10.054,50355,0
2006-12-22,10.06,10.098,9.916,10.048,47981,0
2006-12-26,10.048,10.098,10.048,10.098,20879,0
2006-12-27,10.09,10.151,10.033,10.112,64866,0
2006-12-28,10.135,10.135,10.054,10.068,11556,0
2006-12-29,10.054,10.196,10.054,10.188,22813,0
2007-01-03,10.188,10.209,10.105,10.142,30809,0
2007-01-04,10.082,10.159,10.075,10.151,39691,0
2007-01-05,10.075,10.151,10.075,10.151,24286,0
2007-01-08,10.122,10.202,10.075,10.202,32434,0
2007-01-09,10.263,10.304,10.221,10.257,17776,0
2007-01-10,10.221,10.263,10.166,10.173,37918,0
2007-01-11,10.122,10.173,10.054,10.06,38356,0
2007-01-12,10.054,10.155,10.054,10.117,18508,0
2007-01-16,10.135,10.229,10.098,10.229,68129,0
2007-01-17,10.237,10.352,10.237,10.311,70792,0
2007-01-18,10.345,10.4,10.318,10.385,21923,0
2007-01-19,10.415,10.542,10.415,10.483,97304,0
2007-01-22,10.49,10.512,10.359,10.4,70792,0
2007-01-23,10.426,10.483,10.4,10.483,56719,0
2007-01-24,10.483,10.49,10.434,10.438,15255,0
2007-01-25,10.407,10.471,10.331,10.471,118033,0
2007-01-26,10.464,10.471,10.311,10.393,27402,0
2007-01-29,10.415,10.459,10.385,10.434,20583,0
2007-01-30,10.385,10.477,10.385,10.434,18661,0
2007-01-31,10.438,10.477,10.371,10.371,53753,0
2007-02-01,10.419,10.477,10.359,10.359,23548,0
2007-02-02,10.4,10.415,10.365,10.385,14816,0
2007-02-05,10.359,10.426,10.345,10.393,10215,0
2007-02-06,10.415,10.438,10.385,10.438,14071,0
2007-02-07,10.407,10.464,10.385,10.438,18362,0
2007-02-08,10.445,10.557,10.445,10.464,20284,0
2007-02-09,10.459,10.483,10.345,10.393,122476,0
2007-02-12,10.419,10.445,10.385,10.415,22366,0
2007-02-13,10.407,10.407,10.304,10.304,32583,0
2007-02-14,10.282,10.345,10.282,10.345,13775,0
2007-02-15,10.345,10.359,10.318,10.331,16146,0
2007-02-16,10.325,10.352,10.297,10.345,15396,0
2007-02-20,10.331,10.359,10.325,10.359,10215,0
2007-02-21,10.271,10.337,10.244,10.277,43988,0
2007-02-22,10.263,10.277,10.209,10.237,20732,0
2007-02-23,10.237,10.251,10.196,10.244,28425,0
2007-02-26,10.244,10.289,10.244,10.271,13918,0
2007-02-27,10.257,10.297,10.251,10.257,15255,0
2007-02-28,10.251,10.271,10.209,10.244,28293,0
2007-03-01,10.257,10.271,10.257,10.257,10366,0
2007-03-02,10.271,10.282,10.251,10.263,13029,0
2007-03-05,10.244,10.277,10.244,10.277,31840,0
2007-03-06,10.257,10.311,10.257,10.311,41613,0
2007-03-07,10.297,10.419,10.271,10.419,42948,0
2007-03-08,10.4,10.438,10.393,10.438,41318,0
2007-03-09,10.608,10.608,10.452,10.452,53906,0
2007-03-12,10.426,10.483,10.426,10.483,8296,0
2007-03-13,10.407,10.483,10.407,10.483,7552,0
2007-03-14,10.55,10.55,10.393,10.49,58204,0
2007-03-15,10.459,10.459,10.419,10.426,19842,0
2007-03-16,10.426,10.52,10.426,10.452,12886,0
2007-03-19,10.434,10.438,10.365,10.365,30211,0
2007-03-20,10.371,10.477,10.318,10.464,48428,0
2007-03-21,10.438,10.438,10.385,10.419,9327,0
2007-03-22,10.393,10.415,10.325,10.371,21473,0
2007-03-23,10.365,10.385,10.337,10.379,17476,0
2007-03-26,10.297,10.331,10.271,10.289,43988,0
2007-03-27,10.282,10.359,10.271,10.325,27548,0
2007-03-28,10.345,10.352,10.289,10.331,18661,0
2007-03-29,10.318,10.325,10.289,10.289,13029,0
2007-03-30,10.297,10.365,10.297,10.365,20284,0
2007-04-02,10.325,10.379,10.282,10.311,30809,0
2007-04-03,10.318,10.345,10.318,10.318,16288,0
2007-04-04,10.325,10.345,10.325,10.337,19254,0
2007-04-05,10.325,10.325,10.282,10.289,41171,0
2007-04-09,10.282,10.325,10.282,10.325,27548,0
2007-04-10,10.318,10.331,10.297,10.331,4440,0
2007-04-11,10.297,10.331,10.282,10.304,21622,0
2007-04-12,10.257,10.282,10.216,10.216,32878,0
2007-04-13,10.221,10.244,10.181,10.244,19100,0
2007-04-16,10.221,10.282,10.221,10.271,23548,0
2007-04-17,10.277,10.297,10.257,10.263,23548,0
2007-04-18,10.277,10.282,10.229,10.229,9032,0
2007-04-19,10.244,10.337,10.209,10.337,20732,0
2007-04-20,10.318,10.385,10.318,10.345,17476,0
2007-04-23,10.325,10.365,10.304,10.337,20142,0
2007-04-24,10.331,10.337,10.304,10.325,18362,0
2007-04-25,10.297,10.325,10.277,10.311,40724,0
2007-04-26,10.318,10.352,10.297,10.331,30211,0
2007-04-27,10.325,10.407,10.325,10.385,19994,0
2007-04-30,10.352,10.415,10.352,10.4,11402,0
2007-05-01,10.415,10.419,10.359,10.415,9327,0
2007-05-02,10.379,10.496,10.379,10.49,54949,0
2007-05-03,10.49,10.52,10.434,10.452,41171,0
2007-05-04,10.452,10.52,10.434,10.434,14816,0
2007-05-07,10.419,10.483,10.4,10.434,29623,0
2007-05-08,10.445,10.445,10.385,10.4,19400,0
2007-05-09,10.415,10.438,10.359,10.385,12433,0
2007-05-10,10.393,10.471,10.379,10.459,27250,0
2007-05-11,10.407,10.471,10.393,10.438,33616,0
2007-05-14,10.452,10.464,10.352,10.365,20732,0
2007-05-15,10.352,10.352,10.325,10.345,29027,0
2007-05-16,10.359,10.371,10.345,10.359,4746,0
2007-05-17,10.345,10.379,10.318,10.379,9918,0
2007-05-18,10.352,10.385,10.345,10.359,7110,0
2007-05-21,10.311,10.371,10.297,10.318,6368,0
2007-05-22,10.337,10.352,10.277,10.277,12886,0
2007-05-23,10.277,10.277,10.105,10.159,75380,0
2007-05-24,10.105,10.129,10.005,10.048,53906,0
2007-05-25,10.112,10.112,10.048,10.09,21622,0
2007-05-29,10.112,10.135,10.054,10.105,35402,0
2007-05-30,10.117,10.117,10.082,10.098,25026,0
2007-05-31,10.105,10.117,10.048,10.075,33026,0
2007-06-01,10.054,10.112,10.048,10.054,44284,0
2007-06-04,10.048,10.082,9.997,10.005,48132,0
2007-06-05,9.987,10.025,9.935,9.946,35988,0
2007-06-06,9.946,9.965,9.864,9.893,36134,0
2007-06-07,9.823,9.885,9.795,9.832,36577,0
2007-06-08,9.764,9.816,9.682,9.788,29764,0
2007-06-11,9.795,9.795,9.607,9.615,41318,0
2007-06-12,9.599,9.669,9.587,9.63,100411,0
2007-06-13,9.599,9.809,9.599,9.783,52284,0
2007-06-14,9.726,9.802,9.726,9.788,38211,0
2007-06-15,9.788,9.845,9.776,9.795,29623,0
2007-06-18,9.802,9.816,9.764,9.809,15396,0
2007-06-19,9.809,9.845,9.788,9.832,15700,0
2007-06-20,9.838,9.838,9.769,9.795,18216,0
2007-06-21,9.795,9.795,9.599,9.732,88560,0
2007-06-22,9.718,9.726,9.649,9.682,22813,0
2007-06-25,9.71,9.726,9.704,9.704,14660,0
2007-06-26,9.704,9.71,9.607,9.637,40431,0
2007-06-27,9.643,9.689,9.643,9.669,66345,0
2007-06-28,9.663,9.663,9.58,9.623,46796,0
2007-06-29,9.643,9.649,9.594,9.637,42206,0
2007-07-02,9.587,9.637,9.587,9.63,55537,0
2007-07-03,9.643,9.675,9.643,9.675,15255,0
2007-07-05,9.643,9.663,9.615,9.637,29184,0
2007-07-06,9.615,9.615,9.58,9.615,23700,0
2007-07-09,9.574,9.615,9.534,9.607,78051,0
2007-07-10,9.587,9.637,9.587,9.623,43988,0
2007-07-11,9.594,9.649,9.58,9.63,42651,0
2007-07-12,9.568,9.58,9.507,9.548,64717,0
2007-07-13,9.515,9.562,9.4804,9.515,28293,0
2007-07-16,9.507,9.507,9.4052,9.4406,89897,0
2007-07-17,9.4338,9.4406,9.3785,9.4189,41171,0
2007-07-18,9.4526,9.4526,9.3785,9.412,41023,0
2007-07-19,9.3865,9.4189,9.3708,9.3785,16728,0
2007-07-20,9.3915,9.4456,9.3915,9.4258,34067,0
2007-07-23,9.412,9.4456,9.3915,9.4258,37761,0
2007-07-24,9.4338,9.4456,9.3915,9.412,66499,0
2007-07-25,9.3983,9.4258,9.3461,9.3915,26219,0
2007-07-26,9.3915,9.4258,9.3314,9.412,43839,0
2007-07-27,9.4338,9.607,9.4338,9.542,65020,0
2007-07-30,9.548,9.753,9.521,9.753,88713,0
2007-07-31,9.704,9.747,9.696,9.732,32878,0
2007-08-01,9.649,9.732,9.587,9.63,41913,0
2007-08-02,9.58,9.718,9.548,9.649,48874,0
2007-08-03,9.615,9.758,9.615,9.738,39247,0
2007-08-06,9.704,9.732,9.682,9.704,15255,0
2007-08-07,9.669,9.696,9.649,9.669,22064,0
2007-08-08,9.649,9.675,9.637,9.637,17328,0
2007-08-09,9.607,9.675,9.607,9.63,13323,0
2007-08-10,9.594,9.649,9.528,9.542,27107,0
2007-08-13,9.542,9.587,9.4933,9.548,20442,0
2007-08-14,9.4664,9.515,9.4052,9.4052,23400,0
2007-08-15,9.3708,9.3983,9.3587,9.3587,15843,0
2007-08-16,9.2859,9.2859,8.7993,9.0735,82491,0
2007-08-17,9.1074,9.278,9.1074,9.2626,30509,0
2007-08-20,9.2045,9.412,9.1904,9.2499,35402,0
2007-08-21,9.2556,9.3785,9.1835,9.3657,41318,0
2007-08-22,9.412,9.4456,9.3391,9.3587,29184,0
2007-08-23,9.3785,9.4406,9.3587,9.4189,16437,0
2007-08-24,9.4338,9.4338,9.3865,9.3865,12141,0
2007-08-27,9.3865,9.4258,9.3391,9.3915,27847,0
2007-08-28,9.3391,9.3983,9.2626,9.3461,37468,0
2007-08-29,9.3587,9.4189,9.3112,9.3915,22656,0
2007-08-30,9.3657,9.71,9.3587,9.568,51686,0
2007-08-31,9.528,9.615,9.4456,9.515,51092,0
2007-09-04,9.548,9.548,9.4804,9.515,49764,0
2007-09-05,9.4863,9.548,9.3708,9.548,37918,0
2007-09-06,9.528,9.643,9.507,9.63,22813,0
2007-09-07,9.649,9.845,9.637,9.769,16288,0
2007-09-10,9.769,9.878,9.747,9.878,42948,0
2007-09-11,9.878,9.893,9.85,9.869,10366,0
2007-09-12,9.783,9.802,9.682,9.758,20732,0
2007-09-13,9.726,9.726,9.562,9.587,35988,0
2007-09-14,9.63,9.649,9.4664,9.4664,36436,0
2007-09-17,9.4664,9.548,9.4258,9.534,18959,0
2007-09-18,9.501,9.528,9.4052,9.515,30949,0
2007-09-19,9.515,9.562,9.515,9.562,24138,0
2007-09-20,9.562,9.562,9.4258,9.4526,27692,0
2007-09-21,9.4744,9.615,9.4744,9.568,27847,0
2007-09-24,9.607,9.607,9.4338,9.555,32878,0
2007-09-25,9.548,9.58,9.507,9.528,16595,0
2007-09-26,9.534,9.555,9.501,9.534,23400,0
2007-09-27,9.548,9.548,9.4804,9.515,15700,0
2007-09-28,9.528,9.562,9.501,9.542,27548,0
2007-10-01,9.542,9.568,9.515,9.534,13187,0
2007-10-02,9.528,9.568,9.521,9.568,10808,0
2007-10-03,9.507,9.555,9.4664,9.4664,18806,0
2007-10-04,9.4664,9.534,9.4526,9.534,21030,0
2007-10-05,9.501,9.574,9.4863,9.574,30211,0
2007-10-08,9.501,9.542,9.4605,9.528,13918,0
2007-10-09,9.515,9.574,9.4933,9.574,23104,0
2007-10-10,9.574,9.574,9.534,9.542,19842,0
2007-10-11,9.4804,9.542,9.4605,9.4744,17914,0
2007-10-12,9.4338,9.4406,9.3587,9.4406,68862,0
2007-10-15,9.412,9.4456,9.3915,9.4052,16595,0
2007-10-16,9.3915,9.4189,9.3391,9.412,23400,0
2007-10-17,9.412,9.4406,9.3657,9.4258,25178,0
2007-10-18,9.3983,9.4526,9.3983,9.4526,19254,0
2007-10-19,9.4456,9.4804,9.3983,9.3983,24434,0
2007-10-22,9.412,9.4406,9.3983,9.4052,17176,0
2007-10-23,9.3865,9.4258,9.3785,9.3915,25476,0
2007-10-24,9.3915,9.4258,9.3657,9.3983,25178,0
2007-10-25,9.3657,9.3915,9.3461,9.3461,39541,0
2007-10-26,9.3235,9.3708,9.3112,9.3391,28134,0
2007-10-29,9.3461,9.3708,9.317,9.3391,22951,0
2007-10-30,9.3235,9.3657,9.3112,9.353,45314,0
2007-10-31,9.3235,9.3915,9.3235,9.3865,48723,0
2007-11-01,9.3865,9.3915,9.3461,9.353,29764,0
2007-11-02,9.3983,9.3983,9.3461,9.3461,50355,0
2007-11-05,9.1225,9.3983,9.1225,9.3865,27694,0
2007-11-06,9.4052,9.4258,9.3708,9.3915,51538,0
2007-11-07,9.3983,9.3983,9.3112,9.317,38509,0
2007-11-08,9.353,9.3657,9.3112,9.3461,35546,0
2007-11-09,9.3461,9.353,9.1768,9.2104,90039,0
2007-11-12,9.2556,9.2703,9.1904,9.2104,22813,0
2007-11-13,9.1149,9.2104,9.1149,9.1977,12587,0
2007-11-14,9.2104,9.244,9.1149,9.1613,31545,0
2007-11-15,9.1426,9.1613,9.0735,9.1293,83079,0
2007-11-16,9.1149,9.1369,9.0861,9.1149,15255,0
2007-11-19,9.052,9.2258,8.9053,8.9862,65601,0
2007-11-20,9.0935,9.1768,9.0227,9.1426,51244,0
2007-11-21,9.1426,9.3314,9.1369,9.149,23998,0
2007-11-23,9.1293,9.2045,9.1293,9.1547,8738,0
2007-11-26,9.1904,9.244,9.1225,9.1426,34506,0
2007-11-27,9.1835,9.2258,9.1225,9.1613,46657,0
2007-11-28,9.1768,9.2045,9.1768,9.2045,30211,0
2007-11-29,9.1613,9.1768,9.1293,9.1682,44728,0
2007-11-30,9.149,9.1904,9.1426,9.1426,65310,0
2007-12-03,9.1768,9.1835,9.1149,9.1768,22813,0
2007-12-04,9.1613,9.1904,9.149,9.1904,29623,0
2007-12-05,9.1547,9.2045,9.1149,9.1768,117834,0
2007-12-06,9.1547,9.1768,9.1293,9.1768,63529,0
2007-12-07,9.1613,9.1682,9.1074,9.149,82940,0
2007-12-10,9.2045,9.2045,9.0861,9.1149,98929,0
2007-12-11,9.0983,9.1426,8.8923,9.067,73307,0
2007-12-12,8.9617,9.0811,8.9617,9.0292,82047,0
2007-12-13,8.9946,8.9946,8.8241,8.8801,194454,0
2007-12-14,8.838,8.8671,8.7439,8.8671,153580,0
2007-12-17,8.838,8.9053,8.736,8.8133,269837,0
2007-12-18,8.7439,8.8445,8.7439,8.8179,140848,0
2007-12-19,8.8304,8.838,8.7481,8.7993,72265,0
2007-12-20,8.7769,8.9167,8.7769,8.9053,143367,0
2007-12-21,8.9053,8.9391,8.838,8.838,78497,0
2007-12-24,8.8989,8.8989,8.684,8.7993,128699,0
2007-12-26,8.7769,8.838,8.7549,8.792,116996,0
2007-12-27,8.8065,8.8737,8.7439,8.8737,87381,0
2007-12-28,8.8518,8.8923,8.8133,8.8875,119789,0
2007-12-31,8.8875,8.9391,8.7293,8.8801,206155,0
2008-01-02,8.8737,9.0485,8.8737,9.0369,54647,0
2008-01-03,9.0485,9.1613,9.0416,9.1547,45171,0
2008-01-04,9.1547,9.1977,9.1074,9.1977,67830,0
2008-01-07,9.2556,9.2626,9.2045,9.2626,113441,0
2008-01-08,9.3587,9.4189,9.2104,9.3587,253688,0
2008-01-09,9.3461,9.4189,9.3461,9.3657,75081,0
2008-01-10,9.3915,9.4189,9.3587,9.3657,64127,0
2008-01-11,9.4526,9.501,9.3391,9.501,43839,0
2008-01-14,9.501,9.548,9.4744,9.515,69904,0
2008-01-15,9.515,9.542,9.501,9.521,33323,0
2008-01-16,9.521,9.574,9.507,9.507,41164,0
2008-01-17,9.507,9.507,9.4605,9.4933,50064,0
2008-01-18,9.562,9.562,9.2499,9.2703,45026,0
2008-01-22,9.2362,9.607,9.2258,9.4258,61460,0
2008-01-23,9.4258,9.542,9.4258,9.515,35689,0
2008-01-24,9.555,9.562,9.4189,9.4804,41765,0
2008-01-25,9.4804,9.4933,9.3915,9.4526,38801,0
2008-01-28,9.4456,9.4804,9.412,9.4804,41913,0
2008-01-29,9.4804,9.4863,9.4189,9.4605,73160,0
2008-01-30,9.4804,9.4804,9.3915,9.412,44575,0
2008-01-31,9.4189,9.4258,9.3785,9.4258,40431,0
2008-02-01,9.4338,9.4605,9.4052,9.4406,48874,0
2008-02-04,9.4338,9.4406,9.3915,9.4406,31989,0
2008-02-05,9.4406,9.4406,9.4052,9.4406,34208,0
2008-02-06,9.4258,9.515,9.4189,9.4526,51834,0
2008-02-07,9.4605,9.4804,9.4456,9.4605,17176,0
2008-02-08,9.4605,9.4744,9.4338,9.4338,33323,0
2008-02-11,9.4258,9.4804,9.4258,9.4526,11993,0
2008-02-12,9.4804,9.4933,9.4526,9.4664,21473,0
2008-02-13,9.4338,9.4456,9.2859,9.3391,118611,0
2008-02-14,9.2626,9.2626,8.9617,9.0369,175936,0
2008-02-15,9.0022,9.0022,8.8065,8.9117,167799,0
2008-02-19,8.9117,9.2859,8.9117,9.149,109125,0
2008-02-20,9.149,9.1977,8.9814,8.9814,66499,0
2008-02-21,8.9314,9.052,8.9053,8.9391,51985,0
2008-02-22,8.9053,9.0227,8.8179,8.8875,114596,0
2008-02-25,8.8179,8.9862,8.8179,8.9862,56874,0
2008-02-26,9.0369,9.0983,8.9391,9.0811,52540,0
2008-02-27,9.0861,9.0861,8.9391,8.9391,38801,0
2008-02-28,8.9691,8.9691,8.7621,8.8304,45611,0
2008-02-29,8.7833,8.7833,8.6696,8.684,63979,0
2008-03-03,8.5814,8.8518,8.5814,8.838,60425,0
2008-03-04,8.838,8.8737,8.6226,8.8179,111071,0
2008-03-05,8.8304,8.9617,8.8304,8.9167,57314,0
2008-03-06,8.9053,8.9862,8.2321,8.838,161277,0
2008-03-07,8.7694,8.9862,8.7694,8.9391,76886,0
2008-03-10,8.9167,8.9167,8.792,8.792,70054,0
2008-03-11,8.8593,8.9117,8.7694,8.8065,68425,0
2008-03-12,8.9314,8.9391,8.7439,8.7439,37101,0
2008-03-13,8.7031,8.7481,8.6771,8.7481,45611,0
2008-03-14,8.7293,8.792,8.6445,8.6906,66345,0
2008-03-17,8.6906,8.6906,8.5614,8.5814,52723,0
2008-03-18,8.6226,8.7168,8.6226,8.6972,28519,0
2008-03-19,8.736,8.7481,8.6972,8.736,28425,0
2008-03-20,8.7112,8.7439,8.6906,8.7439,27991,0
2008-03-24,8.7833,8.838,8.7293,8.792,24956,0
2008-03-25,8.838,8.8518,8.8179,8.838,27847,0
2008-03-26,8.8671,8.9617,8.8593,8.9314,31989,0
2008-03-27,8.955,9.1149,8.9475,9.0227,45970,0
2008-03-28,9.0227,9.1225,9.0107,9.0163,22366,0
2008-03-31,8.9691,9.1074,8.8989,9.0107,41318,0
2008-04-01,9.0107,9.0485,8.9862,9.0107,25476,0
2008-04-02,9.0735,9.0735,8.9691,9.0227,41023,0
2008-04-03,8.9946,9.0369,8.9617,9.0292,22951,0
2008-04-04,9.0227,9.0369,9.0107,9.0292,13918,0
2008-04-07,9.0107,9.1426,9.0107,9.0861,29474,0
2008-04-08,9.067,9.0861,8.9391,8.9617,29474,0
2008-04-09,8.955,8.9862,8.9117,8.9691,49172,0
2008-04-10,8.9691,9.0602,8.9691,9.0416,9625,0
2008-04-11,9.0107,9.0107,8.9757,8.9946,13029,0
2008-04-14,8.9814,9.0369,8.8923,8.9314,48487,0
2008-04-15,8.9475,8.955,8.8989,8.9167,25145,0
2008-04-16,8.9167,8.9946,8.9117,8.9946,32140,0
2008-04-17,8.9691,9.0602,8.9691,9.0602,16696,0
2008-04-18,9.0292,9.1293,9.0292,9.0602,23773,0
2008-04-21,9.0416,9.1074,9.0292,9.067,31545,0
2008-04-22,9.067,9.0735,9.0292,9.0485,37363,0
2008-04-23,9.0811,9.0935,9.0292,9.0735,28425,0
2008-04-24,9.0983,9.1426,9.052,9.0983,25476,0
2008-04-25,9.1149,9.1293,9.0811,9.1149,20572,0
2008-04-28,9.0935,9.1293,8.955,9.0735,7340,0
2008-04-29,9.0369,9.067,8.9946,8.9946,29214,0
2008-04-30,8.9946,9.0602,8.9946,9.0369,30652,0
2008-05-01,9.067,9.0735,9.0227,9.0227,40285,0
2008-05-02,9.0735,9.0983,9.0416,9.0735,40790,0
2008-05-05,9.0811,9.1225,9.0811,9.1149,25620,0
2008-05-06,9.0983,9.1369,9.0735,9.1225,42560,0
2008-05-07,9.1074,9.149,9.0935,9.1369,33143,0
2008-05-08,9.1225,9.1547,9.1149,9.1547,14363,0
2008-05-09,9.1613,9.2104,9.1369,9.1613,26523,0
2008-05-12,9.1768,9.2258,9.149,9.1835,11699,0
2008-05-13,9.1613,9.2104,9.1613,9.1613,23091,0
2008-05-14,9.1426,9.1768,9.1426,9.149,20052,0
2008-05-15,9.1682,9.1835,9.1426,9.1547,18808,0
2008-05-16,9.1547,9.1682,9.1293,9.149,35255,0
2008-05-19,9.1369,9.1547,9.1225,9.1426,35098,0
2008-05-20,9.1768,9.1768,9.1426,9.1547,46193,0
2008-05-21,9.1904,9.2045,9.1547,9.1768,19069,0
2008-05-22,9.2104,9.244,9.1682,9.1835,29508,0
2008-05-23,9.1904,9.2104,9.0735,9.1149,70447,0
2008-05-27,9.1904,9.1904,9.1426,9.1547,20552,0
2008-05-28,9.1547,9.1682,9.149,9.149,7958,0
2008-05-29,9.1768,9.3055,9.149,9.1768,56348,0
2008-05-30,9.149,9.2104,9.149,9.1768,30652,0
2008-06-02,9.1426,9.2104,9.1426,9.1835,33149,0
2008-06-03,9.2104,9.2626,9.1369,9.2104,46157,0
2008-06-04,9.1835,9.2258,9.052,9.0811,71642,0
2008-06-05,9.0485,9.067,8.9862,9.0602,49876,0
2008-06-06,9.052,9.0935,9.0227,9.0227,70794,0
2008-06-09,9.0227,9.0735,9.0227,9.0485,60943,0
2008-06-10,9.0369,9.067,8.9167,8.9251,58070,0
2008-06-11,8.9391,8.9757,8.9167,8.9391,41318,0
2008-06-12,8.8737,8.8923,8.838,8.838,28532,0
2008-06-13,8.8179,8.9314,8.8179,8.8671,51179,0
2008-06-16,8.8179,8.9475,8.8179,8.8875,82047,0
2008-06-17,8.8593,8.8989,8.7769,8.7769,20456,0
2008-06-18,8.8133,8.8133,8.7246,8.736,36499,0
2008-06-19,8.7621,8.838,8.736,8.7769,37573,0
2008-06-20,8.7694,8.8179,8.7481,8.7694,79482,0
2008-06-23,8.7293,8.7621,8.6696,8.6771,41284,0
2008-06-24,8.6373,8.838,8.6373,8.7833,30073,0
2008-06-25,8.792,8.8737,8.7694,8.8133,43985,0
2008-06-26,8.792,8.8133,8.736,8.8133,26413,0
2008-06-27,8.7993,8.7993,8.6302,8.7621,44209,0
2008-06-30,8.7168,8.792,8.7031,8.7439,20862,0
2008-07-01,8.736,8.7833,8.7293,8.7293,26477,0
2008-07-02,8.7833,8.8304,8.736,8.7439,21580,0
2008-07-03,8.7833,8.8304,8.736,8.7439,15295,0
2008-07-07,8.7439,8.8241,8.7439,8.7439,20679,0
2008-07-08,8.7481,8.838,8.7439,8.8065,47918,0
2008-07-09,8.8065,8.9251,8.8065,8.9053,34073,0
2008-07-10,8.9391,9.0416,8.9053,8.9053,9327,0
2008-07-11,8.8923,9.1074,8.8241,8.8518,21030,0
2008-07-14,8.8518,8.8593,8.792,8.792,27625,0
2008-07-15,8.7621,8.8304,8.6696,8.7293,58346,0
2008-07-16,8.6696,8.7621,8.6003,8.684,41553,0
2008-07-17,8.7833,8.8593,8.7112,8.7112,39322,0
2008-07-18,8.7246,8.8518,8.7246,8.7549,31753,0
2008-07-21,8.736,8.838,8.684,8.7621,10961,0
2008-07-22,8.736,8.7694,8.7031,8.7168,10293,0
2008-07-23,8.7031,8.7769,8.6972,8.6972,16956,0
2008-07-24,8.5937,8.6696,8.5937,8.6696,28858,0
2008-07-25,8.651,8.684,8.6302,8.6445,30970,0
2008-07-28,8.6089,8.6972,8.6089,8.6972,19360,0
2008-07-29,8.6302,8.6771,8.6302,8.6302,30017,0
2008-07-30,8.6302,8.8065,8.6302,8.651,19254,0
2008-07-31,8.6696,8.7246,8.6696,8.7246,25476,0
2008-08-01,8.7293,8.7293,8.6696,8.7293,12661,0
2008-08-04,8.7112,8.838,8.6906,8.8179,24807,0
2008-08-05,8.7694,8.8065,8.736,8.7481,33026,0
2008-08-06,8.7168,8.7694,8.6567,8.7694,47733,0
2008-08-07,8.7694,8.7769,8.684,8.736,35602,0
2008-08-08,8.7621,8.838,8.7246,8.7621,30667,0
2008-08-11,8.7246,8.8671,8.7246,8.8593,29645,0
2008-08-12,8.7769,8.8304,8.7481,8.7481,32800,0
2008-08-13,8.7549,8.8241,8.6771,8.7293,21040,0
2008-08-14,8.8304,8.8304,8.6771,8.7549,24138,0
2008-08-15,8.8179,8.8671,8.7694,8.838,40626,0
2008-08-18,8.8179,8.8304,8.7549,8.7549,13918,0
2008-08-19,8.7833,8.7833,8.6972,8.7439,18648,0
2008-08-20,8.6972,8.7439,8.6567,8.7112,16595,0
2008-08-21,8.6906,8.7694,8.651,8.7246,18613,0
2008-08-22,8.7481,8.7481,8.7168,8.7481,5926,0
2008-08-25,8.7168,8.7621,8.7168,8.7293,5333,0
2008-08-26,8.7293,8.7993,8.7168,8.7833,44016,0
2008-08-27,8.7833,8.8737,8.7833,8.8133,47426,0
2008-08-28,8.838,8.838,8.7549,8.7549,40809,0
2008-08-29,8.7694,8.8241,8.7621,8.7833,35703,0
2008-09-02,8.838,8.838,8.7694,8.792,39591,0
2008-09-03,8.7769,8.8304,8.7769,8.8241,13293,0
2008-09-04,8.8065,8.8737,8.8065,8.8179,28876,0
2008-09-05,8.8241,8.8737,8.7833,8.8133,29802,0
2008-09-08,8.8133,8.9053,8.792,8.8304,21113,0
2008-09-09,8.8179,8.838,8.7833,8.7993,34618,0
2008-09-10,8.792,8.8179,8.7769,8.7833,9366,0
2008-09-11,8.7439,8.9251,8.7246,8.7549,37541,0
2008-09-12,8.8065,8.8065,8.6626,8.6972,11556,0
2008-09-15,8.6906,8.736,8.6626,8.6972,31743,0
2008-09-16,8.6696,8.6906,8.5937,8.5937,19100,0
2008-09-17,8.5153,8.5153,8.1426,8.1426,40285,0
2008-09-18,8.1496,8.1496,7.4676,7.8317,97860,0
2008-09-19,8.1426,8.651,7.8254,8.2251,65914,0
2008-09-22,8.2909,8.2909,7.7926,7.7926,31989,0
2008-09-23,7.7581,7.8597,7.7581,7.846,57990,0
2008-09-24,7.846,7.8597,7.7581,7.8523,28823,0
2008-09-25,7.8597,7.9208,7.7179,7.9073,84846,0
2008-09-26,7.8523,7.8523,7.6439,7.7112,54768,0
2008-09-29,7.6971,7.7112,7.2316,7.3396,85687,0
2008-09-30,7.3934,7.5149,7.3934,7.5015,24498,0
2008-10-01,7.5556,7.6571,7.3874,7.4747,25914,0
2008-10-02,7.4614,7.5829,7.4614,7.5087,27156,0
2008-10-03,7.414,7.6635,7.414,7.6029,42488,0
2008-10-06,7.6234,7.6234,6.9141,7.272,96225,0
2008-10-07,7.2253,7.6161,7.1506,7.1712,39142,0
2008-10-08,6.8804,7.0291,6.482,6.7455,192950,0
2008-10-09,6.7052,6.7588,6.442,6.442,135164,0
2008-10-10,5.8068,6.0703,5.6449,5.6786,213686,0
2008-10-13,5.8338,6.0369,5.8338,6.0369,208515,0
2008-10-14,6.3336,6.9006,6.3132,6.6645,101922,0
2008-10-15,6.4756,6.8129,6.2594,6.3675,105386,0
2008-10-16,6.4213,6.7928,6.3132,6.5761,52093,0
2008-10-17,6.3066,6.9278,6.3066,6.5903,114389,0
2008-10-20,6.6984,7.0359,6.6782,6.948,101632,0
2008-10-21,6.887,7.6571,6.887,7.3062,108746,0
2008-10-22,7.2316,7.7581,7.2316,7.2923,28881,0
2008-10-23,7.3531,7.522,7.3194,7.4816,92256,0
2008-10-24,7.4546,7.5353,7.0023,7.3121,94814,0
2008-10-27,7.2253,7.2253,7.1239,7.2181,100079,0
2008-10-28,7.2859,7.2859,7.1239,7.2518,53739,0
2008-10-29,7.2518,7.4475,7.2518,7.3597,65750,0
2008-10-30,7.2989,7.414,7.2989,7.3798,36695,0
2008-10-31,7.3531,7.5353,7.3264,7.3264,11309,0
2008-11-03,7.3463,7.414,7.3264,7.3798,24853,0
2008-11-04,7.272,7.5628,7.272,7.4881,30628,0
2008-11-05,7.4273,7.5961,7.3597,7.569,78298,0
2008-11-06,7.5961,7.6234,7.4881,7.5289,20668,0
2008-11-07,7.5353,7.5761,7.4207,7.4207,45611,0
2008-11-10,7.4747,7.6635,7.4344,7.5961,49482,0
2008-11-11,7.6029,7.6029,7.4207,7.4475,15436,0
2008-11-12,7.4207,7.4953,7.0157,7.1506,35306,0
2008-11-13,7.0628,7.2518,6.989,7.11,56957,0
2008-11-14,7.0227,7.2452,7.0157,7.0833,34566,0
2008-11-17,7.11,7.11,6.7995,7.0087,87927,0
2008-11-18,6.948,6.948,6.7387,6.7995,76035,0
2008-11-19,6.8065,6.8534,6.6039,6.7321,66930,0
2008-11-20,6.6241,6.887,6.3336,6.4553,227619,0
2008-11-21,6.4689,6.6039,6.0703,6.408,59880,0
2008-11-24,6.5496,6.7455,6.482,6.5159,37617,0
2008-11-25,6.6913,6.7387,6.6241,6.6782,28493,0
2008-11-26,6.5966,6.7723,6.5565,6.7052,57081,0
2008-11-28,6.6913,6.7387,6.6782,6.7387,6241,0
2008-12-01,6.6307,6.6442,6.5966,6.6104,35898,0
2008-12-02,6.6442,6.7115,6.489,6.5903,87119,0
2008-12-03,6.5761,6.6104,6.442,6.5432,81084,0
2008-12-04,6.5358,6.5761,6.4553,6.4756,47995,0
2008-12-05,6.4485,6.482,6.408,6.408,57939,0
2008-12-08,6.5025,6.5496,6.3878,6.3878,49036,0
2008-12-09,6.212,6.3002,6.1916,6.266,70931,0
2008-12-10,6.266,6.374,6.1038,6.374,87932,0
2008-12-11,6.3336,6.3403,6.0369,6.0905,105371,0
2008-12-12,6.05,6.0772,5.9215,6.003,221146,0
2008-12-15,6.0369,6.0369,5.7867,5.8745,121401,0
2008-12-16,5.9012,5.9826,5.8338,5.9286,109045,0
2008-12-17,5.9756,6.3878,5.9149,6.3878,435912,0
2008-12-18,6.3403,6.408,6.266,6.3267,89110,0
2008-12-19,6.2863,6.5432,6.2863,6.5432,132374,0
2008-12-22,6.4756,6.6713,6.4756,6.6713,111541,0
2008-12-23,6.7052,6.9006,6.3607,6.6307,139066,0
2008-12-24,6.6307,6.7928,6.6307,6.6645,123995,0
2008-12-26,6.6782,6.9549,6.6782,6.7455,65735,0
2008-12-29,6.7588,6.84,6.6913,6.7455,106828,0
2008-12-30,6.7387,6.786,6.6913,6.7588,36687,0
2008-12-31,6.786,6.8065,6.6848,6.7792,79296,0
2009-01-02,6.8129,7.0833,6.8129,7.0833,57868,0
2009-01-05,7.11,7.3328,7.11,7.3328,40169,0
2009-01-06,7.3531,7.5556,7.3531,7.5149,46735,0
2009-01-07,7.5425,7.5896,7.4344,7.5149,124339,0
2009-01-08,7.4747,7.7646,7.4747,7.7112,101020,0
2009-01-09,7.65,7.9606,7.65,7.9208,136356,0
2009-01-12,7.8664,7.9404,7.846,7.8934,116005,0
2009-01-13,7.8934,7.8934,7.806,7.8392,17622,0
2009-01-14,7.8254,7.8664,7.4475,7.6707,57968,0
2009-01-15,7.6772,7.7112,7.5015,7.6635,35703,0
2009-01-16,7.9545,7.9545,7.6571,7.8188,43768,0
2009-01-20,7.8254,7.9073,7.7581,7.7724,54195,0
2009-01-21,7.7855,7.8254,7.7179,7.8188,52275,0
2009-01-22,7.8254,7.9001,7.691,7.7581,37251,0
2009-01-23,7.745,7.8254,7.7112,7.7179,17756,0
2009-01-26,7.7926,7.9208,7.6772,7.7724,25110,0
2009-01-27,7.7787,7.9001,7.691,7.7646,41925,0
2009-01-28,7.7926,7.8934,7.7855,7.806,27040,0
2009-01-29,7.8254,7.8806,7.7581,7.8806,21570,0
2009-01-30,7.8254,7.9948,7.7646,7.846,64110,0
2009-02-02,7.8597,7.9073,7.6971,7.7992,66038,0
2009-02-03,7.7377,7.8523,7.7377,7.8523,92996,0
2009-02-04,7.8254,7.9283,7.8254,7.9073,34791,0
2009-02-05,7.8934,7.9545,7.8597,7.8934,37028,0
2009-02-06,7.8806,8.0151,7.8806,8.0151,30383,0
2009-02-09,8.0151,8.1642,8.0151,8.1642,63493,0
2009-02-10,8.1496,8.1964,8.0841,8.1903,138552,0
2009-02-11,8.1642,8.1903,8.0896,8.0952,63236,0
2009-02-12,8.0952,8.1426,8.0217,8.1017,37796,0
2009-02-13,8.0952,8.1294,8.0486,8.1017,21431,0
2009-02-17,8.0952,8.0952,7.7855,7.8729,42415,0
2009-02-18,7.9001,7.9283,7.7992,7.806,26139,0
2009-02-19,7.8317,7.8523,7.7855,7.8317,25077,0
2009-02-20,7.7581,7.7926,7.4546,7.4953,44627,0
2009-02-23,7.5149,7.5425,7.3121,7.3666,54596,0
2009-02-24,7.2384,7.6161,7.1712,7.522,60353,0
2009-02-25,7.5896,7.65,7.4953,7.6439,18788,0
2009-02-26,7.6234,7.7581,7.5896,7.7112,42794,0
2009-02-27,7.6841,7.8121,7.6841,7.8121,22367,0
2009-03-02,7.7992,7.7992,7.6029,7.6029,31105,0
2009-03-03,7.6234,7.6234,7.5149,7.5353,27940,0
2009-03-04,7.5489,7.6366,7.4475,7.6366,78208,0
2009-03-05,7.6102,7.6234,7.4953,7.522,16755,0
2009-03-06,7.5896,7.5896,7.5087,7.5425,21454,0
2009-03-09,7.4344,7.5353,7.3531,7.3934,37727,0
2009-03-10,7.279,7.4344,7.2253,7.4207,35546,0
2009-03-11,7.407,7.4408,7.3934,7.414,20508,0
2009-03-12,7.3934,7.4007,7.3062,7.3874,45401,0
2009-03-13,7.4475,7.5425,7.3597,7.4344,14758,0
2009-03-16,7.5425,7.5425,7.4273,7.4273,32575,0
2009-03-17,7.3666,7.4344,7.3194,7.4207,24661,0
2009-03-18,7.4007,7.5289,7.3874,7.5289,24989,0
2009-03-19,7.4816,7.63,7.4614,7.4676,32052,0
2009-03-20,7.4881,7.5353,7.4676,7.5353,14593,0
2009-03-23,7.5425,7.5829,7.4676,7.522,32480,0
2009-03-24,7.4344,7.522,7.4273,7.4747,38800,0
2009-03-25,7.4953,7.6841,7.4953,7.6234,50468,0
2009-03-26,7.6439,7.691,7.6102,7.691,25200,0
2009-03-27,7.691,7.7581,7.691,7.7047,26932,0
2009-03-30,7.7248,7.7248,7.5556,7.6772,45996,0
2009-03-31,7.65,7.745,7.65,7.7313,11877,0
2009-04-01,7.7519,7.7787,7.7179,7.7787,17706,0
2009-04-02,7.8392,7.8872,7.7377,7.7992,52268,0
2009-04-03,7.8523,7.9464,7.8188,7.8523,29022,0
2009-04-06,7.8523,7.9606,7.8523,7.9344,12886,0
2009-04-07,7.9948,8.0419,7.9464,8.0342,33304,0
2009-04-08,8.0282,8.0896,7.9283,7.9606,35072,0
2009-04-09,8.0081,8.0282,7.9283,7.9606,43470,0
2009-04-13,7.9464,7.9464,7.7992,7.8523,14071,0
2009-04-14,7.9464,7.9464,7.7787,7.7855,40073,0
2009-04-15,7.7855,7.9283,7.7855,7.9001,23576,0
2009-04-16,7.9464,7.9606,7.8729,7.9208,11145,0
2009-04-17,7.9872,8.0766,7.9283,7.9283,23700,0
2009-04-20,7.9404,7.9742,7.9073,7.9742,15696,0
2009-04-21,7.9872,8.0766,7.9208,8.0419,23262,0
2009-04-22,8.0766,8.1017,7.9742,8.0018,42551,0
2009-04-23,8.0282,8.0896,7.9948,8.0631,59140,0
2009-04-24,8.1496,8.1496,8.0342,8.0631,50383,0
2009-04-27,8.0841,8.1017,8.0342,8.0896,28670,0
2009-04-28,8.1017,8.2251,8.0631,8.2112,86422,0
2009-04-29,8.2502,8.2502,8.1569,8.1702,24498,0
2009-04-30,8.2251,8.2251,8.1426,8.1642,28186,0
2009-05-01,8.1702,8.2692,8.1294,8.2692,44301,0
2009-05-04,8.2979,8.3337,8.183,8.2572,104059,0
2009-05-05,8.2572,8.2841,8.1702,8.1903,23135,0
2009-05-06,8.1903,8.2841,8.1089,8.2841,65163,0
2009-05-07,8.2634,8.3264,8.2321,8.2766,32254,0
2009-05-08,8.3126,8.3797,8.3126,8.3467,28579,0
2009-05-11,8.3797,8.3797,8.2634,8.2766,21704,0
2009-05-12,8.2766,8.3197,8.2321,8.2572,71343,0
2009-05-13,8.2186,8.2572,8.1964,8.2572,20597,0
2009-05-14,8.2979,8.3126,8.2112,8.2634,110763,0
2009-05-15,8.2634,8.3126,8.2572,8.2766,24942,0
2009-05-18,8.2112,8.3048,8.2112,8.2692,34004,0
2009-05-19,8.2909,8.3508,8.2502,8.3508,62436,0
2009-05-20,8.3797,8.4374,8.3728,8.4304,54569,0
2009-05-21,8.4304,8.4374,8.3656,8.3938,57238,0
2009-05-22,8.4128,8.4374,8.3337,8.4014,18449,0
2009-05-26,8.3508,8.4596,8.3337,8.4455,72599,0
2009-05-27,8.4527,8.4749,8.4014,8.4374,33002,0
2009-05-28,8.4455,8.4596,8.3337,8.3508,48414,0
2009-05-29,8.2634,8.4128,8.2634,8.4076,49790,0
2009-06-01,8.4235,8.4527,8.3868,8.3868,19479,0
2009-06-02,8.4304,8.4887,8.3587,8.4596,69749,0
2009-06-03,8.4887,8.5349,8.4596,8.5009,78531,0
2009-06-04,8.4669,8.5153,8.4304,8.5009,83821,0
2009-06-05,8.4374,8.4948,8.3728,8.4304,84078,0
2009-06-08,8.4374,8.4669,8.3656,8.4304,71829,0
2009-06-09,8.6089,8.6302,8.5009,8.6003,126749,0
2009-06-10,8.6003,8.6089,8.4818,8.5814,40918,0
2009-06-11,8.569,8.569,8.3868,8.4527,53593,0
2009-06-12,8.4527,8.4527,8.3048,8.3337,41245,0
2009-06-15,8.4014,8.4076,8.2634,8.3197,27958,0
2009-06-16,8.2766,8.3399,8.2766,8.2979,18859,0
2009-06-17,8.3399,8.3656,8.2692,8.3656,46073,0
2009-06-18,8.3467,8.4128,8.3337,8.4128,49787,0
2009-06-19,8.4527,8.4887,8.4182,8.4887,29320,0
2009-06-22,8.4455,8.4749,8.3868,8.4596,64666,0
2009-06-23,8.4596,8.4887,8.3868,8.4455,40107,0
2009-06-24,8.4455,8.4887,8.3938,8.4596,56845,0
2009-06-25,8.4455,8.4948,8.4304,8.4948,45311,0
2009-06-26,8.5288,8.5564,8.4669,8.5082,40243,0
2009-06-29,8.5288,8.5614,8.4749,8.5614,26758,0
2009-06-30,8.5564,8.5564,8.3797,8.4455,64032,0
2009-07-01,8.4669,8.5428,8.4304,8.4304,32378,0
2009-07-02,8.4887,8.5153,8.4527,8.5153,33516,0
2009-07-06,8.5224,8.5349,8.4669,8.5009,67652,0
2009-07-07,8.5009,8.6226,8.4818,8.5937,78059,0
2009-07-08,8.6003,8.6373,8.569,8.6226,46049,0
2009-07-09,8.651,8.6972,8.6003,8.684,30242,0
2009-07-10,8.6567,8.7031,8.616,8.6972,34948,0
2009-07-13,8.6626,8.7246,8.651,8.684,39658,0
2009-07-14,8.7246,8.7439,8.616,8.736,71928,0
2009-07-15,8.7481,8.7833,8.6226,8.7481,59616,0
2009-07-16,8.736,8.7694,8.684,8.7621,59444,0
2009-07-17,8.7621,8.7694,8.6696,8.7694,25680,0
2009-07-20,8.8065,8.8065,8.736,8.7833,48132,0
2009-07-21,8.8304,8.8304,8.7694,8.792,35845,0
2009-07-22,8.8179,8.8179,8.7549,8.7769,42069,0
2009-07-23,8.7833,8.8737,8.7621,8.8671,136191,0
2009-07-24,8.8671,8.8875,8.838,8.8875,38065,0
2009-07-27,8.8875,8.8923,8.8304,8.8518,33380,0
2009-07-28,8.8923,8.9314,8.8737,8.9314,31604,0
2009-07-29,8.9314,8.955,8.8989,8.955,64844,0
2009-07-30,9.0416,9.0416,8.9691,9.0292,62022,0
2009-07-31,9.052,9.052,8.9475,9.0369,42549,0
2009-08-03,9.052,9.1547,9.0022,9.1074,73003,0
2009-08-04,9.1426,9.1426,9.0163,9.1149,63856,0
2009-08-05,9.1369,9.1682,9.0485,9.1613,29608,0
2009-08-06,9.1682,9.1768,9.0735,9.1149,36759,0
2009-08-07,9.0983,9.1613,8.9617,9.1074,93527,0
2009-08-10,9.1225,9.1977,9.1225,9.1547,49831,0
2009-08-11,9.1768,9.1768,9.0811,9.1682,64436,0
2009-08-12,9.1293,9.1768,9.0107,9.0227,83294,0
2009-08-13,9.067,9.1547,9.0602,9.1547,24528,0
2009-08-14,9.1682,9.1682,9.0811,9.0861,30121,0
2009-08-17,8.9946,9.0861,8.9946,9.0735,34030,0
2009-08-18,9.052,9.1426,9.052,9.0935,17733,0
2009-08-19,9.1547,9.1682,9.0602,9.149,37101,0
2009-08-20,9.1074,9.1768,9.1074,9.1682,53817,0
2009-08-21,9.1682,9.2626,9.1682,9.244,46607,0
2009-08-24,9.2626,9.278,9.217,9.278,44893,0
2009-08-25,9.2556,9.317,9.2307,9.317,65840,0
2009-08-26,9.317,9.3235,9.2703,9.3235,35988,0
2009-08-27,9.317,9.317,9.278,9.2926,38394,0
2009-08-28,9.317,9.317,9.2307,9.2556,22885,0
2009-08-31,9.2926,9.3235,9.217,9.3055,23283,0
2009-09-01,9.3112,9.3235,9.278,9.3235,65798,0
2009-09-02,9.3112,9.4664,9.2926,9.4605,72702,0
2009-09-03,9.568,9.783,9.501,9.615,155591,0
2009-09-04,9.758,9.758,9.643,9.649,39473,0
2009-09-08,9.732,9.738,9.58,9.607,37594,0
2009-09-09,9.643,9.649,9.555,9.637,52234,0
2009-09-10,9.542,9.643,9.542,9.594,34573,0
2009-09-11,9.562,9.643,9.548,9.63,48739,0
2009-09-14,9.63,9.682,9.58,9.682,62809,0
2009-09-15,9.696,9.764,9.682,9.71,28734,0
2009-09-16,9.718,9.732,9.682,9.732,59901,0
2009-09-17,9.758,9.758,9.607,9.726,77261,0
2009-09-18,9.718,9.718,9.669,9.718,42506,0
2009-09-21,9.704,9.718,9.656,9.718,16288,0
2009-09-22,9.753,9.753,9.689,9.718,43069,0
2009-09-23,9.689,9.758,9.675,9.71,57582,0
2009-09-24,9.764,9.764,9.682,9.738,41374,0
2009-09-25,9.753,9.764,9.718,9.764,49142,0
2009-09-28,9.758,9.776,9.758,9.776,23548,0
2009-09-29,9.776,9.776,9.747,9.769,23867,0
2009-09-30,9.758,9.809,9.758,9.809,42612,0
2009-10-01,9.845,9.953,9.783,9.832,34081,0
2009-10-02,9.864,9.885,9.738,9.738,44130,0
2009-10-05,9.726,9.85,9.718,9.809,51402,0
2009-10-06,9.869,9.878,9.776,9.838,47652,0
2009-10-07,9.788,9.885,9.788,9.864,35081,0
2009-10-08,9.869,9.953,9.85,9.893,50394,0
2009-10-09,9.923,9.923,9.696,9.718,74584,0
2009-10-12,9.718,9.732,9.2859,9.574,80187,0
2009-10-13,9.4456,9.555,9.4258,9.4338,59559,0
2009-10-14,9.4456,9.4804,9.149,9.2307,108888,0
2009-10-15,9.3785,9.4338,9.1074,9.217,82326,0
2009-10-16,9.2556,9.2556,9.1149,9.1768,64356,0
2009-10-19,9.1426,9.3785,9.1426,9.353,63739,0
2009-10-20,9.412,9.562,9.3708,9.521,90345,0
2009-10-21,9.555,9.718,9.507,9.58,59215,0
2009-10-22,9.643,9.669,9.555,9.615,61943,0
2009-10-23,9.669,9.689,9.643,9.669,24662,0
2009-10-26,9.682,9.682,9.528,9.528,30650,0
2009-10-27,9.574,9.574,9.412,9.412,43257,0
2009-10-28,9.4456,9.4744,9.2926,9.317,42492,0
2009-10-29,9.3785,9.501,9.3708,9.4456,53027,0
2009-10-30,9.4456,9.507,9.3461,9.412,36550,0
2009-11-02,9.412,9.599,9.412,9.412,42920,0
2009-11-03,9.4804,9.4804,9.3983,9.3983,14343,0
2009-11-04,9.4933,9.587,9.3915,9.587,23097,0
2009-11-05,9.599,9.689,9.521,9.689,52429,0
2009-11-06,9.663,9.669,9.587,9.649,44929,0
2009-11-09,9.63,9.689,9.623,9.682,29740,0
2009-11-10,9.675,9.675,9.574,9.656,23281,0
2009-11-11,9.663,9.663,9.4863,9.501,24229,0
2009-11-12,9.528,9.528,9.2626,9.2859,58485,0
2009-11-13,9.2703,9.353,9.2703,9.278,33034,0
2009-11-16,9.278,9.3314,9.1977,9.2499,86517,0
2009-11-17,9.2556,9.278,9.1613,9.278,32001,0
2009-11-18,9.3112,9.3112,9.2045,9.244,43922,0
2009-11-19,9.2926,9.2926,9.1768,9.1977,27685,0
2009-11-20,9.2307,9.2499,9.1768,9.1904,24217,0
2009-11-23,9.1904,9.2626,9.1904,9.2362,30520,0
2009-11-24,9.2045,9.2556,9.1977,9.2556,23030,0
2009-11-25,9.2626,9.2995,9.2045,9.2104,73613,0
2009-11-27,9.2045,9.2045,9.0292,9.1977,40724,0
2009-11-30,9.2307,9.2556,9.2258,9.244,29916,0
2009-12-01,9.2362,9.3391,9.2307,9.2703,43472,0
2009-12-02,9.3112,9.317,9.2307,9.278,55289,0
2009-12-03,9.278,9.3112,9.2362,9.2362,42127,0
2009-12-04,9.278,9.2859,9.2307,9.244,45152,0
2009-12-07,9.244,9.278,9.2307,9.2307,43027,0
2009-12-08,9.244,9.278,9.2307,9.244,52611,0
2009-12-09,9.2626,9.2926,9.2307,9.2926,66482,0
2009-12-10,9.278,9.3865,9.278,9.3708,67110,0
2009-12-11,9.2926,9.3785,9.2926,9.3461,54454,0
2009-12-14,9.3461,9.3708,9.317,9.3587,63884,0
2009-12-15,9.3785,9.3915,9.2995,9.3055,56535,0
2009-12-16,9.2995,9.3235,9.2859,9.2995,13178,0
2009-12-17,9.2995,9.3657,9.2626,9.2995,39324,0
2009-12-18,9.2859,9.3235,9.2307,9.2859,58828,0
2009-12-21,9.353,9.3587,9.2499,9.278,35819,0
2009-12-22,9.2859,9.2859,9.1835,9.1904,40053,0
2009-12-23,9.149,9.1835,9.1369,9.1682,76966,0
2009-12-24,9.1613,9.1768,9.1369,9.1682,22425,0
2009-12-28,9.1426,9.1977,9.1426,9.1977,47423,0
2009-12-29,9.1835,9.2307,9.1835,9.1977,40363,0
2009-12-30,9.1904,9.2104,9.1149,9.1768,45727,0
2009-12-31,9.2045,9.2703,9.1682,9.1904,34524,0
2010-01-04,9.1977,9.2499,9.1293,9.244,71543,0
2010-01-05,9.2258,9.278,9.1977,9.278,37511,0
2010-01-06,9.2859,9.3112,9.2307,9.2995,57329,0
2010-01-07,9.3055,9.3314,9.2703,9.3314,33249,0
2010-01-08,9.3461,9.4189,9.3112,9.4189,63239,0
2010-01-11,9.4338,9.4744,9.353,9.3657,64519,0
2010-01-12,9.3915,9.4052,9.3587,9.3915,30795,0
2010-01-13,9.3587,9.4189,9.3461,9.4189,75491,0
2010-01-14,9.3785,9.4456,9.3785,9.4456,37225,0
2010-01-15,9.4526,9.4744,9.4258,9.4744,27892,0
2010-01-19,9.4744,9.4804,9.3865,9.4804,50919,0
2010-01-20,9.4406,9.4804,9.4258,9.4804,44312,0
2010-01-21,9.4804,9.4863,9.4189,9.4258,59371,0
2010-01-22,9.412,9.4664,9.3865,9.412,18588,0
2010-01-25,9.4526,9.4664,9.412,9.4189,57567,0
2010-01-26,9.4526,9.528,9.4338,9.4744,49683,0
2010-01-27,9.562,9.562,9.501,9.528,54393,0
2010-01-28,9.562,9.562,9.528,9.528,18539,0
2010-01-29,9.507,9.528,9.507,9.515,32196,0
2010-02-01,9.521,9.555,9.521,9.555,46300,0
2010-02-02,9.587,9.623,9.58,9.623,41950,0
2010-02-03,9.615,9.63,9.555,9.58,27299,0
2010-02-04,9.574,9.594,9.521,9.574,35998,0
2010-02-05,9.58,9.623,9.548,9.615,42300,0
2010-02-08,9.607,9.643,9.607,9.63,21841,0
2010-02-09,9.663,9.718,9.63,9.669,33852,0
2010-02-10,9.587,9.649,9.587,9.623,23472,0
2010-02-11,9.637,9.71,9.587,9.689,60017,0
2010-02-12,9.696,9.696,9.599,9.643,39649,0
2010-02-16,9.649,9.823,9.594,9.623,32789,0
2010-02-17,9.594,9.643,9.594,9.63,19606,0
2010-02-18,9.643,9.649,9.58,9.623,38732,0
2010-02-19,9.615,9.615,9.4338,9.4338,53574,0
2010-02-22,9.534,9.534,9.4664,9.4804,39486,0
2010-02-23,9.4933,9.594,9.4804,9.562,53076,0
2010-02-24,9.562,9.649,9.534,9.568,48178,0
2010-02-25,9.542,9.656,9.542,9.643,29508,0
2010-02-26,9.669,9.704,9.615,9.637,47617,0
2010-03-01,9.732,9.732,9.675,9.696,22172,0
2010-03-02,9.71,9.783,9.689,9.689,50862,0
2010-03-03,9.704,9.71,9.656,9.669,50659,0
2010-03-04,9.71,9.758,9.689,9.753,61971,0
2010-03-05,9.726,9.795,9.689,9.696,86531,0
2010-03-08,9.675,9.788,9.675,9.758,80098,0
2010-03-09,9.783,9.795,9.696,9.795,45167,0
2010-03-10,9.788,9.788,9.704,9.776,92349,0
2010-03-11,9.726,9.769,9.669,9.769,32514,0
2010-03-12,9.783,9.788,9.689,9.732,49124,0
2010-03-15,9.718,9.747,9.562,9.623,85186,0
2010-03-16,9.643,9.682,9.615,9.675,83291,0
2010-03-17,9.675,9.71,9.649,9.675,57175,0
2010-03-18,9.689,9.718,9.682,9.696,31586,0
2010-03-19,9.656,9.718,9.656,9.669,29334,0
2010-03-22,9.656,9.71,9.656,9.71,44277,0
2010-03-23,9.704,9.758,9.643,9.71,94920,0
2010-03-24,9.696,9.758,9.696,9.71,82782,0
2010-03-25,9.689,9.753,9.689,9.71,41818,0
2010-03-26,9.732,9.738,9.675,9.71,39576,0
2010-03-29,9.71,9.718,9.675,9.704,74249,0
2010-03-30,9.704,9.738,9.704,9.718,30520,0
2010-03-31,9.71,9.732,9.696,9.718,52046,0
2010-04-01,9.696,9.747,9.669,9.675,77425,0
2010-04-05,9.669,9.718,9.669,9.675,41988,0
2010-04-06,9.649,9.71,9.649,9.71,86237,0
2010-04-07,9.696,9.726,9.675,9.726,44693,0
2010-04-08,9.718,9.747,9.718,9.726,44267,0
2010-04-09,9.689,9.747,9.675,9.747,59417,0
2010-04-12,9.71,9.758,9.71,9.758,35579,0
2010-04-13,9.747,9.758,9.718,9.726,49641,0
2010-04-14,9.726,9.776,9.726,9.769,46912,0
2010-04-15,9.769,9.769,9.738,9.738,79687,0
2010-04-16,9.795,9.795,9.637,9.704,186375,0
2010-04-19,9.663,9.726,9.663,9.726,22885,0
2010-04-20,9.732,9.753,9.726,9.726,19125,0
2010-04-21,9.764,9.764,9.689,9.704,29145,0
2010-04-22,9.704,9.747,9.704,9.747,34638,0
2010-04-23,9.764,9.777,9.747,9.77,90112,0
2010-04-26,9.769,9.769,9.704,9.747,61533,0
2010-04-27,9.753,9.758,9.726,9.738,26779,0
2010-04-28,9.764,9.802,9.764,9.802,51656,0
2010-04-29,9.816,9.816,9.764,9.795,26710,0
2010-04-30,9.776,9.816,9.769,9.816,32257,0
2010-05-03,9.776,9.823,9.776,9.816,29220,0
2010-05-04,9.838,9.845,9.764,9.802,27053,0
2010-05-05,9.838,9.838,9.738,9.783,67268,0
2010-05-06,9.809,9.845,9.726,9.802,43660,0
2010-05-07,9.764,9.845,9.758,9.845,38397,0
2010-05-10,9.893,9.893,9.696,9.816,57104,0
2010-05-11,9.816,9.832,9.726,9.809,73588,0
2010-05-12,9.788,9.809,9.769,9.802,28889,0
2010-05-13,9.838,9.845,9.809,9.845,45276,0
2010-05-14,9.838,9.845,9.726,9.738,67427,0
2010-05-17,9.783,9.783,9.71,9.769,59749,0
2010-05-18,9.783,9.856,9.783,9.832,30094,0
2010-05-19,9.845,9.845,9.809,9.816,40265,0
2010-05-20,9.769,9.816,9.534,9.726,89103,0
2010-05-21,9.615,9.732,9.607,9.726,63878,0
2010-05-24,9.71,9.758,9.675,9.758,39143,0
2010-05-25,9.675,9.788,9.615,9.726,76860,0
2010-05-26,9.776,9.823,9.769,9.802,46165,0
2010-05-27,9.845,9.845,9.783,9.795,32744,0
2010-05-28,9.788,9.869,9.788,9.816,38631,0
2010-06-01,9.85,9.864,9.838,9.856,59252,0
2010-06-02,9.878,9.901,9.832,9.885,60655,0
2010-06-03,9.893,9.901,9.856,9.869,32674,0
2010-06-04,9.856,9.916,9.856,9.916,69475,0
2010-06-07,9.916,9.935,9.893,9.935,55013,0
2010-06-08,9.923,9.935,9.893,9.935,44029,0
2010-06-09,9.923,9.946,9.923,9.946,22059,0
2010-06-10,9.965,9.965,9.856,9.953,60049,0
2010-06-11,9.93,9.965,9.909,9.923,63407,0
2010-06-14,9.93,9.93,9.816,9.85,62073,0
2010-06-15,9.856,9.869,9.809,9.864,25178,0
2010-06-16,9.869,9.869,9.758,9.783,57207,0
2010-06-17,9.788,9.838,9.764,9.823,37090,0
2010-06-18,9.856,9.893,9.856,9.893,37175,0
2010-06-21,9.923,9.923,9.845,9.916,41050,0
2010-06-22,9.901,9.93,9.878,9.93,39154,0
2010-06-23,9.935,9.935,9.909,9.935,20161,0
2010-06-24,9.916,9.958,9.916,9.935,26480,0
2010-06-25,9.958,9.965,9.946,9.958,26355,0
2010-06-28,9.993,9.997,9.958,9.987,23707,0
2010-06-29,9.965,9.993,9.958,9.958,27522,0
2010-06-30,9.954,9.981,9.954,9.981,40752,0
2010-07-01,9.997,10.054,9.98,9.993,36854,0
2010-07-02,9.972,10.018,9.953,9.958,39978,0
2010-07-06,9.98,10.011,9.965,9.98,28093,0
2010-07-07,9.972,10.048,9.972,10.048,60576,0
2010-07-08,10.06,10.082,10.054,10.054,44326,0
2010-07-09,10.098,10.098,10.048,10.075,38449,0
2010-07-12,10.075,10.112,10.068,10.112,30969,0
2010-07-13,10.082,10.098,10.033,10.033,61646,0
2010-07-14,10.054,10.068,10.005,10.04,40722,0
2010-07-15,10.06,10.068,10.033,10.068,48157,0
2010-07-16,10.082,10.098,10.054,10.098,33842,0
2010-07-19,10.112,10.112,10.068,10.098,31491,0
2010-07-20,10.098,10.098,10.048,10.075,47216,0
2010-07-21,10.098,10.098,10.054,10.082,34851,0
2010-07-22,10.105,10.105,10.075,10.098,29044,0
2010-07-23,10.082,10.117,10.082,10.117,40436,0
2010-07-26,10.117,10.135,10.09,10.135,42099,0
2010-07-27,10.117,10.129,10.075,10.098,56113,0
2010-07-28,10.098,10.135,10.098,10.135,35937,0
2010-07-29,10.159,10.159,10.122,10.122,44002,0
2010-07-30,10.129,10.173,10.129,10.159,40976,0
2010-08-02,10.166,10.209,10.166,10.209,64492,0
2010-08-03,10.142,10.221,10.142,10.221,91837,0
2010-08-04,10.257,10.263,10.229,10.251,57958,0
2010-08-05,10.251,10.271,10.244,10.271,47597,0
2010-08-06,10.271,10.289,10.263,10.282,30652,0
2010-08-09,10.297,10.311,10.282,10.282,55222,0
2010-08-10,10.244,10.337,10.244,10.325,73681,0
2010-08-11,10.277,10.337,10.277,10.337,42554,0
2010-08-12,10.318,10.352,10.289,10.352,63278,0
2010-08-13,10.352,10.4,10.337,10.393,81792,0
2010-08-16,10.352,10.385,10.345,10.379,43484,0
2010-08-17,10.371,10.385,10.318,10.371,56265,0
2010-08-18,10.337,10.379,10.325,10.365,49755,0
2010-08-19,10.371,10.415,10.345,10.415,49758,0
2010-08-20,10.371,10.419,10.371,10.419,55447,0
2010-08-23,10.4,10.438,10.4,10.426,44856,0
2010-08-24,10.229,10.385,10.229,10.345,47456,0
2010-08-25,10.318,10.4,10.289,10.4,42941,0
2010-08-26,10.438,10.445,10.415,10.445,73569,0
2010-08-27,10.464,10.496,10.434,10.496,60738,0
2010-08-30,10.52,10.52,10.445,10.505,39340,0
2010-08-31,10.508,10.516,10.474,10.501,30644,0
2010-09-01,10.535,10.601,10.434,10.52,86088,0
2010-09-02,10.569,10.569,10.535,10.562,43782,0
2010-09-03,10.55,10.569,10.477,10.569,41938,0
2010-09-07,10.569,10.608,10.496,10.505,43153,0
2010-09-08,10.528,10.535,10.483,10.49,62168,0
2010-09-09,10.471,10.582,10.471,10.535,49561,0
2010-09-10,10.562,10.601,10.562,10.562,42239,0
2010-09-13,10.562,10.562,10.385,10.438,75518,0
2010-09-14,10.415,10.434,10.365,10.434,55785,0
2010-09-15,10.445,10.459,10.263,10.385,93222,0
2010-09-16,10.365,10.4,10.297,10.325,55403,0
2010-09-17,10.337,10.426,10.337,10.419,57950,0
2010-09-20,10.426,10.438,10.325,10.325,82164,0
2010-09-21,10.365,10.371,10.277,10.304,100067,0
2010-09-22,10.325,10.325,10.229,10.263,60350,0
2010-09-23,10.244,10.282,10.202,10.237,107505,0
2010-09-24,10.282,10.282,10.216,10.216,31864,0
2010-09-27,10.229,10.271,10.202,10.221,65478,0
2010-09-28,10.181,10.237,10.166,10.202,81930,0
2010-09-29,10.244,10.282,10.216,10.282,57453,0
2010-09-30,10.288,10.318,10.193,10.276,125175,0
2010-10-01,10.257,10.365,10.257,10.365,45339,0
2010-10-04,10.325,10.379,10.297,10.325,118702,0
2010-10-05,10.345,10.359,10.237,10.282,185772,0
2010-10-06,10.229,10.304,10.229,10.251,48079,0
2010-10-07,10.251,10.289,10.229,10.263,54014,0
2010-10-08,10.263,10.304,10.244,10.271,29460,0
2010-10-11,10.325,10.337,10.271,10.271,58195,0
2010-10-12,10.304,10.325,10.263,10.325,30238,0
2010-10-13,10.297,10.297,10.237,10.257,44152,0
2010-10-14,10.271,10.277,10.237,10.257,69238,0
2010-10-15,10.271,10.352,10.221,10.263,49852,0
2010-10-18,10.229,10.263,10.202,10.244,61910,0
2010-10-19,10.251,10.277,10.244,10.271,44252,0
2010-10-20,10.277,10.311,10.277,10.311,41608,0
2010-10-21,10.331,10.352,10.282,10.345,34279,0
2010-10-22,10.352,10.385,10.337,10.385,46246,0
2010-10-25,10.385,10.4,10.304,10.304,42581,0
2010-10-26,10.359,10.385,10.331,10.352,55151,0
2010-10-27,10.331,10.385,10.318,10.352,79788,0
2010-10-28,10.331,10.352,10.297,10.352,59990,0
2010-10-29,10.355,10.452,10.355,10.433,49254,0
2010-11-01,10.438,10.438,10.419,10.419,22187,0
2010-11-02,10.438,10.464,10.4,10.464,28010,0
2010-11-03,10.445,10.445,10.385,10.407,49685,0
2010-11-04,10.407,10.459,10.4,10.445,55293,0
2010-11-05,10.438,10.452,10.419,10.438,25788,0
2010-11-08,10.438,10.452,10.415,10.452,34439,0
2010-11-09,10.445,10.445,10.318,10.345,54933,0
2010-11-10,10.325,10.325,10.054,10.117,105818,0
2010-11-11,9.972,10.09,9.838,9.946,139261,0
2010-11-12,9.94,9.946,9.838,9.85,76258,0
2010-11-15,9.878,9.878,9.0811,9.2258,408841,0
2010-11-16,9.217,9.568,9.149,9.507,234725,0
2010-11-17,9.555,9.568,9.501,9.528,68144,0
2010-11-18,9.521,9.542,9.3915,9.521,92468,0
2010-11-19,9.534,9.643,9.507,9.643,66209,0
2010-11-22,9.669,9.718,9.615,9.675,97652,0
2010-11-23,9.656,9.689,9.63,9.643,51362,0
2010-11-24,9.63,9.726,9.63,9.696,48078,0
2010-11-26,9.726,9.776,9.71,9.758,36672,0
2010-11-29,9.758,9.769,9.71,9.764,33250,0
2010-11-30,9.768,9.787,9.701,9.708,36680,0
2010-12-01,9.718,9.769,9.689,9.718,57888,0
2010-12-02,9.689,9.689,9.521,9.521,55679,0
2010-12-03,9.568,9.63,9.4804,9.4933,35458,0
2010-12-06,9.4456,9.521,9.4052,9.521,54517,0
2010-12-07,9.4744,9.4744,9.2499,9.2995,129074,0
2010-12-08,9.1904,9.2556,9.0983,9.1835,127631,0
2010-12-09,9.1977,9.217,9.1149,9.1547,65977,0
2010-12-10,9.1149,9.1225,9.0292,9.1074,112421,0
2010-12-13,9.0416,9.0416,8.8241,8.9167,98851,0
2010-12-14,8.8593,8.9946,8.7769,8.9691,109116,0
2010-12-15,8.9314,9.0602,8.8593,9.0602,99696,0
2010-12-16,9.0416,9.2576,9.0416,9.2576,133066,0
2010-12-17,9.3112,9.3461,9.2626,9.2859,60895,0
2010-12-20,9.244,9.2703,8.7993,8.8989,243852,0
2010-12-21,8.8671,8.8923,8.7833,8.7833,143123,0
2010-12-22,8.7769,8.955,8.7549,8.8923,227430,0
2010-12-23,8.9117,8.9251,8.8593,8.8875,72168,0
2010-12-27,8.8989,8.9391,8.8518,8.9117,65675,0
2010-12-28,8.9391,8.9391,8.8241,8.838,58606,0
2010-12-29,8.8343,8.9757,8.8114,8.9391,126374,0
2010-12-30,8.7807,8.9814,8.7722,8.9617,131278,0
2010-12-31,9.0502,9.1302,9.0237,9.1064,66466,0
2011-01-03,9.0811,9.1225,9.0163,9.067,59227,0
2011-01-04,9.1149,9.1426,9.0369,9.067,64062,0
2011-01-05,9.067,9.149,8.8923,9.1149,73542,0
2011-01-06,9.1149,9.1369,9.0107,9.0602,68018,0
2011-01-07,9.0811,9.1149,9.0416,9.0416,22443,0
2011-01-10,9.0861,9.0861,8.9475,8.9617,69933,0
2011-01-11,8.955,9.0107,8.9475,9.0107,32941,0
2011-01-12,8.9691,8.9691,8.8179,8.8801,65327,0
2011-01-13,8.8133,8.8133,8.7168,8.7481,120455,0
2011-01-14,8.7112,8.736,8.5288,8.651,147472,0
2011-01-18,8.684,8.7769,8.5861,8.7769,130437,0
2011-01-19,8.7422,8.7752,8.6349,8.6668,73151,0
2011-01-20,8.6626,8.8065,8.6445,8.7694,66885,0
2011-01-21,8.7694,8.9691,8.736,8.9617,67488,0
2011-01-24,8.9251,9.0861,8.9251,8.9862,83943,0
2011-01-25,8.955,9.0485,8.955,9.0163,89611,0
2011-01-26,9.0107,9.0983,9.0107,9.0292,26893,0
2011-01-27,9.067,9.067,8.9814,9.0292,32412,0
2011-01-28,9.0369,9.0416,8.9946,8.9946,20079,0
2011-01-31,9.0302,9.0302,8.8801,8.8801,54685,0
2011-02-01,8.8801,8.9391,8.8593,8.9117,42856,0
2011-02-02,8.9167,9.0369,8.9117,8.9757,75323,0
2011-02-03,8.9681,9.0292,8.8913,8.8913,50961,0
2011-02-04,8.9053,8.9117,8.8593,8.9117,34898,0
2011-02-07,8.9167,9.0227,8.9167,8.9475,41159,0
2011-02-08,8.9475,9.0811,8.9475,9.0485,86700,0
2011-02-09,9.0369,9.0602,8.9691,8.9691,34404,0
2011-02-10,8.9681,9.036,8.954,9.0012,30241,0
2011-02-11,8.9757,9.0163,8.9314,8.955,36818,0
2011-02-14,8.8989,8.8989,8.8179,8.8518,61678,0
2011-02-15,8.8179,8.8875,8.7549,8.7621,44747,0
2011-02-16,8.8065,8.9391,8.792,8.9391,59697,0
2011-02-18,9.0012,9.0416,8.9936,9.0163,23516,0
2011-02-22,8.9757,8.9757,8.8445,8.8671,52025,0
2011-02-23,8.838,8.9757,8.838,8.9117,32194,0
2011-02-24,8.9117,8.9314,8.8593,8.9053,30009,0
2011-02-25,8.8868,8.9167,8.8727,8.8913,22419,0
2011-02-28,8.8859,9.0549,8.8859,8.9108,23007,0
2011-03-01,8.9381,8.9814,8.8859,8.9814,42413,0
2011-03-02,8.9814,9.0012,8.9294,8.9294,38396,0
2011-03-03,8.9157,8.9531,8.8717,8.9098,47817,0
2011-03-04,8.9108,8.9607,8.8508,8.9607,78982,0
2011-03-07,8.9241,8.954,8.8784,8.8913,36729,0
2011-03-08,8.9241,9.0163,8.9241,9.0163,39890,0
2011-03-09,9.0012,9.0097,8.9607,8.9814,44025,0
2011-03-10,8.9098,9.0811,8.9098,9.0811,47165,0
2011-03-11,9.052,9.0735,9.0227,9.0485,40025,0
2011-03-14,9.0163,9.052,8.9936,8.9936,28553,0
2011-03-15,8.9747,9.052,8.9681,9.0485,34202,0
2011-03-16,9.0292,9.0993,9.0292,9.0416,21980,0
2011-03-17,9.0369,9.089,9.0369,9.0755,12601,0
2011-03-18,9.0861,9.1293,9.0811,9.1235,33225,0
2011-03-21,9.149,9.1987,9.1293,9.1987,30949,0
2011-03-22,9.2045,9.2267,9.1149,9.1547,41330,0
2011-03-23,9.1692,9.2307,9.1547,9.2267,42687,0
2011-03-24,9.2576,9.2576,9.1768,9.1845,16020,0
2011-03-25,9.2277,9.2955,9.2113,9.2277,33883,0
2011-03-28,9.2113,9.279,9.2113,9.2307,14633,0
2011-03-29,9.2576,9.279,9.245,9.2713,32603,0
2011-03-30,9.2713,9.3411,9.2713,9.2936,58786,0
2011-03-31,9.2888,9.2888,9.2015,9.2015,31481,0
2011-04-01,9.2645,9.2645,9.1919,9.1987,33801,0
2011-04-04,9.2045,9.218,9.0416,9.1074,73526,0
2011-04-05,9.0755,9.172,9.0755,9.1576,26690,0
2011-04-06,9.1293,9.1556,9.1074,9.1074,16833,0
2011-04-07,9.0945,9.1499,9.0945,9.1177,29395,0
2011-04-08,9.1158,9.1293,9.0861,9.0993,11441,0
2011-04-11,9.0861,9.1293,9.0485,9.0485,29982,0
2011-04-12,9.0821,9.088,9.0369,9.0689,30164,0
2011-04-13,9.1379,9.1379,8.9853,9.0292,51449,0
2011-04-14,9.0292,9.0406,8.9853,9.036,15107,0
2011-04-15,9.0163,9.0485,9.0012,9.0097,18544,0
2011-04-18,8.9814,9.0217,8.9531,9.0217,28377,0
2011-04-19,8.9936,9.0735,8.9936,9.067,20174,0
2011-04-20,9.0596,9.1293,9.0596,9.1074,25023,0
2011-04-21,9.0993,9.1293,9.0935,9.1074,11035,0
2011-04-25,9.1235,9.1436,9.0993,9.1293,30108,0
2011-04-26,9.1177,9.1446,9.0945,9.1092,39552,0
2011-04-27,9.1158,9.1235,9.0861,9.1235,26490,0
2011-04-28,9.1235,9.1235,9.0935,9.1235,25957,0
2011-04-29,9.0974,9.1149,9.0559,9.0917,63642,0
2011-05-02,9.1436,9.1623,9.0596,9.0993,53061,0
2011-05-03,9.1398,9.1652,9.0965,9.1595,30377,0
2011-05-04,9.1388,9.2007,9.1388,9.1938,17158,0
2011-05-05,9.1739,9.2489,9.1456,9.2094,54474,0
2011-05-06,9.2287,9.284,9.222,9.284,29550,0
2011-05-09,9.2674,9.316,9.2674,9.316,32903,0
2011-05-10,9.316,9.3647,9.3093,9.3371,42339,0
2011-05-11,9.3245,9.3401,9.2995,9.3401,35798,0
2011-05-12,9.3451,9.3577,9.316,9.352,33022,0
2011-05-13,9.352,9.3698,9.2985,9.3045,24747,0
2011-05-16,9.3295,9.3698,9.2907,9.352,48227,0
2011-05-17,9.3295,9.4536,9.3295,9.4536,96313,0
2011-05-18,9.4258,9.4873,9.316,9.3983,84947,0
2011-05-19,9.3983,9.4258,9.3093,9.3215,67555,0
2011-05-20,9.3055,9.3678,9.3055,9.3607,17449,0
2011-05-23,9.3295,9.4052,9.3295,9.4052,36612,0
2011-05-24,9.3698,9.4179,9.3647,9.3983,26474,0
2011-05-25,9.4338,9.4338,9.3647,9.3647,27332,0
2011-05-26,9.3698,9.412,9.3451,9.3915,43526,0
2011-05-27,9.3727,9.415,9.3727,9.3727,21485,0
2011-05-31,9.3795,9.4298,9.3795,9.3925,51635,0
2011-06-01,9.412,9.4338,9.3983,9.4258,58409,0
2011-06-02,9.415,9.4218,9.4022,9.4022,33113,0
2011-06-03,9.4022,9.4436,9.3935,9.4072,43785,0
2011-06-06,9.415,9.4486,9.4072,9.4486,33963,0
2011-06-07,9.4169,9.4446,9.3815,9.4169,61191,0
2011-06-08,9.4228,9.4496,9.4032,9.4092,30794,0
2011-06-09,9.4169,9.4169,9.3944,9.4169,20042,0
2011-06-10,9.4298,9.4298,9.3805,9.4022,24549,0
2011-06-13,9.4368,9.4486,9.4072,9.4368,31242,0
2011-06-14,9.3935,9.4298,9.3538,9.3805,57841,0
2011-06-15,9.3481,9.4486,9.3401,9.3401,62307,0
2011-06-16,9.3737,9.4032,9.3481,9.3737,23324,0
2011-06-17,9.415,9.415,9.3401,9.3805,34407,0
2011-06-20,9.3727,9.4218,9.3678,9.415,21037,0
2011-06-21,9.415,9.4436,9.4072,9.4368,32688,0
2011-06-22,9.4565,9.4565,9.4022,9.4565,36642,0
2011-06-23,9.4565,9.4983,9.4486,9.4774,46289,0
2011-06-24,9.4843,9.4843,9.4585,9.4794,15766,0
2011-06-27,9.4774,9.4913,9.4298,9.4436,37527,0
2011-06-28,9.4774,9.4843,9.4565,9.4774,20469,0
2011-06-29,9.506,9.506,9.4704,9.4913,16079,0
2011-06-30,9.517,9.517,9.4823,9.4883,18918,0
2011-07-01,9.528,9.534,9.4654,9.4654,33715,0
2011-07-05,9.4804,9.571,9.4664,9.564,69253,0
2011-07-06,9.536,9.628,9.536,9.597,60456,0
2011-07-07,9.591,9.642,9.591,9.635,25118,0
2011-07-08,9.642,9.689,9.635,9.655,43652,0
2011-07-11,9.679,9.753,9.666,9.753,47229,0
2011-07-12,9.727,9.755,9.711,9.74,20776,0
2011-07-13,9.776,9.776,9.609,9.609,69186,0
2011-07-14,9.625,9.625,9.5,9.507,96907,0
2011-07-15,9.542,9.542,9.4585,9.4923,25835,0
2011-07-18,9.514,9.514,9.4724,9.4843,21546,0
2011-07-19,9.4734,9.571,9.4734,9.536,43649,0
2011-07-20,9.609,9.609,9.528,9.575,58103,0
2011-07-21,9.618,9.632,9.589,9.609,35118,0
2011-07-22,9.577,9.642,9.577,9.642,16671,0
2011-07-25,9.589,9.618,9.568,9.589,32658,0
2011-07-26,9.604,9.604,9.522,9.577,34571,0
2011-07-27,9.568,9.568,9.4654,9.528,39509,0
2011-07-28,9.536,9.536,9.4664,9.508,37945,0
2011-07-29,9.519,9.549,9.4189,9.519,73723,0
2011-08-01,9.581,9.625,9.528,9.568,34841,0
2011-08-02,9.606,9.691,9.585,9.685,48924,0
2011-08-03,9.733,9.765,9.682,9.765,42492,0
2011-08-04,9.766,9.801,9.628,9.663,53190,0
2011-08-05,9.682,9.749,9.604,9.642,41617,0
2011-08-08,9.571,9.571,9.3746,9.4042,66305,0
2011-08-09,9.3698,9.577,9.3698,9.557,69702,0
2011-08-10,9.508,9.733,9.4943,9.682,29379,0
2011-08-11,9.727,9.727,9.621,9.655,49022,0
2011-08-12,9.655,9.9,9.648,9.74,70111,0
2011-08-15,9.765,9.814,9.733,9.814,16355,0
2011-08-16,9.765,9.893,9.765,9.893,24424,0
2011-08-17,9.863,9.893,9.836,9.843,14109,0
2011-08-18,9.82,9.836,9.733,9.765,32249,0
2011-08-19,9.705,9.779,9.705,9.74,29463,0
2011-08-22,9.779,9.82,9.755,9.755,40833,0
2011-08-23,9.791,9.814,9.761,9.814,26159,0
2011-08-24,9.829,9.854,9.791,9.814,42154,0
2011-08-25,9.854,9.854,9.771,9.829,58002,0
2011-08-26,9.807,9.815,9.766,9.785,40533,0
2011-08-29,9.836,9.836,9.755,9.814,31542,0
2011-08-30,9.82,9.868,9.791,9.868,16779,0
2011-08-31,9.9,9.942,9.867,9.867,19375,0
2011-09-01,9.947,10.082,9.931,9.968,60302,0
2011-09-02,9.945,10.007,9.92,10.007,30923,0
2011-09-06,9.966,10.052,9.966,10.052,26931,0
2011-09-07,10.082,10.097,10.028,10.088,43986,0
2011-09-08,10.136,10.155,10.057,10.088,59891,0
2011-09-09,10.017,10.092,10.017,10.092,52602,0
2011-09-12,10.092,10.125,10.069,10.125,31231,0
2011-09-13,10.132,10.157,10.055,10.069,67665,0
2011-09-14,10.055,10.055,9.977,9.985,59924,0
2011-09-15,9.985,9.995,9.845,9.865,65297,0
2011-09-16,9.845,9.886,9.822,9.85,41158,0
2011-09-19,9.845,9.911,9.845,9.87,42181,0
2011-09-20,9.918,9.918,9.865,9.865,38442,0
2011-09-21,9.865,9.886,9.815,9.837,86942,0
2011-09-22,9.807,9.837,9.801,9.807,64401,0
2011-09-23,9.81,9.92,9.81,9.92,72653,0
2011-09-26,9.911,9.918,9.865,9.865,41971,0
2011-09-27,9.925,9.943,9.886,9.911,26349,0
2011-09-28,9.955,9.985,9.943,9.943,26904,0
2011-09-29,9.95,9.985,9.95,9.955,20125,0
2011-09-30,10.007,10.007,9.95,9.999,36706,0
2011-10-03,10.009,10.032,9.933,9.933,62494,0
2011-10-04,9.958,9.958,9.84,9.898,35506,0
2011-10-05,9.898,9.946,9.809,9.824,55897,0
2011-10-06,9.847,9.873,9.787,9.847,32627,0
2011-10-07,9.833,9.859,9.803,9.825,22571,0
2011-10-10,9.873,9.935,9.847,9.851,34925,0
2011-10-11,9.859,9.92,9.859,9.906,16409,0
2011-10-12,9.928,9.935,9.866,9.866,30661,0
2011-10-13,9.928,9.928,9.859,9.914,29279,0
2011-10-14,9.935,9.945,9.906,9.945,52512,0
2011-10-17,9.939,9.999,9.906,9.935,27051,0
2011-10-18,9.966,9.966,9.898,9.958,28398,0
2011-10-19,9.966,9.981,9.928,9.928,37208,0
2011-10-20,9.973,9.973,9.928,9.939,24005,0
2011-10-21,9.954,9.989,9.935,9.983,41373,0
2011-10-24,10.007,10.103,9.988,9.988,75807,0
2011-10-25,9.972,10.013,9.938,10.013,48839,0
2011-10-26,10.021,10.082,10.007,10.074,50538,0
2011-10-27,10.161,10.161,10.088,10.122,43481,0
2011-10-28,10.147,10.157,10.132,10.157,27106,0
2011-10-31,10.183,10.243,10.14,10.205,47135,0
2011-11-01,10.259,10.286,10.239,10.246,38155,0
2011-11-02,10.249,10.348,10.249,10.282,52619,0
2011-11-03,10.259,10.31,10.239,10.286,32864,0
2011-11-04,10.299,10.344,10.292,10.336,35651,0
2011-11-07,10.337,10.38,10.325,10.359,67953,0
2011-11-08,10.359,10.411,10.337,10.396,64721,0
2011-11-09,10.397,10.412,10.374,10.397,40089,0
2011-11-10,10.444,10.472,10.425,10.46,35869,0
2011-11-11,10.531,10.531,10.498,10.523,41075,0
2011-11-14,10.538,10.56,10.459,10.459,46844,0
2011-11-15,10.471,10.523,10.424,10.514,42830,0
2011-11-16,10.514,10.523,10.471,10.514,42824,0
2011-11-17,10.514,10.514,10.463,10.498,31690,0
2011-11-18,10.531,10.588,10.514,10.573,45944,0
2011-11-21,10.573,10.617,10.538,10.608,35148,0
2011-11-22,10.617,10.625,10.581,10.588,42073,0
2011-11-23,10.531,10.573,10.531,10.573,29755,0
2011-11-25,10.602,10.635,10.602,10.635,25789,0
2011-11-28,10.655,10.655,10.418,10.424,76833,0
2011-11-29,10.463,10.498,10.388,10.418,50102,0
2011-11-30,10.463,10.524,10.457,10.49,64302,0
2011-12-01,10.573,10.655,10.538,10.655,56929,0
2011-12-02,10.658,10.663,10.582,10.663,46770,0
2011-12-05,10.669,10.694,10.635,10.635,43406,0
2011-12-06,10.668,10.71,10.625,10.625,47919,0
2011-12-07,10.678,10.741,10.649,10.741,55773,0
2011-12-08,10.761,10.798,10.703,10.703,68374,0
2011-12-09,10.748,10.776,10.678,10.776,46652,0
2011-12-12,10.727,10.849,10.727,10.849,44817,0
2011-12-13,10.842,10.902,10.803,10.895,38238,0
2011-12-14,10.902,11.045,10.88,11.025,34206,0
2011-12-15,11.033,11.033,10.969,10.972,54106,0
2011-12-16,10.983,10.983,10.934,10.97,36379,0
2011-12-19,10.972,10.989,10.933,10.981,30193,0
2011-12-20,11.002,11.002,10.948,10.996,58188,0
2011-12-21,11.025,11.082,11.017,11.073,65455,0
2011-12-22,11.095,11.153,11.095,11.153,47249,0
2011-12-23,11.22,11.226,11.128,11.128,62236,0
2011-12-27,11.231,11.252,11.138,11.225,65241,0
2011-12-28,11.252,11.28,11.198,11.247,33110,0
2011-12-29,11.247,11.28,11.217,11.28,25288,0
2011-12-30,11.354,11.354,11.202,11.251,62926,0
2012-01-03,11.291,11.312,11.141,11.207,64748,0
2012-01-04,11.207,11.226,11.148,11.22,35031,0
2012-01-05,11.22,11.364,11.185,11.256,53047,0
2012-01-06,11.256,11.263,11.22,11.234,62797,0
2012-01-09,11.212,11.291,11.207,11.243,54806,0
2012-01-10,11.27,11.276,11.212,11.263,72909,0
2012-01-11,11.307,11.307,11.228,11.228,66557,0
2012-01-12,11.228,11.272,11.228,11.228,138977,0
2012-01-13,11.243,11.27,11.234,11.234,53258,0
2012-01-17,11.286,11.338,11.258,11.338,41253,0
2012-01-18,11.335,11.402,11.335,11.386,47591,0
2012-01-19,11.409,11.416,11.291,11.357,101048,0
2012-01-20,11.371,11.371,11.226,11.234,51746,0
2012-01-23,11.207,11.304,11.201,11.256,49536,0
2012-01-24,11.243,11.256,11.163,11.163,56241,0
2012-01-25,11.22,11.234,11.177,11.226,57919,0
2012-01-26,11.243,11.312,11.234,11.276,42647,0
2012-01-27,11.314,11.314,11.228,11.25,48993,0
2012-01-30,11.263,11.341,11.263,11.276,45507,0
2012-01-31,11.321,11.33,11.298,11.33,51930,0
2012-02-01,11.386,11.485,11.357,11.47,54125,0
2012-02-02,11.477,11.477,11.394,11.394,80488,0
2012-02-03,11.438,11.438,11.365,11.372,29354,0
2012-02-06,11.389,11.438,11.321,11.425,75978,0
2012-02-07,11.419,11.448,11.374,11.435,60620,0
2012-02-08,11.435,11.468,11.382,11.468,57284,0
2012-02-09,11.475,11.505,11.428,11.505,65020,0
2012-02-10,11.488,11.538,11.473,11.53,68696,0
2012-02-13,11.589,11.62,11.546,11.568,40222,0
2012-02-14,11.525,11.568,11.466,11.517,67325,0
2012-02-15,11.538,11.546,11.48,11.538,71161,0
2012-02-16,11.562,11.562,11.33,11.36,55402,0
2012-02-17,11.397,11.438,11.351,11.372,60542,0
2012-02-21,11.36,11.438,11.351,11.433,61424,0
2012-02-22,11.411,11.488,11.372,11.446,77360,0
2012-02-23,11.411,11.473,11.36,11.397,54423,0
2012-02-24,11.448,11.512,11.419,11.512,50866,0
2012-02-27,11.525,11.597,11.525,11.589,39899,0
2012-02-28,11.662,11.667,11.589,11.632,44098,0
2012-02-29,11.664,11.664,11.59,11.633,85696,0
2012-03-01,11.647,11.662,11.546,11.606,54294,0
2012-03-02,11.625,11.625,11.524,11.568,39069,0
2012-03-05,11.571,11.585,11.512,11.512,29771,0
2012-03-06,11.508,11.554,11.487,11.508,40431,0
2012-03-07,11.53,11.655,11.53,11.648,59603,0
2012-03-08,11.648,11.663,11.59,11.62,92843,0
2012-03-09,11.651,11.685,11.62,11.658,49070,0
2012-03-12,11.658,11.671,11.62,11.658,23396,0
2012-03-13,11.671,11.691,11.585,11.685,30243,0
2012-03-14,11.671,11.671,11.278,11.278,63258,0
2012-03-15,11.237,11.273,10.95,10.962,157652,0
2012-03-16,10.958,10.958,10.7,10.79,161737,0
2012-03-19,10.747,10.941,10.7,10.911,138505,0
2012-03-20,10.849,11.005,10.828,10.962,102531,0
2012-03-21,10.991,11.091,10.991,11.077,39588,0
2012-03-22,11.123,11.203,11.085,11.158,64672,0
2012-03-23,11.102,11.248,11.102,11.19,24170,0
2012-03-26,11.129,11.195,11.053,11.077,69591,0
2012-03-27,11.108,11.108,10.983,11.053,58052,0
2012-03-28,11.115,11.266,11.099,11.266,61060,0
2012-03-29,11.258,11.316,11.237,11.273,48518,0
2012-03-30,11.245,11.301,11.194,11.229,64032,0
2012-04-02,11.245,11.273,11.108,11.134,60369,0
2012-04-03,11.102,11.117,11.036,11.056,29892,0
2012-04-04,11.058,11.087,10.928,10.959,156232,0
2012-04-05,11,11.038,10.959,10.986,29439,0
2012-04-09,10.985,11.086,10.977,11.072,19717,0
2012-04-10,11.124,11.183,11.093,11.183,35089,0
2012-04-11,11.174,11.205,11.16,11.198,34745,0
2012-04-12,11.211,11.225,11.16,11.218,25113,0
2012-04-13,11.183,11.211,11.16,11.16,34906,0
2012-04-16,11.16,11.205,11.16,11.19,18735,0
2012-04-17,11.234,11.234,11.146,11.168,42939,0
2012-04-18,11.205,11.205,11.145,11.145,36280,0
2012-04-19,11.145,11.218,11.145,11.211,24635,0
2012-04-20,11.22,11.234,11.192,11.207,30992,0
2012-04-23,11.248,11.268,11.218,11.262,21485,0
2012-04-24,11.295,11.311,11.254,11.311,42372,0
2012-04-25,11.262,11.304,11.241,11.248,61341,0
2012-04-26,11.295,11.295,11.241,11.248,30301,0
2012-04-27,11.22,11.271,11.22,11.234,46613,0
2012-04-30,11.229,11.245,11.202,11.222,36476,0
2012-05-01,11.227,11.298,11.227,11.271,49386,0
2012-05-02,11.304,11.327,11.268,11.304,48210,0
2012-05-03,11.298,11.337,11.291,11.33,39499,0
2012-05-04,11.33,11.373,11.298,11.344,48124,0
2012-05-07,11.405,11.419,11.344,11.344,69675,0
2012-05-08,11.411,11.419,11.337,11.365,57262,0
2012-05-09,11.365,11.419,11.365,11.419,43925,0
2012-05-10,11.431,11.444,11.401,11.431,46645,0
2012-05-11,11.419,11.468,11.419,11.468,11403,0
2012-05-14,11.448,11.49,11.398,11.434,52617,0
2012-05-15,11.419,11.448,11.381,11.398,42508,0
2012-05-16,11.44,11.46,11.39,11.427,54859,0
2012-05-17,11.427,11.44,11.365,11.373,41438,0
2012-05-18,11.36,11.427,11.271,11.271,61509,0
2012-05-21,11.264,11.314,11.234,11.234,77210,0
2012-05-22,11.22,11.298,11.207,11.298,39735,0
2012-05-23,11.314,11.344,11.271,11.344,46432,0
2012-05-24,11.33,11.351,11.314,11.344,26284,0
2012-05-25,11.381,11.411,11.351,11.365,46022,0
2012-05-29,11.427,11.427,11.365,11.373,25252,0
2012-05-30,11.398,11.398,11.351,11.36,49234,0
2012-05-31,11.384,11.384,11.339,11.384,40966,0
2012-06-01,11.376,11.422,11.376,11.393,61094,0
2012-06-04,11.427,11.427,11.36,11.381,32326,0
2012-06-05,11.41,11.41,11.356,11.364,36822,0
2012-06-06,11.364,11.402,11.326,11.356,34271,0
2012-06-07,11.37,11.402,11.301,11.402,45989,0
2012-06-08,11.408,11.444,11.368,11.408,25709,0
2012-06-11,11.408,11.422,11.393,11.408,26750,0
2012-06-12,11.393,11.463,11.393,11.431,70389,0
2012-06-13,11.463,11.463,11.408,11.456,54384,0
2012-06-14,11.486,11.486,11.401,11.422,53284,0
2012-06-15,11.431,11.437,11.354,11.376,111030,0
2012-06-18,11.437,11.437,11.354,11.376,49008,0
2012-06-19,11.437,11.463,11.346,11.376,40630,0
2012-06-20,11.354,11.444,11.354,11.422,60641,0
2012-06-21,11.408,11.444,11.393,11.431,49168,0
2012-06-22,11.452,11.452,11.364,11.394,45299,0
2012-06-25,11.393,11.444,11.393,11.401,27036,0
2012-06-26,11.401,11.408,11.363,11.401,67662,0
2012-06-27,11.456,11.508,11.422,11.486,52947,0
2012-06-28,11.431,11.515,11.431,11.478,67377,0
2012-06-29,11.451,11.471,11.437,11.456,34878,0
2012-07-02,11.486,11.656,11.486,11.626,74023,0
2012-07-03,11.656,11.684,11.64,11.664,33643,0
2012-07-05,11.665,11.693,11.651,11.665,36879,0
2012-07-06,11.651,11.693,11.629,11.693,42765,0
2012-07-09,11.635,11.77,11.635,11.757,38554,0
2012-07-10,11.77,11.799,11.734,11.782,33593,0
2012-07-11,11.749,11.799,11.71,11.749,64190,0
2012-07-12,11.77,11.77,11.686,11.734,31301,0
2012-07-13,11.762,11.782,11.701,11.726,29438,0
2012-07-16,11.701,11.806,11.701,11.726,79315,0
2012-07-17,11.77,11.77,11.701,11.71,56013,0
2012-07-18,11.71,11.776,11.71,11.726,66253,0
2012-07-19,11.717,11.782,11.717,11.74,54437,0
2012-07-20,11.726,11.85,11.726,11.824,70532,0
2012-07-23,11.824,11.894,11.815,11.85,36984,0
2012-07-24,11.918,11.925,11.829,11.925,38245,0
2012-07-25,11.85,11.925,11.843,11.881,31331,0
2012-07-26,11.85,11.945,11.85,11.911,64701,0
2012-07-27,11.989,11.989,11.894,11.902,71849,0
2012-07-30,11.894,11.911,11.836,11.881,36057,0
2012-07-31,11.939,11.939,11.85,11.866,41338,0
2012-08-01,11.925,11.974,11.872,11.894,51039,0
2012-08-02,11.858,11.96,11.85,11.889,59434,0
2012-08-03,11.85,11.902,11.824,11.85,54224,0
2012-08-06,11.918,11.918,11.824,11.889,56805,0
2012-08-07,11.881,11.902,11.858,11.889,49657,0
2012-08-08,11.911,11.911,11.836,11.85,56664,0
2012-08-09,11.858,11.889,11.815,11.866,49852,0
2012-08-10,11.858,11.902,11.815,11.85,74496,0
2012-08-13,11.875,11.875,11.729,11.846,52120,0
2012-08-14,11.772,11.826,11.713,11.809,63638,0
2012-08-15,11.846,11.896,11.826,11.854,65141,0
2012-08-16,11.875,11.883,11.818,11.837,60879,0
2012-08-17,11.846,11.875,11.809,11.837,24071,0
2012-08-20,11.896,11.948,11.846,11.948,69797,0
2012-08-21,11.942,11.977,11.891,11.906,58399,0
2012-08-22,11.942,11.942,11.757,11.929,82287,0
2012-08-23,11.929,11.971,11.875,11.936,39582,0
2012-08-24,11.942,11.942,11.78,11.818,43668,0
2012-08-27,11.809,11.831,11.765,11.831,33653,0
2012-08-28,11.809,11.831,11.793,11.826,48769,0
2012-08-29,11.896,11.896,11.826,11.854,42102,0
2012-08-30,11.906,11.906,11.831,11.875,60464,0
2012-08-31,11.929,11.948,11.868,11.948,38314,0
2012-09-04,11.977,12.002,11.929,11.936,57091,0
2012-09-05,11.971,12.009,11.956,11.977,48870,0
2012-09-06,11.984,12.009,11.964,12.009,55804,0
2012-09-07,12.002,12.071,11.984,12.016,59703,0
2012-09-10,11.964,12.085,11.964,12.078,41468,0
2012-09-11,12.085,12.158,12.062,12.158,44077,0
2012-09-12,12.138,12.216,12.138,12.206,44455,0
2012-09-13,12.188,12.294,12.132,12.138,68954,0
2012-09-14,12.173,12.251,12.087,12.093,56583,0
2012-09-17,12.057,12.132,12.028,12.035,41041,0
2012-09-18,12.065,12.093,11.979,12.004,33487,0
2012-09-19,11.979,12.165,11.979,12.145,46004,0
2012-09-20,12.132,12.18,12.073,12.093,51688,0
2012-09-21,12.05,12.162,12.05,12.162,57295,0
2012-09-24,12.115,12.165,12.093,12.093,58318,0
2012-09-25,12.153,12.18,12.108,12.138,28965,0
2012-09-26,12.188,12.23,12.132,12.188,45838,0
2012-09-27,12.188,12.258,12.145,12.173,71804,0
2012-09-28,12.206,12.309,12.206,12.302,22968,0
2012-10-01,12.368,12.519,12.288,12.302,69118,0
2012-10-02,12.375,12.39,12.288,12.325,59878,0
2012-10-03,12.398,12.407,12.361,12.407,45533,0
2012-10-04,12.361,12.414,12.258,12.368,58747,0
2012-10-05,12.245,12.489,12.245,12.437,58866,0
2012-10-08,12.485,12.489,12.375,12.39,29103,0
2012-10-09,12.361,12.476,12.361,12.422,59695,0
2012-10-10,12.407,12.476,12.375,12.39,59371,0
2012-10-11,12.385,12.492,12.385,12.487,33257,0
2012-10-12,12.457,12.487,12.418,12.457,77036,0
2012-10-15,12.487,12.487,12.371,12.433,53430,0
2012-10-16,12.514,12.523,12.349,12.411,51702,0
2012-10-17,12.364,12.44,12.342,12.342,39383,0
2012-10-18,12.418,12.418,12.319,12.379,14405,0
2012-10-19,12.385,12.401,12.261,12.311,36335,0
2012-10-22,12.349,12.349,12.261,12.27,23817,0
2012-10-23,12.327,12.448,12.29,12.426,40946,0
2012-10-24,12.385,12.567,12.379,12.507,71491,0
2012-10-25,12.567,12.635,12.514,12.567,36824,0
2012-10-26,12.659,12.69,12.626,12.635,36726,0
2012-10-31,12.561,12.602,12.356,12.426,35002,0
2012-11-01,12.401,12.53,12.401,12.44,45516,0
2012-11-02,12.411,12.448,12.319,12.342,39595,0
2012-11-05,12.327,12.356,12.248,12.356,49512,0
2012-11-06,12.304,12.349,12.29,12.335,41156,0
2012-11-07,12.364,12.448,12.342,12.411,67311,0
2012-11-08,12.507,12.643,12.507,12.571,60638,0
2012-11-09,12.609,12.732,12.523,12.545,59569,0
2012-11-12,12.58,12.643,12.487,12.58,77762,0
2012-11-13,12.569,12.598,12.563,12.591,54620,0
2012-11-14,12.646,12.686,12.451,12.474,88939,0
2012-11-15,12.379,12.42,12.306,12.338,108246,0
2012-11-16,12.373,12.504,12.312,12.451,51045,0
2012-11-19,12.465,12.677,12.465,12.582,63473,0
2012-11-20,12.621,12.686,12.582,12.621,56866,0
2012-11-21,12.598,12.692,12.533,12.639,66068,0
2012-11-23,12.7,12.72,12.621,12.629,23764,0
2012-11-26,12.606,12.686,12.563,12.613,73806,0
2012-11-27,12.639,12.75,12.629,12.75,79967,0
2012-11-28,12.75,12.843,12.743,12.784,120000,0
2012-11-29,12.874,12.982,12.801,12.866,91621,0
2012-11-30,12.922,12.961,12.835,12.889,86245,0
2012-12-03,12.967,12.99,12.775,12.827,137740,0
2012-12-04,12.859,12.859,12.764,12.81,54569,0
2012-12-05,12.81,12.879,12.793,12.879,81114,0
2012-12-06,12.911,12.975,12.866,12.967,91758,0
2012-12-07,12.967,12.982,12.764,12.859,81124,0
2012-12-10,13.029,13.029,12.729,12.82,63446,0
2012-12-11,12.784,12.944,12.784,12.911,31221,0
2012-12-12,12.953,13.067,12.784,12.911,68580,0
2012-12-13,12.997,12.997,12.81,12.835,110445,0
2012-12-14,12.756,12.827,12.639,12.756,104141,0
2012-12-17,12.743,12.743,12.526,12.556,108256,0
2012-12-18,12.563,12.639,12.404,12.428,71043,0
2012-12-19,12.42,12.518,12.359,12.412,100776,0
2012-12-20,12.518,12.606,12.42,12.504,57060,0
2012-12-21,12.541,12.598,12.435,12.51,65688,0
2012-12-24,12.582,12.591,12.443,12.484,28900,0
2012-12-26,12.451,12.51,12.42,12.474,30238,0
2012-12-27,12.547,12.547,12.379,12.465,87461,0
2012-12-28,12.504,12.575,12.404,12.575,49442,0
2012-12-31,12.526,12.606,12.495,12.541,65693,0
2013-01-02,12.526,12.843,12.526,12.764,29927,0
2013-01-03,12.784,12.953,12.756,12.771,61052,0
2013-01-04,12.775,12.827,12.67,12.75,84587,0
2013-01-07,12.705,12.866,12.705,12.764,63849,0
2013-01-08,12.81,12.897,12.756,12.897,46251,0
2013-01-09,12.918,12.997,12.889,12.997,63891,0
2013-01-10,13.045,13.045,12.918,13.006,37856,0
2013-01-11,13.018,13.048,12.94,12.992,37363,0
2013-01-14,12.925,13.025,12.898,12.919,28371,0
2013-01-15,12.892,12.919,12.694,12.731,68317,0
2013-01-16,12.688,12.757,12.565,12.715,77348,0
2013-01-17,12.822,12.883,12.773,12.795,47007,0
2013-01-18,12.862,12.892,12.795,12.795,25812,0
2013-01-22,12.795,12.829,12.715,12.786,49741,0
2013-01-23,12.822,12.956,12.773,12.94,60094,0
2013-01-24,12.862,12.947,12.852,12.905,43578,0
2013-01-25,12.934,12.934,12.862,12.913,46333,0
2013-01-28,12.913,12.934,12.672,12.679,27122,0
2013-01-29,12.731,12.731,12.505,12.593,122937,0
2013-01-30,12.593,12.631,12.565,12.576,44380,0
2013-01-31,12.615,12.615,12.542,12.599,50612,0
2013-02-01,12.623,12.738,12.556,12.599,53337,0
2013-02-04,12.548,12.623,12.489,12.496,83183,0
2013-02-05,12.534,12.576,12.46,12.505,42675,0
2013-02-06,12.534,12.542,12.505,12.542,24260,0
2013-02-07,12.569,12.593,12.542,12.565,10772,0
2013-02-08,12.548,12.583,12.51,12.542,25644,0
2013-02-11,12.51,12.565,12.489,12.526,63706,0
2013-02-12,12.505,12.631,12.466,12.631,67810,0
2013-02-13,12.69,12.69,12.469,12.478,38640,0
2013-02-14,12.521,12.521,12.423,12.469,46880,0
2013-02-15,12.506,12.528,12.368,12.407,39989,0
2013-02-19,12.486,12.491,12.36,12.375,59487,0
2013-02-20,12.438,12.438,12.314,12.338,47960,0
2013-02-21,12.308,12.438,12.308,12.438,35849,0
2013-02-22,12.438,12.438,12.382,12.423,36825,0
2013-02-25,12.469,12.469,12.184,12.184,96822,0
2013-02-26,12.242,12.308,12.184,12.272,55316,0
2013-02-27,12.308,12.332,12.255,12.308,24404,0
2013-02-28,12.279,12.292,12.235,12.264,40157,0
2013-03-01,12.338,12.338,12.212,12.249,46410,0
2013-03-04,12.292,12.292,12.227,12.235,41120,0
2013-03-05,12.286,12.308,12.168,12.177,73993,0
2013-03-06,12.156,12.235,12.156,12.235,71415,0
2013-03-07,12.202,12.212,12.142,12.163,60773,0
2013-03-08,12.142,12.193,12.036,12.067,95127,0
2013-03-11,12.067,12.067,11.972,11.972,71294,0
2013-03-12,12.127,12.127,11.853,11.853,137322,0
2013-03-13,11.871,11.879,11.728,11.743,166959,0
2013-03-14,11.687,11.687,11.505,11.528,204003,0
2013-03-15,11.52,11.627,11.482,11.543,151785,0
2013-03-18,11.535,11.78,11.535,11.752,111206,0
2013-03-19,11.829,11.888,11.718,11.803,33806,0
2013-03-20,11.871,11.893,11.794,11.893,42876,0
2013-03-21,11.879,11.946,11.871,11.911,45913,0
2013-03-22,11.976,11.976,11.865,11.901,47398,0
2013-03-25,11.925,11.925,11.78,11.893,63688,0
2013-03-26,11.934,11.97,11.84,11.97,43384,0
2013-03-27,11.934,12.024,11.911,12.024,32837,0
2013-03-28,12.055,12.055,11.939,12.024,34830,0
2013-04-01,12.063,12.063,11.962,12.008,28396,0
2013-04-02,12.001,12.131,11.939,12.04,46685,0
2013-04-03,12.107,12.107,12.016,12.016,20971,0
2013-04-04,12.086,12.086,11.992,12.04,27379,0
2013-04-05,12.063,12.166,12.04,12.145,36513,0
2013-04-08,12.18,12.18,12.078,12.086,22630,0
2013-04-09,12.123,12.224,12.078,12.18,41377,0
2013-04-10,12.162,12.24,12.138,12.174,22201,0
2013-04-11,12.212,12.243,12.177,12.235,25562,0
2013-04-12,12.212,12.212,12.102,12.168,33853,0
2013-04-15,12.219,12.219,12.102,12.111,31064,0
2013-04-16,12.118,12.118,12.003,12.019,43030,0
2013-04-17,12.05,12.149,12.042,12.081,41658,0
2013-04-18,12.149,12.156,12.081,12.111,41535,0
2013-04-19,12.184,12.184,12.042,12.088,32191,0
2013-04-22,12.095,12.141,12.05,12.066,28813,0
2013-04-23,12.141,12.156,12.088,12.102,34098,0
2013-04-24,12.149,12.149,12.088,12.095,72786,0
2013-04-25,12.134,12.134,12.066,12.118,27878,0
2013-04-26,12.111,12.177,12.095,12.156,19567,0
2013-04-29,12.193,12.193,12.088,12.156,25073,0
2013-04-30,12.168,12.219,12.134,12.193,32886,0
2013-05-01,12.235,12.256,12.193,12.256,44444,0
2013-05-02,12.279,12.302,12.256,12.287,35467,0
2013-05-03,12.308,12.333,12.256,12.294,43293,0
2013-05-06,12.316,12.369,12.294,12.355,51632,0
2013-05-07,12.287,12.347,12.287,12.302,39363,0
2013-05-08,12.325,12.333,12.302,12.316,26331,0
2013-05-09,12.294,12.355,12.294,12.355,28413,0
2013-05-10,12.41,12.41,12.287,12.339,22663,0
2013-05-13,12.35,12.35,12.259,12.259,41981,0
2013-05-14,12.259,12.275,12.215,12.222,52882,0
2013-05-15,12.259,12.259,12.005,12.005,94864,0
2013-05-16,12.005,12.136,12.005,12.052,39877,0
2013-05-17,12.105,12.105,12.029,12.029,35010,0
2013-05-20,12.044,12.083,11.958,11.958,34405,0
2013-05-21,12.012,12.037,11.905,12.021,18991,0
2013-05-22,12.059,12.059,11.936,11.943,40063,0
2013-05-23,11.965,11.996,11.943,11.979,25669,0
2013-05-24,11.965,11.987,11.882,11.965,50947,0
2013-05-28,11.936,11.958,11.552,11.829,86918,0
2013-05-29,11.694,11.72,11.552,11.598,129562,0
2013-05-30,11.598,11.659,11.472,11.496,146354,0
2013-05-31,11.49,11.53,11.248,11.264,110828,0
2013-06-03,11.319,11.35,11.114,11.151,255303,0
2013-06-04,11.19,11.335,11.121,11.328,115739,0
2013-06-05,11.294,11.452,11.294,11.414,80826,0
2013-06-06,11.399,11.598,11.391,11.504,60258,0
2013-06-07,11.512,11.528,11.414,11.481,57757,0
2013-06-10,11.481,11.481,11.199,11.212,167352,0
2013-06-11,11.114,11.183,10.968,11.151,124745,0
2013-06-12,11.099,11.116,10.999,11.099,90507,0
2013-06-13,11.099,11.169,11.015,11.146,118922,0
2013-06-14,11.169,11.193,11.068,11.185,36045,0
2013-06-17,11.262,11.262,11.124,11.146,36264,0
2013-06-18,11.068,11.146,10.97,11.052,116841,0
2013-06-19,11.015,11.084,10.906,11.045,162811,0
2013-06-20,10.974,11.202,10.777,11.076,169040,0
2013-06-21,11.076,11.146,10.873,10.906,93088,0
2013-06-24,10.882,10.882,10.582,10.761,118069,0
2013-06-25,10.738,10.769,10.633,10.738,114333,0
2013-06-26,10.828,11.022,10.828,10.991,110394,0
2013-06-27,11.076,11.202,11.022,11.177,68857,0
2013-06-28,11.209,11.209,11.015,11.099,58213,0
2013-07-01,11.109,11.209,11.038,11.177,83643,0
2013-07-02,11.084,11.215,11.031,11.031,124663,0
2013-07-03,10.898,11.007,10.8,10.821,61944,0
2013-07-05,10.769,10.769,10.582,10.723,96850,0
2013-07-08,10.714,10.807,10.622,10.628,76230,0
2013-07-09,10.67,10.732,10.582,10.706,74712,0
2013-07-10,10.622,10.64,10.535,10.622,70916,0
2013-07-11,10.651,10.831,10.651,10.831,97941,0
2013-07-12,10.782,10.837,10.682,10.772,74044,0
2013-07-15,10.764,10.764,10.71,10.736,71622,0
2013-07-16,10.788,10.788,10.651,10.736,69309,0
2013-07-17,10.736,10.837,10.736,10.796,45915,0
2013-07-18,10.803,10.824,10.736,10.772,58768,0
2013-07-19,10.764,10.764,10.585,10.643,83416,0
2013-07-22,10.57,10.585,10.531,10.531,108250,0
2013-07-23,10.488,10.682,10.488,10.651,115738,0
2013-07-24,10.617,10.617,10.443,10.46,77133,0
2013-07-25,10.443,10.504,10.314,10.383,98689,0
2013-07-26,10.437,10.437,10.314,10.344,70109,0
2013-07-29,10.334,10.375,10.274,10.287,109129,0
2013-07-30,10.287,10.359,10.257,10.334,185995,0
2013-07-31,10.328,10.375,10.287,10.359,100609,0
2013-08-01,10.383,10.383,10.218,10.274,118986,0
2013-08-02,10.235,10.32,10.235,10.32,67027,0
2013-08-05,10.265,10.265,10.155,10.168,136326,0
2013-08-06,10.119,10.195,10.119,10.168,58681,0
2013-08-07,10.119,10.133,10.063,10.063,165192,0
2013-08-08,10.072,10.178,10.049,10.072,173876,0
2013-08-09,10.013,10.141,10.013,10.119,63379,0
2013-08-12,10.063,10.168,10.049,10.151,49437,0
2013-08-13,10.109,10.173,10.083,10.154,67773,0
2013-08-14,10.129,10.157,10.1,10.109,76661,0
2013-08-15,9.98,10.23,9.98,10.205,165699,0
2013-08-16,10.145,10.145,10.025,10.066,69332,0
2013-08-19,10.009,10.154,10.009,10.075,101339,0
2013-08-20,10.166,10.239,10.1,10.205,112358,0
2013-08-21,10.136,10.23,10.129,10.198,85503,0
2013-08-22,10.19,10.379,10.173,10.317,92222,0
2013-08-23,10.356,10.403,10.27,10.387,73383,0
2013-08-26,10.419,10.44,10.339,10.387,51836,0
2013-08-27,10.299,10.419,10.283,10.364,96098,0
2013-08-28,10.396,10.413,10.283,10.292,48201,0
2013-08-29,10.255,10.364,10.239,10.364,96542,0
2013-08-30,10.364,10.364,10.283,10.339,44989,0
2013-09-03,10.286,10.359,10.274,10.304,35200,0
2013-09-04,10.216,10.352,10.216,10.296,47734,0
2013-09-05,10.224,10.274,10.209,10.216,55209,0
2013-09-06,10.234,10.32,10.216,10.257,45433,0
2013-09-09,10.247,10.387,10.247,10.309,110257,0
2013-09-10,10.344,10.344,10.201,10.216,45809,0
2013-09-11,10.205,10.239,10.182,10.239,33249,0
2013-09-12,10.167,10.367,10.167,10.264,88968,0
2013-09-13,10.241,10.352,10.234,10.32,38055,0
2013-09-16,10.334,10.468,10.334,10.392,75485,0
2013-09-17,10.392,10.534,10.367,10.497,60571,0
2013-09-18,10.46,10.77,10.423,10.755,69579,0
2013-09-19,10.714,10.851,10.678,10.706,100450,0
2013-09-20,10.738,10.738,10.633,10.687,23077,0
2013-09-23,10.647,10.77,10.647,10.723,42382,0
2013-09-24,10.738,10.761,10.669,10.733,15726,0
2013-09-25,10.779,10.802,10.669,10.669,62770,0
2013-09-26,10.669,10.714,10.628,10.633,61455,0
2013-09-27,10.62,10.663,10.559,10.628,78459,0
2013-09-30,10.647,10.663,10.597,10.62,26897,0
2013-10-01,10.663,10.678,10.612,10.633,44852,0
2013-10-02,10.628,10.663,10.566,10.628,39833,0
2013-10-03,10.597,10.669,10.551,10.597,75927,0
2013-10-04,10.542,10.589,10.468,10.468,99797,0
2013-10-07,10.46,10.482,10.383,10.423,51415,0
2013-10-08,10.359,10.431,10.296,10.359,41689,0
2013-10-09,10.359,10.383,10.359,10.383,25946,0
2013-10-10,10.383,10.383,10.32,10.367,46525,0
2013-10-11,10.307,10.44,10.307,10.379,51475,0
2013-10-14,10.323,10.412,10.323,10.33,37702,0
2013-10-15,10.298,10.363,10.252,10.29,80556,0
2013-10-16,10.252,10.348,10.252,10.33,49179,0
2013-10-17,10.33,10.555,10.33,10.555,82705,0
2013-10-18,10.577,10.608,10.53,10.547,47119,0
2013-10-21,10.537,10.547,10.487,10.511,35319,0
2013-10-22,10.547,10.555,10.457,10.52,61021,0
2013-10-23,10.547,10.626,10.487,10.577,60835,0
2013-10-24,10.585,10.6,10.502,10.52,72598,0
2013-10-25,10.53,10.569,10.53,10.537,75163,0
2013-10-28,10.511,10.652,10.511,10.593,80447,0
2013-10-29,10.585,10.66,10.569,10.644,23378,0
2013-10-30,10.617,10.652,10.52,10.577,73354,0
2013-10-31,10.608,10.608,10.457,10.502,106573,0
2013-11-01,10.537,10.547,10.379,10.412,72092,0
2013-11-04,10.37,10.448,10.37,10.419,93786,0
2013-11-05,10.403,10.419,10.363,10.386,47408,0
2013-11-06,10.37,10.419,10.323,10.33,91150,0
2013-11-07,10.307,10.412,10.29,10.379,103227,0
2013-11-08,10.37,10.37,10.282,10.338,82837,0
2013-11-11,10.348,10.348,10.298,10.307,46912,0
2013-11-12,10.379,10.379,10.323,10.33,152991,0
2013-11-13,10.342,10.382,10.325,10.382,65462,0
2013-11-14,10.391,10.46,10.358,10.358,54288,0
2013-11-15,10.366,10.391,10.358,10.366,53208,0
2013-11-18,10.374,10.399,10.319,10.319,92841,0
2013-11-19,10.311,10.399,10.301,10.391,104530,0
2013-11-20,10.311,10.358,10.301,10.311,81442,0
2013-11-21,10.311,10.374,10.301,10.351,62045,0
2013-11-22,10.325,10.366,10.301,10.342,88997,0
2013-11-25,10.301,10.301,10.198,10.262,89888,0
2013-11-26,10.255,10.325,10.255,10.293,86169,0
2013-11-27,10.262,10.293,10.239,10.247,56269,0
2013-11-29,10.247,10.255,10.22,10.22,34573,0
2013-12-02,10.247,10.247,10.156,10.22,105332,0
2013-12-03,10.135,10.325,10.135,10.262,88213,0
2013-12-04,10.198,10.293,10.181,10.198,76813,0
2013-12-05,10.198,10.255,10.127,10.127,85708,0
2013-12-06,10.127,10.205,10.12,10.135,76980,0
2013-12-09,10.113,10.189,10.113,10.127,82056,0
2013-12-10,10.12,10.156,10.089,10.099,171779,0
2013-12-11,10.098,10.181,10.098,10.153,130375,0
2013-12-12,10.119,10.156,10.02,10.119,130592,0
2013-12-13,10.08,10.164,10.071,10.106,65183,0
2013-12-16,10.113,10.134,10.062,10.113,97017,0
2013-12-17,10.088,10.284,10.071,10.239,175867,0
2013-12-18,10.247,10.383,10.22,10.359,148513,0
2013-12-19,10.312,10.455,10.312,10.445,150745,0
2013-12-20,10.432,10.5,10.423,10.5,108853,0
2013-12-23,10.528,10.737,10.518,10.644,171871,0
2013-12-24,10.652,10.675,10.625,10.63,80704,0
2013-12-26,10.636,10.694,10.576,10.607,50361,0
2013-12-27,10.545,10.545,10.469,10.545,130812,0
2013-12-30,10.568,10.584,10.49,10.49,143567,0
2013-12-31,10.535,10.553,10.445,10.5,149030,0
2014-01-02,10.49,10.56,10.455,10.554,77418,0
2014-01-03,10.518,10.592,10.476,10.584,47637,0
2014-01-06,10.568,10.665,10.545,10.592,104195,0
2014-01-07,10.616,10.665,10.554,10.636,120431,0
2014-01-08,10.6,10.644,10.56,10.625,113161,0
2014-01-09,10.625,10.665,10.592,10.607,139046,0
2014-01-10,10.625,10.712,10.625,10.703,45403,0
2014-01-13,10.715,10.782,10.697,10.772,118707,0
2014-01-14,10.724,10.782,10.715,10.772,59789,0
2014-01-15,10.724,10.763,10.663,10.678,87523,0
2014-01-16,10.678,10.749,10.678,10.749,45982,0
2014-01-17,10.788,10.856,10.749,10.772,106721,0
2014-01-21,10.803,10.826,10.763,10.811,39189,0
2014-01-22,10.826,10.833,10.782,10.803,30924,0
2014-01-23,10.839,10.924,10.833,10.856,69708,0
2014-01-24,10.907,10.932,10.833,10.833,54724,0
2014-01-27,10.839,10.924,10.826,10.873,93047,0
2014-01-28,10.856,10.907,10.833,10.907,66046,0
2014-01-29,10.924,10.94,10.847,10.907,67621,0
2014-01-30,10.95,10.95,10.873,10.899,114128,0
2014-01-31,10.882,10.95,10.882,10.898,44715,0
2014-02-03,10.95,11.011,10.932,10.95,61649,0
2014-02-04,10.95,10.996,10.907,10.932,65426,0
2014-02-05,10.899,10.94,10.847,10.899,41515,0
2014-02-06,10.866,10.965,10.866,10.873,62464,0
2014-02-07,10.899,10.972,10.899,10.916,34816,0
2014-02-10,10.95,11.004,10.916,10.959,58780,0
2014-02-11,11.004,11.028,10.94,10.94,66689,0
2014-02-12,10.954,11.015,10.902,10.954,64013,0
2014-02-13,10.969,10.973,10.868,10.868,62706,0
2014-02-14,10.868,10.96,10.868,10.926,48435,0
2014-02-18,10.954,10.969,10.868,10.886,42710,0
2014-02-19,10.919,11.007,10.919,10.983,34851,0
2014-02-20,10.999,10.999,10.944,10.973,25575,0
2014-02-21,10.983,11.024,10.983,10.983,25501,0
2014-02-24,10.999,11.105,10.999,11.087,80500,0
2014-02-25,11.08,11.08,11.054,11.054,17641,0
2014-02-26,11.047,11.162,11.047,11.114,59390,0
2014-02-27,11.153,11.153,11.087,11.087,53883,0
2014-02-28,11.072,11.136,11.072,11.136,62376,0
2014-03-03,11.162,11.21,11.13,11.204,46261,0
2014-03-04,11.225,11.234,11.204,11.225,40216,0
2014-03-05,11.218,11.234,11.177,11.203,54354,0
2014-03-06,11.244,11.244,11.081,11.081,42609,0
2014-03-07,11.033,11.063,10.973,10.983,60301,0
2014-03-10,10.945,11.105,10.945,11.096,57026,0
2014-03-11,11.105,11.145,11.088,11.145,40986,0
2014-03-12,11.164,11.27,11.132,11.262,37611,0
2014-03-13,11.27,11.31,11.247,11.31,25865,0
2014-03-14,11.31,11.367,11.301,11.31,81706,0
2014-03-17,11.351,11.403,11.335,11.361,34627,0
2014-03-18,11.351,11.375,11.335,11.361,40393,0
2014-03-19,11.351,11.385,11.247,11.27,45232,0
2014-03-20,11.207,11.229,11.14,11.157,41451,0
2014-03-21,11.182,11.238,11.182,11.238,30288,0
2014-03-24,11.238,11.293,11.238,11.293,65458,0
2014-03-25,11.293,11.293,11.221,11.253,28544,0
2014-03-26,11.276,11.293,11.229,11.276,67099,0
2014-03-27,11.293,11.319,11.221,11.262,90868,0
2014-03-28,11.293,11.293,11.253,11.286,29968,0
2014-03-31,11.27,11.293,11.247,11.253,35017,0
2014-04-01,11.253,11.253,11.199,11.229,58953,0
2014-04-02,11.212,11.229,11.182,11.229,45102,0
2014-04-03,11.212,11.301,11.212,11.301,57702,0
2014-04-04,11.27,11.343,11.253,11.31,42471,0
2014-04-07,11.335,11.351,11.31,11.319,20268,0
2014-04-08,11.343,11.435,11.327,11.435,52558,0
2014-04-09,11.427,11.451,11.394,11.394,40382,0
2014-04-10,11.411,11.451,11.394,11.442,37454,0
2014-04-11,11.491,11.5,11.431,11.445,60537,0
2014-04-14,11.517,11.517,11.413,11.413,45536,0
2014-04-15,11.406,11.459,11.406,11.459,30107,0
2014-04-16,11.5,11.542,11.445,11.476,46179,0
2014-04-17,11.453,11.527,11.453,11.476,25544,0
2014-04-21,11.534,11.561,11.476,11.476,42067,0
2014-04-22,11.476,11.527,11.476,11.517,45368,0
2014-04-23,11.552,11.601,11.508,11.534,55966,0
2014-04-24,11.527,11.601,11.527,11.584,29494,0
2014-04-25,11.575,11.611,11.568,11.575,70357,0
2014-04-28,11.584,11.649,11.584,11.623,43388,0
2014-04-29,11.619,11.739,11.601,11.68,91698,0
2014-04-30,11.649,11.739,11.649,11.732,38895,0
2014-05-01,11.739,11.795,11.705,11.723,78126,0
2014-05-02,11.705,11.749,11.639,11.739,54359,0
2014-05-05,11.749,11.78,11.705,11.764,31288,0
2014-05-06,11.723,11.795,11.715,11.795,67022,0
2014-05-07,11.772,11.795,11.732,11.772,37838,0
2014-05-08,11.764,11.823,11.764,11.78,28299,0
2014-05-09,11.795,11.83,11.757,11.83,34741,0
2014-05-12,11.854,11.854,11.803,11.854,34789,0
2014-05-13,11.849,11.866,11.826,11.866,35393,0
2014-05-14,11.872,11.882,11.826,11.849,34606,0
2014-05-15,11.849,11.906,11.849,11.882,47232,0
2014-05-16,11.89,11.896,11.849,11.866,42974,0
2014-05-19,11.89,11.896,11.833,11.84,35495,0
2014-05-20,11.833,11.858,11.79,11.807,41424,0
2014-05-21,11.79,11.872,11.79,11.866,33350,0
2014-05-22,11.896,11.906,11.866,11.906,26458,0
2014-05-23,11.923,11.971,11.906,11.923,31692,0
2014-05-27,11.963,11.963,11.882,11.916,39340,0
2014-05-28,11.923,11.954,11.906,11.939,21774,0
2014-05-29,11.963,11.963,11.906,11.954,20319,0
2014-05-30,11.946,11.954,11.906,11.946,18128,0
2014-06-02,11.963,11.963,11.882,11.931,48439,0
2014-06-03,11.939,11.939,11.817,11.817,59620,0
2014-06-04,11.817,11.833,11.708,11.708,59307,0
2014-06-05,11.708,11.775,11.69,11.734,51924,0
2014-06-06,11.833,11.833,11.752,11.79,30079,0
2014-06-09,11.781,11.826,11.752,11.79,63163,0
2014-06-10,11.833,11.849,11.79,11.807,42325,0
2014-06-11,11.807,11.872,11.79,11.872,41754,0
2014-06-12,11.861,12.009,11.829,11.935,61144,0
2014-06-13,11.982,11.982,11.861,11.942,57074,0
2014-06-16,11.892,11.974,11.892,11.949,29485,0
2014-06-17,11.966,11.966,11.811,11.829,80310,0
2014-06-18,11.821,11.836,11.745,11.821,50329,0
2014-06-19,11.852,11.885,11.777,11.777,30859,0
2014-06-20,11.784,11.836,11.777,11.793,18662,0
2014-06-23,11.793,11.852,11.761,11.836,35923,0
2014-06-24,11.821,11.861,11.811,11.811,20859,0
2014-06-25,11.829,11.885,11.829,11.885,12749,0
2014-06-26,11.876,11.918,11.868,11.885,27502,0
2014-06-27,11.861,11.892,11.852,11.852,28082,0
2014-06-30,11.852,11.868,11.821,11.861,49438,0
2014-07-01,11.868,11.935,11.852,11.861,38883,0
2014-07-02,11.852,11.852,11.769,11.777,70300,0
2014-07-03,11.745,11.754,11.668,11.678,44610,0
2014-07-07,11.654,11.754,11.654,11.745,59805,0
2014-07-08,11.777,11.829,11.745,11.802,78048,0
2014-07-09,11.769,11.769,11.692,11.711,59592,0
2014-07-10,11.745,11.777,11.729,11.769,36931,0
2014-07-11,11.805,11.954,11.797,11.905,48345,0
2014-07-14,11.954,11.954,11.872,11.895,38136,0
2014-07-15,11.895,11.922,11.895,11.895,39867,0
2014-07-16,11.881,11.945,11.865,11.945,26888,0
2014-07-17,11.971,11.971,11.915,11.922,19252,0
2014-07-18,11.905,11.971,11.905,11.939,27919,0
2014-07-21,11.963,12.005,11.922,11.922,35566,0
2014-07-22,11.954,11.954,11.825,11.825,134545,0
2014-07-23,11.865,11.865,11.805,11.847,39945,0
2014-07-24,11.805,11.831,11.772,11.797,43625,0
2014-07-25,11.838,11.872,11.838,11.838,22581,0
2014-07-28,11.847,11.895,11.847,11.889,44653,0
2014-07-29,11.922,11.922,11.838,11.865,38814,0
2014-07-30,11.825,11.838,11.788,11.805,32558,0
2014-07-31,11.757,11.805,11.715,11.723,49808,0
2014-08-01,11.732,11.788,11.696,11.696,42340,0
2014-08-04,11.696,11.705,11.581,11.608,46928,0
2014-08-05,11.589,11.617,11.549,11.598,84838,0
2014-08-06,11.573,11.648,11.573,11.622,49552,0
2014-08-07,11.617,11.671,11.617,11.656,33581,0
2014-08-08,11.679,11.757,11.679,11.715,56743,0
2014-08-11,11.705,11.772,11.705,11.757,35413,0
2014-08-12,11.78,11.788,11.732,11.749,37926,0
2014-08-13,11.828,11.876,11.791,11.876,37349,0
2014-08-14,11.852,11.885,11.819,11.861,10003,0
2014-08-15,11.835,11.868,11.819,11.835,42107,0
2014-08-18,11.843,11.852,11.8,11.8,27528,0
2014-08-19,11.819,11.835,11.8,11.8,29607,0
2014-08-20,11.819,11.861,11.809,11.835,33462,0
2014-08-21,11.8,11.868,11.8,11.868,24658,0
2014-08-22,11.852,11.876,11.835,11.852,39833,0
2014-08-25,11.819,11.861,11.819,11.828,16554,0
2014-08-26,11.868,11.868,11.819,11.835,38537,0
2014-08-27,11.861,11.876,11.843,11.843,32138,0
2014-08-28,11.843,11.868,11.843,11.843,26860,0
2014-08-29,11.852,11.892,11.843,11.892,20855,0
2014-09-02,11.876,11.876,11.8,11.8,43570,0
2014-09-03,11.843,11.868,11.809,11.852,26665,0
2014-09-04,11.852,11.876,11.809,11.868,65454,0
2014-09-05,11.868,11.9,11.868,11.876,41526,0
2014-09-08,11.868,11.892,11.8,11.809,31926,0
2014-09-09,11.791,11.876,11.791,11.876,69535,0
2014-09-10,11.835,11.852,11.809,11.852,39277,0
2014-09-11,11.837,11.871,11.795,11.795,48068,0
2014-09-12,11.786,11.803,11.755,11.762,54395,0
2014-09-15,11.755,11.813,11.736,11.736,42425,0
2014-09-16,11.702,11.755,11.627,11.635,105089,0
2014-09-17,11.62,11.693,11.62,11.668,42510,0
2014-09-18,11.627,11.702,11.627,11.644,82651,0
2014-09-19,11.686,11.762,11.678,11.678,74170,0
2014-09-22,11.686,11.702,11.627,11.635,104208,0
2014-09-23,11.668,11.678,11.635,11.635,62144,0
2014-09-24,11.661,11.712,11.644,11.712,50396,0
2014-09-25,11.686,11.72,11.668,11.702,29543,0
2014-09-26,11.653,11.702,11.653,11.693,22973,0
2014-09-29,11.678,11.746,11.678,11.746,24789,0
2014-09-30,11.72,11.746,11.72,11.746,33757,0
2014-10-01,11.795,11.837,11.762,11.803,55591,0
2014-10-02,11.837,11.846,11.746,11.831,91102,0
2014-10-03,11.856,11.856,11.803,11.813,24909,0
2014-10-06,11.837,11.954,11.837,11.914,61272,0
2014-10-07,11.889,12.006,11.889,12.006,74622,0
2014-10-08,12.006,12.04,11.987,12.006,36824,0
2014-10-09,12.065,12.065,11.963,11.971,33390,0
2014-10-10,12.001,12.018,11.908,11.958,29518,0
2014-10-13,11.924,11.991,11.908,11.917,27874,0
2014-10-14,11.973,11.973,11.883,11.934,49893,0
2014-10-15,11.948,12.043,11.934,12.035,95582,0
2014-10-16,12.043,12.101,12.018,12.093,23479,0
2014-10-17,12.128,12.162,12.093,12.128,47993,0
2014-10-20,12.153,12.176,12.136,12.162,52972,0
2014-10-21,12.153,12.153,12.07,12.119,37240,0
2014-10-22,12.153,12.162,12.078,12.078,30099,0
2014-10-23,12.093,12.11,12.052,12.085,43571,0
2014-10-24,12.085,12.11,12.043,12.101,30107,0
2014-10-27,12.128,12.128,12.052,12.093,12540,0
2014-10-28,12.119,12.119,12.043,12.043,22346,0
2014-10-29,12.043,12.101,12.043,12.085,36823,0
2014-10-30,12.078,12.101,12.043,12.06,16340,0
2014-10-31,12.052,12.078,12.018,12.018,50811,0
2014-11-03,12.07,12.07,12.027,12.035,49734,0
2014-11-04,12.027,12.078,11.991,12.043,37414,0
2014-11-05,12.018,12.101,12.01,12.101,32966,0
2014-11-06,12.078,12.119,12.052,12.11,39599,0
2014-11-07,12.093,12.11,12.06,12.101,38646,0
2014-11-10,12.085,12.11,12.085,12.11,23051,0
2014-11-11,12.093,12.101,12.07,12.101,18064,0
2014-11-12,12.097,12.131,12.088,12.122,15612,0
2014-11-13,12.156,12.156,12.113,12.156,47812,0
2014-11-14,12.156,12.17,12.105,12.148,43766,0
2014-11-17,12.156,12.156,12.097,12.105,52607,0
2014-11-18,12.113,12.122,12.073,12.088,24373,0
2014-11-19,12.088,12.088,12.047,12.047,29282,0
2014-11-20,12.055,12.113,12.021,12.047,77022,0
2014-11-21,12.039,12.097,11.968,11.975,45644,0
2014-11-24,12.003,12.03,11.944,11.944,56544,0
2014-11-25,11.984,12.03,11.96,12.003,43029,0
2014-11-26,12.012,12.064,12.003,12.039,50812,0
2014-11-28,12.055,12.105,12.055,12.105,22881,0
2014-12-01,12.148,12.17,12.064,12.064,59542,0
2014-12-02,12.073,12.188,12.073,12.188,30835,0
2014-12-03,12.179,12.268,12.163,12.235,41070,0
2014-12-04,12.235,12.276,12.218,12.276,42482,0
2014-12-05,12.268,12.276,12.218,12.276,27648,0
2014-12-08,12.276,12.316,12.242,12.316,23199,0
2014-12-09,12.284,12.351,12.242,12.335,35489,0
2014-12-10,12.311,12.379,12.311,12.32,27407,0
2014-12-11,12.33,12.346,12.245,12.245,35596,0
2014-12-12,12.279,12.32,12.253,12.287,35585,0
2014-12-15,12.33,12.33,12.245,12.287,31850,0
2014-12-16,12.303,12.338,12.272,12.338,19871,0
2014-12-17,12.32,12.379,12.272,12.379,44377,0
2014-12-18,12.433,12.433,12.32,12.346,45868,0
2014-12-19,12.369,12.386,12.311,12.362,18185,0
2014-12-22,12.362,12.379,12.287,12.32,34681,0
2014-12-23,12.338,12.362,12.262,12.346,54506,0
2014-12-24,12.346,12.362,12.338,12.362,20373,0
2014-12-26,12.386,12.414,12.338,12.362,20451,0
2014-12-29,12.379,12.414,12.32,12.32,32557,0
2014-12-30,12.338,12.404,12.295,12.33,37584,0
2014-12-31,12.386,12.477,12.33,12.338,44829,0
2015-01-02,12.338,12.414,12.338,12.414,42097,0
2015-01-05,12.386,12.492,12.338,12.492,64792,0
2015-01-06,12.467,12.627,12.467,12.601,60766,0
2015-01-07,12.582,12.665,12.567,12.608,46642,0
2015-01-08,12.618,12.637,12.486,12.486,51574,0
2015-01-09,12.459,12.559,12.459,12.508,36244,0
2015-01-12,12.508,12.573,12.508,12.567,40421,0
2015-01-13,12.554,12.595,12.528,12.595,32211,0
2015-01-14,12.604,12.676,12.569,12.631,52872,0
2015-01-15,12.701,12.781,12.686,12.701,46701,0
2015-01-16,12.768,12.781,12.641,12.693,77960,0
2015-01-20,12.708,12.758,12.676,12.725,34547,0
2015-01-21,12.758,12.768,12.686,12.708,48616,0
2015-01-22,12.742,12.742,12.701,12.701,49814,0
2015-01-23,12.725,12.75,12.708,12.708,28448,0
2015-01-26,12.725,12.758,12.717,12.734,20458,0
2015-01-27,12.75,12.801,12.75,12.801,14189,0
2015-01-28,12.83,12.898,12.83,12.89,22977,0
2015-01-29,12.939,12.957,12.898,12.922,38706,0
2015-01-30,12.922,13.008,12.898,12.915,26640,0
2015-02-02,12.989,13.079,12.907,13.059,64101,0
2015-02-03,13.026,13.138,13.026,13.086,99991,0
2015-02-04,12.981,13.017,12.931,12.957,110468,0
2015-02-05,12.931,12.964,12.931,12.947,26170,0
2015-02-06,12.922,12.981,12.898,12.981,66011,0
2015-02-09,12.998,13.026,12.939,12.981,55748,0
2015-02-10,12.964,13.008,12.922,13.008,30554,0
2015-02-11,13.021,13.021,12.832,12.832,140378,0
2015-02-12,12.859,13.021,12.804,12.901,58873,0
2015-02-13,12.893,12.941,12.893,12.918,19582,0
2015-02-17,12.941,12.941,12.688,12.702,66816,0
2015-02-18,12.702,12.842,12.624,12.824,90431,0
2015-02-19,12.832,12.976,12.794,12.91,93526,0
2015-02-20,12.96,13.029,12.784,12.91,63282,0
2015-02-23,12.918,12.976,12.901,12.91,27478,0
2015-02-24,12.918,12.934,12.867,12.901,21153,0
2015-02-25,12.96,12.983,12.91,12.941,36175,0
2015-02-26,12.976,12.976,12.85,12.85,17826,0
2015-02-27,12.893,12.934,12.85,12.901,33874,0
2015-03-02,12.976,12.976,12.842,12.867,43665,0
2015-03-03,12.85,12.901,12.744,12.77,85467,0
2015-03-04,12.753,12.842,12.753,12.784,34258,0
2015-03-05,12.824,12.85,12.814,12.85,19277,0
2015-03-06,12.804,12.842,12.744,12.814,59922,0
2015-03-09,12.794,12.832,12.784,12.832,46799,0
2015-03-10,12.814,12.842,12.775,12.784,56901,0
2015-03-11,12.836,12.863,12.713,12.73,47604,0
2015-03-12,12.788,12.798,12.713,12.739,36975,0
2015-03-13,12.772,12.772,12.672,12.672,36626,0
2015-03-16,12.645,12.704,12.645,12.696,53033,0
2015-03-17,12.713,12.713,12.636,12.655,27151,0
2015-03-18,12.696,12.836,12.655,12.779,33163,0
2015-03-19,12.772,12.772,12.69,12.69,19413,0
2015-03-20,12.713,12.808,12.704,12.808,14327,0
2015-03-23,12.779,12.845,12.747,12.788,39285,0
2015-03-24,12.818,12.836,12.747,12.836,21955,0
2015-03-25,12.827,12.827,12.739,12.747,35590,0
2015-03-26,12.765,12.765,12.69,12.739,34780,0
2015-03-27,12.747,12.845,12.747,12.808,27270,0
2015-03-30,12.788,12.808,12.721,12.765,25997,0
2015-03-31,12.739,12.772,12.713,12.772,60466,0
2015-04-01,12.808,12.863,12.765,12.765,62048,0
2015-04-02,12.772,12.818,12.704,12.747,54651,0
2015-04-06,12.808,12.827,12.772,12.827,33625,0
2015-04-07,12.836,12.871,12.808,12.871,41000,0
2015-04-08,12.922,12.972,12.922,12.956,38329,0
2015-04-09,12.989,12.989,12.87,12.87,37576,0
2015-04-10,12.887,12.922,12.862,12.887,56125,0
2015-04-13,12.862,12.922,12.753,12.806,31940,0
2015-04-14,12.834,12.887,12.777,12.796,84874,0
2015-04-15,12.834,12.843,12.77,12.796,70560,0
2015-04-16,12.796,12.796,12.762,12.777,36756,0
2015-04-17,12.777,12.777,12.719,12.762,81224,0
2015-04-20,12.77,12.796,12.719,12.786,67477,0
2015-04-21,12.796,12.806,12.744,12.77,40254,0
2015-04-22,12.777,12.786,12.71,12.728,43582,0
2015-04-23,12.744,12.744,12.694,12.694,39587,0
2015-04-24,12.71,12.71,12.669,12.669,57252,0
2015-04-27,12.651,12.702,12.631,12.631,62855,0
2015-04-28,12.586,12.661,12.586,12.622,77687,0
2015-04-29,12.604,12.641,12.518,12.612,57040,0
2015-04-30,12.552,12.622,12.552,12.552,40725,0
2015-05-01,12.568,12.577,12.449,12.466,98793,0
2015-05-04,12.485,12.492,12.449,12.449,52935,0
2015-05-05,12.458,12.485,12.315,12.412,172832,0
2015-05-06,12.359,12.383,12.289,12.315,146171,0
2015-05-07,12.273,12.298,12.173,12.273,93780,0
2015-05-08,12.289,12.367,12.289,12.289,78831,0
2015-05-11,12.281,12.325,12.255,12.281,100962,0
2015-05-12,12.273,12.315,12.221,12.298,66468,0
2015-05-13,12.289,12.315,12.273,12.273,20878,0
2015-05-14,12.307,12.35,12.239,12.289,56240,0
2015-05-15,12.298,12.35,12.289,12.35,42991,0
2015-05-18,12.298,12.307,12.239,12.255,89644,0
2015-05-19,12.248,12.248,12.158,12.173,66622,0
2015-05-20,12.221,12.255,12.182,12.212,75178,0
2015-05-21,12.239,12.273,12.182,12.202,50085,0
2015-05-22,12.182,12.202,12.097,12.106,77805,0
2015-05-26,12.123,12.192,12.063,12.097,83527,0
2015-05-27,12.165,12.182,12.114,12.14,40384,0
2015-05-28,12.097,12.132,12.028,12.037,105592,0
2015-05-29,12.028,12.14,12.028,12.097,96170,0
2015-06-01,12.182,12.182,12.114,12.14,47076,0
2015-06-02,12.123,12.158,12.073,12.158,64049,0
2015-06-03,12.14,12.158,12.123,12.15,75979,0
2015-06-04,12.14,12.15,12.097,12.097,64913,0
2015-06-05,12.009,12.054,11.904,11.922,97881,0
2015-06-08,11.922,11.931,11.764,11.817,119782,0
2015-06-09,11.757,11.781,11.607,11.781,140923,0
2015-06-10,11.757,11.827,11.737,11.773,77297,0
2015-06-11,11.75,11.81,11.733,11.776,107403,0
2015-06-12,11.8,11.81,11.686,11.715,119490,0
2015-06-15,11.776,11.829,11.686,11.829,117782,0
2015-06-16,11.8,11.845,11.791,11.845,27765,0
2015-06-17,11.8,11.872,11.766,11.865,70211,0
2015-06-18,11.855,11.872,11.758,11.782,79432,0
2015-06-19,11.791,11.8,11.766,11.766,73969,0
2015-06-22,11.758,11.766,11.696,11.766,80001,0
2015-06-23,11.723,11.82,11.715,11.75,90674,0
2015-06-24,11.766,11.8,11.74,11.782,63613,0
2015-06-25,11.766,11.782,11.696,11.705,74423,0
2015-06-26,11.705,11.758,11.686,11.686,69647,0
2015-06-29,11.705,11.733,11.634,11.686,135647,0
2015-06-30,11.62,11.74,11.62,11.643,124493,0
2015-07-01,11.634,11.66,11.548,11.558,218264,0
2015-07-02,11.574,11.678,11.574,11.625,60998,0
2015-07-06,11.62,11.686,11.6,11.643,109928,0
2015-07-07,11.686,11.776,11.634,11.643,284494,0
2015-07-08,11.643,11.766,11.643,11.696,64295,0
2015-07-09,11.723,11.776,11.668,11.75,92517,0
2015-07-10,11.74,11.837,11.723,11.837,139177,0
2015-07-13,11.762,11.795,11.671,11.708,110684,0
2015-07-14,11.743,11.77,11.689,11.708,58312,0
2015-07-15,11.689,11.743,11.679,11.708,82121,0
2015-07-16,11.726,11.77,11.716,11.743,32141,0
2015-07-17,11.762,11.779,11.716,11.762,26256,0
2015-07-20,11.726,11.795,11.726,11.795,85787,0
2015-07-21,11.77,11.832,11.743,11.786,75597,0
2015-07-22,11.735,11.762,11.699,11.708,129242,0
2015-07-23,11.735,11.795,11.726,11.762,44024,0
2015-07-24,11.795,11.832,11.786,11.804,55228,0
2015-07-27,11.832,11.884,11.753,11.849,79221,0
2015-07-28,11.875,11.884,11.814,11.824,34971,0
2015-07-29,11.859,11.875,11.804,11.84,42328,0
2015-07-30,11.884,11.902,11.804,11.814,39157,0
2015-07-31,11.849,11.999,11.849,11.999,65981,0
2015-08-03,11.963,12.054,11.945,11.989,91475,0
2015-08-04,11.979,12.072,11.954,11.971,57492,0
2015-08-05,11.999,12.017,11.875,11.902,33841,0
2015-08-06,11.939,12.062,11.859,12.062,68009,0
2015-08-07,12.106,12.114,12.027,12.027,85560,0
2015-08-10,12.062,12.062,11.999,12.017,37575,0
2015-08-11,12.017,12.079,11.999,12.027,104368,0
2015-08-12,12.039,12.083,12.039,12.075,41983,0
2015-08-13,12.083,12.091,12.039,12.083,53354,0
2015-08-14,12.066,12.083,12.002,12.021,61118,0
2015-08-17,12.039,12.075,12.039,12.075,31965,0
2015-08-18,12.066,12.128,12.002,12.119,72035,0
2015-08-19,12.091,12.128,12.066,12.1,60558,0
2015-08-20,12.083,12.162,12.049,12.066,77101,0
2015-08-21,12.11,12.168,11.993,12.049,99161,0
2015-08-24,12.012,12.021,11.895,11.933,87108,0
2015-08-25,11.966,12.066,11.933,12.039,35455,0
2015-08-26,12.021,12.039,11.966,11.966,21272,0
2015-08-27,11.975,11.993,11.948,11.993,35568,0
2015-08-28,11.993,11.993,11.948,11.966,55154,0
2015-08-31,11.966,11.966,11.923,11.923,89708,0
2015-09-01,11.975,11.983,11.94,11.94,114133,0
2015-09-02,11.94,11.993,11.915,11.933,75636,0
2015-09-03,11.933,11.993,11.933,11.983,41421,0
2015-09-04,11.923,12.002,11.895,12.002,58418,0
2015-09-08,11.948,11.993,11.933,11.983,84303,0
2015-09-09,11.958,12.012,11.958,12.012,80030,0
2015-09-10,11.948,12.012,11.948,11.975,36815,0
2015-09-11,12.025,12.034,11.944,11.987,33022,0
2015-09-14,12.016,12.016,11.899,11.909,23395,0
2015-09-15,11.936,11.944,11.775,11.81,79923,0
2015-09-16,11.765,11.881,11.765,11.791,44550,0
2015-09-17,11.775,11.918,11.775,11.918,31861,0
2015-09-18,11.889,12.016,11.889,11.987,50258,0
2015-09-21,11.997,11.997,11.909,11.909,33245,0
2015-09-22,11.936,11.987,11.899,11.977,59662,0
2015-09-23,11.987,12.006,11.952,12.006,53506,0
2015-09-24,12.006,12.043,11.97,12.016,95536,0
2015-09-25,12.034,12.034,11.977,12.016,33584,0
2015-09-28,12.034,12.043,11.97,11.977,58762,0
2015-09-29,12.016,12.096,11.987,12.087,64702,0
2015-09-30,12.052,12.105,12.043,12.078,39513,0
2015-10-01,12.123,12.14,12.087,12.105,59107,0
2015-10-02,12.132,12.192,12.105,12.105,83731,0
2015-10-05,12.123,12.165,12.105,12.114,34627,0
2015-10-06,12.105,12.14,12.105,12.14,46121,0
2015-10-07,12.132,12.173,12.096,12.114,56083,0
2015-10-08,12.132,12.192,12.105,12.158,44550,0
2015-10-09,12.158,12.202,12.15,12.173,26530,0
2015-10-12,12.173,12.222,12.158,12.192,33785,0
2015-10-13,12.196,12.235,12.153,12.153,28503,0
2015-10-14,12.206,12.297,12.186,12.196,38295,0
2015-10-15,12.206,12.253,12.196,12.196,47095,0
2015-10-16,12.196,12.235,12.196,12.226,83723,0
2015-10-19,12.235,12.28,12.235,12.272,40329,0
2015-10-20,12.272,12.333,12.244,12.324,47583,0
2015-10-21,12.324,12.393,12.324,12.358,62012,0
2015-10-22,12.314,12.403,12.314,12.403,104986,0
2015-10-23,12.349,12.469,12.349,12.423,44531,0
2015-10-26,12.423,12.487,12.423,12.452,40860,0
2015-10-27,12.461,12.52,12.452,12.487,44423,0
2015-10-28,12.452,12.52,12.452,12.52,51435,0
2015-10-29,12.487,12.487,12.423,12.432,123134,0
2015-10-30,12.423,12.538,12.423,12.52,39858,0
2015-11-02,12.538,12.667,12.494,12.667,40912,0
2015-11-03,12.61,12.667,12.556,12.591,108325,0
2015-11-04,12.591,12.61,12.546,12.565,58014,0
2015-11-05,12.565,12.62,12.546,12.591,24826,0
2015-11-06,12.546,12.546,12.393,12.442,89067,0
2015-11-09,12.393,12.423,12.306,12.314,117098,0
2015-11-10,12.314,12.413,12.306,12.413,72031,0
2015-11-11,12.413,12.452,12.393,12.423,34735,0
2015-11-12,12.483,12.483,12.417,12.417,34439,0
2015-11-13,12.436,12.568,12.379,12.561,32335,0
2015-11-16,12.561,12.568,12.436,12.436,35990,0
2015-11-17,12.344,12.516,12.344,12.456,74306,0
2015-11-18,12.417,12.498,12.317,12.483,79949,0
2015-11-19,12.507,12.525,12.436,12.473,40309,0
2015-11-20,12.446,12.561,12.446,12.516,31782,0
2015-11-23,12.525,12.543,12.498,12.507,37427,0
2015-11-24,12.507,12.516,12.456,12.498,50537,0
2015-11-25,12.498,12.586,12.498,12.568,44849,0
2015-11-27,12.534,12.586,12.534,12.551,8857,0
2015-11-30,12.551,12.671,12.543,12.671,58913,0
2015-12-01,12.696,12.696,12.634,12.644,80298,0
2015-12-02,12.615,12.644,12.596,12.596,37392,0
2015-12-03,12.596,12.596,12.446,12.473,67043,0
2015-12-04,12.446,12.568,12.446,12.516,24473,0
2015-12-07,12.534,12.561,12.473,12.534,69543,0
2015-12-08,12.534,12.671,12.534,12.671,51537,0
2015-12-09,12.634,12.705,12.596,12.681,71205,0
2015-12-10,12.577,12.681,12.525,12.654,36434,0
2015-12-11,12.596,12.715,12.596,12.681,58357,0
2015-12-14,12.664,12.671,12.534,12.606,84898,0
2015-12-15,12.606,12.671,12.586,12.625,70651,0
2015-12-16,12.596,12.733,12.577,12.724,98556,0
2015-12-17,12.733,12.775,12.715,12.759,52156,0
2015-12-18,12.775,12.824,12.681,12.759,65889,0
2015-12-21,12.804,12.824,12.724,12.741,70316,0
2015-12-22,12.705,12.824,12.705,12.794,83959,0
2015-12-23,12.804,12.851,12.75,12.804,51825,0
2015-12-24,12.832,12.842,12.784,12.842,24949,0
2015-12-28,12.861,12.87,12.794,12.851,87141,0
2015-12-29,12.824,12.898,12.784,12.888,65043,0
2015-12-30,12.842,12.975,12.842,12.975,64874,0
2015-12-31,12.992,13.049,12.914,13.031,82196,0
2016-01-04,13.049,13.058,12.932,13.031,74563,0
2016-01-05,13.031,13.167,12.983,13.078,95045,0
2016-01-06,13.14,13.21,13.058,13.183,93154,0
2016-01-07,13.148,13.201,13.123,13.157,73520,0
2016-01-08,13.148,13.174,13.078,13.078,131947,0
2016-01-11,13.086,13.113,13.002,13.113,69857,0
2016-01-12,13.104,13.132,13.022,13.132,57314,0
2016-01-13,13.081,13.136,13.015,13.053,108195,0
2016-01-14,13.015,13.081,12.978,13.043,60243,0
2016-01-15,13.033,13.161,13.033,13.151,66484,0
2016-01-19,13.108,13.136,13.043,13.09,106536,0
2016-01-20,13.043,13.063,12.863,12.942,117602,0
2016-01-21,12.986,13.015,12.926,12.978,95011,0
2016-01-22,13.081,13.136,12.986,13.117,53062,0
2016-01-25,13.151,13.151,13.043,13.108,77359,0
2016-01-26,13.117,13.143,13.033,13.117,68699,0
2016-01-27,13.161,13.17,13.053,13.062,45150,0
2016-01-28,13.072,13.17,13.062,13.126,54515,0
2016-01-29,13.126,13.222,13.117,13.151,49533,0
2016-02-01,13.222,13.252,13.17,13.242,101827,0
2016-02-02,13.281,13.325,13.247,13.299,123420,0
2016-02-03,13.272,13.354,13.272,13.308,62145,0
2016-02-04,13.344,13.386,13.325,13.386,39797,0
2016-02-05,13.386,13.413,13.344,13.413,87512,0
2016-02-08,13.421,13.431,13.362,13.403,70976,0
2016-02-09,13.413,13.421,13.386,13.421,76712,0
2016-02-10,13.413,13.491,13.377,13.491,97202,0
2016-02-11,13.567,13.567,13.475,13.51,80108,0
2016-02-12,13.582,13.582,13.417,13.455,68733,0
2016-02-16,13.455,13.455,13.318,13.347,102398,0
2016-02-17,13.347,13.389,13.265,13.347,107029,0
2016-02-18,13.31,13.407,13.31,13.407,57829,0
2016-02-19,13.372,13.417,13.372,13.389,29234,0
2016-02-22,13.425,13.43,13.363,13.389,35118,0
2016-02-23,13.417,13.51,13.407,13.51,105056,0
2016-02-24,13.567,13.567,13.465,13.538,82595,0
2016-02-25,13.445,13.51,13.435,13.494,75886,0
2016-02-26,13.485,13.485,13.38,13.435,73135,0
2016-02-29,13.485,13.51,13.389,13.435,59565,0
2016-03-01,13.455,13.485,13.389,13.389,109747,0
2016-03-02,13.357,13.385,13.31,13.318,52626,0
2016-03-03,13.363,13.372,13.302,13.347,57088,0
2016-03-04,13.318,13.357,13.265,13.265,36081,0
2016-03-07,13.235,13.302,13.188,13.302,74403,0
2016-03-08,13.275,13.417,13.265,13.417,48867,0
2016-03-09,13.455,13.557,13.445,13.503,116420,0
2016-03-10,13.557,13.617,13.538,13.599,48536,0
2016-03-11,13.636,13.636,13.503,13.582,26223,0
2016-03-14,13.636,13.636,13.574,13.6,23937,0
2016-03-15,13.609,13.609,13.445,13.445,42659,0
2016-03-16,13.445,13.529,13.445,13.52,17234,0
2016-03-17,13.568,13.713,13.546,13.646,22189,0
2016-03-18,13.705,13.731,13.636,13.646,57893,0
2016-03-21,13.636,13.705,13.636,13.656,37149,0
2016-03-22,13.676,13.749,13.676,13.713,62065,0
2016-03-23,13.705,13.819,13.696,13.786,75126,0
2016-03-24,13.786,13.829,13.73,13.74,18748,0
2016-03-28,13.792,13.829,13.74,13.819,48140,0
2016-03-29,13.829,13.829,13.722,13.811,51091,0
2016-03-30,13.838,13.84,13.76,13.819,34923,0
2016-03-31,13.819,13.829,13.786,13.819,26824,0
2016-04-01,13.829,13.912,13.74,13.74,81577,0
2016-04-04,13.759,13.811,13.713,13.802,28721,0
2016-04-05,13.792,13.887,13.792,13.867,63093,0
2016-04-06,13.877,13.933,13.811,13.848,42850,0
2016-04-07,13.838,14.088,13.819,14.021,116481,0
2016-04-08,14.031,14.078,14.013,14.059,115723,0
2016-04-11,14.078,14.116,14.078,14.116,56375,0
2016-04-12,14.116,14.242,14.021,14.242,110683,0
2016-04-13,14.31,14.365,14.233,14.319,100382,0
2016-04-14,14.328,14.445,14.315,14.328,38494,0
2016-04-15,14.338,14.411,14.319,14.383,56748,0
2016-04-18,14.328,14.411,14.319,14.411,207244,0
2016-04-19,14.375,14.397,14.18,14.224,191929,0
2016-04-20,14.338,14.375,14.28,14.375,92655,0
2016-04-21,14.3,14.383,14.3,14.355,61688,0
2016-04-22,14.383,14.411,14.3,14.346,40654,0
2016-04-25,14.328,14.375,14.18,14.199,68084,0
2016-04-26,14.262,14.262,14.135,14.153,58204,0
2016-04-27,14.143,14.29,14.135,14.172,49634,0
2016-04-28,14.253,14.271,14.135,14.271,85393,0
2016-04-29,14.319,14.401,14.207,14.346,56094,0
2016-05-02,14.3,14.365,14.28,14.338,60056,0
2016-05-03,14.355,14.411,14.271,14.411,49202,0
2016-05-04,14.401,14.549,14.382,14.53,79422,0
2016-05-05,14.567,14.658,14.512,14.594,67759,0
2016-05-06,14.594,14.706,14.577,14.667,141488,0
2016-05-09,14.667,14.752,14.557,14.621,113339,0
2016-05-10,14.567,14.667,14.549,14.585,119327,0
2016-05-11,14.585,14.796,14.577,14.724,98988,0
2016-05-12,14.753,14.891,14.688,14.853,122193,0
2016-05-13,14.853,14.901,14.698,14.807,107539,0
2016-05-16,14.733,14.803,14.622,14.641,103734,0
2016-05-17,14.649,14.743,14.567,14.622,88619,0
2016-05-18,14.641,14.668,14.493,14.53,100574,0
2016-05-19,14.521,14.521,14.354,14.428,93364,0
2016-05-20,14.455,14.54,14.455,14.512,42771,0
2016-05-23,14.594,14.622,14.487,14.604,47697,0
2016-05-24,14.613,14.631,14.54,14.604,64302,0
2016-05-25,14.622,14.668,14.557,14.668,38270,0
2016-05-26,14.668,14.753,14.631,14.733,69649,0
2016-05-27,14.733,14.733,14.445,14.475,86822,0
2016-05-31,14.475,14.475,14.382,14.382,98661,0
2016-06-01,14.374,14.549,14.354,14.54,138226,0
2016-06-02,14.54,14.698,14.475,14.668,67233,0
2016-06-03,14.715,14.761,14.557,14.668,104643,0
2016-06-06,14.698,14.707,14.594,14.613,50106,0
2016-06-07,14.658,14.725,14.604,14.641,88567,0
2016-06-08,14.658,14.707,14.649,14.698,45948,0
2016-06-09,14.707,14.738,14.594,14.641,67487,0
2016-06-10,14.641,14.707,14.641,14.658,43129,0
2016-06-13,14.731,14.751,14.666,14.676,48283,0
2016-06-14,14.706,14.706,14.592,14.612,52624,0
2016-06-15,14.646,14.768,14.646,14.686,56621,0
2016-06-16,14.768,14.834,14.76,14.795,83130,0
2016-06-17,14.86,14.88,14.646,14.646,55785,0
2016-06-20,14.638,14.791,14.638,14.723,83985,0
2016-06-21,14.723,14.86,14.723,14.86,75260,0
2016-06-22,14.768,14.9,14.768,14.88,57442,0
2016-06-23,14.88,14.89,14.751,14.805,121899,0
2016-06-24,14.852,14.945,14.751,14.852,89832,0
2016-06-27,14.89,15.065,14.843,15.065,70868,0
2016-06-28,15.047,15.288,14.964,15.084,158636,0
2016-06-29,14.99,15.184,14.99,15.15,63242,0
2016-06-30,15.15,15.28,15.094,15.094,122054,0
2016-07-01,15.114,15.252,15.084,15.141,74367,0
2016-07-05,15.168,15.203,15.057,15.124,96649,0
2016-07-06,15.194,15.222,15.133,15.212,77961,0
2016-07-07,15.252,15.252,15.15,15.203,80742,0
2016-07-08,15.184,15.308,15.184,15.28,94004,0
2016-07-11,15.308,15.308,15.168,15.168,49520,0
2016-07-12,15.184,15.232,15.074,15.159,86274,0
2016-07-13,15.121,15.167,14.839,14.856,117195,0
2016-07-14,14.906,14.932,14.522,14.661,159628,0
2016-07-15,14.661,15.183,14.606,15.101,126444,0
2016-07-18,15.192,15.268,15.131,15.131,70830,0
2016-07-19,15.201,15.22,15.035,15.138,42559,0
2016-07-20,15.111,15.183,15.111,15.147,43584,0
2016-07-21,15.176,15.176,15.101,15.121,90094,0
2016-07-22,15.081,15.101,15.071,15.081,50608,0
2016-07-25,15.147,15.147,15.035,15.035,48974,0
2016-07-26,15.101,15.101,14.987,15.035,77238,0
2016-07-27,15.081,15.081,15.015,15.015,37341,0
2016-07-28,15.071,15.091,15.015,15.062,26815,0
2016-07-29,15.091,15.091,15.015,15.035,56727,0
2016-08-01,15.054,15.131,15.015,15.071,41820,0
2016-08-02,15.062,15.062,14.924,14.952,93968,0
2016-08-03,14.969,15.111,14.969,15.111,56067,0
2016-08-04,15.081,15.138,15.035,15.138,42553,0
2016-08-05,15.101,15.147,15.081,15.111,31965,0
2016-08-08,15.157,15.157,15.062,15.081,39018,0
2016-08-09,15.131,15.147,14.996,14.996,34996,0
2016-08-10,15.081,15.081,15.015,15.062,46338,0
2016-08-11,15.051,15.089,15.022,15.032,35611,0
2016-08-12,15.032,15.06,15.003,15.06,36168,0
2016-08-15,15.07,15.07,14.93,14.93,82685,0
2016-08-16,14.939,15.012,14.788,14.903,104382,0
2016-08-17,14.903,15.003,14.903,15.003,56201,0
2016-08-18,15.012,15.051,14.984,14.994,34728,0
2016-08-19,15.051,15.051,14.984,14.984,28313,0
2016-08-22,15.06,15.06,14.984,15.032,28293,0
2016-08-23,15.032,15.07,14.994,15.012,38104,0
2016-08-24,15.079,15.089,15.022,15.079,29214,0
2016-08-25,14.976,15.089,14.976,15.089,72646,0
2016-08-26,15.109,15.109,15.012,15.06,41028,0
2016-08-29,15.089,15.119,15.042,15.06,36880,0
2016-08-30,15.042,15.129,15.032,15.119,35367,0
2016-08-31,15.129,15.129,14.893,14.893,77458,0
2016-09-01,14.949,14.984,14.893,14.984,44460,0
2016-09-02,14.984,15.012,14.93,14.968,42561,0
2016-09-06,15.022,15.109,15.004,15.109,34043,0
2016-09-07,15.079,15.109,15.032,15.042,33080,0
2016-09-08,15.012,15.07,14.95,14.95,38038,0
2016-09-09,14.913,14.923,14.639,14.639,72672,0
2016-09-12,14.667,14.706,14.499,14.706,62835,0
2016-09-13,14.723,14.723,14.626,14.654,28002,0
2016-09-14,14.626,14.723,14.617,14.694,42011,0
2016-09-15,14.694,14.694,14.516,14.524,151007,0
2016-09-16,14.516,14.534,14.477,14.524,52277,0
2016-09-19,14.429,14.524,14.429,14.447,51449,0
2016-09-20,14.534,14.552,14.457,14.506,43180,0
2016-09-21,14.544,14.694,14.487,14.644,72249,0
2016-09-22,14.704,14.824,14.684,14.805,45904,0
2016-09-23,14.768,14.795,14.723,14.76,44873,0
2016-09-26,14.795,14.795,14.684,14.694,39723,0
2016-09-27,14.731,14.731,14.664,14.713,57993,0
2016-09-28,14.768,14.805,14.713,14.76,38580,0
2016-09-29,14.795,14.795,14.654,14.664,38179,0
2016-09-30,14.694,14.723,14.617,14.723,75910,0
2016-10-03,14.674,14.731,14.654,14.723,39695,0
2016-10-04,14.723,14.723,14.626,14.723,68386,0
2016-10-05,14.664,14.694,14.506,14.58,42719,0
2016-10-06,14.561,14.589,14.516,14.552,54439,0
2016-10-07,14.516,14.589,14.496,14.561,33727,0
2016-10-10,14.552,14.571,14.516,14.516,45121,0
2016-10-11,14.552,14.552,14.429,14.429,33239,0
2016-10-12,14.436,14.436,14.306,14.306,56585,0
2016-10-13,14.334,14.334,14.126,14.173,90197,0
2016-10-14,14.126,14.173,14.001,14.001,152206,0
2016-10-17,14.02,14.039,13.747,13.821,123660,0
2016-10-18,13.757,13.992,13.737,13.992,47683,0
2016-10-19,14.02,14.218,14.02,14.218,41557,0
2016-10-20,14.218,14.324,14.175,14.277,64025,0
2016-10-21,14.257,14.351,14.257,14.277,64491,0
2016-10-24,14.247,14.306,14.209,14.209,57354,0
2016-10-25,14.218,14.342,14.2,14.334,103342,0
2016-10-26,14.351,14.351,14.116,14.116,42792,0
2016-10-27,14.098,14.191,13.983,14.001,107897,0
2016-10-28,14.068,14.068,13.909,13.945,104377,0
2016-10-31,14.039,14.039,13.927,14.039,54036,0
2016-11-01,14.059,14.078,13.974,14.039,69631,0
2016-11-02,14.049,14.108,14.049,14.108,36936,0
2016-11-03,14.116,14.143,14.059,14.059,20933,0
2016-11-04,14.059,14.191,14.059,14.108,31948,0
2016-11-07,14.135,14.191,14.098,14.108,27615,0
2016-11-08,14.135,14.191,14.088,14.126,20919,0
2016-11-09,13.955,14.02,13.813,13.936,128867,0
2016-11-10,13.773,13.897,13.582,13.61,168479,0
2016-11-11,13.525,13.617,13.298,13.336,117978,0
2016-11-14,13.289,13.392,12.872,13.24,248918,0
2016-11-15,13.26,13.411,13.26,13.336,118608,0
2016-11-16,13.307,13.411,13.25,13.25,78385,0
2016-11-17,13.25,13.288,13.127,13.166,69587,0
2016-11-18,13.147,13.211,13.107,13.184,97345,0
2016-11-21,13.211,13.26,13.071,13.117,97248,0
2016-11-22,13.211,13.28,13.137,13.28,55239,0
2016-11-23,13.23,13.24,13.174,13.24,81251,0
2016-11-25,13.289,13.289,13.186,13.221,19909,0
2016-11-28,13.23,13.326,13.225,13.289,52857,0
2016-11-29,13.221,13.383,13.221,13.27,50525,0
2016-11-30,13.202,13.23,13.156,13.211,70743,0
2016-12-01,13.192,13.202,13.099,13.202,142936,0
2016-12-02,13.211,13.211,13.071,13.166,63014,0
2016-12-05,13.137,13.221,13.061,13.08,101211,0
2016-12-06,13.147,13.184,13.071,13.174,139024,0
2016-12-07,13.221,13.449,13.212,13.42,61460,0
2016-12-08,13.353,13.353,13.227,13.257,140529,0
2016-12-09,13.295,13.295,13.162,13.217,114290,0
2016-12-12,13.152,13.254,13.143,13.189,103514,0
2016-12-13,13.207,13.295,13.171,13.227,106315,0
2016-12-14,13.323,13.353,13.257,13.257,89544,0
2016-12-15,13.217,13.237,13.133,13.143,115569,0
2016-12-16,13.198,13.227,13.143,13.198,79740,0
2016-12-19,13.198,13.263,13.198,13.237,67280,0
2016-12-20,13.207,13.247,13.162,13.247,84034,0
2016-12-21,13.217,13.217,13.067,13.207,195776,0
2016-12-22,13.217,13.295,13.171,13.237,88788,0
2016-12-23,13.237,13.333,13.171,13.18,94230,0
2016-12-27,13.133,13.189,13.133,13.171,141772,0
2016-12-28,13.18,13.189,13.113,13.189,97109,0
2016-12-29,13.18,13.237,13.171,13.227,154868,0
2016-12-30,13.267,13.267,13.207,13.267,178834,0
2017-01-03,13.247,13.353,13.207,13.353,104011,0
2017-01-04,13.427,13.427,13.362,13.389,50760,0
2017-01-05,13.447,13.467,13.371,13.467,67007,0
2017-01-06,13.427,13.457,13.38,13.437,62632,0
2017-01-09,13.447,13.541,13.447,13.496,22527,0
2017-01-10,13.58,13.589,13.514,13.572,50443,0
2017-01-11,13.55,13.56,13.377,13.474,178560,0
2017-01-12,13.53,13.616,13.511,13.55,54298,0
2017-01-13,13.57,13.578,13.465,13.53,72017,0
2017-01-17,13.597,13.597,13.511,13.53,92581,0
2017-01-18,13.53,13.616,13.523,13.597,65922,0
2017-01-19,13.56,13.583,13.511,13.57,73903,0
2017-01-20,13.597,13.597,13.484,13.54,58452,0
2017-01-23,13.597,13.606,13.511,13.52,70514,0
2017-01-24,13.511,13.53,13.434,13.444,69092,0
2017-01-25,13.464,13.464,13.377,13.386,55504,0
2017-01-26,13.405,13.454,13.404,13.444,61389,0
2017-01-27,13.454,13.503,13.424,13.484,75827,0
2017-01-30,13.493,13.578,13.434,13.56,53804,0
2017-01-31,13.578,13.606,13.55,13.606,49727,0
2017-02-01,13.597,13.615,13.52,13.56,45825,0
2017-02-02,13.597,13.616,13.565,13.616,57180,0
2017-02-03,13.626,13.655,13.57,13.57,61060,0
2017-02-06,13.665,13.695,13.587,13.626,69611,0
2017-02-07,13.685,13.784,13.655,13.675,113813,0
2017-02-08,13.704,13.78,13.675,13.741,43905,0
2017-02-09,13.741,13.741,13.655,13.713,49343,0
2017-02-10,13.685,13.713,13.587,13.587,44458,0
2017-02-13,13.585,13.605,13.567,13.567,60734,0
2017-02-14,13.585,13.605,13.508,13.567,46796,0
2017-02-15,13.527,13.634,13.517,13.634,71365,0
2017-02-16,13.634,13.643,13.585,13.634,37633,0
2017-02-17,13.663,13.683,13.481,13.595,93656,0
2017-02-21,13.605,13.683,13.596,13.683,23564,0
2017-02-22,13.693,13.704,13.634,13.673,39818,0
2017-02-23,13.739,13.787,13.693,13.787,47446,0
2017-02-24,13.797,13.885,13.783,13.875,49646,0
2017-02-27,13.855,13.895,13.846,13.865,37897,0
2017-02-28,13.885,13.913,13.875,13.904,29104,0
2017-03-01,13.836,13.865,13.787,13.816,87263,0
2017-03-02,13.836,13.846,13.759,13.769,52409,0
2017-03-03,13.778,13.816,13.711,13.787,58172,0
2017-03-06,13.739,13.816,13.72,13.729,27659,0
2017-03-07,13.72,13.787,13.653,13.693,36449,0
2017-03-08,13.605,13.642,13.557,13.567,73417,0
2017-03-09,13.557,13.673,13.481,13.673,115709,0
2017-03-10,13.653,13.673,13.517,13.575,59738,0
2017-03-13,13.544,13.544,13.468,13.468,81686,0
2017-03-14,13.458,13.554,13.428,13.534,138419,0
2017-03-15,13.554,13.612,13.458,13.603,138197,0
2017-03-16,13.612,13.622,13.515,13.564,40440,0
2017-03-17,13.583,13.622,13.564,13.612,34120,0
2017-03-20,13.612,13.661,13.603,13.641,30655,0
2017-03-21,13.651,13.681,13.622,13.681,37509,0
2017-03-22,13.7,13.718,13.671,13.7,24796,0
2017-03-23,13.727,13.767,13.681,13.727,44706,0
2017-03-24,13.71,13.767,13.691,13.737,46094,0
2017-03-27,13.757,13.854,13.757,13.825,43816,0
2017-03-28,13.854,13.854,13.767,13.815,47950,0
2017-03-29,13.894,13.894,13.815,13.874,36780,0
2017-03-30,13.864,13.864,13.757,13.786,49969,0
2017-03-31,13.767,13.815,13.757,13.757,40253,0
2017-04-03,13.825,13.845,13.777,13.835,71479,0
2017-04-04,13.825,13.835,13.767,13.825,51283,0
2017-04-05,13.815,13.815,13.727,13.737,65019,0
2017-04-06,13.747,13.825,13.737,13.825,49771,0
2017-04-07,13.864,13.874,13.806,13.825,39060,0
2017-04-10,13.825,13.97,13.825,13.904,86315,0
2017-04-11,13.958,13.978,13.881,13.978,39431,0
2017-04-12,13.978,14.017,13.968,13.988,26940,0
2017-04-13,14.036,14.085,13.988,14.056,81637,0
2017-04-17,14.046,14.056,14.007,14.017,54340,0
2017-04-18,14.036,14.085,14.028,14.065,38165,0
2017-04-19,14.085,14.085,14.046,14.046,30926,0
2017-04-20,14.056,14.065,13.988,13.997,35711,0
2017-04-21,14.046,14.083,14.007,14.026,48167,0
2017-04-24,14.007,14.056,13.978,14.036,46158,0
2017-04-25,14.007,14.007,13.901,13.92,66651,0
2017-04-26,13.92,13.988,13.901,13.929,30326,0
2017-04-27,13.929,13.997,13.929,13.958,62230,0
2017-04-28,13.978,14.017,13.978,14.017,24000,0
2017-05-01,14.036,14.046,13.978,14.026,63230,0
2017-05-02,14.017,14.065,14.017,14.046,29186,0
2017-05-03,14.085,14.105,14.046,14.065,41695,0
2017-05-04,14.036,14.085,14.026,14.046,23720,0
2017-05-05,14.017,14.105,14.017,14.046,27209,0
2017-05-08,14.026,14.075,13.988,13.988,26816,0
2017-05-09,13.988,14.007,13.911,13.929,45136,0
2017-05-10,13.929,13.968,13.884,13.929,32573,0
2017-05-11,13.898,13.986,13.898,13.966,28561,0
2017-05-12,13.986,14.073,13.986,14.064,32070,0
2017-05-15,14.034,14.113,14.034,14.113,24977,0
2017-05-16,14.103,14.113,14.034,14.044,69647,0
2017-05-17,14.064,14.132,14.034,14.064,64238,0
2017-05-18,14.054,14.113,13.986,14.034,58299,0
2017-05-19,14.034,14.073,14.005,14.024,15842,0
2017-05-22,14.005,14.064,13.995,14.015,48713,0
2017-05-23,14.024,14.103,14.015,14.064,68270,0
2017-05-24,14.054,14.093,14.054,14.073,63177,0
2017-05-25,14.064,14.092,14.024,14.083,37966,0
2017-05-26,14.083,14.103,14.015,14.103,35502,0
2017-05-30,14.122,14.161,14.109,14.151,34586,0
2017-05-31,14.113,14.22,14.113,14.22,33887,0
2017-06-01,14.191,14.269,14.191,14.269,55848,0
2017-06-02,14.269,14.298,14.21,14.269,66980,0
2017-06-05,14.288,14.288,14.21,14.21,39896,0
2017-06-06,14.239,14.259,14.201,14.249,32076,0
2017-06-07,14.22,14.269,14.22,14.249,23069,0
2017-06-08,14.288,14.288,14.229,14.269,30265,0
2017-06-09,14.239,14.269,14.201,14.201,29809,0
2017-06-12,14.22,14.227,14.132,14.132,36424,0
2017-06-13,14.169,14.169,14.1,14.129,44110,0
2017-06-14,14.189,14.257,14.179,14.218,58123,0
2017-06-15,14.199,14.257,14.199,14.237,37716,0
2017-06-16,14.277,14.277,14.228,14.277,20346,0
2017-06-19,14.277,14.306,14.257,14.277,50768,0
2017-06-20,14.277,14.316,14.247,14.306,21967,0
2017-06-21,14.286,14.323,14.286,14.286,30406,0
2017-06-22,14.296,14.365,14.267,14.335,44091,0
2017-06-23,14.316,14.335,14.267,14.277,43608,0
2017-06-26,14.286,14.365,14.267,14.267,54379,0
2017-06-27,14.267,14.325,14.257,14.277,37548,0
2017-06-28,14.263,14.335,14.247,14.277,58292,0
2017-06-29,14.237,14.237,14.11,14.129,53019,0
2017-06-30,14.159,14.159,14.08,14.159,36409,0
2017-07-03,14.159,14.228,14.159,14.228,34256,0
2017-07-05,14.169,14.228,14.1,14.228,43752,0
2017-07-06,14.179,14.189,14.09,14.179,65565,0
2017-07-07,14.119,14.149,14.08,14.08,97261,0
2017-07-10,14.09,14.218,14.08,14.218,41434,0
2017-07-11,14.189,14.218,14.179,14.218,32562,0
2017-07-12,14.257,14.286,14.215,14.277,53449,0
2017-07-13,14.286,14.346,14.228,14.316,74320,0
2017-07-14,14.336,14.503,14.336,14.493,81646,0
2017-07-17,14.484,14.493,14.396,14.396,26456,0
2017-07-18,14.454,14.513,14.435,14.513,32309,0
2017-07-19,14.523,14.523,14.415,14.513,75338,0
2017-07-20,14.543,14.543,14.464,14.493,48502,0
2017-07-21,14.553,14.553,14.464,14.464,39629,0
2017-07-24,14.464,14.513,14.435,14.435,39837,0
2017-07-25,14.396,14.435,14.396,14.405,28604,0
2017-07-26,14.396,14.553,14.396,14.553,62210,0
2017-07-27,14.533,14.563,14.503,14.503,50876,0
2017-07-28,14.523,14.612,14.523,14.612,34964,0
2017-07-31,14.623,14.671,14.573,14.671,59866,0
2017-08-01,14.691,14.75,14.632,14.691,68832,0
2017-08-02,14.701,14.701,14.661,14.671,57768,0
2017-08-03,14.72,14.74,14.681,14.72,31048,0
2017-08-04,14.706,14.706,14.573,14.573,45167,0
2017-08-07,14.642,14.661,14.613,14.642,53816,0
2017-08-08,14.623,14.642,14.543,14.543,70682,0
2017-08-09,14.623,14.623,14.464,14.493,41424,0
2017-08-10,14.533,14.533,14.386,14.493,83271,0
2017-08-11,14.313,14.779,14.293,14.581,67231,0
2017-08-14,14.601,14.621,14.551,14.561,19398,0
2017-08-15,14.471,14.511,14.403,14.441,81091,0
2017-08-16,14.451,14.501,14.441,14.471,66584,0
2017-08-17,14.501,14.561,14.451,14.531,94627,0
2017-08-18,14.561,14.561,14.481,14.521,37063,0
2017-08-21,14.501,14.581,14.501,14.581,51463,0
2017-08-22,14.591,14.64,14.561,14.601,23636,0
2017-08-23,14.659,14.699,14.64,14.699,35074,0
2017-08-24,14.699,14.699,14.611,14.64,15527,0
2017-08-25,14.649,14.649,14.601,14.611,25063,0
2017-08-28,14.64,14.679,14.611,14.679,20987,0
2017-08-29,14.679,14.779,14.679,14.729,69239,0
2017-08-30,14.749,14.769,14.679,14.679,22108,0
2017-08-31,14.689,14.729,14.674,14.699,43058,0
2017-09-01,14.709,14.739,14.669,14.669,47949,0
2017-09-05,14.689,14.719,14.63,14.64,33380,0
2017-09-06,14.63,14.739,14.63,14.739,23742,0
2017-09-07,14.719,14.779,14.699,14.737,41009,0
2017-09-08,14.709,14.789,14.689,14.689,63664,0
2017-09-11,14.689,14.759,14.669,14.729,56399,0
2017-09-12,14.669,14.719,14.669,14.699,21422,0
2017-09-13,14.739,14.749,14.689,14.729,41029,0
2017-09-14,14.749,14.759,14.729,14.739,19955,0
2017-09-15,14.759,14.789,14.729,14.739,26538,0
2017-09-18,14.739,14.779,14.699,14.709,29161,0
2017-09-19,14.699,14.739,14.679,14.679,30011,0
2017-09-20,14.689,14.727,14.64,14.64,34872,0
2017-09-21,14.659,14.679,14.56,14.6,31078,0
2017-09-22,14.61,14.64,14.585,14.61,26571,0
2017-09-25,14.58,14.679,14.58,14.679,46127,0
2017-09-26,14.659,14.679,14.63,14.63,29664,0
2017-09-27,14.58,14.62,14.52,14.56,50688,0
2017-09-28,14.51,14.54,14.431,14.45,60647,0
2017-09-29,14.45,14.53,14.45,14.51,31862,0
2017-10-02,14.5,14.555,14.5,14.55,32856,0
2017-10-03,14.56,14.56,14.47,14.54,51066,0
2017-10-04,14.55,14.59,14.47,14.55,30758,0
2017-10-05,14.57,14.659,14.52,14.56,66019,0
2017-10-06,14.51,14.6,14.44,14.46,57924,0
2017-10-09,14.5,14.54,14.47,14.53,33337,0
2017-10-10,14.54,14.555,14.49,14.53,25732,0
2017-10-11,14.54,14.585,14.531,14.58,29151,0
2017-10-12,14.55,14.63,14.53,14.54,31370,0
2017-10-13,14.56,14.6314,14.56,14.59,25769,0
2017-10-16,14.6,14.65,14.58,14.62,29340,0
2017-10-17,14.62,14.66,14.58,14.66,24857,0
2017-10-18,14.62,14.62,14.55,14.62,22195,0
2017-10-19,14.6,14.62,14.56,14.58,31895,0
2017-10-20,14.55,14.57,14.47,14.47,70027,0
2017-10-23,14.51,14.52,14.44,14.48,31239,0
2017-10-24,14.47,14.51,14.46,14.51,34321,0
2017-10-25,14.46,14.4631,14.4,14.4,51412,0
2017-10-26,14.4,14.419,14.3,14.31,66078,0
2017-10-27,14.33,14.33,14.2,14.3,107923,0
2017-10-30,14.33,14.36,14.31,14.36,36653,0
2017-10-31,14.37,14.37,14.26,14.3,46508,0
2017-11-01,14.33,14.33,14.23,14.24,55202,0
2017-11-02,14.24,14.36,14.24,14.3,62145,0
2017-11-03,14.28,14.37,14.26,14.33,37548,0
2017-11-06,14.33,14.35,14.3,14.31,43685,0
2017-11-07,14.29,14.4,14.29,14.4,38456,0
2017-11-08,14.41,14.45,14.35,14.35,58898,0
2017-11-09,14.33,14.3799,14.32,14.34,30882,0
2017-11-10,14.31,14.32,14.26,14.27,54194,0
