Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.89,10.89,10.864,10.864,40700,0
2005-02-28,10.834,10.875,10.798,10.821,63380,0
2005-03-01,10.806,10.856,10.798,10.798,38955,0
2005-03-02,10.791,10.834,10.779,10.826,21949,0
2005-03-03,10.798,10.92,10.798,10.905,48845,0
2005-03-04,10.938,10.976,10.932,10.951,27762,0
2005-03-07,10.905,10.951,10.905,10.951,36492,0
2005-03-08,10.938,10.962,10.914,10.956,33138,0
2005-03-09,10.864,10.932,10.66,10.752,138823,0
2005-03-10,10.758,10.772,10.692,10.772,45066,0
2005-03-11,10.668,10.712,10.608,10.608,77044,0
2005-03-14,10.578,10.578,10.462,10.462,104084,0
2005-03-15,10.532,10.532,10.423,10.429,57572,0
2005-03-16,10.394,10.462,10.388,10.401,84894,0
2005-03-17,10.367,10.478,10.367,10.414,28343,0
2005-03-18,10.437,10.524,10.388,10.516,96669,0
2005-03-21,10.456,10.499,10.452,10.452,56400,0
2005-03-22,10.452,10.452,10.38,10.388,44191,0
2005-03-23,10.331,10.394,10.108,10.115,66291,0
2005-03-24,10.115,10.153,10.108,10.146,46813,0
2005-03-28,10.138,10.182,10.041,10.079,42449,0
2005-03-29,10.115,10.146,10.024,10.041,59894,0
2005-03-30,10.01,10.098,9.987,10.098,64987,0
2005-03-31,10.131,10.279,10.098,10.279,70212,0
2005-04-01,10.654,10.654,10.38,10.452,66141,0
2005-04-04,10.303,10.437,10.297,10.374,27908,0
2005-04-05,10.355,10.423,10.347,10.423,28496,0
2005-04-06,10.462,10.586,10.394,10.554,67449,0
2005-04-07,10.491,10.565,10.491,10.516,32272,0
2005-04-08,10.456,10.504,10.423,10.484,28638,0
2005-04-11,10.516,10.561,10.509,10.524,16136,0
2005-04-12,10.546,10.648,10.499,10.648,56552,0
2005-04-13,10.578,10.654,10.578,10.654,35764,0
2005-04-14,10.683,10.712,10.623,10.66,67157,0
2005-04-15,10.668,10.705,10.578,10.594,65119,0
2005-04-18,10.608,10.636,10.572,10.594,50299,0
2005-04-19,10.586,10.705,10.578,10.623,43460,0
2005-04-20,10.642,10.642,10.608,10.615,35328,0
2005-04-21,10.642,10.642,10.586,10.6,41138,0
2005-04-22,10.615,10.636,10.594,10.623,20932,0
2005-04-25,10.636,10.668,10.623,10.623,34599,0
2005-04-26,10.615,10.683,10.608,10.654,22821,0
2005-04-27,10.654,10.683,10.615,10.676,26743,0
2005-04-28,10.692,10.712,10.648,10.705,48550,0
2005-04-29,10.654,10.724,10.654,10.705,21373,0
2005-05-02,10.705,10.745,10.654,10.676,40849,0
2005-05-03,10.6,10.692,10.6,10.683,19773,0
2005-05-04,10.683,10.732,10.654,10.732,22383,0
2005-05-05,10.717,10.732,10.692,10.717,29214,0
2005-05-06,10.705,10.724,10.668,10.692,37068,0
2005-05-09,10.705,10.717,10.654,10.717,31983,0
2005-05-10,10.699,10.786,10.683,10.786,47100,0
2005-05-11,10.692,10.772,10.692,10.752,22821,0
2005-05-12,10.732,10.752,10.705,10.712,44776,0
2005-05-13,10.724,10.798,10.712,10.786,38955,0
2005-05-16,10.786,10.898,10.765,10.806,35613,0
2005-05-17,10.826,10.905,10.758,10.869,71957,0
2005-05-18,10.869,10.956,10.856,10.856,39832,0
2005-05-19,10.875,10.938,10.869,10.914,29798,0
2005-05-20,10.956,10.956,10.875,10.932,39685,0
2005-05-23,10.962,10.962,10.864,10.927,41138,0
2005-05-24,10.984,10.999,10.89,10.951,50880,0
2005-05-25,10.984,10.992,10.932,10.969,41868,0
2005-05-26,10.992,11.005,10.875,10.956,104809,0
2005-05-27,10.956,11.063,10.905,11.022,55676,0
2005-05-31,11.034,11.034,10.969,10.999,39685,0
2005-06-01,10.969,11.089,10.969,11.056,40119,0
2005-06-02,11.042,11.131,10.999,11.042,43606,0
2005-06-03,11.082,11.095,11.027,11.027,39974,0
2005-06-06,11.042,11.05,10.984,11.013,29798,0
2005-06-07,11.095,11.304,11.027,11.063,71518,0
2005-06-08,11.112,11.131,11.05,11.082,33722,0
2005-06-09,11.095,11.198,11.034,11.118,40700,0
2005-06-10,11.071,11.071,10.984,10.999,34889,0
2005-06-13,10.999,11.022,10.969,11.013,20353,0
2005-06-14,10.999,11.022,10.951,10.976,46813,0
2005-06-15,10.999,11.034,10.969,11.005,38087,0
2005-06-16,10.984,11.095,10.984,11.027,43460,0
2005-06-17,11.022,11.112,11.022,11.075,29657,0
2005-06-20,11.056,11.082,11.022,11.034,38378,0
2005-06-21,11.027,11.095,11.013,11.082,28058,0
2005-06-22,11.082,11.156,11.042,11.156,40268,0
2005-06-23,11.226,11.226,11.075,11.118,32127,0
2005-06-24,11.131,11.182,11.118,11.138,34738,0
2005-06-27,11.164,11.191,11.138,11.156,36776,0
2005-06-28,11.179,11.191,11.125,11.149,51899,0
2005-06-29,11.022,11.131,10.984,11.112,140864,0
2005-06-30,11.071,11.138,11.071,11.138,31398,0
2005-07-01,11.112,11.138,11.089,11.095,54511,0
2005-07-05,11.104,11.138,11.042,11.138,43759,0
2005-07-06,11.104,11.297,11.104,11.268,36339,0
2005-07-07,11.254,11.297,11.206,11.297,39685,0
2005-07-08,11.304,11.327,11.249,11.268,72687,0
2005-07-11,11.274,11.34,11.219,11.274,45353,0
2005-07-12,11.249,11.249,11.071,11.179,105392,0
2005-07-13,11.149,11.172,11.063,11.075,55242,0
2005-07-14,11.112,11.112,11.056,11.075,46813,0
2005-07-15,11.063,11.095,10.999,11.034,55970,0
2005-07-18,11.005,11.056,10.938,10.969,91725,0
2005-07-19,10.898,11.104,10.898,11.075,79229,0
2005-07-20,11.063,11.089,11.027,11.056,27908,0
2005-07-21,11.071,11.075,11.005,11.005,39974,0
2005-07-22,11.005,11.071,10.999,11.05,21949,0
2005-07-25,11.027,11.104,11.022,11.082,29657,0
2005-07-26,11.071,11.112,11.071,11.089,25440,0
2005-07-27,11.063,11.138,11.056,11.082,45650,0
2005-07-28,11.095,11.118,11.082,11.118,22676,0
2005-07-29,11.125,11.138,11.063,11.075,33870,0
2005-08-01,11.075,11.082,11.056,11.075,28343,0
2005-08-02,11.005,11.089,11.005,11.089,54658,0
2005-08-03,11.089,11.212,11.027,11.198,79229,0
2005-08-04,11.198,11.198,11.156,11.172,20353,0
2005-08-05,11.138,11.219,11.112,11.149,56691,0
2005-08-08,11.112,11.156,11.089,11.104,124002,0
2005-08-09,11.125,11.125,11.013,11.027,74137,0
2005-08-10,11.042,11.118,11.034,11.118,37362,0
2005-08-11,11.082,11.104,11.005,11.034,48407,0
2005-08-12,10.984,11.005,10.732,10.869,474918,0
2005-08-15,10.856,10.883,10.798,10.806,305709,0
2005-08-16,10.791,10.85,10.791,10.826,102631,0
2005-08-17,10.806,10.834,10.791,10.798,71080,0
2005-08-18,10.786,10.85,10.786,10.806,135631,0
2005-08-19,10.798,10.875,10.791,10.85,79087,0
2005-08-22,10.864,10.869,10.815,10.826,86782,0
2005-08-23,10.821,10.841,10.786,10.834,116586,0
2005-08-24,10.815,10.864,10.798,10.864,58585,0
2005-08-25,10.834,10.869,10.834,10.85,47100,0
2005-08-26,10.856,10.89,10.841,10.883,89403,0
2005-08-29,10.875,10.951,10.875,10.951,72251,0
2005-08-30,10.962,11.005,10.786,11.005,88524,0
2005-08-31,10.984,11.042,10.969,11.005,52040,0
2005-09-01,10.999,11.075,10.999,11.075,62943,0
2005-09-02,11.071,11.095,11.042,11.089,37068,0
2005-09-06,11.104,11.138,11.095,11.131,67157,0
2005-09-07,11.118,11.179,11.118,11.179,94633,0
2005-09-08,11.172,11.254,11.172,11.212,58585,0
2005-09-09,11.249,11.31,11.226,11.297,114406,0
2005-09-12,11.282,11.282,11.144,11.179,101176,0
2005-09-13,11.179,11.206,11.131,11.182,67308,0
2005-09-14,11.156,11.198,11.149,11.164,84023,0
2005-09-15,11.182,11.191,11.095,11.149,36928,0
2005-09-16,11.149,11.149,11.042,11.118,44481,0
2005-09-19,11.075,11.138,11.05,11.095,36057,0
2005-09-20,11.095,11.131,11.042,11.075,75154,0
2005-09-21,11.063,11.149,11.063,11.144,41138,0
2005-09-22,11.112,11.144,10.992,10.992,132143,0
2005-09-23,10.992,10.992,10.572,10.826,234475,0
2005-09-26,10.826,10.864,10.752,10.791,78065,0
2005-09-27,10.826,10.85,10.636,10.66,121091,0
2005-09-28,10.717,10.821,10.717,10.791,57713,0
2005-09-29,10.815,10.85,10.765,10.815,77192,0
2005-09-30,10.85,10.92,10.806,10.883,50150,0
2005-10-03,10.905,10.932,10.841,10.864,43026,0
2005-10-04,10.826,10.883,10.826,10.883,37362,0
2005-10-05,10.834,10.89,10.826,10.864,52477,0
2005-10-06,10.834,10.864,10.791,10.791,63816,0
2005-10-07,10.772,10.791,10.739,10.791,48845,0
2005-10-10,10.758,10.815,10.752,10.779,45353,0
2005-10-11,10.745,10.898,10.745,10.834,64689,0
2005-10-12,10.791,10.821,10.745,10.745,32703,0
2005-10-13,10.623,10.779,10.554,10.561,34162,0
2005-10-14,10.586,10.676,10.532,10.586,51460,0
2005-10-17,10.554,10.586,10.532,10.561,37647,0
2005-10-18,10.524,10.572,10.429,10.429,52914,0
2005-10-19,10.444,10.499,10.444,10.484,45934,0
2005-10-20,10.437,10.546,10.437,10.504,25734,0
2005-10-21,10.452,10.636,10.423,10.636,60035,0
2005-10-24,10.636,10.717,10.6,10.66,55970,0
2005-10-25,10.608,10.654,10.608,10.648,61781,0
2005-10-26,10.629,10.648,10.516,10.578,35178,0
2005-10-27,10.615,10.623,10.554,10.565,34455,0
2005-10-28,10.608,10.629,10.572,10.608,21222,0
2005-10-31,10.608,10.642,10.565,10.586,54658,0
2005-11-01,10.578,10.615,10.572,10.572,28930,0
2005-11-02,10.572,10.636,10.572,10.572,61781,0
2005-11-03,10.565,10.615,10.561,10.586,36057,0
2005-11-04,10.623,10.648,10.578,10.623,42741,0
2005-11-07,10.654,10.752,10.629,10.732,89107,0
2005-11-08,10.732,10.815,10.732,10.791,43320,0
2005-11-09,10.705,10.765,10.705,10.752,35467,0
2005-11-10,10.745,10.758,10.629,10.629,31257,0
2005-11-11,10.629,10.636,10.578,10.578,54946,0
2005-11-14,10.572,10.615,10.456,10.586,53498,0
2005-11-15,10.509,10.578,10.484,10.54,54222,0
2005-11-16,10.546,10.6,10.499,10.594,63965,0
2005-11-17,10.565,10.772,10.565,10.699,49576,0
2005-11-18,10.724,10.752,10.692,10.752,29798,0
2005-11-21,10.66,10.85,10.66,10.772,74867,0
2005-11-22,10.791,10.791,10.705,10.724,40849,0
2005-11-23,10.732,10.745,10.654,10.66,83732,0
2005-11-25,10.705,10.938,10.705,10.821,48550,0
2005-11-28,10.821,10.85,10.739,10.786,77332,0
2005-11-29,10.826,10.841,10.758,10.841,77192,0
2005-11-30,10.856,10.944,10.834,10.944,54803,0
2005-12-01,10.927,10.927,10.815,10.883,100305,0
2005-12-02,10.864,10.932,10.791,10.89,101464,0
2005-12-05,10.834,10.89,10.786,10.89,45650,0
2005-12-06,10.883,10.962,10.798,10.914,76321,0
2005-12-07,10.932,10.951,10.869,10.883,33004,0
2005-12-08,10.898,11.022,10.869,10.999,47824,0
2005-12-09,10.932,10.984,10.898,10.927,35902,0
2005-12-12,10.898,10.962,10.864,10.898,32424,0
2005-12-13,10.883,10.956,10.806,10.864,22100,0
2005-12-14,10.821,10.962,10.798,10.962,55821,0
2005-12-15,10.85,10.999,10.85,10.992,43606,0
2005-12-16,10.951,11.042,10.944,11.042,27623,0
2005-12-19,10.976,11.071,10.962,11.042,12794,0
2005-12-20,11.075,11.089,11.005,11.089,24998,0
2005-12-21,11.104,11.149,10.999,11.138,29798,0
2005-12-22,11.071,11.149,10.984,11.034,40700,0
2005-12-23,11.075,11.138,11.05,11.089,47384,0
2005-12-27,11.071,11.118,10.875,10.956,100012,0
2005-12-28,10.932,10.992,10.898,10.992,36633,0
2005-12-29,10.992,11.071,10.969,11.027,53351,0
2005-12-30,11.005,11.027,10.938,10.962,25299,0
2006-01-03,10.905,10.927,10.798,10.864,103794,0
2006-01-04,10.85,10.969,10.85,10.944,65269,0
2006-01-05,10.944,10.999,10.938,10.984,37938,0
2006-01-06,10.984,11.071,10.969,11.056,54072,0
2006-01-09,11.118,11.138,11.034,11.104,30527,0
2006-01-10,11.05,11.104,11.042,11.05,20787,0
2006-01-11,11.063,11.104,10.999,11.027,50584,0
2006-01-12,10.984,11.104,10.984,11.104,82277,0
2006-01-13,11.042,11.042,10.932,10.956,33004,0
2006-01-17,10.932,10.951,10.864,10.92,61202,0
2006-01-18,10.864,10.864,10.791,10.826,46225,0
2006-01-19,10.806,10.864,10.806,10.826,35467,0
2006-01-20,10.806,10.89,10.806,10.883,27471,0
2006-01-23,10.864,10.932,10.864,10.914,24281,0
2006-01-24,10.927,10.944,10.898,10.938,24128,0
2006-01-25,10.999,10.999,10.89,10.905,29074,0
2006-01-26,10.927,10.956,10.927,10.932,29798,0
2006-01-27,10.944,11.071,10.905,10.962,57417,0
2006-01-30,10.976,10.999,10.938,10.951,22383,0
2006-01-31,10.962,10.999,10.932,10.962,45213,0
2006-02-01,10.938,10.999,10.864,10.905,37209,0
2006-02-02,10.905,10.927,10.89,10.898,30819,0
2006-02-03,10.89,10.89,10.752,10.826,54658,0
2006-02-06,10.826,10.826,10.692,10.772,40558,0
2006-02-07,10.758,10.883,10.758,10.869,47824,0
2006-02-08,10.938,10.984,10.932,10.984,63528,0
2006-02-09,10.932,11.013,10.883,10.962,92306,0
2006-02-10,10.758,10.898,10.758,10.821,63231,0
2006-02-13,10.806,10.89,10.806,10.826,29214,0
2006-02-14,10.85,10.85,10.739,10.826,59313,0
2006-02-15,10.834,10.834,10.765,10.798,49861,0
2006-02-16,10.834,10.898,10.745,10.869,44776,0
2006-02-17,10.864,10.89,10.856,10.864,19913,0
2006-02-21,10.869,10.883,10.779,10.864,65420,0
2006-02-22,10.791,10.92,10.791,10.898,33435,0
2006-02-23,10.914,10.914,10.841,10.856,50584,0
2006-02-24,10.898,10.956,10.856,10.932,43759,0
2006-02-27,10.944,10.999,10.932,10.976,37511,0
2006-02-28,10.984,10.984,10.944,10.951,35467,0
2006-03-01,10.969,11.034,10.962,10.999,63380,0
2006-03-02,10.969,11.022,10.944,10.999,46372,0
2006-03-03,10.984,10.984,10.927,10.956,52188,0
2006-03-06,10.951,10.962,10.927,10.944,56982,0
2006-03-07,10.905,10.999,10.905,10.932,59162,0
2006-03-08,10.932,11.071,10.932,11.034,72390,0
2006-03-09,11.042,11.082,11.034,11.063,83153,0
2006-03-10,10.976,11.071,10.969,11.071,55970,0
2006-03-13,11.013,11.063,11.013,11.056,45353,0
2006-03-14,11.063,11.082,11.022,11.075,49281,0
2006-03-15,11.071,11.156,11.013,11.104,50741,0
2006-03-16,11.071,11.172,11.071,11.125,72108,0
2006-03-17,11.138,11.191,11.118,11.156,60911,0
2006-03-20,11.144,11.226,11.138,11.156,73130,0
2006-03-21,11.206,11.31,11.172,11.297,115131,0
2006-03-22,11.31,11.462,11.274,11.426,81695,0
2006-03-23,11.485,11.791,11.434,11.791,161503,0
2006-03-24,11.721,11.756,11.462,11.547,126906,0
2006-03-27,11.374,11.434,11.261,11.31,129520,0
2006-03-28,11.274,11.274,10.999,11.063,254542,0
2006-03-29,11.056,11.138,10.898,10.932,168475,0
2006-03-30,11.034,11.034,10.834,10.883,105979,0
2006-03-31,10.815,10.944,10.798,10.815,56832,0
2006-04-03,10.826,10.914,10.791,10.898,47384,0
2006-04-04,10.875,10.962,10.856,10.962,70365,0
2006-04-05,10.938,11.042,10.932,11.005,96958,0
2006-04-06,11.027,11.05,10.999,11.027,66141,0
2006-04-07,10.864,11.034,10.864,10.999,74137,0
2006-04-10,10.999,11.104,10.962,11.034,46085,0
2006-04-11,11.071,11.089,11.027,11.071,26168,0
2006-04-12,10.962,11.022,10.869,10.969,44340,0
2006-04-13,10.938,10.938,10.826,10.898,50584,0
2006-04-17,10.898,10.962,10.864,10.883,22535,0
2006-04-18,10.89,11.034,10.85,11.034,56253,0
2006-04-19,11.013,11.172,11.013,11.172,83153,0
2006-04-20,11.104,11.164,11.056,11.082,28206,0
2006-04-21,11.075,11.075,10.999,11.027,41285,0
2006-04-24,11.071,11.118,10.969,10.992,71669,0
2006-04-25,10.999,10.999,10.932,10.962,62068,0
2006-04-26,11.071,11.071,10.962,10.984,37511,0
2006-04-27,10.999,11.138,10.992,11.089,42588,0
2006-04-28,11.104,11.144,11.05,11.063,31109,0
2006-05-01,10.999,11.089,10.969,10.984,65119,0
2006-05-02,10.969,11.027,10.969,11.013,39396,0
2006-05-03,11.022,11.034,10.999,11.013,34307,0
2006-05-04,11.005,11.027,10.999,11.013,39832,0
2006-05-05,11.013,11.027,10.962,11.013,32424,0
2006-05-08,11.013,11.034,10.999,11.034,83153,0
2006-05-09,10.999,11.034,10.999,11.005,31691,0
2006-05-10,10.999,11.034,10.999,11.022,57271,0
2006-05-11,11.005,11.022,10.962,10.984,31834,0
2006-05-12,10.976,11.005,10.962,10.962,22821,0
2006-05-15,11.013,11.022,10.932,10.956,47824,0
2006-05-16,10.92,11.034,10.92,10.992,60763,0
2006-05-17,10.976,11.013,10.875,10.969,48845,0
2006-05-18,10.962,11.005,10.92,10.969,20061,0
2006-05-19,10.938,11.013,10.938,10.984,47384,0
2006-05-22,10.962,10.992,10.944,10.969,45934,0
2006-05-23,10.976,10.984,10.92,10.962,35902,0
2006-05-24,10.938,10.984,10.914,10.951,44191,0
2006-05-25,10.944,10.944,10.869,10.932,38233,0
2006-05-26,10.932,10.984,10.914,10.976,31398,0
2006-05-30,10.951,10.992,10.92,10.932,19913,0
2006-05-31,10.956,10.992,10.951,10.992,20353,0
2006-06-01,10.976,10.999,10.962,10.984,36492,0
2006-06-02,10.999,11.125,10.962,11.118,51899,0
2006-06-05,11.095,11.095,11.013,11.013,61494,0
2006-06-06,10.992,11.05,10.984,11.034,37511,0
2006-06-07,11.005,11.034,10.92,10.932,50150,0
2006-06-08,10.914,10.951,10.914,10.951,5666,0
2006-06-09,10.898,10.956,10.89,10.927,32565,0
2006-06-12,10.898,10.944,10.786,10.786,42741,0
2006-06-13,10.815,10.826,10.724,10.724,33435,0
2006-06-14,10.692,10.745,10.6,10.654,79804,0
2006-06-15,10.629,10.745,10.623,10.683,85910,0
2006-06-16,10.705,10.739,10.623,10.636,69483,0
2006-06-19,10.565,10.648,10.524,10.561,104518,0
2006-06-20,10.546,10.546,10.444,10.452,37068,0
2006-06-21,10.452,10.478,10.374,10.414,90418,0
2006-06-22,10.388,10.429,10.339,10.423,91292,0
2006-06-23,10.423,10.423,10.38,10.401,15406,0
2006-06-26,10.388,10.414,10.339,10.374,39396,0
2006-06-27,10.347,10.359,10.244,10.331,66721,0
2006-06-28,10.308,10.374,10.303,10.331,20787,0
2006-06-29,10.331,10.359,10.273,10.359,27184,0
2006-06-30,10.331,10.394,10.331,10.374,17445,0
2006-07-03,10.38,10.394,10.359,10.388,20932,0
2006-07-05,10.388,10.388,10.315,10.331,19773,0
2006-07-06,10.359,10.374,10.331,10.355,40994,0
2006-07-07,10.355,10.367,10.323,10.323,15552,0
2006-07-10,10.331,10.331,10.279,10.279,45066,0
2006-07-11,10.308,10.359,10.293,10.355,25148,0
2006-07-12,10.394,10.394,10.297,10.331,40849,0
2006-07-13,10.286,10.293,10.223,10.286,37209,0
2006-07-14,10.266,10.286,10.251,10.257,30097,0
2006-07-17,10.279,10.279,10.244,10.244,37938,0
2006-07-18,10.251,10.315,10.244,10.251,52477,0
2006-07-19,10.257,10.347,10.257,10.315,45497,0
2006-07-20,10.257,10.429,10.257,10.38,55384,0
2006-07-21,10.388,10.437,10.388,10.388,25873,0
2006-07-24,10.388,10.437,10.367,10.401,24128,0
2006-07-25,10.47,10.478,10.429,10.462,26459,0
2006-07-26,10.462,10.524,10.456,10.484,27471,0
2006-07-27,10.456,10.578,10.456,10.578,28058,0
2006-07-28,10.586,10.608,10.561,10.608,18901,0
2006-07-31,10.648,10.668,10.586,10.6,50880,0
2006-08-01,10.623,10.717,10.623,10.712,42013,0
2006-08-02,10.739,10.765,10.668,10.668,37511,0
2006-08-03,10.692,10.717,10.654,10.654,17003,0
2006-08-04,10.676,10.724,10.668,10.724,29511,0
2006-08-07,10.758,10.772,10.699,10.705,31834,0
2006-08-08,10.724,10.758,10.699,10.732,27908,0
2006-08-09,10.699,10.779,10.699,10.724,29074,0
2006-08-10,10.654,10.724,10.642,10.717,45213,0
2006-08-11,10.692,10.712,10.668,10.692,14680,0
2006-08-14,10.699,10.791,10.676,10.724,33287,0
2006-08-15,10.826,10.826,10.752,10.786,53788,0
2006-08-16,10.826,10.841,10.779,10.791,63231,0
2006-08-17,10.826,10.864,10.786,10.791,26308,0
2006-08-18,10.791,10.85,10.786,10.834,11342,0
2006-08-21,10.85,10.864,10.786,10.864,43026,0
2006-08-22,10.898,10.962,10.815,10.962,58144,0
2006-08-23,10.92,10.984,10.869,10.984,66579,0
2006-08-24,10.944,11.022,10.914,11.022,43173,0
2006-08-25,10.999,11.071,10.962,11.071,34599,0
2006-08-28,11.056,11.104,11.042,11.104,92017,0
2006-08-29,11.138,11.182,11.125,11.182,41285,0
2006-08-30,11.179,11.198,11.144,11.144,32272,0
2006-08-31,11.164,11.179,11.138,11.172,53208,0
2006-09-01,11.118,11.164,11.118,11.156,17298,0
2006-09-05,11.131,11.149,11.125,11.138,36339,0
2006-09-06,11.138,11.138,11.104,11.138,32127,0
2006-09-07,11.149,11.179,11.112,11.149,45934,0
2006-09-08,11.149,11.191,11.149,11.191,17155,0
2006-09-11,11.191,11.191,11.149,11.164,26168,0
2006-09-12,11.182,11.206,11.172,11.206,28496,0
2006-09-13,11.198,11.198,11.095,11.149,51020,0
2006-09-14,11.149,11.156,11.082,11.118,30097,0
2006-09-15,11.131,11.138,11.089,11.089,17883,0
2006-09-18,11.112,11.112,11.063,11.095,18901,0
2006-09-19,11.089,11.095,11.063,11.071,19773,0
2006-09-20,11.095,11.095,11.042,11.071,57417,0
2006-09-21,10.999,11.042,10.992,11.034,44340,0
2006-09-22,10.999,11.082,10.999,11.082,25734,0
2006-09-25,11.075,11.112,11.056,11.095,33138,0
2006-09-26,11.071,11.164,11.071,11.164,46372,0
2006-09-27,11.172,11.206,11.149,11.206,25734,0
2006-09-28,11.191,11.206,11.172,11.179,18171,0
2006-09-29,11.172,11.179,11.138,11.144,38233,0
2006-10-02,11.118,11.191,11.118,11.131,6828,0
2006-10-03,11.164,11.179,11.095,11.156,17298,0
2006-10-04,11.138,11.206,11.138,11.156,23840,0
2006-10-05,11.144,11.212,11.075,11.179,42013,0
2006-10-06,11.164,11.219,11.138,11.172,37068,0
2006-10-09,11.172,11.226,11.172,11.172,25440,0
2006-10-10,11.144,11.172,11.138,11.172,28058,0
2006-10-11,11.138,11.182,11.089,11.104,18171,0
2006-10-12,11.042,11.104,11.027,11.063,39396,0
2006-10-13,11.063,11.082,10.962,10.976,25873,0
2006-10-16,10.976,10.984,10.864,10.932,67596,0
2006-10-17,10.905,10.976,10.89,10.962,32424,0
2006-10-18,11.034,11.034,10.969,11.013,23840,0
2006-10-19,10.999,11.071,10.999,11.013,24281,0
2006-10-20,11.034,11.05,10.999,11.027,15552,0
2006-10-23,11.034,11.082,11.034,11.063,30673,0
2006-10-24,11.071,11.131,11.056,11.131,24424,0
2006-10-25,11.138,11.226,11.138,11.226,62068,0
2006-10-26,11.172,11.241,11.172,11.206,13229,0
2006-10-27,11.234,11.234,11.144,11.172,24714,0
2006-10-30,11.144,11.241,11.144,11.241,24424,0
2006-10-31,11.241,11.249,11.198,11.198,51899,0
2006-11-01,11.206,11.249,11.198,11.234,21949,0
2006-11-02,11.268,11.274,11.234,11.241,17155,0
2006-11-03,11.206,11.241,11.191,11.234,19913,0
2006-11-06,11.241,11.254,11.206,11.206,36339,0
2006-11-07,11.212,11.261,11.212,11.241,18901,0
2006-11-08,11.226,11.249,11.206,11.212,26897,0
2006-11-09,11.206,11.226,11.191,11.219,9013,0
2006-11-10,11.149,11.241,11.149,11.241,31691,0
2006-11-13,11.156,11.249,11.156,11.212,36492,0
2006-11-14,11.156,11.234,11.156,11.226,50010,0
2006-11-15,11.219,11.249,11.206,11.249,13664,0
2006-11-16,11.219,11.268,11.206,11.206,55091,0
2006-11-17,11.261,11.31,11.219,11.226,35764,0
2006-11-20,11.226,11.274,11.212,11.274,52624,0
2006-11-21,11.241,11.31,11.226,11.234,26459,0
2006-11-22,11.241,11.261,11.212,11.226,24860,0
2006-11-24,11.249,11.254,11.241,11.254,6688,0
2006-11-27,11.261,11.29,11.249,11.254,20353,0
2006-11-28,11.304,11.327,11.254,11.297,35178,0
2006-11-29,11.31,11.333,11.274,11.31,52914,0
2006-11-30,11.282,11.333,11.282,11.304,36776,0
2006-12-01,11.297,11.31,11.254,11.274,36492,0
2006-12-04,11.241,11.31,11.241,11.297,57137,0
2006-12-05,11.297,11.374,11.268,11.318,58585,0
2006-12-06,11.344,11.344,11.172,11.179,74433,0
2006-12-07,11.172,11.191,11.138,11.149,44046,0
2006-12-08,11.138,11.172,11.071,11.071,49717,0
2006-12-11,11.05,11.075,10.984,10.984,90418,0
2006-12-12,10.962,11.005,10.962,10.984,55970,0
2006-12-13,10.938,10.976,10.864,10.914,73408,0
2006-12-14,10.898,10.905,10.683,10.692,126183,0
2006-12-15,10.717,10.745,10.717,10.717,54222,0
2006-12-18,10.676,10.699,10.648,10.699,58290,0
2006-12-19,10.676,10.712,10.642,10.676,64689,0
2006-12-20,10.654,10.692,10.565,10.615,77629,0
2006-12-21,10.561,10.654,10.54,10.654,41719,0
2006-12-22,10.6,10.654,10.586,10.654,41285,0
2006-12-26,10.66,10.676,10.642,10.668,27471,0
2006-12-27,10.629,10.683,10.629,10.654,41574,0
2006-12-28,10.654,10.683,10.524,10.594,135195,0
2006-12-29,10.532,10.654,10.532,10.654,224445,0
2007-01-03,10.699,10.758,10.668,10.752,57849,0
2007-01-04,10.758,10.758,10.692,10.724,60331,0
2007-01-05,10.717,10.815,10.692,10.791,82861,0
2007-01-08,10.798,10.883,10.798,10.883,42886,0
2007-01-09,10.85,10.932,10.834,10.92,49717,0
2007-01-10,10.927,10.962,10.623,10.89,130687,0
2007-01-11,10.826,10.864,10.791,10.791,34024,0
2007-01-12,10.772,10.791,10.712,10.758,37797,0
2007-01-16,10.752,10.815,10.752,10.806,30819,0
2007-01-17,10.815,10.869,10.815,10.864,28638,0
2007-01-18,10.826,10.883,10.826,10.883,8872,0
2007-01-19,10.834,10.92,10.826,10.914,32127,0
2007-01-22,10.914,10.962,10.914,10.962,51312,0
2007-01-23,10.962,10.962,10.932,10.938,34307,0
2007-01-24,10.932,10.956,10.791,10.883,96958,0
2007-01-25,10.864,10.869,10.772,10.815,67886,0
2007-01-26,10.791,10.864,10.791,10.856,15701,0
2007-01-29,10.834,10.905,10.834,10.864,41574,0
2007-01-30,10.841,10.875,10.834,10.875,33287,0
2007-01-31,10.85,10.864,10.786,10.821,61928,0
2007-02-01,10.826,10.869,10.806,10.864,50299,0
2007-02-02,10.869,10.89,10.834,10.856,53498,0
2007-02-05,10.834,10.89,10.834,10.89,15701,0
2007-02-06,10.89,10.89,10.821,10.856,72826,0
2007-02-07,10.826,10.864,10.815,10.85,18901,0
2007-02-08,10.85,10.869,10.821,10.856,38233,0
2007-02-09,10.85,10.869,10.834,10.869,64257,0
2007-02-12,10.834,10.883,10.834,10.841,21509,0
2007-02-13,10.834,10.841,10.786,10.806,23112,0
2007-02-14,10.786,10.826,10.765,10.806,33287,0
2007-02-15,10.806,10.856,10.806,10.806,22240,0
2007-02-16,10.806,10.864,10.806,10.864,33435,0
2007-02-20,10.864,10.927,10.864,10.898,37797,0
2007-02-21,10.883,10.914,10.856,10.869,34455,0
2007-02-22,10.841,10.898,10.826,10.85,21665,0
2007-02-23,10.85,10.883,10.826,10.864,17003,0
2007-02-26,10.883,10.898,10.869,10.89,24281,0
2007-02-27,10.944,10.951,10.875,10.898,29657,0
2007-02-28,10.898,10.969,10.898,10.951,25299,0
2007-03-01,10.938,10.969,10.938,10.951,17298,0
2007-03-02,10.962,11.056,10.951,11.056,41285,0
2007-03-05,10.999,11.056,10.999,11.005,18318,0
2007-03-06,10.999,11.027,10.962,11.022,13809,0
2007-03-07,10.984,11.05,10.984,11.05,10902,0
2007-03-08,11.034,11.071,11.034,11.05,22383,0
2007-03-09,11.05,11.071,10.999,11.034,27762,0
2007-03-12,11.034,11.118,11.034,11.118,13809,0
2007-03-13,11.013,11.104,10.999,11.056,24860,0
2007-03-14,11.022,11.075,10.951,11.005,44912,0
2007-03-15,11.005,11.034,10.976,10.999,18461,0
2007-03-16,11.005,11.034,10.927,10.956,39396,0
2007-03-19,10.956,11.022,10.951,10.976,25734,0
2007-03-20,10.984,11.005,10.951,10.992,21077,0
2007-03-21,10.962,10.999,10.944,10.992,31834,0
2007-03-22,10.976,10.999,10.962,10.962,23402,0
2007-03-23,10.976,10.976,10.875,10.927,59599,0
2007-03-26,10.914,10.956,10.914,10.944,9888,0
2007-03-27,10.951,10.956,10.89,10.898,32272,0
2007-03-28,10.92,10.92,10.875,10.883,34024,0
2007-03-29,10.898,10.905,10.815,10.834,58290,0
2007-03-30,10.834,10.856,10.815,10.841,27623,0
2007-04-02,10.841,10.841,10.815,10.826,19913,0
2007-04-03,10.826,10.85,10.826,10.841,19480,0
2007-04-04,10.841,10.875,10.826,10.841,38955,0
2007-04-05,10.815,10.841,10.791,10.841,79949,0
2007-04-09,10.798,10.85,10.798,10.85,35034,0
2007-04-10,10.85,10.92,10.834,10.883,59894,0
2007-04-11,10.883,10.944,10.875,10.944,33722,0
2007-04-12,10.89,10.927,10.85,10.869,24998,0
2007-04-13,10.85,10.89,10.85,10.856,14680,0
2007-04-16,10.856,10.898,10.856,10.856,25582,0
2007-04-17,10.856,10.89,10.826,10.864,38671,0
2007-04-18,10.875,10.898,10.841,10.898,27762,0
2007-04-19,10.898,10.932,10.864,10.905,42013,0
2007-04-20,10.875,10.905,10.841,10.875,13809,0
2007-04-23,10.864,10.898,10.864,10.875,24424,0
2007-04-24,10.864,10.914,10.864,10.875,16573,0
2007-04-25,10.864,10.914,10.826,10.883,26601,0
2007-04-26,10.898,10.92,10.856,10.89,25873,0
2007-04-27,10.875,10.927,10.875,10.92,27623,0
2007-04-30,10.92,10.956,10.905,10.951,26308,0
2007-05-01,10.944,10.969,10.938,10.969,13664,0
2007-05-02,10.944,11.05,10.944,11.022,54222,0
2007-05-03,11.013,11.075,10.992,11.027,74137,0
2007-05-04,11.056,11.075,11.034,11.042,11342,0
2007-05-07,11.056,11.082,11.034,11.071,35178,0
2007-05-08,11.05,11.095,11.034,11.034,21949,0
2007-05-09,11.022,11.071,10.976,11.013,41574,0
2007-05-10,11.005,11.056,10.999,11.013,24562,0
2007-05-11,10.92,11.022,10.92,10.999,61343,0
2007-05-14,10.999,11.071,10.999,11.005,27184,0
2007-05-15,11.013,11.063,11.013,11.013,14100,0
2007-05-16,11.013,11.034,10.999,11.027,26168,0
2007-05-17,11.013,11.042,10.969,10.992,29364,0
2007-05-18,10.969,10.992,10.962,10.962,14830,0
2007-05-21,10.951,10.992,10.951,10.969,25734,0
2007-05-22,10.951,10.984,10.869,10.869,35328,0
2007-05-23,10.864,10.944,10.864,10.89,31691,0
2007-05-24,10.898,10.898,10.864,10.864,27908,0
2007-05-25,10.864,10.864,10.806,10.834,14100,0
2007-05-29,10.883,10.898,10.826,10.826,24562,0
2007-05-30,10.826,10.898,10.826,10.883,19043,0
2007-05-31,10.883,10.883,10.834,10.856,20643,0
2007-06-01,10.841,10.869,10.841,10.841,9591,0
2007-06-04,10.864,10.864,10.798,10.826,39396,0
2007-06-05,10.798,10.856,10.791,10.791,16136,0
2007-06-06,10.779,10.798,10.732,10.732,24714,0
2007-06-07,10.739,10.739,10.516,10.572,53351,0
2007-06-08,10.54,10.546,10.524,10.546,56114,0
2007-06-11,10.54,10.546,10.509,10.532,25873,0
2007-06-12,10.509,10.509,10.251,10.293,161215,0
2007-06-13,10.308,10.38,10.279,10.339,50439,0
2007-06-14,10.347,10.38,10.251,10.286,70066,0
2007-06-15,10.331,10.331,10.286,10.286,23262,0
2007-06-18,10.297,10.331,10.279,10.308,51020,0
2007-06-19,10.297,10.339,10.297,10.323,14680,0
2007-06-20,10.308,10.339,10.303,10.331,23262,0
2007-06-21,10.308,10.394,10.308,10.367,35034,0
2007-06-22,10.367,10.38,10.355,10.38,21373,0
2007-06-25,10.347,10.359,10.308,10.308,33435,0
2007-06-26,10.308,10.323,10.251,10.251,39535,0
2007-06-27,10.257,10.308,10.251,10.286,68032,0
2007-06-28,10.286,10.286,10.244,10.279,57271,0
2007-06-29,10.251,10.286,10.223,10.286,105540,0
2007-07-02,10.286,10.347,10.266,10.323,59746,0
2007-07-03,10.347,10.359,10.347,10.359,3342,0
2007-07-05,10.331,10.355,10.293,10.308,43460,0
2007-07-06,10.279,10.347,10.257,10.315,61781,0
2007-07-09,10.308,10.38,10.297,10.315,48550,0
2007-07-10,10.359,10.38,10.331,10.347,34024,0
2007-07-11,10.331,10.437,10.331,10.339,19337,0
2007-07-12,10.293,10.293,10.203,10.215,27623,0
2007-07-13,10.279,10.279,10.175,10.215,57713,0
2007-07-16,10.273,10.273,10.196,10.196,58144,0
2007-07-17,10.182,10.229,10.175,10.182,39685,0
2007-07-18,10.203,10.215,10.182,10.182,40700,0
2007-07-19,10.182,10.244,10.175,10.236,28343,0
2007-07-20,10.196,10.374,10.196,10.196,75447,0
2007-07-23,10.189,10.229,10.182,10.182,16714,0
2007-07-24,10.175,10.203,10.103,10.103,34738,0
2007-07-25,10.103,10.131,10.041,10.092,36928,0
2007-07-26,10.079,10.098,9.822,9.951,52771,0
2007-07-27,9.951,10.041,9.907,10.032,80102,0
2007-07-30,10.024,10.067,10.024,10.047,11919,0
2007-07-31,10.024,10.103,10.001,10.058,64257,0
2007-08-01,10.067,10.067,9.972,9.972,42301,0
2007-08-02,9.907,9.995,9.885,9.972,89403,0
2007-08-03,9.957,9.995,9.932,9.995,35034,0
2007-08-06,10.041,10.041,10.01,10.024,25582,0
2007-08-07,10.053,10.053,9.995,9.995,30960,0
2007-08-08,10.032,10.053,9.964,9.972,87514,0
2007-08-09,9.964,10.001,9.932,9.964,21077,0
2007-08-10,9.987,9.987,9.9,9.951,37797,0
2007-08-13,9.946,9.972,9.867,9.907,44481,0
2007-08-14,9.88,9.885,9.784,9.784,78643,0
2007-08-15,9.749,9.814,9.562,9.569,91436,0
2007-08-16,9.625,9.625,9.0728,9.1767,84314,0
2007-08-17,9.1767,9.625,9.1767,9.615,109753,0
2007-08-20,9.615,9.618,9.4842,9.615,35902,0
2007-08-21,9.525,9.625,9.505,9.625,93033,0
2007-08-22,9.625,9.83,9.625,9.784,27471,0
2007-08-23,9.789,9.822,9.67,9.683,89403,0
2007-08-24,9.676,9.734,9.644,9.67,42301,0
2007-08-27,9.632,9.707,9.632,9.662,56552,0
2007-08-28,9.656,9.662,9.54,9.54,40994,0
2007-08-29,9.569,9.676,9.546,9.625,87514,0
2007-08-30,9.569,9.656,9.569,9.656,37797,0
2007-08-31,9.683,9.734,9.683,9.728,40119,0
2007-09-04,9.734,9.799,9.734,9.779,49421,0
2007-09-05,9.793,9.88,9.763,9.858,73263,0
2007-09-06,9.951,9.951,9.88,9.941,51020,0
2007-09-07,9.932,10.001,9.9,10.001,59162,0
2007-09-10,9.893,10.041,9.4842,10.041,53498,0
2007-09-11,10.041,10.053,10.001,10.047,24281,0
2007-09-12,9.987,10.017,9.957,9.995,21373,0
2007-09-13,9.964,9.972,9.814,9.83,55384,0
2007-09-14,9.83,9.874,9.784,9.853,37647,0
2007-09-17,9.853,9.893,9.83,9.844,44776,0
2007-09-18,9.822,9.858,9.676,9.814,136065,0
2007-09-19,9.839,9.853,9.799,9.822,35467,0
2007-09-20,9.799,9.844,9.793,9.806,47100,0
2007-09-21,9.83,10.032,9.806,9.932,43606,0
2007-09-24,9.867,9.932,9.867,9.9,58585,0
2007-09-25,9.907,9.951,9.885,9.9,24860,0
2007-09-26,9.921,9.946,9.885,9.893,35034,0
2007-09-27,9.893,9.951,9.893,9.926,51899,0
2007-09-28,9.941,9.995,9.941,9.964,55091,0
2007-10-01,9.964,10.017,9.941,9.981,122539,0
2007-10-02,9.995,10.01,9.926,9.926,65119,0
2007-10-03,9.957,9.987,9.941,9.981,22100,0
2007-10-04,9.987,9.987,9.926,9.957,25440,0
2007-10-05,9.9,9.932,9.867,9.913,36492,0
2007-10-08,9.874,9.941,9.874,9.913,20497,0
2007-10-09,9.926,9.941,9.9,9.921,41868,0
2007-10-10,9.932,9.932,9.867,9.932,63965,0
2007-10-11,9.88,9.9,9.839,9.867,55242,0
2007-10-12,9.858,9.893,9.83,9.858,65707,0
2007-10-15,9.858,9.874,9.779,9.779,41431,0
2007-10-16,9.749,9.814,9.714,9.742,78932,0
2007-10-17,9.728,9.806,9.728,9.784,49717,0
2007-10-18,9.784,9.784,9.734,9.77,29798,0
2007-10-19,9.749,9.77,9.728,9.755,28930,0
2007-10-22,9.755,9.839,9.755,9.839,39396,0
2007-10-23,9.839,9.995,9.839,9.981,85041,0
2007-10-24,9.995,9.995,9.615,9.699,267328,0
2007-10-25,9.644,9.662,9.3964,9.4792,251338,0
2007-10-26,9.453,9.4792,9.2049,9.2939,437560,0
2007-10-29,9.3006,9.453,9.2875,9.4194,161798,0
2007-10-30,9.453,9.525,9.453,9.4981,41431,0
2007-10-31,9.525,9.632,9.512,9.562,136499,0
2007-11-01,9.577,9.577,9.453,9.4842,69339,0
2007-11-02,9.512,9.54,9.4712,9.512,46517,0
2007-11-05,9.453,9.525,9.4032,9.453,63670,0
2007-11-06,9.4194,9.505,9.4194,9.4792,72251,0
2007-11-07,9.4792,9.606,9.4712,9.577,60911,0
2007-11-08,9.577,9.822,9.4981,9.822,246981,0
2007-11-09,9.691,9.784,9.584,9.691,186360,0
2007-11-12,9.662,9.662,9.555,9.599,56114,0
2007-11-13,9.505,9.577,9.4981,9.525,29074,0
2007-11-14,9.512,9.512,9.3569,9.3569,81840,0
2007-11-15,9.343,9.349,9.2875,9.3135,48263,0
2007-11-16,9.2513,9.2939,9.0958,9.0958,192760,0
2007-11-19,9.0958,9.164,8.9692,9.0597,179380,0
2007-11-20,9.0597,9.2436,9.052,9.2436,96089,0
2007-11-21,9.2114,9.343,9.2114,9.3291,71232,0
2007-11-23,9.267,9.3884,9.267,9.3815,31109,0
2007-11-26,9.3686,9.3747,9.2513,9.3135,104809,0
2007-11-27,9.3006,9.349,9.3006,9.3353,53788,0
2007-11-28,9.349,9.4352,9.3353,9.349,84023,0
2007-11-29,9.343,9.3964,9.2875,9.3884,76610,0
2007-11-30,9.3884,9.453,9.3884,9.4101,60331,0
2007-12-03,9.3884,9.453,9.3884,9.4032,71080,0
2007-12-04,9.4194,9.4481,9.3884,9.4422,48550,0
2007-12-05,9.4422,9.4712,9.4263,9.4712,51020,0
2007-12-06,9.4583,9.534,9.453,9.525,58290,0
2007-12-07,9.4583,9.555,9.4583,9.534,73560,0
2007-12-10,9.546,9.577,9.4981,9.577,81260,0
2007-12-11,9.577,9.577,9.512,9.569,90418,0
2007-12-12,9.54,9.555,9.4842,9.512,65868,0
2007-12-13,9.4842,9.512,9.4422,9.4481,65997,0
2007-12-14,9.4352,9.4653,9.3135,9.349,100592,0
2007-12-17,9.2581,9.3353,9.2252,9.2436,80102,0
2007-12-18,9.1767,9.2581,9.1425,9.1844,158014,0
2007-12-19,9.164,9.1919,9.0728,9.1158,183455,0
2007-12-20,9.1091,9.1717,9.1025,9.1091,115713,0
2007-12-21,9.0958,9.164,9.0958,9.1214,108153,0
2007-12-24,9.1214,9.2114,9.1091,9.2049,72972,0
2007-12-26,9.2164,9.2513,9.1717,9.2307,140572,0
2007-12-27,9.2114,9.2436,9.1767,9.2114,71381,0
2007-12-28,9.1767,9.2815,9.1717,9.2513,155690,0
2007-12-31,9.2939,9.3006,9.1979,9.2581,189781,0
2008-01-02,9.3076,9.4481,9.3076,9.4481,71381,0
2008-01-03,9.4792,9.691,9.4583,9.676,211793,0
2008-01-04,9.728,9.839,9.691,9.83,207076,0
2008-01-07,9.83,9.853,9.789,9.853,166186,0
2008-01-08,9.853,9.957,9.839,9.941,106261,0
2008-01-09,9.932,9.964,9.867,9.867,113096,0
2008-01-10,9.867,10.01,9.867,9.981,80533,0
2008-01-11,10.041,10.516,9.995,10.079,196100,0
2008-01-14,10.074,10.175,10.067,10.103,94343,0
2008-01-15,10.131,10.273,10.103,10.244,79928,0
2008-01-16,10.229,10.297,10.223,10.244,42301,0
2008-01-17,10.223,10.223,10.032,10.041,84314,0
2008-01-18,10.074,10.074,9.784,9.814,102265,0
2008-01-22,9.763,9.964,9.721,9.932,44254,0
2008-01-23,9.932,10.092,9.799,10.074,46471,0
2008-01-24,10.047,10.159,9.987,10.047,104518,0
2008-01-25,10.017,10.086,9.763,9.921,283027,0
2008-01-28,9.951,9.987,9.907,9.987,73996,0
2008-01-29,9.995,10.211,9.995,10.203,115131,0
2008-01-30,10.182,10.236,10.131,10.229,85910,0
2008-01-31,10.215,10.244,10.182,10.189,53059,0
2008-02-01,10.175,10.303,10.153,10.279,76027,0
2008-02-04,10.293,10.308,10.229,10.251,43026,0
2008-02-05,10.215,10.323,10.215,10.279,19773,0
2008-02-06,10.303,10.308,10.266,10.303,54072,0
2008-02-07,10.303,10.347,10.293,10.347,43784,0
2008-02-08,10.308,10.331,10.286,10.303,58573,0
2008-02-11,10.286,10.367,10.286,10.323,28343,0
2008-02-12,10.394,10.47,10.388,10.452,62367,0
2008-02-13,10.491,10.516,10.103,10.103,70066,0
2008-02-14,10.001,10.001,9.599,9.714,194498,0
2008-02-15,9.625,9.67,9.4481,9.577,119639,0
2008-02-19,9.562,9.88,9.562,9.799,125744,0
2008-02-20,9.799,9.806,9.662,9.742,75733,0
2008-02-21,9.77,9.77,9.625,9.67,56114,0
2008-02-22,9.662,9.662,9.453,9.505,95654,0
2008-02-25,9.505,9.755,9.505,9.749,39974,0
2008-02-26,9.749,9.799,9.721,9.793,70189,0
2008-02-27,9.844,9.844,9.742,9.755,40558,0
2008-02-28,9.742,9.742,9.632,9.632,59319,0
2008-02-29,9.639,9.639,9.4263,9.4422,80402,0
2008-03-03,9.4352,9.728,9.4352,9.721,59599,0
2008-03-04,9.734,9.789,9.584,9.699,90418,0
2008-03-05,9.691,9.83,9.691,9.784,47957,0
2008-03-06,9.806,9.853,9.676,9.676,31691,0
2008-03-07,9.592,9.784,9.592,9.779,46953,0
2008-03-10,9.779,9.822,9.676,9.707,33435,0
2008-03-11,9.789,9.83,9.676,9.734,25598,0
2008-03-12,9.577,9.615,9.4792,9.525,56400,0
2008-03-13,9.453,9.546,9.4101,9.4712,42886,0
2008-03-14,9.505,9.505,9.2736,9.2939,76460,0
2008-03-17,9.1561,9.2436,9.1561,9.1717,39974,0
2008-03-18,9.2815,9.349,9.2164,9.2939,62510,0
2008-03-19,9.2815,9.343,9.2357,9.2357,68747,0
2008-03-20,9.2164,9.2815,9.1979,9.2357,72108,0
2008-03-24,9.2513,9.3076,9.2436,9.2815,51312,0
2008-03-25,9.2875,9.569,9.2875,9.4981,108880,0
2008-03-26,9.4712,9.525,9.4481,9.4981,84854,0
2008-03-27,9.584,9.625,9.577,9.599,55676,0
2008-03-28,9.599,9.615,9.577,9.606,49421,0
2008-03-31,9.592,9.599,9.525,9.599,75154,0
2008-04-01,9.525,9.606,9.525,9.606,94633,0
2008-04-02,9.569,9.569,9.534,9.569,26743,0
2008-04-03,9.512,9.592,9.512,9.592,47384,0
2008-04-04,9.569,9.599,9.562,9.599,13082,0
2008-04-07,9.577,9.67,9.577,9.632,30236,0
2008-04-08,9.632,9.699,9.625,9.656,55242,0
2008-04-09,9.639,9.683,9.625,9.639,26897,0
2008-04-10,9.639,9.742,9.639,9.734,34307,0
2008-04-11,9.625,9.749,9.625,9.699,42588,0
2008-04-14,9.699,9.699,9.518,9.577,100252,0
2008-04-15,9.577,9.577,9.4981,9.512,33599,0
2008-04-16,9.4911,9.625,9.4911,9.584,73470,0
2008-04-17,9.562,9.632,9.562,9.615,21808,0
2008-04-18,9.625,9.656,9.577,9.651,27184,0
2008-04-21,9.691,9.691,9.618,9.644,25497,0
2008-04-22,9.639,9.721,9.639,9.721,24562,0
2008-04-23,9.763,9.763,9.67,9.676,21499,0
2008-04-24,9.691,9.707,9.632,9.639,31896,0
2008-04-25,9.639,9.662,9.632,9.639,9013,0
2008-04-28,9.683,9.699,9.656,9.699,18848,0
2008-04-29,9.77,9.77,9.518,9.555,100369,0
2008-04-30,9.584,9.656,9.569,9.656,41809,0
2008-05-01,9.67,9.691,9.606,9.691,16606,0
2008-05-02,9.662,9.763,9.662,9.763,22748,0
2008-05-05,9.789,9.789,9.691,9.734,29661,0
2008-05-06,9.707,9.707,9.67,9.699,32243,0
2008-05-07,9.707,9.822,9.707,9.779,47824,0
2008-05-08,9.789,9.793,9.734,9.749,25532,0
2008-05-09,9.779,9.789,9.728,9.742,42491,0
2008-05-12,9.742,9.822,9.728,9.822,58297,0
2008-05-13,9.789,9.789,9.749,9.763,19103,0
2008-05-14,9.77,9.885,9.77,9.793,33918,0
2008-05-15,9.9,10.032,9.858,9.88,72578,0
2008-05-16,9.932,9.932,9.867,9.867,31282,0
2008-05-19,9.885,9.964,9.885,9.932,44111,0
2008-05-20,9.913,9.957,9.9,9.926,35595,0
2008-05-21,9.951,9.981,9.867,9.867,35210,0
2008-05-22,9.839,9.9,9.779,9.779,46986,0
2008-05-23,9.714,9.763,9.639,9.662,57606,0
2008-05-27,9.606,9.742,9.606,9.728,24651,0
2008-05-28,9.676,9.749,9.67,9.699,32484,0
2008-05-29,9.656,9.714,9.656,9.676,27847,0
2008-05-30,9.683,9.734,9.676,9.676,28311,0
2008-06-02,9.676,9.728,9.676,9.691,23204,0
2008-06-03,9.714,9.763,9.691,9.691,14864,0
2008-06-04,9.656,9.728,9.651,9.662,42301,0
2008-06-05,9.676,9.734,9.651,9.699,28395,0
2008-06-06,9.728,9.734,9.691,9.691,13662,0
2008-06-09,9.755,9.9,9.755,9.799,44174,0
2008-06-10,9.858,9.867,9.625,9.822,51999,0
2008-06-11,9.83,9.839,9.742,9.742,22143,0
2008-06-12,9.662,9.662,9.577,9.584,24531,0
2008-06-13,9.562,9.625,9.562,9.592,27550,0
2008-06-16,9.584,9.656,9.577,9.656,36949,0
2008-06-17,9.656,9.721,9.625,9.683,18171,0
2008-06-18,9.625,9.656,9.625,9.625,26558,0
2008-06-19,9.644,9.644,9.555,9.618,15723,0
2008-06-20,9.599,9.618,9.577,9.584,13643,0
2008-06-23,9.546,9.546,9.3686,9.4712,52167,0
2008-06-24,9.3747,9.584,9.3747,9.4981,25046,0
2008-06-25,9.4792,9.562,9.4583,9.512,54230,0
2008-06-26,9.546,9.615,9.505,9.505,32635,0
2008-06-27,9.4583,9.584,9.4481,9.584,32781,0
2008-06-30,9.562,9.615,9.562,9.592,34992,0
2008-07-01,9.618,9.691,9.618,9.651,35937,0
2008-07-02,9.691,9.728,9.639,9.662,14484,0
2008-07-03,9.683,9.691,9.639,9.662,8287,0
2008-07-07,9.644,9.691,9.525,9.644,41161,0
2008-07-08,9.555,9.577,9.4911,9.562,29004,0
2008-07-09,9.534,9.625,9.534,9.599,27900,0
2008-07-10,9.755,9.755,9.599,9.662,34649,0
2008-07-11,9.625,9.625,9.3006,9.3815,54493,0
2008-07-14,9.3076,9.349,9.2114,9.2114,29213,0
2008-07-15,9.1844,9.1919,9.0597,9.1271,94265,0
2008-07-16,9.1271,9.1767,9.1214,9.1767,9244,0
2008-07-17,9.1425,9.343,9.1425,9.3135,18644,0
2008-07-18,9.3135,9.3135,9.164,9.2114,45843,0
2008-07-21,9.1919,9.1919,9.1425,9.1919,31213,0
2008-07-22,9.1214,9.2164,9.1214,9.2164,13839,0
2008-07-23,9.164,9.2252,9.1561,9.2252,7705,0
2008-07-24,9.1717,9.2164,9.1717,9.2164,19142,0
2008-07-25,9.2581,9.2815,9.1979,9.2252,9447,0
2008-07-28,9.2252,9.2436,9.1425,9.1979,16426,0
2008-07-29,9.1844,9.2581,8.937,9.2114,68575,0
2008-07-30,9.1561,9.2436,9.1561,9.2114,38757,0
2008-07-31,9.2114,9.2307,9.164,9.1844,15116,0
2008-08-01,9.2049,9.2049,9.1425,9.1919,19525,0
2008-08-04,9.1425,9.2114,9.1425,9.2114,15373,0
2008-08-05,9.1561,9.2436,9.1561,9.1979,8374,0
2008-08-06,9.1717,9.1919,9.164,9.1767,10626,0
2008-08-07,9.1425,9.2049,8.9427,9.0597,79373,0
2008-08-08,9.0872,9.1767,9.0455,9.164,39016,0
2008-08-11,9.164,9.2164,9.1091,9.2114,55997,0
2008-08-12,9.1767,9.2436,9.164,9.1767,12681,0
2008-08-13,9.1271,9.1767,8.9982,9.1349,29613,0
2008-08-14,9.1349,9.2164,9.1158,9.2164,12817,0
2008-08-15,9.1979,9.2049,9.1491,9.2049,24909,0
2008-08-18,9.2114,9.2114,9.1425,9.1844,9321,0
2008-08-19,9.1561,9.1979,9.1271,9.1491,19562,0
2008-08-20,9.2049,9.2049,9.1425,9.1844,32831,0
2008-08-21,9.1425,9.2736,9.1425,9.2581,18655,0
2008-08-22,9.2114,9.2736,9.2114,9.267,8314,0
2008-08-25,9.2581,9.2581,9.2164,9.2307,28255,0
2008-08-26,9.1844,9.267,9.1844,9.267,4599,0
2008-08-27,9.2736,9.2815,9.2513,9.2736,23174,0
2008-08-28,9.2513,9.3291,9.2357,9.2581,41458,0
2008-08-29,9.2436,9.3135,9.2436,9.3076,8802,0
2008-09-02,9.2815,9.3291,9.267,9.3221,18849,0
2008-09-03,9.2815,9.349,9.2307,9.2875,15164,0
2008-09-04,9.267,9.3076,9.2049,9.2114,53802,0
2008-09-05,9.1919,9.2436,9.1919,9.2357,14477,0
2008-09-08,9.3076,9.3569,9.2357,9.3569,25684,0
2008-09-09,9.349,9.349,9.2357,9.2357,21982,0
2008-09-10,9.267,9.2736,9.2049,9.2436,24454,0
2008-09-11,9.0872,9.1561,9.0378,9.0672,41138,0
2008-09-12,9.0378,9.1091,9.0378,9.1091,18366,0
2008-09-15,9.1091,9.1091,8.9427,9.0246,14476,0
2008-09-16,9.0188,9.0455,8.7971,8.9174,38927,0
2008-09-17,8.832,8.9174,8.6588,8.6807,83633,0
2008-09-18,8.4876,8.4876,7.9521,8.2411,179452,0
2008-09-19,8.5773,9.1091,8.4344,8.7568,100609,0
2008-09-22,8.8596,8.8596,8.1378,8.1858,50889,0
2008-09-23,8.1378,8.1378,7.8005,7.9045,60364,0
2008-09-24,7.9121,7.9865,7.8489,7.9045,48469,0
2008-09-25,7.8415,8.2003,7.8415,7.9729,18956,0
2008-09-26,7.9303,7.9595,7.7389,7.8005,36127,0
2008-09-29,7.7321,8.0489,6.7896,6.7896,70737,0
2008-09-30,6.8311,7.2851,6.824,7.1952,85554,0
2008-10-01,7.3126,7.6219,7.2572,7.5807,49336,0
2008-10-02,7.56,7.6835,7.4637,7.5261,63724,0
2008-10-03,7.6153,7.6219,7.3126,7.409,80105,0
2008-10-06,7.2851,7.2851,6.0537,6.879,188646,0
2008-10-07,6.9686,7.1405,6.8375,6.879,126583,0
2008-10-08,6.3565,6.6521,6.3084,6.3216,125412,0
2008-10-09,6.2257,6.2463,5.5033,5.572,230575,0
2008-10-10,4.8291,5.5655,4.6573,5.0837,228009,0
2008-10-13,5.1869,6.2602,5.1869,6.2121,128780,0
2008-10-14,6.8654,6.8654,6.2602,6.5284,172109,0
2008-10-15,6.5284,6.5284,6.2669,6.3565,58939,0
2008-10-16,6.3904,6.5628,6.3633,6.542,57154,0
2008-10-17,6.3904,6.6317,6.3904,6.6246,77052,0
2008-10-20,6.7624,7.0099,6.6999,6.879,67699,0
2008-10-21,6.9617,7.2161,6.824,6.9407,78654,0
2008-10-22,6.9962,7.0373,6.6999,7.0373,55474,0
2008-10-23,6.9617,7.3191,6.9617,7.2645,71499,0
2008-10-24,7.2439,7.2439,6.9751,7.0578,36522,0
2008-10-27,7.0578,7.1473,7.0513,7.1129,60757,0
2008-10-28,7.1129,7.1405,7.0513,7.0785,55613,0
2008-10-29,6.8723,7.0785,6.8723,7.0785,75363,0
2008-10-30,7.0719,7.0719,6.9892,7.0099,28796,0
2008-10-31,7.0513,7.1335,6.6999,6.6999,106602,0
2008-11-03,6.8654,6.8723,6.7966,6.8375,57137,0
2008-11-04,6.92,7.0441,6.8375,7.0099,65286,0
2008-11-05,7.0099,7.6982,7.0099,7.381,83240,0
2008-11-06,7.2161,7.512,7.2161,7.3472,120988,0
2008-11-07,7.3607,7.6153,7.2851,7.3607,47969,0
2008-11-10,7.3607,7.409,7.2645,7.2645,68818,0
2008-11-11,7.3472,7.3472,7.1681,7.2645,41543,0
2008-11-12,7.0992,7.2232,6.879,6.9274,36530,0
2008-11-13,6.9407,7.2851,6.6658,6.6728,81378,0
2008-11-14,6.7344,7.0099,6.7344,6.8723,70646,0
2008-11-17,6.8723,6.9617,6.8723,6.8723,45757,0
2008-11-18,6.8311,6.8654,6.5558,6.6382,52830,0
2008-11-19,6.5284,6.6246,6.1844,6.4251,49421,0
2008-11-20,6.3904,6.4251,6.026,6.033,69039,0
2008-11-21,6.033,6.2392,5.9504,6.2121,104200,0
2008-11-24,6.1844,6.3084,6.0879,6.1776,91054,0
2008-11-25,6.2602,6.2806,6.1637,6.2186,33970,0
2008-11-26,6.2463,6.2669,6.1499,6.2602,44691,0
2008-11-28,6.2325,6.384,5.9915,6.3356,56871,0
2008-12-01,6.2669,6.3356,6.1499,6.1499,42637,0
2008-12-02,6.1844,6.3696,6.074,6.3565,42011,0
2008-12-03,6.2392,6.3289,6.2186,6.2186,35561,0
2008-12-04,6.2186,6.2463,6.0607,6.1704,39462,0
2008-12-05,6.1499,6.2463,5.9504,5.9915,117683,0
2008-12-08,5.9573,6.1361,5.9573,6.0879,71300,0
2008-12-09,6.1019,6.1019,5.7782,5.8199,116052,0
2008-12-10,5.7921,5.7921,5.4757,5.5863,143330,0
2008-12-11,5.6067,5.6409,5.5375,5.613,126276,0
2008-12-12,5.6067,5.6067,5.5375,5.572,87457,0
2008-12-15,5.572,5.7782,5.5033,5.5168,111192,0
2008-12-16,5.5033,5.5242,5.1663,5.297,224009,0
2008-12-17,5.338,5.5863,5.297,5.5863,147850,0
2008-12-18,5.5445,6.4456,5.5445,6.1225,116309,0
2008-12-19,6.1225,6.3979,6.0673,6.2602,74525,0
2008-12-22,6.2872,6.3289,6.0607,6.2257,124026,0
2008-12-23,6.2257,6.2872,5.7441,5.9915,164392,0
2008-12-24,6.0537,6.1981,5.9159,6.1084,72689,0
2008-12-26,6.1084,6.253,6.0195,6.2121,114255,0
2008-12-29,6.2121,6.2872,6.0879,6.1084,56268,0
2008-12-30,6.1704,6.3216,6.0399,6.3216,108499,0
2008-12-31,6.3216,6.3565,6.2602,6.2602,69229,0
2009-01-02,6.2602,6.5971,6.2602,6.5835,29100,0
2009-01-05,6.5835,6.9138,6.5764,6.8929,44869,0
2009-01-06,6.9407,7.4158,6.9407,7.3126,51048,0
2009-01-07,7.278,7.278,6.9344,6.9962,88672,0
2009-01-08,6.9962,7.2919,6.9547,7.1405,113255,0
2009-01-09,7.2029,7.5672,7.1681,7.4365,92675,0
2009-01-12,7.5672,7.9182,7.3396,7.7389,186508,0
2009-01-13,7.8415,7.9377,7.7042,7.8415,68887,0
2009-01-14,7.8415,7.8415,7.3191,7.3472,72892,0
2009-01-15,7.3674,7.3674,7.1473,7.2713,51159,0
2009-01-16,7.2302,7.3674,7.2161,7.3674,47326,0
2009-01-20,7.409,7.56,7.4018,7.4365,47075,0
2009-01-21,7.4365,7.4918,7.3057,7.3951,58692,0
2009-01-22,7.3884,7.6702,7.3057,7.4502,51157,0
2009-01-23,7.409,7.4432,7.3333,7.4432,25487,0
2009-01-26,7.4568,7.6495,7.4294,7.6357,48454,0
2009-01-27,7.56,7.6632,7.5396,7.6081,39739,0
2009-01-28,7.6219,7.8141,7.6219,7.8141,25734,0
2009-01-29,7.6908,7.8703,7.6908,7.8627,32457,0
2009-01-30,7.9045,7.9045,7.7179,7.7389,52742,0
2009-02-02,7.6016,7.6357,7.5672,7.5944,37456,0
2009-02-03,7.5188,7.6562,7.4983,7.5672,63591,0
2009-02-04,7.5396,7.6287,7.5396,7.5672,68054,0
2009-02-05,7.5464,7.56,7.4432,7.5531,69567,0
2009-02-06,7.5807,7.7389,7.5807,7.7389,45895,0
2009-02-09,7.7742,7.8357,7.7179,7.7321,44739,0
2009-02-10,7.7249,7.7454,7.5737,7.6357,40697,0
2009-02-11,7.6562,7.6562,7.5672,7.6357,33948,0
2009-02-12,7.6287,7.6426,7.4983,7.5807,44007,0
2009-02-13,7.5807,7.6153,7.5261,7.5877,13976,0
2009-02-17,7.4918,7.4918,7.2232,7.2232,52816,0
2009-02-18,7.2919,7.4502,7.1405,7.2302,50022,0
2009-02-19,7.278,7.278,7.1543,7.1818,33273,0
2009-02-20,7.1681,7.1681,6.8723,6.879,50166,0
2009-02-23,6.8859,6.9063,6.5694,6.6317,246858,0
2009-02-24,6.5835,6.9821,6.4663,6.9821,71214,0
2009-02-25,7.2645,7.2645,6.9407,7.1269,69350,0
2009-02-26,7.1198,7.2713,7.1198,7.2439,65772,0
2009-02-27,7.2232,7.3607,7.2092,7.2645,32623,0
2009-03-02,7.2506,7.2506,6.9751,7.0855,82637,0
2009-03-03,7.1129,7.1614,7.0235,7.0578,47349,0
2009-03-04,7.0719,7.1952,7.065,7.1952,23727,0
2009-03-05,7.0925,7.1198,6.9962,7.0166,48985,0
2009-03-06,7.0099,7.1198,7.0099,7.0719,36727,0
2009-03-09,7.0166,7.0578,6.8999,6.9344,154440,0
2009-03-10,6.9407,7.0855,6.8514,7.0578,30699,0
2009-03-11,7.0513,7.0925,6.8375,6.9821,486845,0
2009-03-12,6.9407,7.1335,6.8999,7.1061,227182,0
2009-03-13,7.1061,7.1889,6.9892,7.1818,39712,0
2009-03-16,7.1543,7.2506,7.1269,7.2232,22259,0
2009-03-17,7.1681,7.1889,7.1405,7.1889,23729,0
2009-03-18,7.2161,7.2439,7.1543,7.2302,29395,0
2009-03-19,7.2645,7.278,7.0513,7.0855,65787,0
2009-03-20,7.0166,7.0513,6.92,6.9821,88439,0
2009-03-23,6.9892,7.0855,6.9821,7.0578,108310,0
2009-03-24,7.0578,7.0578,6.879,6.9482,94717,0
2009-03-25,6.9617,7.0306,6.9547,6.9962,61556,0
2009-03-26,7.0028,7.0578,6.9962,7.0441,35064,0
2009-03-27,7.0578,7.1952,7.0578,7.1889,58884,0
2009-03-30,7.065,7.1748,7.0513,7.065,49580,0
2009-03-31,7.0785,7.1335,7.0719,7.1335,34751,0
2009-04-01,7.1473,7.1681,7.0578,7.1473,39444,0
2009-04-02,7.1818,7.3333,7.1818,7.2919,61378,0
2009-04-03,7.2365,7.3333,7.2302,7.3191,67740,0
2009-04-06,7.3126,7.3191,7.1614,7.1889,68874,0
2009-04-07,7.1952,7.2365,7.1614,7.2365,60371,0
2009-04-08,7.2572,7.381,7.2161,7.3538,58739,0
2009-04-09,7.4502,7.4983,7.3674,7.4637,48515,0
2009-04-13,7.4294,7.6287,7.3674,7.4637,85717,0
2009-04-14,7.6219,7.6219,7.4637,7.4983,43342,0
2009-04-15,7.4775,7.7321,7.4775,7.7249,59525,0
2009-04-16,7.7596,7.7596,7.7119,7.7119,15282,0
2009-04-17,7.7454,7.8627,7.7042,7.7042,21382,0
2009-04-20,7.7596,7.8703,7.7321,7.7389,31288,0
2009-04-21,7.9729,8.0075,7.7527,7.8218,65206,0
2009-04-22,7.7249,7.9448,7.7249,7.8627,34889,0
2009-04-23,7.8489,8.0425,7.8489,8.0075,27168,0
2009-04-24,8.2548,8.2548,7.9121,7.9934,82498,0
2009-04-27,8.0701,8.1527,7.9521,8.0425,60002,0
2009-04-28,8.0962,8.2411,8.0634,8.1378,26118,0
2009-04-29,8.1527,8.1858,8.1109,8.1797,37367,0
2009-04-30,8.214,8.2331,8.0132,8.0132,30251,0
2009-05-01,8.0132,8.2482,8.0075,8.2003,25479,0
2009-05-04,8.1313,8.2411,8.1313,8.1858,27893,0
2009-05-05,8.1797,8.2194,8.1378,8.1935,11632,0
2009-05-06,8.2482,8.3163,8.2331,8.2763,21019,0
2009-05-07,8.2548,8.2548,8.1243,8.214,36005,0
2009-05-08,8.2085,8.2548,8.1527,8.2331,46649,0
2009-05-11,8.2274,8.2482,8.1243,8.214,35854,0
2009-05-12,8.2194,8.2194,8.0489,8.1722,47101,0
2009-05-13,8.1109,8.1313,7.9865,8.1109,38207,0
2009-05-14,8.0634,8.0962,7.9377,8.0962,21751,0
2009-05-15,8.1109,8.1166,8.0008,8.0634,26642,0
2009-05-18,8.0743,8.1722,8.0558,8.0962,59448,0
2009-05-19,8.1166,8.167,8.0962,8.1313,46534,0
2009-05-20,8.0962,8.167,8.0962,8.1313,73638,0
2009-05-21,8.145,8.1527,8.0634,8.0634,65775,0
2009-05-22,8.1031,8.1527,8.0743,8.1527,29548,0
2009-05-26,8.145,8.1527,8.0701,8.0962,34147,0
2009-05-27,8.1313,8.167,8.0962,8.0962,43656,0
2009-05-28,8.0962,8.1166,8.0132,8.0285,38059,0
2009-05-29,7.9796,8.0701,7.9796,8.0075,58734,0
2009-06-01,8.0285,8.0743,8.0132,8.0356,59511,0
2009-06-02,8.1378,8.2194,8.1378,8.214,77886,0
2009-06-03,8.2411,8.3859,8.214,8.3575,47490,0
2009-06-04,8.3981,8.6807,8.3922,8.4344,144637,0
2009-06-05,8.5578,8.7028,8.4275,8.4344,64060,0
2009-06-08,8.4622,8.5644,8.4417,8.5154,59424,0
2009-06-09,8.5843,8.6672,8.5773,8.6588,45939,0
2009-06-10,8.6881,8.6961,8.5989,8.5989,44435,0
2009-06-11,8.5989,8.6135,8.5154,8.53,59658,0
2009-06-12,8.4958,8.5644,8.3717,8.379,59907,0
2009-06-15,8.3644,8.3644,8.27,8.3022,82156,0
2009-06-16,8.3163,8.5002,8.3163,8.4275,36147,0
2009-06-17,8.4622,8.5918,8.3644,8.4742,57914,0
2009-06-18,8.4622,8.5524,8.4622,8.4876,8794,0
2009-06-19,8.4417,8.6457,8.4417,8.5439,21839,0
2009-06-22,8.4344,8.4622,8.3241,8.3241,52461,0
2009-06-23,8.2894,8.4124,8.2827,8.379,41945,0
2009-06-24,8.3441,8.53,8.3241,8.4622,48871,0
2009-06-25,8.5154,8.5154,8.4344,8.4478,26250,0
2009-06-26,8.5154,8.5439,8.4622,8.5002,23172,0
2009-06-29,8.5644,8.5773,8.5225,8.5773,11342,0
2009-06-30,8.5843,8.6417,8.5225,8.5381,31876,0
2009-07-01,8.4691,8.5578,8.4548,8.4958,27660,0
2009-07-02,8.4876,8.5002,8.4054,8.4275,35336,0
2009-07-06,8.3372,8.4622,8.3294,8.4417,59015,0
2009-07-07,8.4876,8.6199,8.4876,8.5989,39119,0
2009-07-08,8.6279,8.7103,8.5843,8.6279,46870,0
2009-07-09,8.6588,8.6588,8.5381,8.5381,54926,0
2009-07-10,8.5439,8.5524,8.4821,8.4876,26025,0
2009-07-13,8.4622,8.5644,8.4275,8.5644,38038,0
2009-07-14,8.5381,8.7163,8.53,8.6881,50938,0
2009-07-15,8.6881,8.7795,8.6881,8.7568,40941,0
2009-07-16,8.7568,8.7851,8.743,8.7568,30880,0
2009-07-17,8.7568,8.7568,8.5644,8.5989,38679,0
2009-07-20,8.6341,8.743,8.5989,8.7364,50150,0
2009-07-21,8.7103,8.8109,8.6135,8.6807,30837,0
2009-07-22,8.6457,8.7163,8.6457,8.6881,31407,0
2009-07-23,8.6417,8.7294,8.6417,8.6961,55347,0
2009-07-24,8.6961,8.924,8.6961,8.8172,47987,0
2009-07-27,8.832,9.0455,8.832,8.8878,32272,0
2009-07-28,8.8109,8.9427,8.8109,8.9174,53220,0
2009-07-29,8.8957,8.9034,8.8596,8.8596,22450,0
2009-07-30,8.937,8.9427,8.847,8.8957,27808,0
2009-07-31,8.9174,8.9427,8.8734,8.924,49244,0
2009-08-03,8.9692,9.0805,8.91,9.0728,29232,0
2009-08-04,9.0672,9.0805,8.9907,9.0597,38268,0
2009-08-05,9.1349,9.1349,9.0378,9.0378,22564,0
2009-08-06,9.1091,9.1158,9.0143,9.0246,20237,0
2009-08-07,9.1025,9.1025,9.0455,9.0958,6558,0
2009-08-10,9.1425,9.1491,9.0672,9.0958,31103,0
2009-08-11,9.0958,9.1349,9.0958,9.1091,25215,0
2009-08-12,9.052,9.1158,8.9765,8.9821,45677,0
2009-08-13,8.9559,9.0455,8.9559,9.0143,15484,0
2009-08-14,8.9494,9.0672,8.9494,9.0246,17662,0
2009-08-17,8.9624,9.052,8.9427,8.9907,26477,0
2009-08-18,8.9821,9.0378,8.9765,8.9907,34612,0
2009-08-19,8.9692,9.0378,8.9692,8.9907,34259,0
2009-08-20,8.9821,9.0455,8.9821,9.0378,40118,0
2009-08-21,9.0455,9.1091,9.0143,9.0805,38656,0
2009-08-24,9.1091,9.2049,9.1025,9.1767,62244,0
2009-08-25,9.2049,9.2875,9.2049,9.2357,52322,0
2009-08-26,9.2513,9.4653,9.2513,9.4653,85925,0
2009-08-27,9.4653,9.534,9.3686,9.4583,90993,0
2009-08-28,9.3686,9.4981,9.3686,9.4583,41053,0
2009-08-31,9.4481,9.534,9.2357,9.267,80613,0
2009-09-01,9.2164,9.3221,9.2164,9.267,53131,0
2009-09-02,9.2436,9.4263,9.2436,9.3884,76734,0
2009-09-03,9.4481,9.4712,9.3686,9.4032,51863,0
2009-09-04,9.4712,9.4842,9.4032,9.4842,31945,0
2009-09-08,9.54,9.691,9.512,9.676,54063,0
2009-09-09,9.714,9.714,9.505,9.599,83699,0
2009-09-10,9.555,9.615,9.546,9.599,31345,0
2009-09-11,9.555,9.662,9.534,9.615,47157,0
2009-09-14,9.644,9.676,9.562,9.676,45526,0
2009-09-15,9.676,9.779,9.651,9.77,27403,0
2009-09-16,9.742,9.822,9.742,9.755,46591,0
2009-09-17,9.749,9.749,9.67,9.699,57216,0
2009-09-18,9.67,9.728,9.656,9.707,31746,0
2009-09-21,9.714,9.755,9.714,9.755,36106,0
2009-09-22,9.755,9.755,9.707,9.714,52611,0
2009-09-23,9.728,9.784,9.699,9.742,77044,0
2009-09-24,9.707,9.814,9.699,9.793,67935,0
2009-09-25,9.755,9.799,9.742,9.763,48985,0
2009-09-28,9.799,9.874,9.77,9.844,77176,0
2009-09-29,9.844,9.946,9.742,9.742,83987,0
2009-09-30,9.749,9.784,9.707,9.784,72424,0
2009-10-01,9.755,9.806,9.707,9.784,90093,0
2009-10-02,9.77,9.822,9.707,9.799,44827,0
2009-10-05,9.822,10.047,9.822,10.01,53455,0
2009-10-06,9.957,10.189,9.957,10.053,50589,0
2009-10-07,10.103,10.131,10.067,10.092,69067,0
2009-10-08,10.067,10.167,10.067,10.098,60886,0
2009-10-09,10.079,10.079,9.853,9.9,87787,0
2009-10-12,9.913,9.913,9.3884,9.4842,293874,0
2009-10-13,9.4712,9.606,9.4712,9.54,98053,0
2009-10-14,9.505,9.505,9.3353,9.3627,126672,0
2009-10-15,9.2875,9.2875,9.052,9.2252,96489,0
2009-10-16,9.2164,9.4481,9.1844,9.3884,49033,0
2009-10-19,9.3815,9.505,9.3747,9.4583,26373,0
2009-10-20,9.4422,9.606,9.4422,9.569,60190,0
2009-10-21,9.584,9.632,9.569,9.632,32616,0
2009-10-22,9.644,9.779,9.644,9.721,78395,0
2009-10-23,9.77,9.88,9.749,9.839,42135,0
2009-10-26,9.844,9.853,9.714,9.793,37289,0
2009-10-27,9.77,9.799,9.742,9.799,22165,0
2009-10-28,9.858,9.858,9.534,9.592,78522,0
2009-10-29,9.632,9.699,9.599,9.632,54856,0
2009-10-30,9.699,9.749,9.525,9.592,45478,0
2009-11-02,9.599,9.618,9.592,9.615,54766,0
2009-11-03,9.569,9.625,9.505,9.512,54188,0
2009-11-04,9.518,9.577,9.4911,9.4911,38131,0
2009-11-05,9.4911,9.562,9.4911,9.555,29778,0
2009-11-06,9.4911,9.534,9.4842,9.4911,38017,0
2009-11-09,9.518,9.525,9.4583,9.512,53591,0
2009-11-10,9.453,9.4653,9.3627,9.3686,65430,0
2009-11-11,9.4032,9.4032,9.2875,9.2875,39444,0
2009-11-12,9.2875,9.3006,9.052,9.052,58367,0
2009-11-13,9.0378,9.1844,9.0378,9.1491,42778,0
2009-11-16,9.2114,9.2307,9.1271,9.1717,71483,0
2009-11-17,9.1919,9.2357,9.1919,9.2164,32175,0
2009-11-18,9.2513,9.2513,9.1717,9.1844,73877,0
2009-11-19,9.1717,9.1919,9.1491,9.1844,47288,0
2009-11-20,9.1349,9.2252,9.1349,9.1717,27953,0
2009-11-23,9.2049,9.2049,9.1349,9.1717,54018,0
2009-11-24,9.2114,9.267,9.164,9.267,43959,0
2009-11-25,9.2875,9.4263,9.2875,9.4194,28950,0
2009-11-27,9.4101,9.4481,9.3815,9.4481,7083,0
2009-11-30,9.4792,9.4911,9.4422,9.4712,36668,0
2009-12-01,9.4911,9.4981,9.3815,9.3964,53853,0
2009-12-02,9.3815,9.453,9.3747,9.4352,38334,0
2009-12-03,9.4481,9.518,9.4101,9.518,26020,0
2009-12-04,9.525,9.555,9.4911,9.518,27935,0
2009-12-07,9.4842,9.584,9.4842,9.534,36190,0
2009-12-08,9.534,9.534,9.4712,9.4712,39324,0
2009-12-09,9.525,9.584,9.4911,9.505,54614,0
2009-12-10,9.4911,9.584,9.4911,9.584,31165,0
2009-12-11,9.584,9.584,9.4981,9.518,23728,0
2009-12-14,9.512,9.534,9.4712,9.4842,68762,0
2009-12-15,9.505,9.512,9.3569,9.3569,67360,0
2009-12-16,9.3686,9.4583,9.3686,9.3884,49755,0
2009-12-17,9.4032,9.453,9.3291,9.3291,75858,0
2009-12-18,9.3964,9.3964,9.2357,9.2436,66471,0
2009-12-21,9.2357,9.4583,9.1844,9.3815,118996,0
2009-12-22,9.3291,9.349,9.3006,9.3076,45194,0
2009-12-23,9.349,9.4263,9.3353,9.3884,28218,0
2009-12-24,9.4263,9.4712,9.3291,9.4712,55091,0
2009-12-28,9.4583,9.525,9.4583,9.518,36808,0
2009-12-29,9.525,9.606,9.512,9.584,40845,0
2009-12-30,9.606,9.632,9.592,9.632,44861,0
2009-12-31,9.651,9.651,9.615,9.625,13645,0
2010-01-04,9.639,9.683,9.606,9.632,25746,0
2010-01-05,9.662,9.662,9.618,9.632,12712,0
2010-01-06,9.728,9.779,9.651,9.742,27861,0
2010-01-07,9.784,9.789,9.728,9.755,23706,0
2010-01-08,9.789,9.793,9.734,9.789,36993,0
2010-01-11,9.83,9.913,9.814,9.858,52201,0
2010-01-12,9.893,9.9,9.853,9.9,30527,0
2010-01-13,9.893,9.893,9.799,9.893,29926,0
2010-01-14,9.907,9.972,9.839,9.926,40374,0
2010-01-15,9.867,9.951,9.867,9.907,24454,0
2010-01-19,9.926,9.926,9.867,9.867,40234,0
2010-01-20,9.893,9.9,9.839,9.867,41070,0
2010-01-21,9.867,9.893,9.814,9.814,20964,0
2010-01-22,9.814,9.814,9.77,9.77,31258,0
2010-01-25,9.77,9.789,9.632,9.644,66012,0
2010-01-26,9.67,9.67,9.584,9.632,57236,0
2010-01-27,9.632,9.651,9.592,9.592,41222,0
2010-01-28,9.632,9.644,9.569,9.625,27219,0
2010-01-29,9.644,9.651,9.584,9.651,24493,0
2010-02-01,9.67,9.734,9.662,9.734,40805,0
2010-02-02,9.728,9.907,9.721,9.853,67457,0
2010-02-03,9.913,10.047,9.853,10.001,28134,0
2010-02-04,10.01,10.01,9.885,9.907,76308,0
2010-02-05,9.957,9.957,9.839,9.839,41504,0
2010-02-08,9.946,10.01,9.907,9.957,38889,0
2010-02-09,9.987,10.01,9.921,9.957,56062,0
2010-02-10,9.913,9.951,9.853,9.893,12864,0
2010-02-11,9.853,9.964,9.853,9.913,19043,0
2010-02-12,9.946,9.972,9.858,9.972,35642,0
2010-02-16,9.941,10.01,9.893,9.987,53501,0
2010-02-17,9.981,10.01,9.951,10.01,19410,0
2010-02-18,9.987,9.987,9.926,9.951,16210,0
2010-02-19,9.926,9.926,9.779,9.806,42747,0
2010-02-22,9.874,9.874,9.683,9.707,40862,0
2010-02-23,9.683,9.784,9.683,9.784,21450,0
2010-02-24,9.742,9.844,9.742,9.789,18065,0
2010-02-25,9.77,9.806,9.755,9.763,11414,0
2010-02-26,9.755,9.814,9.755,9.793,16347,0
2010-03-01,9.799,9.858,9.799,9.839,17299,0
2010-03-02,9.853,9.874,9.839,9.844,25903,0
2010-03-03,9.885,9.921,9.858,9.913,26265,0
2010-03-04,9.88,9.951,9.88,9.913,15741,0
2010-03-05,9.913,9.964,9.88,9.893,26608,0
2010-03-08,9.893,9.921,9.893,9.921,27224,0
2010-03-09,9.913,9.957,9.885,9.946,56762,0
2010-03-10,9.951,9.995,9.951,9.981,33094,0
2010-03-11,9.941,9.941,9.755,9.77,91329,0
2010-03-12,9.763,9.784,9.656,9.734,74435,0
2010-03-15,9.683,9.755,9.676,9.734,57449,0
2010-03-16,9.707,9.742,9.662,9.707,41492,0
2010-03-17,9.714,9.793,9.699,9.742,98240,0
2010-03-18,9.742,9.83,9.734,9.793,53538,0
2010-03-19,9.799,9.88,9.799,9.874,22280,0
2010-03-22,9.83,9.941,9.83,9.913,43843,0
2010-03-23,9.874,9.941,9.874,9.932,42770,0
2010-03-24,9.913,9.941,9.893,9.932,68555,0
2010-03-25,9.907,9.926,9.88,9.907,28479,0
2010-03-26,9.885,9.885,9.844,9.853,32052,0
2010-03-29,9.874,9.88,9.844,9.874,20833,0
2010-03-30,9.844,9.913,9.844,9.913,58798,0
2010-03-31,9.88,9.946,9.867,9.926,27715,0
2010-04-01,9.907,9.987,9.907,9.964,29327,0
2010-04-05,9.946,9.957,9.921,9.957,43772,0
2010-04-06,9.921,9.972,9.921,9.972,51425,0
2010-04-07,9.972,9.981,9.926,9.957,57805,0
2010-04-08,9.913,9.964,9.913,9.964,23893,0
2010-04-09,9.957,9.972,9.941,9.972,52059,0
2010-04-12,9.946,10.01,9.946,10.01,73862,0
2010-04-13,9.972,9.972,9.907,9.907,22646,0
2010-04-14,9.858,9.913,9.858,9.907,23835,0
2010-04-15,9.893,9.907,9.853,9.893,29747,0
2010-04-16,9.844,9.941,9.844,9.941,45103,0
2010-04-19,9.946,9.957,9.932,9.957,19826,0
2010-04-20,9.957,10.024,9.951,10.024,39718,0
2010-04-21,10.041,10.086,10.001,10.086,40688,0
2010-04-22,10.086,10.122,10.053,10.122,21973,0
2010-04-23,10.114,10.174,10.051,10.12,59209,0
2010-04-26,10.115,10.175,10.115,10.131,15635,0
2010-04-27,10.103,10.223,10.098,10.203,47557,0
2010-04-28,10.223,10.732,10.196,10.244,27001,0
2010-04-29,10.273,10.273,10.215,10.215,17310,0
2010-04-30,10.211,10.279,10.211,10.279,33583,0
2010-05-03,10.236,10.286,10.236,10.273,46981,0
2010-05-04,10.251,10.286,10.236,10.279,37809,0
2010-05-05,10.251,10.286,10.251,10.286,21360,0
2010-05-06,10.244,10.257,10.017,10.092,47569,0
2010-05-07,10.765,10.765,9.926,9.941,51367,0
2010-05-10,9.941,10.01,9.921,9.964,174596,0
2010-05-11,9.932,10.053,9.932,9.987,64676,0
2010-05-12,9.951,9.987,9.926,9.972,65446,0
2010-05-13,9.987,10.058,9.964,10.058,41875,0
2010-05-14,10.058,10.079,9.964,10.067,44852,0
2010-05-17,10.058,10.067,10.01,10.017,27440,0
2010-05-18,9.995,10.086,9.995,10.067,32119,0
2010-05-19,10.079,10.079,10.001,10.001,31586,0
2010-05-20,9.941,9.957,9.893,9.893,33763,0
2010-05-21,9.799,9.9,9.644,9.9,123551,0
2010-05-24,9.874,10.017,9.874,9.987,51548,0
2010-05-25,9.946,9.972,9.88,9.972,39687,0
2010-05-26,10.01,10.024,9.858,9.907,45484,0
2010-05-27,9.932,9.957,9.907,9.932,54902,0
2010-05-28,9.957,10.01,9.951,9.972,36775,0
2010-06-01,10.001,10.058,10.001,10.01,31993,0
2010-06-02,10.01,10.086,10.01,10.047,37281,0
2010-06-03,10.047,10.098,10.047,10.098,47847,0
2010-06-04,10.067,10.098,10.024,10.067,28986,0
2010-06-07,10.047,10.108,10.047,10.108,23184,0
2010-06-08,10.131,10.138,10.103,10.138,32689,0
2010-06-09,10.146,10.182,10.115,10.122,44628,0
2010-06-10,10.131,10.159,10.108,10.138,33040,0
2010-06-11,10.098,10.122,10.017,10.103,38391,0
2010-06-14,10.074,10.146,9.981,10.017,76607,0
2010-06-15,9.981,10.079,9.981,10.079,66012,0
2010-06-16,10.041,10.098,10.041,10.067,43337,0
2010-06-17,10.092,10.115,10.079,10.098,40363,0
2010-06-18,10.103,10.108,10.079,10.086,45231,0
2010-06-21,10.079,10.103,10.074,10.074,31844,0
2010-06-22,10.058,10.146,10.058,10.146,29548,0
2010-06-23,10.122,10.159,10.115,10.153,40309,0
2010-06-24,10.115,10.182,10.115,10.159,164240,0
2010-06-25,10.167,10.38,10.167,10.38,83394,0
2010-06-28,10.394,10.394,10.303,10.355,65490,0
2010-06-29,10.355,10.355,10.257,10.315,39793,0
2010-06-30,10.293,10.372,10.288,10.372,43443,0
2010-07-01,10.339,10.401,10.303,10.401,66068,0
2010-07-02,10.367,10.401,10.367,10.38,20153,0
2010-07-06,10.38,10.401,10.367,10.388,31172,0
2010-07-07,10.388,10.394,10.359,10.374,15307,0
2010-07-08,10.388,10.394,10.315,10.347,48202,0
2010-07-09,10.359,10.388,10.355,10.367,21039,0
2010-07-12,10.347,10.394,10.347,10.388,39444,0
2010-07-13,10.359,10.401,10.347,10.355,66903,0
2010-07-14,10.331,10.347,10.297,10.297,49883,0
2010-07-15,10.257,10.293,10.244,10.266,48811,0
2010-07-16,10.273,10.347,10.273,10.279,35957,0
2010-07-19,10.244,10.315,10.244,10.303,44188,0
2010-07-20,10.303,10.315,10.251,10.303,54593,0
2010-07-21,10.293,10.347,10.293,10.347,56049,0
2010-07-22,10.339,10.401,10.339,10.394,35772,0
2010-07-23,10.359,10.394,10.339,10.367,32635,0
2010-07-26,10.347,10.374,10.347,10.359,24214,0
2010-07-27,10.38,10.437,10.359,10.388,70646,0
2010-07-28,10.388,10.484,10.388,10.462,61093,0
2010-07-29,10.516,10.524,10.47,10.478,33933,0
2010-07-30,10.452,10.484,10.414,10.452,33394,0
2010-08-02,10.66,10.66,10.423,10.444,51697,0
2010-08-03,10.437,10.47,10.401,10.47,44657,0
2010-08-04,10.516,10.516,10.47,10.516,41673,0
2010-08-05,10.499,10.546,10.499,10.499,42197,0
2010-08-06,10.499,10.572,10.499,10.572,28698,0
2010-08-09,10.554,10.66,10.554,10.615,69525,0
2010-08-10,10.629,10.683,10.623,10.683,60752,0
2010-08-11,10.699,10.724,10.629,10.683,30793,0
2010-08-12,10.683,10.705,10.629,10.668,43940,0
2010-08-13,10.629,10.705,10.629,10.705,33079,0
2010-08-16,10.668,10.724,10.668,10.699,56791,0
2010-08-17,10.699,10.765,10.692,10.739,82761,0
2010-08-18,10.752,10.786,10.705,10.752,42807,0
2010-08-19,10.724,10.765,10.692,10.699,26422,0
2010-08-20,10.699,10.717,10.692,10.692,19543,0
2010-08-23,10.732,10.772,10.724,10.732,28028,0
2010-08-24,10.724,10.732,10.705,10.705,30075,0
2010-08-25,10.699,10.864,10.692,10.717,75335,0
2010-08-26,10.758,10.841,10.732,10.765,79078,0
2010-08-27,10.752,10.779,10.752,10.779,32126,0
2010-08-30,10.752,10.791,10.752,10.786,32277,0
2010-08-31,10.797,10.864,10.79,10.841,49524,0
2010-09-01,10.905,10.905,10.806,10.864,67674,0
2010-09-02,10.806,10.841,10.717,10.732,113243,0
2010-09-03,10.752,10.758,10.648,10.668,97866,0
2010-09-07,10.66,10.739,10.66,10.712,45947,0
2010-09-08,10.712,10.765,10.712,10.724,37975,0
2010-09-09,10.758,10.815,10.745,10.806,84876,0
2010-09-10,10.815,10.841,10.815,10.834,53131,0
2010-09-13,10.806,10.834,10.791,10.834,60212,0
2010-09-14,10.821,10.869,10.821,10.834,54649,0
2010-09-15,10.864,10.869,10.586,10.586,95307,0
2010-09-16,10.623,10.683,10.331,10.444,195178,0
2010-09-17,10.491,10.586,10.47,10.516,79937,0
2010-09-20,10.554,10.636,10.554,10.629,38082,0
2010-09-21,10.6,10.692,10.6,10.683,26735,0
2010-09-22,10.668,10.732,10.668,10.724,31543,0
2010-09-23,10.724,10.724,10.692,10.717,50288,0
2010-09-24,10.717,10.758,10.712,10.752,65831,0
2010-09-27,10.745,10.779,10.676,10.732,63209,0
2010-09-28,10.705,10.765,10.705,10.765,33176,0
2010-09-29,10.739,10.791,10.705,10.786,57823,0
2010-09-30,10.786,10.826,10.779,10.807,35291,0
2010-10-01,10.821,10.85,10.806,10.841,36917,0
2010-10-04,10.798,10.841,10.798,10.841,43766,0
2010-10-05,10.834,10.85,10.821,10.826,54486,0
2010-10-06,10.798,10.834,10.772,10.798,44884,0
2010-10-07,10.798,10.806,10.779,10.779,17575,0
2010-10-08,10.765,10.786,10.745,10.772,27256,0
2010-10-11,10.772,10.791,10.765,10.791,34462,0
2010-10-12,10.765,10.798,10.765,10.786,49122,0
2010-10-13,10.724,10.739,10.668,10.692,106878,0
2010-10-14,10.66,10.752,10.615,10.615,52322,0
2010-10-15,10.6,10.615,10.484,10.524,68255,0
2010-10-18,10.504,10.509,10.408,10.452,72705,0
2010-10-19,10.423,10.478,10.423,10.429,45361,0
2010-10-20,10.423,10.491,10.423,10.452,49970,0
2010-10-21,10.499,10.509,10.452,10.478,55530,0
2010-10-22,10.47,10.509,10.47,10.504,46661,0
2010-10-25,10.491,10.572,10.484,10.524,60863,0
2010-10-26,10.524,10.546,10.499,10.54,53059,0
2010-10-27,10.504,10.654,10.504,10.648,53431,0
2010-10-28,10.642,10.66,10.594,10.623,44996,0
2010-10-29,10.638,10.657,10.52,10.578,34462,0
2010-11-01,10.668,10.668,10.565,10.586,49641,0
2010-11-02,10.572,10.578,10.54,10.554,52127,0
2010-11-03,10.546,10.572,10.54,10.554,38207,0
2010-11-04,10.554,10.586,10.546,10.578,29091,0
2010-11-05,10.578,10.578,10.561,10.578,32239,0
2010-11-08,10.565,10.586,10.561,10.561,64041,0
2010-11-09,10.565,10.578,10.38,10.484,99346,0
2010-11-10,10.414,10.414,10.092,10.108,159470,0
2010-11-11,9.957,9.957,9.714,9.844,275775,0
2010-11-12,9.749,10.032,9.728,9.913,83839,0
2010-11-15,9.987,9.987,9.3884,9.3964,229504,0
2010-11-16,9.2939,9.742,9.0872,9.742,277016,0
2010-11-17,9.874,10.203,9.742,9.784,217423,0
2010-11-18,9.763,9.784,9.599,9.779,131799,0
2010-11-19,9.728,10.092,9.728,9.853,98067,0
2010-11-22,9.941,10.032,9.9,10.001,74650,0
2010-11-23,9.981,10.138,9.964,10.079,43804,0
2010-11-24,10.138,10.196,10.047,10.196,94429,0
2010-11-26,10.131,10.251,10.131,10.244,37853,0
2010-11-29,10.251,10.279,10.182,10.279,36520,0
2010-11-30,10.253,10.343,10.253,10.282,88456,0
2010-12-01,10.293,10.359,10.103,10.131,81763,0
2010-12-02,10.098,10.122,9.946,9.972,78843,0
2010-12-03,10.067,10.131,9.844,9.913,59983,0
2010-12-06,9.874,9.921,9.755,9.874,87994,0
2010-12-07,9.926,9.926,9.525,9.625,148477,0
2010-12-08,9.584,9.618,9.4481,9.546,63756,0
2010-12-09,9.4981,9.618,9.4263,9.453,59310,0
2010-12-10,9.4653,9.525,9.3569,9.4194,108325,0
2010-12-13,9.3884,9.4032,9.2049,9.4032,133766,0
2010-12-14,9.3627,9.4032,9.2049,9.3569,153296,0
2010-12-15,9.3221,9.4653,9.2357,9.4653,119344,0
2010-12-16,9.3363,9.704,9.3363,9.647,117392,0
2010-12-17,9.728,9.814,9.644,9.676,48186,0
2010-12-20,9.734,9.734,9.2252,9.3569,163982,0
2010-12-21,9.2875,9.3135,9.2252,9.2513,59131,0
2010-12-22,9.2307,9.3815,9.2307,9.3291,96485,0
2010-12-23,9.3627,9.4481,9.3221,9.4263,74696,0
2010-12-27,9.3747,9.4422,9.3353,9.4422,34312,0
2010-12-28,9.4263,9.4263,9.3076,9.3569,69714,0
2010-12-29,9.2855,9.3559,9.2281,9.3191,115683,0
2010-12-30,9.2976,9.4362,9.2976,9.3676,51917,0
2010-12-31,9.4302,9.661,9.4131,9.634,103538,0
2011-01-03,9.606,9.632,9.534,9.546,128075,0
2011-01-04,9.555,9.632,9.512,9.569,60160,0
2011-01-05,9.599,9.606,9.512,9.518,51618,0
2011-01-06,9.525,9.555,9.4263,9.4263,44264,0
2011-01-07,9.4263,9.453,9.4101,9.4422,28291,0
2011-01-10,9.4263,9.4352,9.3135,9.3569,50028,0
2011-01-11,9.349,9.349,9.2252,9.267,91144,0
2011-01-12,9.2049,9.2049,9.0067,9.0188,161479,0
2011-01-13,8.9494,8.9765,8.7716,8.8036,192122,0
2011-01-14,8.6807,8.6807,8.4622,8.5918,276848,0
2011-01-18,8.6135,8.7642,8.53,8.7219,133193,0
2011-01-19,8.7339,8.7542,8.5028,8.6551,236752,0
2011-01-20,8.6672,8.7915,8.6135,8.7716,129173,0
2011-01-21,8.7642,8.924,8.7642,8.8734,127624,0
2011-01-24,8.8878,9.1214,8.8673,9.1214,133659,0
2011-01-25,9.1025,9.3884,9.1025,9.3569,164139,0
2011-01-26,9.3884,9.3884,9.2252,9.2513,99400,0
2011-01-27,9.1717,9.2513,9.1158,9.2164,86668,0
2011-01-28,9.2307,9.2736,9.1919,9.2114,72050,0
2011-01-31,9.2076,9.2875,9.2076,9.2289,34544,0
2011-02-01,9.2581,9.2939,9.2436,9.2815,43532,0
2011-02-02,9.3135,9.3627,9.3076,9.343,31550,0
2011-02-03,9.2875,9.3301,9.2164,9.2307,100675,0
2011-02-04,9.2307,9.2307,9.1214,9.1491,98586,0
2011-02-07,9.1561,9.2939,9.1491,9.2049,48505,0
2011-02-08,9.1919,9.2815,9.1561,9.2307,61162,0
2011-02-09,9.2252,9.2815,9.164,9.2164,69893,0
2011-02-10,9.2164,9.3231,9.1767,9.3016,46285,0
2011-02-11,9.2513,9.3291,9.2252,9.2436,30644,0
2011-02-14,9.2581,9.562,9.1919,9.2815,112990,0
2011-02-15,9.2875,9.3291,9.2307,9.2581,41558,0
2011-02-16,9.2581,9.3964,9.2581,9.267,117228,0
2011-02-18,9.2745,9.2948,9.1834,9.1979,62093,0
2011-02-22,9.164,9.164,8.9821,9.0143,98730,0
2011-02-23,8.9559,9.1025,8.9494,9.0455,91028,0
2011-02-24,9.1025,9.1025,8.9692,9.0672,130080,0
2011-02-25,9.0587,9.1349,9.0446,9.1271,94294,0
2011-02-28,9.0948,9.2067,9.0948,9.1491,51074,0
2011-03-01,9.1339,9.2114,9.1339,9.1482,105305,0
2011-03-02,9.164,9.2164,9.1551,9.1979,41918,0
2011-03-03,9.1707,9.2114,9.1406,9.1551,41076,0
2011-03-04,9.1561,9.1767,9.0948,9.164,56936,0
2011-03-07,9.1482,9.1561,9.0948,9.1214,43498,0
2011-03-08,9.1349,9.1834,9.1349,9.164,38544,0
2011-03-09,9.2114,9.2114,9.1482,9.164,62198,0
2011-03-10,9.164,9.2049,9.1204,9.2049,81174,0
2011-03-11,9.1919,9.2164,9.1271,9.2114,52451,0
2011-03-14,9.2164,9.2252,9.164,9.2252,25438,0
2011-03-15,9.1416,9.2164,9.1214,9.2049,27392,0
2011-03-16,9.1834,9.2436,9.1834,9.2114,37175,0
2011-03-17,9.2067,9.2976,9.1939,9.2855,73478,0
2011-03-18,9.2436,9.3016,9.2357,9.2513,24843,0
2011-03-21,9.2513,9.2948,9.2436,9.2815,13655,0
2011-03-22,9.267,9.3144,9.1979,9.3016,114164,0
2011-03-23,9.3363,9.35,9.3086,9.35,57251,0
2011-03-24,9.3144,9.35,9.2875,9.35,83667,0
2011-03-25,9.3706,9.455,9.351,9.455,69881,0
2011-03-28,9.4593,9.64,9.4372,9.595,47500,0
2011-03-29,9.587,9.635,9.528,9.62,59263,0
2011-03-30,9.587,9.647,9.4931,9.595,100691,0
2011-03-31,9.551,9.592,9.544,9.592,28358,0
2011-04-01,9.632,9.668,9.583,9.632,47973,0
2011-04-04,9.602,9.695,9.595,9.695,54409,0
2011-04-05,9.654,9.66,9.635,9.641,17634,0
2011-04-06,9.656,9.699,9.597,9.597,26963,0
2011-04-07,9.587,9.635,9.4852,9.527,65618,0
2011-04-08,9.509,9.509,9.4223,9.4432,34859,0
2011-04-11,9.4501,9.509,9.2513,9.3026,83777,0
2011-04-12,9.3261,9.3261,9.165,9.2387,65730,0
2011-04-13,9.2875,9.3904,9.2307,9.351,57708,0
2011-04-14,9.3153,9.3301,9.2745,9.2825,28983,0
2011-04-15,9.2948,9.3086,9.2591,9.267,45605,0
2011-04-18,9.2825,9.2948,9.2114,9.2948,20462,0
2011-04-19,9.267,9.344,9.267,9.344,13285,0
2011-04-20,9.3767,9.4223,9.351,9.3706,63340,0
2011-04-21,9.3706,9.3825,9.3646,9.3767,13965,0
2011-04-25,9.3825,9.4223,9.3825,9.4052,15829,0
2011-04-26,9.3666,9.4263,9.3666,9.3944,20790,0
2011-04-27,9.4302,9.4613,9.3825,9.4613,33885,0
2011-04-28,9.4613,9.522,9.4501,9.522,23632,0
2011-04-29,9.529,9.615,9.515,9.568,24390,0
2011-05-02,9.605,9.617,9.522,9.575,50029,0
2011-05-03,9.567,9.639,9.559,9.639,34323,0
2011-05-04,9.666,9.666,9.609,9.635,30923,0
2011-05-05,9.662,9.684,9.639,9.662,37014,0
2011-05-06,9.697,9.712,9.635,9.641,21957,0
2011-05-09,9.641,9.674,9.635,9.674,28881,0
2011-05-10,9.641,9.712,9.602,9.674,58264,0
2011-05-11,9.691,9.803,9.691,9.803,63348,0
2011-05-12,9.86,9.875,9.799,9.86,51146,0
2011-05-13,9.881,9.903,9.806,9.831,34065,0
2011-05-16,9.806,9.886,9.806,9.845,27964,0
2011-05-17,9.845,9.908,9.831,9.908,39959,0
2011-05-18,9.908,9.927,9.903,9.922,42395,0
2011-05-19,9.943,9.943,9.875,9.903,41436,0
2011-05-20,9.941,9.951,9.92,9.946,49341,0
2011-05-23,9.948,9.976,9.881,9.935,49805,0
2011-05-24,9.886,9.976,9.886,9.976,19552,0
2011-05-25,9.976,10.006,9.948,9.997,43352,0
2011-05-26,9.96,10.072,9.96,10.065,33853,0
2011-05-27,10.062,10.07,10.035,10.07,40439,0
2011-05-31,10.07,10.137,10.042,10.137,46879,0
2011-06-01,10.189,10.305,10.115,10.217,47265,0
2011-06-02,10.23,10.23,10.102,10.165,48825,0
2011-06-03,10.152,10.165,10.09,10.165,32243,0
2011-06-06,10.215,10.281,10.158,10.237,68379,0
2011-06-07,10.243,10.25,10.193,10.214,33493,0
2011-06-08,10.257,10.279,10.214,10.214,43630,0
2011-06-09,10.265,10.265,10.178,10.186,37293,0
2011-06-10,10.23,10.23,10.174,10.211,35009,0
2011-06-13,10.273,10.273,10.09,10.144,46578,0
2011-06-14,10.211,10.211,10.09,10.144,22357,0
2011-06-15,10.152,10.181,10.09,10.119,30694,0
2011-06-16,10.179,10.252,10.126,10.179,34001,0
2011-06-17,10.211,10.211,10.119,10.165,21021,0
2011-06-20,10.188,10.188,10.106,10.144,25969,0
2011-06-21,10.165,10.211,10.135,10.195,29881,0
2011-06-22,10.165,10.293,10.165,10.293,30621,0
2011-06-23,10.299,10.372,10.293,10.372,28479,0
2011-06-24,10.376,10.411,10.341,10.411,28359,0
2011-06-27,10.428,10.478,10.299,10.334,68441,0
2011-06-28,10.406,10.478,10.399,10.47,45854,0
2011-06-29,10.505,10.505,10.318,10.318,62158,0
2011-06-30,10.39,10.464,10.315,10.331,27244,0
2011-07-01,10.317,10.411,10.317,10.35,32828,0
2011-07-05,10.361,10.45,10.361,10.45,24905,0
2011-07-06,10.438,10.453,10.373,10.416,52731,0
2011-07-07,10.427,10.484,10.37,10.37,53790,0
2011-07-08,10.376,10.455,10.376,10.455,18444,0
2011-07-11,10.362,10.42,10.325,10.39,54747,0
2011-07-12,10.39,10.442,10.349,10.383,39030,0
2011-07-13,10.442,10.442,10.39,10.405,26447,0
2011-07-14,10.405,10.405,10.298,10.362,52878,0
2011-07-15,10.362,10.362,10.141,10.141,56413,0
2011-07-18,10.111,10.208,9.999,9.999,91382,0
2011-07-19,10.067,10.133,10.022,10.104,25593,0
2011-07-20,10.156,10.178,10.111,10.141,34396,0
2011-07-21,10.201,10.234,10.171,10.227,36506,0
2011-07-22,10.199,10.264,10.191,10.206,19513,0
2011-07-25,10.221,10.25,10.118,10.178,24592,0
2011-07-26,10.21,10.21,10.086,10.086,33728,0
2011-07-27,10.08,10.08,9.875,9.928,111957,0
2011-07-28,9.842,9.96,9.802,9.948,50358,0
2011-07-29,9.922,9.97,9.77,9.865,57815,0
2011-08-01,9.903,10.031,9.903,9.961,61072,0
2011-08-02,10.041,10.153,10,10.153,40737,0
2011-08-03,10.184,10.271,10.184,10.271,41685,0
2011-08-04,10.305,10.345,10.215,10.268,45483,0
2011-08-05,10.278,10.278,10.077,10.147,95612,0
2011-08-08,10.115,10.115,9.6,9.647,150357,0
2011-08-09,9.719,10.178,9.654,10.178,88775,0
2011-08-10,10.255,10.285,10.098,10.278,50772,0
2011-08-11,10.285,10.297,10.108,10.108,50166,0
2011-08-12,10.191,10.271,10.147,10.233,40498,0
2011-08-15,10.249,10.405,10.249,10.405,47415,0
2011-08-16,10.398,10.42,10.361,10.383,28201,0
2011-08-17,10.434,10.491,10.376,10.42,29752,0
2011-08-18,10.383,10.383,10.292,10.325,16803,0
2011-08-19,10.34,10.357,10.271,10.357,27733,0
2011-08-22,10.361,10.42,10.332,10.42,16676,0
2011-08-23,10.34,10.47,10.34,10.45,35501,0
2011-08-24,10.47,10.549,10.39,10.398,36916,0
2011-08-25,10.434,10.462,10.316,10.411,32279,0
2011-08-26,10.328,10.416,10.328,10.388,22712,0
2011-08-29,10.47,10.525,10.398,10.525,39642,0
2011-08-30,10.556,10.556,10.491,10.51,14534,0
2011-08-31,10.589,10.589,10.487,10.503,32315,0
2011-09-01,10.568,10.597,10.534,10.597,38189,0
2011-09-02,10.547,10.679,10.539,10.661,48041,0
2011-09-06,10.652,10.652,10.578,10.638,22573,0
2011-09-07,10.625,10.746,10.625,10.746,30231,0
2011-09-08,10.767,10.795,10.717,10.759,17904,0
2011-09-09,10.768,10.768,10.646,10.699,21608,0
2011-09-12,10.699,10.775,10.64,10.747,20013,0
2011-09-13,10.803,10.824,10.705,10.783,20963,0
2011-09-14,10.811,10.811,10.633,10.633,36687,0
2011-09-15,10.675,10.675,10.503,10.546,35044,0
2011-09-16,10.573,10.611,10.522,10.522,24030,0
2011-09-19,10.579,10.602,10.503,10.531,38258,0
2011-09-20,10.546,10.619,10.546,10.562,21605,0
2011-09-21,10.626,10.626,10.546,10.595,17273,0
2011-09-22,10.531,10.699,10.522,10.691,35281,0
2011-09-23,10.674,10.739,10.657,10.69,23160,0
2011-09-26,10.705,10.768,10.653,10.682,30623,0
2011-09-27,10.775,10.775,10.712,10.768,25127,0
2011-09-28,10.783,10.856,10.775,10.84,29485,0
2011-09-29,10.907,10.929,10.849,10.849,18061,0
2011-09-30,10.93,10.97,10.781,10.781,64076,0
2011-10-03,10.675,10.948,10.675,10.811,42309,0
2011-10-04,10.875,10.875,10.638,10.665,76138,0
2011-10-05,10.719,10.727,10.578,10.653,41204,0
2011-10-06,10.676,10.683,10.61,10.625,37845,0
2011-10-07,10.657,10.705,10.565,10.705,46252,0
2011-10-10,10.697,10.782,10.674,10.732,52176,0
2011-10-11,10.705,10.782,10.674,10.724,35093,0
2011-10-12,10.711,10.753,10.631,10.674,51526,0
2011-10-13,10.625,10.774,10.601,10.759,45652,0
2011-10-14,10.832,10.863,10.753,10.848,24903,0
2011-10-17,10.811,10.875,10.767,10.832,17002,0
2011-10-18,10.832,10.855,10.782,10.848,11707,0
2011-10-19,10.848,10.863,10.795,10.848,17312,0
2011-10-20,10.848,10.883,10.802,10.883,18755,0
2011-10-21,10.896,10.952,10.887,10.896,22482,0
2011-10-24,10.974,10.974,10.824,10.899,32731,0
2011-10-25,10.909,10.924,10.801,10.876,34707,0
2011-10-26,10.875,10.875,10.802,10.855,52524,0
2011-10-27,10.848,10.875,10.832,10.863,27441,0
2011-10-28,10.904,10.92,10.836,10.913,41904,0
2011-10-31,10.916,10.962,10.876,10.962,28772,0
2011-11-01,10.962,11.031,10.869,11.018,34927,0
2011-11-02,10.99,11.004,10.923,10.923,36517,0
2011-11-03,10.994,10.994,10.916,10.994,28465,0
2011-11-04,10.994,11.055,10.977,11.031,43756,0
2011-11-07,11.072,11.072,11.027,11.065,50253,0
2011-11-08,11.072,11.072,10.997,11.011,62633,0
2011-11-09,11.031,11.031,10.936,10.986,24337,0
2011-11-10,10.986,11.009,10.936,10.936,17949,0
2011-11-11,10.997,11.058,10.997,11.05,16066,0
2011-11-14,11.173,11.209,11.065,11.144,40150,0
2011-11-15,11.165,11.268,11.156,11.165,61615,0
2011-11-16,11.193,11.193,11.116,11.185,25683,0
2011-11-17,11.129,11.173,11.077,11.123,17645,0
2011-11-18,11.085,11.156,11.077,11.138,17575,0
2011-11-21,11.077,11.138,11.077,11.092,19620,0
2011-11-22,11.077,11.156,11.077,11.129,15087,0
2011-11-23,11.123,11.138,11.058,11.1,35476,0
2011-11-25,11.076,11.128,11.076,11.121,7057,0
2011-11-28,11.144,11.216,11.116,11.216,29929,0
2011-11-29,11.173,11.193,11.165,11.165,26908,0
2011-11-30,11.172,11.208,11.142,11.201,52826,0
2011-12-01,11.165,11.216,11.165,11.216,25160,0
2011-12-02,11.191,11.215,11.179,11.201,18769,0
2011-12-05,11.155,11.231,11.155,11.223,39950,0
2011-12-06,11.191,11.253,11.179,11.179,43788,0
2011-12-07,11.179,11.29,11.179,11.29,42319,0
2011-12-08,11.253,11.349,11.223,11.297,44570,0
2011-12-09,11.238,11.336,11.238,11.336,16943,0
2011-12-12,11.297,11.413,11.282,11.381,34677,0
2011-12-13,11.422,11.43,11.355,11.355,15621,0
2011-12-14,11.349,11.422,11.342,11.366,23697,0
2011-12-15,11.349,11.413,11.305,11.349,37027,0
2011-12-16,11.312,11.405,11.312,11.366,46156,0
2011-12-19,11.355,11.366,11.349,11.366,31740,0
2011-12-20,11.342,11.366,11.321,11.366,29424,0
2011-12-21,11.342,11.413,11.336,11.413,30716,0
2011-12-22,11.437,11.46,11.413,11.46,33634,0
2011-12-23,11.484,11.492,11.46,11.492,20125,0
2011-12-27,11.512,11.589,11.484,11.589,41293,0
2011-12-28,11.544,11.701,11.544,11.645,46778,0
2011-12-29,11.615,11.701,11.615,11.686,23526,0
2011-12-30,11.714,11.769,11.629,11.686,28913,0
2012-01-03,11.701,11.745,11.679,11.73,34300,0
2012-01-04,11.679,11.878,11.63,11.811,89536,0
2012-01-05,11.811,11.965,11.745,11.93,95530,0
2012-01-06,11.93,12.057,11.93,12.041,49205,0
2012-01-09,12.002,12.047,11.95,12.01,86651,0
2012-01-10,12.018,12.071,11.989,12.026,64584,0
2012-01-11,11.965,11.965,11.79,11.834,56047,0
2012-01-12,11.827,11.923,11.827,11.863,51862,0
2012-01-13,11.871,11.909,11.863,11.885,48757,0
2012-01-17,11.893,11.909,11.827,11.827,58642,0
2012-01-18,11.827,11.878,11.811,11.834,40128,0
2012-01-19,11.847,11.915,11.834,11.915,44391,0
2012-01-20,11.885,11.93,11.871,11.909,25834,0
2012-01-23,11.909,12.026,11.909,12.002,47177,0
2012-01-24,12.035,12.057,11.957,11.957,38515,0
2012-01-25,11.945,12.035,11.885,11.885,65501,0
2012-01-26,11.915,11.996,11.915,11.95,54074,0
2012-01-27,12.026,12.09,11.972,12.09,52561,0
2012-01-30,12.082,12.295,12.082,12.295,73255,0
2012-01-31,12.304,12.425,12.269,12.36,45477,0
2012-02-01,12.415,12.502,12.388,12.465,66858,0
2012-02-02,12.422,12.509,12.252,12.295,60005,0
2012-02-03,12.252,12.358,12.12,12.181,65503,0
2012-02-06,12.211,12.211,12.082,12.167,53914,0
2012-02-07,12.211,12.216,12.149,12.173,40502,0
2012-02-08,12.173,12.245,12.158,12.211,76333,0
2012-02-09,12.205,12.259,12.199,12.223,31976,0
2012-02-10,12.231,12.275,12.216,12.223,33864,0
2012-02-13,12.158,12.199,12.141,12.199,20799,0
2012-02-14,12.223,12.223,12.047,12.057,38106,0
2012-02-15,12.128,12.128,11.957,11.972,69998,0
2012-02-16,11.972,11.972,11.701,11.73,144216,0
2012-02-17,11.672,11.842,11.558,11.818,156260,0
2012-02-21,11.803,11.957,11.803,11.93,67848,0
2012-02-22,11.901,11.93,11.855,11.915,24711,0
2012-02-23,11.893,11.945,11.842,11.878,46043,0
2012-02-24,11.885,11.95,11.885,11.95,41565,0
2012-02-27,11.93,12.128,11.909,12.128,55156,0
2012-02-28,12.104,12.158,12.104,12.141,76078,0
2012-02-29,12.141,12.181,12.104,12.149,52403,0
2012-03-01,12.181,12.275,12.134,12.275,60088,0
2012-03-02,12.295,12.351,12.216,12.31,121461,0
2012-03-05,12.373,12.403,12.281,12.328,75522,0
2012-03-06,12.289,12.302,12.238,12.289,23896,0
2012-03-07,12.259,12.403,12.231,12.381,72863,0
2012-03-08,12.358,12.415,12.358,12.403,45886,0
2012-03-09,12.487,12.557,12.48,12.557,65099,0
2012-03-12,12.532,12.571,12.458,12.565,91963,0
2012-03-13,12.487,12.548,12.444,12.532,47441,0
2012-03-14,12.487,12.517,12.245,12.295,93106,0
2012-03-15,12.245,12.245,11.776,11.878,186606,0
2012-03-16,11.745,11.878,11.328,11.589,346832,0
2012-03-19,11.492,11.863,11.43,11.776,108828,0
2012-03-20,11.776,11.937,11.753,11.842,75467,0
2012-03-21,11.915,11.95,11.842,11.923,76898,0
2012-03-22,11.957,12.026,11.937,11.937,66255,0
2012-03-23,11.93,11.989,11.93,11.95,18896,0
2012-03-26,11.945,12.026,11.901,11.93,63949,0
2012-03-27,11.93,11.965,11.834,11.965,44661,0
2012-03-28,11.93,12.071,11.93,12.071,28538,0
2012-03-29,12.018,12.09,11.98,11.989,29731,0
2012-03-30,11.989,12.043,11.937,11.937,43623,0
2012-04-02,12.026,12.075,11.989,11.989,42862,0
2012-04-03,11.989,12.082,11.937,12.082,52778,0
2012-04-04,12.041,12.181,12.026,12.134,38214,0
2012-04-05,12.128,12.149,12.057,12.082,19700,0
2012-04-09,12.026,12.141,12.018,12.141,29625,0
2012-04-10,12.082,12.252,12.082,12.191,39656,0
2012-04-11,12.128,12.252,12.128,12.211,39108,0
2012-04-12,12.082,12.173,12.065,12.075,22753,0
2012-04-13,12.09,12.128,12.01,12.041,21773,0
2012-04-16,12.026,12.071,12.026,12.065,32193,0
2012-04-17,12.075,12.134,12.047,12.071,34205,0
2012-04-18,12.075,12.181,12.075,12.181,33469,0
2012-04-19,12.158,12.173,12.104,12.167,30984,0
2012-04-20,12.128,12.141,12.096,12.141,25549,0
2012-04-23,12.128,12.141,12.09,12.141,34858,0
2012-04-24,12.141,12.173,12.12,12.173,24299,0
2012-04-25,12.149,12.181,12.141,12.173,51658,0
2012-04-26,12.167,12.245,12.134,12.245,80266,0
2012-04-27,12.267,12.319,12.238,12.281,44721,0
2012-04-30,12.252,12.342,12.252,12.328,32575,0
2012-05-01,12.342,12.41,12.31,12.342,47791,0
2012-05-02,12.289,12.415,12.289,12.373,39734,0
2012-05-03,12.335,12.381,12.302,12.358,72064,0
2012-05-04,12.31,12.335,12.281,12.289,50986,0
2012-05-07,12.275,12.31,12.275,12.295,56996,0
2012-05-08,12.275,12.351,12.275,12.335,37600,0
2012-05-09,12.295,12.403,12.295,12.381,65779,0
2012-05-10,12.381,12.422,12.373,12.395,19128,0
2012-05-11,12.295,12.388,12.295,12.388,20026,0
2012-05-14,12.342,12.428,12.342,12.373,51653,0
2012-05-15,12.358,12.422,12.295,12.302,53628,0
2012-05-16,12.289,12.358,12.281,12.358,19533,0
2012-05-17,12.328,12.496,12.328,12.358,42503,0
2012-05-18,12.335,12.472,12.328,12.458,32394,0
2012-05-21,12.428,12.436,12.381,12.422,39393,0
2012-05-22,12.388,12.526,12.373,12.509,153624,0
2012-05-23,12.539,12.571,12.458,12.548,33693,0
2012-05-24,12.565,12.588,12.509,12.539,26567,0
2012-05-25,12.628,12.628,12.517,12.602,32875,0
2012-05-29,12.58,12.671,12.526,12.571,50081,0
2012-05-30,12.616,12.628,12.532,12.548,26447,0
2012-05-31,12.526,12.628,12.517,12.602,32608,0
2012-06-01,12.588,12.602,12.532,12.588,48526,0
2012-06-04,12.565,12.596,12.509,12.539,63732,0
2012-06-05,12.532,12.602,12.532,12.588,35312,0
2012-06-06,12.588,12.647,12.58,12.647,45509,0
2012-06-07,12.663,12.663,12.517,12.596,46199,0
2012-06-08,12.571,12.732,12.571,12.693,54661,0
2012-06-11,12.656,12.78,12.616,12.772,55963,0
2012-06-12,12.656,12.716,12.656,12.671,44458,0
2012-06-13,12.602,12.61,12.465,12.496,84468,0
2012-06-14,12.48,12.48,12.252,12.259,141884,0
2012-06-15,12.302,12.365,12.128,12.211,118812,0
2012-06-18,12.275,12.395,12.231,12.365,94303,0
2012-06-19,12.335,12.422,12.302,12.335,55037,0
2012-06-20,12.328,12.472,12.328,12.415,67623,0
2012-06-21,12.436,12.472,12.302,12.328,57320,0
2012-06-22,12.328,12.365,12.275,12.358,63744,0
2012-06-25,12.319,12.395,12.238,12.395,77089,0
2012-06-26,12.342,12.532,12.259,12.532,93510,0
2012-06-27,12.517,12.557,12.509,12.539,22444,0
2012-06-28,12.539,12.539,12.472,12.526,33589,0
2012-06-29,12.499,12.599,12.499,12.583,100059,0
2012-07-02,12.602,12.772,12.571,12.772,40813,0
2012-07-03,12.693,12.794,12.671,12.693,23698,0
2012-07-05,12.671,12.732,12.663,12.724,51462,0
2012-07-06,12.709,12.747,12.671,12.724,56196,0
2012-07-09,12.732,12.747,12.709,12.732,42289,0
2012-07-10,12.709,12.806,12.671,12.794,103622,0
2012-07-11,12.763,12.884,12.763,12.842,36115,0
2012-07-12,12.709,12.763,12.685,12.724,31303,0
2012-07-13,12.678,12.877,12.671,12.842,68199,0
2012-07-16,12.954,12.954,12.835,12.855,42531,0
2012-07-17,12.9,12.9,12.788,12.819,42919,0
2012-07-18,12.891,12.891,12.849,12.849,39165,0
2012-07-19,12.835,12.923,12.806,12.827,34423,0
2012-07-20,12.827,12.87,12.806,12.827,35579,0
2012-07-23,12.747,12.891,12.747,12.813,68633,0
2012-07-24,12.87,12.87,12.794,12.819,46528,0
2012-07-25,12.863,12.877,12.819,12.835,27435,0
2012-07-26,12.849,12.923,12.819,12.906,30820,0
2012-07-27,12.863,12.999,12.863,12.968,81265,0
2012-07-30,12.968,12.992,12.906,12.929,33954,0
2012-07-31,12.912,12.967,12.824,12.953,43416,0
2012-08-01,12.992,13.012,12.906,12.906,40549,0
2012-08-02,12.884,12.977,12.849,12.877,50994,0
2012-08-03,12.884,12.946,12.827,12.835,34746,0
2012-08-06,12.87,12.999,12.87,12.906,65588,0
2012-08-07,12.906,12.923,12.827,12.863,57680,0
2012-08-08,12.849,12.891,12.842,12.849,22855,0
2012-08-09,12.891,12.891,12.755,12.755,35836,0
2012-08-10,12.755,12.8,12.716,12.763,43196,0
2012-08-13,12.794,12.794,12.565,12.61,80387,0
2012-08-14,12.565,12.716,12.565,12.656,81058,0
2012-08-15,12.755,12.788,12.656,12.747,62091,0
2012-08-16,12.755,12.877,12.755,12.855,34922,0
2012-08-17,12.855,12.891,12.827,12.863,43145,0
2012-08-20,12.827,12.884,12.806,12.863,23503,0
2012-08-21,12.87,12.87,12.616,12.623,56621,0
2012-08-22,12.565,12.58,12.509,12.509,112190,0
2012-08-23,12.517,12.61,12.509,12.509,64425,0
2012-08-24,12.517,12.571,12.517,12.517,37516,0
2012-08-27,12.526,12.571,12.526,12.539,51288,0
2012-08-28,12.557,12.647,12.539,12.647,30847,0
2012-08-29,12.532,12.685,12.532,12.671,51314,0
2012-08-30,12.64,12.685,12.616,12.656,26304,0
2012-08-31,12.643,12.804,12.643,12.735,60946,0
2012-09-04,12.806,12.806,12.732,12.732,31513,0
2012-09-05,12.724,12.763,12.678,12.685,58759,0
2012-09-06,12.671,12.716,12.557,12.64,67768,0
2012-09-07,12.647,12.663,12.616,12.647,28867,0
2012-09-10,12.685,12.685,12.61,12.64,69737,0
2012-09-11,12.663,12.788,12.663,12.788,44550,0
2012-09-12,12.747,12.8,12.732,12.794,52936,0
2012-09-13,12.747,12.937,12.747,12.842,116837,0
2012-09-14,12.835,12.954,12.78,12.835,56225,0
2012-09-17,12.842,12.906,12.732,12.849,109931,0
2012-09-18,12.863,12.954,12.8,12.946,68208,0
2012-09-19,12.937,13.063,12.929,13.063,105728,0
2012-09-20,13.055,13.121,13.04,13.121,31813,0
2012-09-21,13.145,13.202,13.121,13.167,54278,0
2012-09-24,13.241,13.277,13.151,13.247,122163,0
2012-09-25,13.226,13.326,13.187,13.211,40389,0
2012-09-26,13.21,13.432,13.21,13.418,71661,0
2012-09-27,13.334,13.464,13.326,13.456,70644,0
2012-09-28,13.492,13.585,13.396,13.525,53803,0
2012-10-01,13.524,13.567,13.509,13.555,78051,0
2012-10-02,13.561,13.561,13.502,13.515,53125,0
2012-10-03,13.532,13.567,13.455,13.555,45394,0
2012-10-04,13.568,13.568,13.498,13.516,27220,0
2012-10-05,13.524,13.524,13.424,13.476,33465,0
2012-10-08,13.561,13.561,13.471,13.561,12526,0
2012-10-09,13.491,13.532,13.37,13.401,48977,0
2012-10-10,13.463,13.463,13.247,13.253,60489,0
2012-10-11,13.151,13.247,13.151,13.167,20952,0
2012-10-12,13.241,13.261,13.145,13.187,39173,0
2012-10-15,13.159,13.218,13.137,13.218,46208,0
2012-10-16,13.18,13.18,13.063,13.098,66011,0
2012-10-17,13.04,13.069,12.984,13.063,98234,0
2012-10-18,13.033,13.055,12.906,12.968,106802,0
2012-10-19,12.915,12.968,12.877,12.923,62049,0
2012-10-22,12.9,12.954,12.877,12.946,65227,0
2012-10-23,12.897,12.975,12.846,12.953,100119,0
2012-10-24,13.012,13.261,12.992,13.247,116152,0
2012-10-25,13.218,13.305,13.187,13.298,61596,0
2012-10-26,13.246,13.379,13.246,13.37,54299,0
2012-10-31,13.357,13.503,13.326,13.364,88342,0
2012-11-01,13.388,13.388,13.195,13.195,89987,0
2012-11-02,13.201,13.21,13.053,13.053,57677,0
2012-11-05,13.04,13.088,12.946,12.946,82825,0
2012-11-06,12.99,13.179,12.99,13.15,74328,0
2012-11-07,13.186,13.364,13.128,13.357,50377,0
2012-11-08,13.305,13.51,13.305,13.439,36137,0
2012-11-09,13.439,13.533,13.37,13.425,58327,0
2012-11-12,13.432,13.533,13.432,13.477,21424,0
2012-11-13,13.464,13.503,13.379,13.456,43362,0
2012-11-14,13.447,13.447,13.232,13.241,53528,0
2012-11-15,13.277,13.297,12.832,12.99,148535,0
2012-11-16,12.982,13.277,12.982,13.269,51788,0
2012-11-19,13.269,13.425,13.253,13.425,69260,0
2012-11-20,13.477,13.484,13.357,13.456,52148,0
2012-11-21,13.498,13.542,13.439,13.516,42400,0
2012-11-23,13.556,13.556,13.503,13.542,9710,0
2012-11-26,13.542,13.542,13.472,13.51,51005,0
2012-11-27,13.484,13.611,13.484,13.602,57319,0
2012-11-28,13.602,13.648,13.561,13.648,62062,0
2012-11-29,13.635,13.677,13.533,13.602,68510,0
2012-11-30,13.594,13.648,13.585,13.618,45974,0
2012-12-03,13.67,13.67,13.472,13.51,98005,0
2012-12-04,13.525,13.542,13.464,13.542,56722,0
2012-12-05,13.533,13.542,13.484,13.51,48390,0
2012-12-06,13.516,13.533,13.477,13.533,38398,0
2012-12-07,13.51,13.525,13.402,13.425,62627,0
2012-12-10,13.498,13.51,13.349,13.357,51927,0
2012-12-11,13.418,13.456,13.312,13.34,68415,0
2012-12-12,13.21,13.277,13.136,13.166,122556,0
2012-12-13,13.145,13.21,13.084,13.104,81586,0
2012-12-14,13.053,13.069,12.904,12.928,98812,0
2012-12-17,12.967,12.967,12.626,12.818,328237,0
2012-12-18,12.66,12.777,12.576,12.674,289776,0
2012-12-19,12.846,12.928,12.777,12.853,178077,0
2012-12-20,12.961,13.01,12.904,12.967,101040,0
2012-12-21,12.904,13.157,12.904,13.084,106874,0
2012-12-24,13.084,13.084,13.01,13.031,34376,0
2012-12-26,13.018,13.045,12.875,12.928,36096,0
2012-12-27,12.89,12.904,12.591,12.735,171003,0
2012-12-28,12.792,12.928,12.744,12.897,145024,0
2012-12-31,12.89,13.005,12.846,12.953,124999,0
2013-01-02,13.084,13.292,13.045,13.292,100643,0
2013-01-03,13.292,13.425,13.284,13.34,69771,0
2013-01-04,13.388,13.41,13.318,13.396,83667,0
2013-01-07,13.396,13.432,13.37,13.418,101971,0
2013-01-08,13.432,13.484,13.41,13.484,45839,0
2013-01-09,13.503,13.556,13.447,13.516,47494,0
2013-01-10,13.542,13.556,13.472,13.556,48440,0
2013-01-11,13.603,13.603,13.526,13.595,69616,0
2013-01-14,13.586,13.586,13.498,13.542,52694,0
2013-01-15,13.542,13.561,13.447,13.485,40836,0
2013-01-16,13.464,13.542,13.37,13.526,69799,0
2013-01-17,13.526,13.586,13.504,13.526,50080,0
2013-01-18,13.511,13.569,13.492,13.504,36069,0
2013-01-22,13.557,13.557,13.478,13.526,70756,0
2013-01-23,13.485,13.542,13.485,13.534,53415,0
2013-01-24,13.526,13.62,13.498,13.62,46993,0
2013-01-25,13.629,13.629,13.586,13.603,27488,0
2013-01-28,13.629,13.629,13.439,13.485,65108,0
2013-01-29,13.472,13.561,13.356,13.356,79286,0
2013-01-30,13.388,13.418,13.34,13.388,40571,0
2013-01-31,13.432,13.478,13.402,13.478,60287,0
2013-02-01,13.511,13.557,13.432,13.478,55245,0
2013-02-04,13.542,13.542,13.425,13.526,87643,0
2013-02-05,13.492,13.526,13.485,13.504,26960,0
2013-02-06,13.517,13.549,13.472,13.549,44008,0
2013-02-07,13.569,13.612,13.534,13.542,28443,0
2013-02-08,13.569,13.586,13.504,13.511,32256,0
2013-02-11,13.549,13.549,13.511,13.542,27267,0
2013-02-12,13.561,13.578,13.526,13.578,33992,0
2013-02-13,13.57,13.733,13.549,13.733,93014,0
2013-02-14,13.68,13.68,13.465,13.499,64680,0
2013-02-15,13.658,13.658,13.425,13.478,37574,0
2013-02-19,13.499,13.527,13.447,13.504,34959,0
2013-02-20,13.492,13.517,13.447,13.492,28828,0
2013-02-21,13.517,13.562,13.504,13.549,29514,0
2013-02-22,13.558,13.579,13.517,13.579,28815,0
2013-02-25,13.596,13.596,13.499,13.517,24028,0
2013-02-26,13.517,13.517,13.418,13.504,38696,0
2013-02-27,13.511,13.527,13.447,13.492,36909,0
2013-02-28,13.492,13.549,13.465,13.549,37350,0
2013-03-01,13.587,13.614,13.562,13.604,29894,0
2013-03-04,13.587,13.614,13.549,13.587,18190,0
2013-03-05,13.587,13.604,13.558,13.562,51203,0
2013-03-06,13.517,13.587,13.517,13.542,28775,0
2013-03-07,13.549,13.579,13.485,13.485,28054,0
2013-03-08,13.447,13.517,13.41,13.517,63410,0
2013-03-11,13.499,13.499,13.26,13.26,81337,0
2013-03-12,13.215,13.26,12.985,13.072,228870,0
2013-03-13,13.232,13.232,12.826,12.847,176584,0
2013-03-14,12.854,12.854,12.495,12.526,263439,0
2013-03-15,12.526,12.666,12.391,12.637,246985,0
2013-03-18,12.65,12.964,12.65,12.877,119574,0
2013-03-19,12.869,12.969,12.752,12.915,107127,0
2013-03-20,12.862,12.969,12.854,12.938,93288,0
2013-03-21,12.93,12.969,12.826,12.826,91789,0
2013-03-22,12.798,12.84,12.697,12.76,121039,0
2013-03-25,12.752,12.76,12.624,12.735,102888,0
2013-03-26,12.681,12.713,12.641,12.666,96320,0
2013-03-27,12.681,12.743,12.659,12.72,22171,0
2013-03-28,12.769,12.819,12.76,12.785,38037,0
2013-04-01,12.847,12.93,12.84,12.877,46745,0
2013-04-02,12.84,12.877,12.826,12.869,35946,0
2013-04-03,12.84,12.847,12.798,12.833,57786,0
2013-04-04,12.798,12.84,12.798,12.819,43911,0
2013-04-05,12.869,12.986,12.728,12.986,48370,0
2013-04-08,12.986,13.087,12.986,13.015,32038,0
2013-04-09,13.006,13.029,12.956,13.001,94569,0
2013-04-10,12.938,13.073,12.938,13.015,99906,0
2013-04-11,12.987,13.059,12.977,13.015,19713,0
2013-04-12,13.059,13.059,12.884,12.987,33847,0
2013-04-15,12.915,12.965,12.906,12.924,41516,0
2013-04-16,12.906,12.93,12.833,12.93,43980,0
2013-04-17,12.956,12.956,12.9,12.915,9273,0
2013-04-18,12.906,12.987,12.906,12.956,56689,0
2013-04-19,12.97,13.059,12.97,13.059,21847,0
2013-04-22,13.074,13.082,13.035,13.074,32414,0
2013-04-23,13.082,13.12,13.035,13.074,52134,0
2013-04-24,13.074,13.074,12.987,13.023,28932,0
2013-04-25,12.977,13.051,12.977,13.051,16009,0
2013-04-26,13.035,13.066,12.993,13.066,34262,0
2013-04-29,13.015,13.059,13.002,13.042,69949,0
2013-04-30,13.015,13.082,12.987,13.066,54828,0
2013-05-01,13.066,13.066,13.007,13.042,52595,0
2013-05-02,13.042,13.042,13.007,13.023,47519,0
2013-05-03,13.015,13.015,12.915,12.97,85773,0
2013-05-06,12.965,13.095,12.9,13.042,132346,0
2013-05-07,13.059,13.087,13.029,13.082,55581,0
2013-05-08,13.029,13.042,12.869,12.956,112922,0
2013-05-09,12.924,13.002,12.924,12.948,46295,0
2013-05-10,12.938,12.993,12.93,12.987,59448,0
2013-05-13,12.994,12.994,12.825,12.84,69155,0
2013-05-14,12.825,12.9,12.791,12.862,57422,0
2013-05-15,12.9,12.9,12.798,12.884,46073,0
2013-05-16,12.877,13.068,12.877,13.06,69366,0
2013-05-17,13.008,13.113,13.002,13.105,87907,0
2013-05-20,13.096,13.168,13.06,13.105,69852,0
2013-05-21,13.105,13.105,13.03,13.088,34346,0
2013-05-22,13.084,13.096,12.939,12.965,65853,0
2013-05-23,12.987,12.987,12.884,12.924,34493,0
2013-05-24,12.907,12.93,12.84,12.84,35404,0
2013-05-28,12.877,12.884,12.75,12.784,35921,0
2013-05-29,12.75,12.776,12.536,12.585,127759,0
2013-05-30,12.57,12.628,12.445,12.482,63714,0
2013-05-31,12.549,12.549,11.989,12.16,198554,0
2013-06-03,12.158,12.2,11.893,12.03,178490,0
2013-06-04,11.923,12.14,11.84,12.103,119495,0
2013-06-05,12.14,12.271,12.118,12.233,70714,0
2013-06-06,12.182,12.372,12.182,12.332,61190,0
2013-06-07,12.307,12.561,12.254,12.529,56185,0
2013-06-10,12.482,12.499,12.14,12.233,82608,0
2013-06-11,12.089,12.089,11.846,12.045,81978,0
2013-06-12,11.975,12.005,11.731,11.762,161013,0
2013-06-13,11.636,11.861,11.545,11.806,185824,0
2013-06-14,11.839,11.975,11.839,11.975,74533,0
2013-06-17,11.952,12.022,11.876,11.909,84253,0
2013-06-18,11.901,11.901,11.649,11.67,125405,0
2013-06-19,11.67,11.823,11.67,11.762,111984,0
2013-06-20,11.693,11.723,11.545,11.601,92351,0
2013-06-21,11.67,11.731,11.368,11.532,190851,0
2013-06-24,11.418,11.418,11.082,11.149,216704,0
2013-06-25,11.181,11.337,11.014,11.251,105456,0
2013-06-26,11.368,11.62,11.368,11.601,63648,0
2013-06-27,11.594,11.831,11.594,11.799,69438,0
2013-06-28,11.787,11.852,11.693,11.831,60558,0
2013-07-01,11.861,11.959,11.839,11.93,62910,0
2013-07-02,11.901,11.938,11.772,11.772,49547,0
2013-07-03,11.693,11.701,11.569,11.636,28952,0
2013-07-05,11.545,11.561,11.377,11.443,62928,0
2013-07-08,11.483,11.552,11.384,11.505,97887,0
2013-07-09,11.532,11.601,11.458,11.513,99685,0
2013-07-10,11.483,11.545,11.473,11.52,61628,0
2013-07-11,11.612,11.717,11.54,11.628,51519,0
2013-07-12,11.657,11.679,11.45,11.492,81954,0
2013-07-15,11.533,11.578,11.459,11.499,90247,0
2013-07-16,11.523,11.523,11.368,11.506,43064,0
2013-07-17,11.52,11.587,11.459,11.546,24926,0
2013-07-18,11.554,11.612,11.418,11.513,27388,0
2013-07-19,11.492,11.492,11.343,11.368,73491,0
2013-07-22,11.337,11.337,11.25,11.322,106419,0
2013-07-23,11.258,11.474,11.258,11.474,71732,0
2013-07-24,11.459,11.483,11.377,11.377,78626,0
2013-07-25,11.312,11.312,11.142,11.218,109154,0
2013-07-26,11.136,11.218,11.113,11.136,85646,0
2013-07-29,11.148,11.337,11.148,11.312,94037,0
2013-07-30,11.343,11.362,11.218,11.29,66685,0
2013-07-31,11.235,11.312,11.148,11.297,86224,0
2013-08-01,11.264,11.297,11.18,11.227,109268,0
2013-08-02,11.195,11.273,11.195,11.258,31904,0
2013-08-05,11.173,11.25,11.121,11.128,63960,0
2013-08-06,11.105,11.105,10.942,10.988,151791,0
2013-08-07,10.906,10.978,10.906,10.962,47787,0
2013-08-08,10.962,10.996,10.906,10.942,180575,0
2013-08-09,10.906,11.068,10.889,11.027,38606,0
2013-08-12,10.956,11.074,10.956,11.011,66733,0
2013-08-13,11.003,11.115,10.972,11.003,74894,0
2013-08-14,10.956,11.012,10.868,10.889,93239,0
2013-08-15,10.757,10.802,10.719,10.741,247641,0
2013-08-16,10.794,10.794,10.571,10.712,194299,0
2013-08-19,10.62,10.62,10.481,10.534,151954,0
2013-08-20,10.503,10.627,10.456,10.612,221461,0
2013-08-21,10.534,10.62,10.509,10.612,57483,0
2013-08-22,10.68,10.826,10.627,10.741,177379,0
2013-08-23,10.741,11.144,10.689,10.956,214067,0
2013-08-26,10.898,10.997,10.812,10.834,89700,0
2013-08-27,10.757,10.843,10.757,10.757,51596,0
2013-08-28,10.719,10.868,10.719,10.78,61827,0
2013-08-29,10.705,10.802,10.627,10.773,71699,0
2013-08-30,10.705,10.751,10.571,10.68,94952,0
2013-09-03,10.612,10.706,10.612,10.691,51621,0
2013-09-04,10.65,10.774,10.636,10.736,47837,0
2013-09-05,10.714,10.736,10.628,10.628,60282,0
2013-09-06,10.65,10.728,10.628,10.706,63402,0
2013-09-09,10.68,10.741,10.663,10.698,74445,0
2013-09-10,10.674,10.728,10.664,10.681,71840,0
2013-09-11,10.641,10.672,10.62,10.641,82878,0
2013-09-12,10.681,10.728,10.674,10.681,42255,0
2013-09-13,10.691,10.743,10.681,10.743,36596,0
2013-09-16,10.766,10.925,10.766,10.782,139387,0
2013-09-17,10.782,10.938,10.774,10.917,60845,0
2013-09-18,10.91,11.21,10.892,11.184,68797,0
2013-09-19,11.154,11.272,11.133,11.193,86682,0
2013-09-20,11.249,11.28,11.147,11.272,74280,0
2013-09-23,11.243,11.378,11.217,11.257,47311,0
2013-09-24,11.203,11.357,11.203,11.322,37964,0
2013-09-25,11.312,11.37,11.29,11.312,25553,0
2013-09-26,11.29,11.411,11.217,11.264,44150,0
2013-09-27,11.234,11.33,11.217,11.29,63731,0
2013-09-30,11.234,11.363,11.234,11.257,50220,0
2013-10-01,11.297,11.297,11.249,11.28,26317,0
2013-10-02,11.264,11.322,11.21,11.28,44482,0
2013-10-03,11.249,11.29,11.203,11.243,46589,0
2013-10-04,11.21,11.243,11.179,11.193,29657,0
2013-10-07,11.179,11.226,11.147,11.147,48046,0
2013-10-08,11.102,11.126,11.025,11.057,66144,0
2013-10-09,11.031,11.102,11.031,11.094,22751,0
2013-10-10,11.072,11.111,11.025,11.049,51557,0
2013-10-11,11.05,11.119,11.041,11.104,36144,0
2013-10-14,11.025,11.095,11,11.086,42692,0
2013-10-15,11.073,11.095,11.017,11.073,28781,0
2013-10-16,11.05,11.128,11.041,11.112,37360,0
2013-10-17,11.135,11.381,11.135,11.333,47631,0
2013-10-18,11.389,11.406,11.316,11.359,71123,0
2013-10-21,11.365,11.406,11.333,11.341,55079,0
2013-10-22,11.341,11.432,11.333,11.365,60047,0
2013-10-23,11.389,11.562,11.389,11.545,101011,0
2013-10-24,11.522,11.603,11.512,11.539,35644,0
2013-10-25,11.539,11.697,11.532,11.69,34345,0
2013-10-28,11.675,11.87,11.639,11.823,70182,0
2013-10-29,11.798,11.894,11.798,11.87,37793,0
2013-10-30,11.839,11.839,11.69,11.792,48136,0
2013-10-31,11.752,11.798,11.681,11.729,40996,0
2013-11-01,11.681,11.69,11.539,11.539,42661,0
2013-11-04,11.613,11.629,11.512,11.512,110042,0
2013-11-05,11.512,11.512,11.448,11.448,43114,0
2013-11-06,11.456,11.498,11.406,11.406,23849,0
2013-11-07,11.372,11.432,11.359,11.415,28355,0
2013-11-08,11.415,11.415,11.291,11.316,62045,0
2013-11-11,11.389,11.471,11.307,11.432,48528,0
2013-11-12,11.354,11.354,11.104,11.112,108478,0
2013-11-13,11.079,11.148,11.079,11.12,71260,0
2013-11-14,11.113,11.206,11.113,11.156,45101,0
2013-11-15,11.136,11.174,11.12,11.156,43871,0
2013-11-18,11.148,11.246,11.113,11.206,62035,0
2013-11-19,11.156,11.253,11.148,11.246,32365,0
2013-11-20,11.206,11.221,11.142,11.166,81031,0
2013-11-21,11.148,11.148,11.079,11.12,51578,0
2013-11-22,11.095,11.174,11.05,11.166,69803,0
2013-11-25,11.113,11.148,11.079,11.113,62132,0
2013-11-26,11.095,11.188,11.079,11.079,62546,0
2013-11-27,11.104,11.136,11.05,11.058,55182,0
2013-11-29,11.113,11.113,11.058,11.095,15647,0
2013-12-02,11.128,11.128,10.992,11.073,93806,0
2013-12-03,11.042,11.136,10.983,11.017,65253,0
2013-12-04,10.983,11,10.891,10.891,62049,0
2013-12-05,10.875,10.916,10.787,10.844,107625,0
2013-12-06,10.868,10.974,10.764,10.9,85808,0
2013-12-09,10.882,10.967,10.882,10.931,69035,0
2013-12-10,10.916,10.959,10.82,10.925,105262,0
2013-12-11,10.874,10.899,10.825,10.89,88709,0
2013-12-12,10.834,10.874,10.778,10.842,107820,0
2013-12-13,10.8,10.874,10.747,10.762,82496,0
2013-12-16,10.732,10.786,10.709,10.739,153152,0
2013-12-17,10.716,10.881,10.709,10.851,131215,0
2013-12-18,10.851,11.008,10.851,10.952,123501,0
2013-12-19,10.925,11.144,10.916,11.128,102472,0
2013-12-20,11.066,11.206,11.066,11.157,84346,0
2013-12-23,11.149,11.321,11.149,11.198,206491,0
2013-12-24,11.239,11.239,11.144,11.223,80364,0
2013-12-26,11.176,11.255,11.104,11.181,148202,0
2013-12-27,11.157,11.181,11.104,11.121,123365,0
2013-12-30,11.104,11.104,11.008,11.017,96953,0
2013-12-31,11.042,11.095,10.984,11.042,134939,0
2014-01-02,10.992,11.073,10.983,11.066,36437,0
2014-01-03,11.088,11.157,11.032,11.157,40895,0
2014-01-06,11.149,11.369,11.149,11.357,111401,0
2014-01-07,11.386,11.469,11.378,11.396,126121,0
2014-01-08,11.351,11.411,11.336,11.386,65662,0
2014-01-09,11.404,11.489,11.404,11.438,32252,0
2014-01-10,11.455,11.539,11.455,11.518,43068,0
2014-01-13,11.537,11.569,11.461,11.487,26776,0
2014-01-14,11.453,11.518,11.437,11.487,64866,0
2014-01-15,11.461,11.518,11.461,11.518,22910,0
2014-01-16,11.495,11.551,11.495,11.537,42133,0
2014-01-17,11.521,11.622,11.521,11.578,30311,0
2014-01-21,11.594,11.646,11.569,11.578,54871,0
2014-01-22,11.587,11.612,11.569,11.569,38677,0
2014-01-23,11.587,11.659,11.587,11.653,79179,0
2014-01-24,11.69,11.755,11.653,11.722,63193,0
2014-01-27,11.675,11.746,11.612,11.622,62495,0
2014-01-28,11.612,11.682,11.612,11.675,48571,0
2014-01-29,11.675,11.69,11.675,11.682,24785,0
2014-01-30,11.666,11.698,11.659,11.666,39811,0
2014-01-31,11.667,11.746,11.667,11.738,38214,0
2014-02-03,11.772,11.873,11.772,11.781,97928,0
2014-02-04,11.789,11.883,11.781,11.818,79695,0
2014-02-05,11.789,11.834,11.772,11.818,49564,0
2014-02-06,11.827,11.834,11.793,11.809,53363,0
2014-02-07,11.789,11.844,11.772,11.834,59378,0
2014-02-10,11.844,11.891,11.834,11.873,51116,0
2014-02-11,11.866,11.908,11.866,11.883,105744,0
2014-02-12,11.952,11.952,11.856,11.856,55426,0
2014-02-13,11.865,11.907,11.856,11.89,38494,0
2014-02-14,11.882,11.882,11.842,11.882,17614,0
2014-02-18,11.865,11.907,11.865,11.872,14534,0
2014-02-19,11.865,11.899,11.825,11.825,57374,0
2014-02-20,11.807,11.833,11.778,11.793,118497,0
2014-02-21,11.825,11.825,11.786,11.786,34737,0
2014-02-24,11.833,11.842,11.786,11.786,71164,0
2014-02-25,11.799,11.825,11.786,11.786,24042,0
2014-02-26,11.799,11.842,11.799,11.816,37061,0
2014-02-27,11.825,11.872,11.799,11.842,34963,0
2014-02-28,11.842,11.889,11.842,11.882,41900,0
2014-03-03,11.907,11.952,11.89,11.922,83815,0
2014-03-04,11.937,11.976,11.937,11.937,72578,0
2014-03-05,11.947,12.05,11.947,11.976,92340,0
2014-03-06,11.947,11.986,11.906,11.922,104159,0
2014-03-07,11.899,11.899,11.816,11.816,70027,0
2014-03-10,11.8,11.922,11.8,11.906,35021,0
2014-03-11,11.914,11.922,11.898,11.906,10904,0
2014-03-12,11.905,12.017,11.905,11.992,30216,0
2014-03-13,12.036,12.036,11.999,12.017,51810,0
2014-03-14,12.043,12.043,11.967,11.967,37158,0
2014-03-17,12.008,12.017,11.975,11.992,31143,0
2014-03-18,11.975,11.992,11.929,11.985,41443,0
2014-03-19,11.967,12.008,11.888,11.929,83044,0
2014-03-20,11.905,11.913,11.847,11.88,34560,0
2014-03-21,11.913,11.959,11.888,11.951,24501,0
2014-03-24,11.951,11.967,11.929,11.951,34778,0
2014-03-25,11.937,11.967,11.913,11.945,32419,0
2014-03-26,11.921,12.095,11.913,11.999,130385,0
2014-03-27,12.026,12.036,11.959,12.017,46460,0
2014-03-28,12.026,12.043,11.985,11.992,52349,0
2014-03-31,11.985,12.017,11.967,12.017,34134,0
2014-04-01,11.985,11.985,11.951,11.975,59086,0
2014-04-02,11.959,11.967,11.951,11.951,32826,0
2014-04-03,11.951,11.967,11.921,11.945,32538,0
2014-04-04,12.017,12.026,11.929,11.937,67364,0
2014-04-07,11.945,12.05,11.945,12.017,67100,0
2014-04-08,12.036,12.068,11.999,12.026,92322,0
2014-04-09,12.036,12.068,12.017,12.068,54073,0
2014-04-10,12.074,12.104,12.059,12.068,144593,0
2014-04-11,12.073,12.163,12.073,12.129,68933,0
2014-04-14,12.163,12.179,12.104,12.129,26310,0
2014-04-15,12.135,12.144,12.104,12.135,47947,0
2014-04-16,12.129,12.135,12.12,12.129,36751,0
2014-04-17,12.129,12.144,12.112,12.12,54918,0
2014-04-21,12.112,12.144,12.112,12.129,98231,0
2014-04-22,12.163,12.163,12.129,12.135,83975,0
2014-04-23,12.135,12.217,12.135,12.179,93458,0
2014-04-24,12.179,12.217,12.179,12.179,79039,0
2014-04-25,12.217,12.25,12.217,12.227,67273,0
2014-04-28,12.275,12.282,12.213,12.235,134658,0
2014-04-29,12.227,12.25,12.198,12.206,69031,0
2014-04-30,12.206,12.39,12.206,12.314,204733,0
2014-05-01,12.332,12.428,12.297,12.414,66504,0
2014-05-02,12.399,12.409,12.351,12.367,62102,0
2014-05-05,12.367,12.428,12.367,12.399,51220,0
2014-05-06,12.399,12.477,12.399,12.428,69465,0
2014-05-07,12.436,12.534,12.436,12.528,59134,0
2014-05-08,12.587,12.596,12.543,12.587,50592,0
2014-05-09,12.596,12.596,12.561,12.578,42066,0
2014-05-12,12.553,12.655,12.553,12.639,93415,0
2014-05-13,12.631,12.687,12.624,12.662,42500,0
2014-05-14,12.696,12.704,12.644,12.687,28186,0
2014-05-15,12.704,12.737,12.696,12.737,57611,0
2014-05-16,12.798,12.805,12.737,12.737,61995,0
2014-05-19,12.791,12.805,12.756,12.765,38618,0
2014-05-20,12.783,12.812,12.756,12.812,34906,0
2014-05-21,12.805,12.805,12.746,12.765,27684,0
2014-05-22,12.791,12.828,12.765,12.828,38107,0
2014-05-23,12.828,12.9,12.791,12.9,31151,0
2014-05-27,12.874,12.933,12.874,12.917,40585,0
2014-05-28,12.953,12.977,12.917,12.977,21738,0
2014-05-29,12.977,12.985,12.933,12.985,42884,0
2014-05-30,12.993,13.016,12.933,12.962,32939,0
2014-06-02,12.985,13.002,12.874,12.907,64018,0
2014-06-03,12.891,12.968,12.819,12.836,95916,0
2014-06-04,12.812,12.812,12.696,12.696,62007,0
2014-06-05,12.696,12.746,12.466,12.662,121800,0
2014-06-06,12.713,12.9,12.696,12.874,50402,0
2014-06-09,12.933,12.933,12.851,12.851,53806,0
2014-06-10,12.917,12.917,12.774,12.819,56917,0
2014-06-11,12.866,12.866,12.791,12.819,40742,0
2014-06-12,12.819,12.916,12.819,12.906,21899,0
2014-06-13,12.977,12.977,12.819,12.827,21982,0
2014-06-16,12.899,12.899,12.827,12.85,10899,0
2014-06-17,12.85,12.866,12.797,12.797,34121,0
2014-06-18,12.797,12.866,12.797,12.835,43611,0
2014-06-19,12.857,12.882,12.835,12.857,53946,0
2014-06-20,12.866,12.952,12.819,12.932,44459,0
2014-06-23,12.942,12.942,12.882,12.899,17995,0
2014-06-24,12.906,12.916,12.857,12.857,47097,0
2014-06-25,12.866,12.891,12.842,12.891,48045,0
2014-06-26,12.916,12.916,12.85,12.916,22002,0
2014-06-27,12.891,12.942,12.874,12.874,53645,0
2014-06-30,12.906,12.906,12.857,12.857,41540,0
2014-07-01,12.899,12.899,12.804,12.804,39098,0
2014-07-02,12.797,12.804,12.574,12.599,104298,0
2014-07-03,12.566,12.566,12.47,12.47,111191,0
2014-07-07,12.456,12.623,12.43,12.599,47171,0
2014-07-08,12.641,12.694,12.629,12.668,37622,0
2014-07-09,12.623,12.636,12.538,12.629,30559,0
2014-07-10,12.636,12.668,12.636,12.641,15766,0
2014-07-11,12.627,12.684,12.59,12.684,41448,0
2014-07-14,12.659,12.684,12.641,12.676,24858,0
2014-07-15,12.693,12.693,12.621,12.659,22015,0
2014-07-16,12.634,12.701,12.621,12.693,15233,0
2014-07-17,12.718,12.753,12.701,12.726,21226,0
2014-07-18,12.71,12.762,12.71,12.718,21847,0
2014-07-21,12.743,12.804,12.676,12.772,55163,0
2014-07-22,12.804,12.804,12.762,12.797,14013,0
2014-07-23,12.819,12.857,12.797,12.811,25368,0
2014-07-24,12.789,12.819,12.743,12.789,16158,0
2014-07-25,12.789,12.857,12.789,12.85,16601,0
2014-07-28,12.882,12.882,12.811,12.857,24969,0
2014-07-29,12.874,12.933,12.819,12.874,52257,0
2014-07-30,12.866,12.866,12.762,12.762,23243,0
2014-07-31,12.726,12.797,12.684,12.762,30872,0
2014-08-01,12.753,12.753,12.693,12.726,44369,0
2014-08-04,12.726,12.726,12.667,12.701,35259,0
2014-08-05,12.701,12.726,12.65,12.726,25583,0
2014-08-06,12.726,12.762,12.718,12.762,16230,0
2014-08-07,12.762,12.953,12.743,12.953,37356,0
2014-08-08,12.953,13.002,12.916,12.977,10553,0
2014-08-11,12.977,12.977,12.943,12.943,33336,0
2014-08-12,12.977,12.977,12.819,12.857,39788,0
2014-08-13,12.89,12.89,12.841,12.865,17416,0
2014-08-14,12.865,12.898,12.856,12.856,34929,0
2014-08-15,12.874,12.915,12.856,12.898,17600,0
2014-08-18,12.89,12.905,12.881,12.898,21429,0
2014-08-19,12.915,12.961,12.898,12.942,31259,0
2014-08-20,12.985,12.985,12.924,12.942,41316,0
2014-08-21,12.977,12.977,12.952,12.968,27810,0
2014-08-22,12.952,13.017,12.89,13.017,43466,0
2014-08-25,13.008,13.026,12.915,12.942,62623,0
2014-08-26,12.952,13.065,12.905,12.952,56954,0
2014-08-27,13.008,13.142,12.968,12.977,54604,0
2014-08-28,12.993,13.017,12.942,13.002,20652,0
2014-08-29,12.985,13.017,12.968,12.968,38482,0
2014-09-02,12.942,12.993,12.898,12.898,47600,0
2014-09-03,12.898,12.977,12.89,12.942,53479,0
2014-09-04,12.952,12.977,12.849,12.905,57261,0
2014-09-05,12.942,12.993,12.932,12.942,46501,0
2014-09-08,12.968,12.985,12.932,12.932,41847,0
2014-09-09,12.993,12.993,12.932,12.932,45476,0
2014-09-10,12.942,12.993,12.932,12.977,28472,0
2014-09-11,12.984,13.073,12.984,13.001,30427,0
2014-09-12,13.001,13.047,12.88,12.88,49577,0
2014-09-15,12.896,13.031,12.863,12.888,75301,0
2014-09-16,12.872,12.896,12.814,12.854,19017,0
2014-09-17,12.888,12.888,12.807,12.88,36342,0
2014-09-18,12.88,13.007,12.88,13.007,32867,0
2014-09-19,13.026,13.087,13.016,13.087,28686,0
2014-09-22,13.047,13.065,12.992,13.056,61268,0
2014-09-23,13.073,13.073,13.016,13.056,23431,0
2014-09-24,13.016,13.082,12.984,13.073,28315,0
2014-09-25,13.047,13.082,12.967,12.992,31914,0
2014-09-26,12.967,13.073,12.967,13.065,43229,0
2014-09-29,13.007,13.039,12.95,13.039,57178,0
2014-09-30,13.056,13.124,13.026,13.124,43476,0
2014-10-01,13.149,13.233,13.056,13.082,56418,0
2014-10-02,13.065,13.065,12.984,12.984,62801,0
2014-10-03,12.967,13.198,12.967,13.105,67869,0
2014-10-06,13.142,13.249,13.105,13.182,32937,0
2014-10-07,13.149,13.226,13.115,13.19,27823,0
2014-10-08,13.175,13.242,13.149,13.167,48944,0
2014-10-09,13.182,13.182,13.142,13.167,33750,0
2014-10-10,13.127,13.152,13.033,13.108,60846,0
2014-10-13,13.048,13.089,12.986,13.048,67540,0
2014-10-14,13.033,13.057,12.952,12.993,41129,0
2014-10-15,12.977,13.033,12.897,12.977,74278,0
2014-10-16,12.977,13.009,12.923,12.977,58810,0
2014-10-17,12.986,13.026,12.942,12.942,54441,0
2014-10-20,12.977,13.009,12.923,13.009,70018,0
2014-10-21,12.986,13.009,12.914,12.977,69154,0
2014-10-22,12.961,12.961,12.904,12.952,48423,0
2014-10-23,12.968,12.968,12.889,12.897,50567,0
2014-10-24,12.923,12.961,12.914,12.952,11412,0
2014-10-27,12.961,12.986,12.914,12.961,68848,0
2014-10-28,12.968,12.993,12.932,12.977,58709,0
2014-10-29,13.002,13.009,12.993,13.009,18306,0
2014-10-30,12.993,13.018,11.698,13.018,17034,0
2014-10-31,13.026,13.026,12.952,13.009,14260,0
2014-11-03,13.026,13.026,12.986,13.009,36689,0
2014-11-04,13.033,13.084,12.977,13.033,33766,0
2014-11-05,13.033,13.033,12.961,13.026,39445,0
2014-11-06,13.026,13.04,12.993,13.04,35952,0
2014-11-07,13.057,13.108,13.002,13.04,44238,0
2014-11-10,13.066,13.099,13.002,13.04,32391,0
2014-11-11,13.026,13.033,13.002,13.009,40608,0
2014-11-12,13.042,13.042,12.988,13.021,27519,0
2014-11-13,13.012,13.068,12.996,13.06,19698,0
2014-11-14,13.042,13.06,13.012,13.035,16146,0
2014-11-17,13.068,13.068,12.935,12.954,16108,0
2014-11-18,12.925,12.996,12.925,12.996,11151,0
2014-11-19,12.964,12.988,12.964,12.988,17222,0
2014-11-20,12.988,12.996,12.925,12.945,22342,0
2014-11-21,12.988,12.988,12.874,12.882,38275,0
2014-11-24,12.85,12.899,12.749,12.899,111274,0
2014-11-25,12.925,12.925,12.834,12.874,32276,0
2014-11-26,12.857,12.891,12.857,12.891,28964,0
2014-11-28,12.891,12.891,12.857,12.866,18294,0
2014-12-01,12.916,12.925,12.866,12.874,24005,0
2014-12-02,12.857,12.97,12.857,12.954,28245,0
2014-12-03,12.954,13.012,12.954,12.996,28195,0
2014-12-04,12.996,13.078,12.996,13.078,28813,0
2014-12-05,13.078,13.087,12.988,13.068,21709,0
2014-12-08,13.051,13.051,13.021,13.051,45791,0
2014-12-09,13.029,13.103,13.029,13.093,38191,0
2014-12-10,13.026,13.153,13.017,13.128,66919,0
2014-12-11,13.1,13.128,13.04,13.04,64043,0
2014-12-12,13.04,13.1,13.04,13.09,51688,0
2014-12-15,13.084,13.221,13.057,13.136,37679,0
2014-12-16,13.178,13.221,13.128,13.153,43462,0
2014-12-17,13.145,13.172,13.1,13.162,20238,0
2014-12-18,13.162,13.202,13.109,13.136,90278,0
2014-12-19,13.153,13.172,13.136,13.136,24486,0
2014-12-22,13.145,13.195,13.136,13.172,44202,0
2014-12-23,13.195,13.272,13.153,13.202,46617,0
2014-12-24,13.272,13.272,13.202,13.202,30393,0
2014-12-26,13.272,13.29,13.23,13.28,15058,0
2014-12-29,13.221,13.29,13.221,13.246,32235,0
2014-12-30,13.314,13.314,13.246,13.246,46201,0
2014-12-31,13.314,13.336,13.23,13.263,66542,0
2015-01-02,13.246,13.28,13.23,13.23,71221,0
2015-01-05,13.28,13.418,13.246,13.355,109548,0
2015-01-06,13.418,13.567,13.418,13.523,117474,0
2015-01-07,13.567,13.665,13.514,13.656,74965,0
2015-01-08,13.656,13.656,13.549,13.614,43140,0
2015-01-09,13.656,13.71,13.614,13.702,42668,0
2015-01-12,13.764,13.792,13.702,13.782,52237,0
2015-01-13,13.785,13.838,13.633,13.682,100705,0
2015-01-14,13.704,13.785,13.64,13.767,64756,0
2015-01-15,13.795,13.862,13.749,13.852,18692,0
2015-01-16,13.852,13.905,13.785,13.852,26574,0
2015-01-20,13.87,13.87,13.785,13.838,14206,0
2015-01-21,13.81,13.838,13.722,13.775,68019,0
2015-01-22,13.81,13.81,13.69,13.722,46836,0
2015-01-23,13.739,13.758,13.704,13.722,34916,0
2015-01-26,13.739,13.81,13.729,13.803,22031,0
2015-01-27,13.795,13.945,13.795,13.917,64450,0
2015-01-28,13.971,14.086,13.937,14.034,66228,0
2015-01-29,14.034,14.104,14.034,14.05,32023,0
2015-01-30,14.104,14.166,14.104,14.139,27223,0
2015-02-02,14.139,14.22,14.139,14.193,55153,0
2015-02-03,14.139,14.23,14.139,14.166,64598,0
2015-02-04,14.139,14.166,14.024,14.042,61771,0
2015-02-05,14.117,14.133,13.971,14.014,67190,0
2015-02-06,13.964,13.964,13.843,13.843,21656,0
2015-02-09,13.843,13.927,13.82,13.897,31502,0
2015-02-10,13.862,13.889,13.739,13.889,52164,0
2015-02-11,13.845,13.92,13.797,13.863,46033,0
2015-02-12,13.832,13.966,13.769,13.94,51340,0
2015-02-13,13.983,13.983,13.873,13.883,47188,0
2015-02-17,13.9,13.9,13.391,13.479,178861,0
2015-02-18,13.487,13.668,13.463,13.668,47734,0
2015-02-19,13.617,13.823,13.617,13.699,42255,0
2015-02-20,13.769,13.832,13.769,13.813,25962,0
2015-02-23,13.873,13.9,13.832,13.845,19633,0
2015-02-24,13.787,13.863,13.714,13.823,23152,0
2015-02-25,13.93,13.974,13.823,13.948,40467,0
2015-02-26,13.974,13.974,13.891,13.9,36093,0
2015-02-27,13.92,13.948,13.9,13.948,24248,0
2015-03-02,13.94,13.948,13.873,13.912,28172,0
2015-03-03,13.891,13.93,13.863,13.93,38300,0
2015-03-04,13.92,14,13.92,14,78819,0
2015-03-05,13.974,14.07,13.974,14.07,11759,0
2015-03-06,13.974,14.009,13.873,13.93,40748,0
2015-03-09,13.92,13.92,13.832,13.9,24682,0
2015-03-10,13.891,13.957,13.855,13.883,24563,0
2015-03-11,13.909,13.923,13.848,13.886,16563,0
2015-03-12,13.876,13.923,13.876,13.876,10774,0
2015-03-13,13.902,13.902,13.835,13.866,12165,0
2015-03-16,13.848,13.848,13.761,13.789,33358,0
2015-03-17,13.761,13.789,13.636,13.662,29186,0
2015-03-18,13.7,13.848,13.694,13.789,22932,0
2015-03-19,13.816,13.826,13.743,13.779,17953,0
2015-03-20,13.779,13.914,13.779,13.902,30348,0
2015-03-23,13.943,13.951,13.848,13.923,18878,0
2015-03-24,13.902,13.951,13.893,13.951,11812,0
2015-03-25,13.943,13.943,13.858,13.909,32781,0
2015-03-26,13.893,13.893,13.816,13.886,12165,0
2015-03-27,13.933,14.116,13.933,14.074,75864,0
2015-03-30,14.057,14.084,13.969,14.032,48881,0
2015-03-31,14.004,14.032,13.978,14.022,35074,0
2015-04-01,14.032,14.041,13.96,13.96,49572,0
2015-04-02,13.951,13.986,13.893,13.893,23975,0
2015-04-06,13.914,13.978,13.866,13.886,47024,0
2015-04-07,13.886,13.986,13.886,13.978,10325,0
2015-04-08,13.986,14.102,13.986,14.074,44128,0
2015-04-09,14.065,14.093,14.022,14.057,24155,0
2015-04-10,14.057,14.102,13.923,13.923,28031,0
2015-04-13,13.981,14.036,13.896,14.026,77432,0
2015-04-14,14.044,14.105,14.036,14.105,16937,0
2015-04-15,14.135,14.152,14.052,14.118,41532,0
2015-04-16,14.143,14.17,14.11,14.152,28971,0
2015-04-17,14.152,14.179,14.127,14.127,23046,0
2015-04-20,14.135,14.198,14.127,14.135,18469,0
2015-04-21,14.179,14.179,14.127,14.16,23082,0
2015-04-22,14.135,14.179,14.088,14.097,36509,0
2015-04-23,14.118,14.207,14.105,14.11,32720,0
2015-04-24,14.179,14.188,14.052,14.069,38058,0
2015-04-27,14.078,14.11,13.989,13.997,39408,0
2015-04-28,14.036,14.118,14.016,14.097,27536,0
2015-04-29,14.052,14.11,14.007,14.036,10142,0
2015-04-30,14.007,14.11,14.007,14.11,15095,0
2015-05-01,14.127,14.143,14.016,14.088,36873,0
2015-05-04,14.088,14.097,14.026,14.036,22470,0
2015-05-05,14.078,14.078,13.944,13.971,11294,0
2015-05-06,13.971,13.971,13.745,13.781,48488,0
2015-05-07,13.772,13.781,13.67,13.735,45627,0
2015-05-08,13.791,13.879,13.772,13.879,21204,0
2015-05-11,13.879,14.088,13.818,13.896,44364,0
2015-05-12,13.842,13.851,13.628,13.645,130660,0
2015-05-13,13.721,13.729,13.621,13.647,39430,0
2015-05-14,13.689,13.721,13.656,13.681,23152,0
2015-05-15,13.681,13.795,13.681,13.775,75448,0
2015-05-18,13.785,13.785,13.613,13.621,45330,0
2015-05-19,13.594,13.656,13.575,13.656,29342,0
2015-05-20,13.656,13.656,13.519,13.519,24411,0
2015-05-21,13.565,13.594,13.474,13.496,64187,0
2015-05-22,13.456,13.49,13.428,13.446,59142,0
2015-05-26,13.446,13.49,13.428,13.482,23795,0
2015-05-27,13.474,13.519,13.474,13.512,30029,0
2015-05-28,13.519,13.519,13.437,13.446,42981,0
2015-05-29,13.482,13.496,13.437,13.437,10086,0
2015-06-01,13.437,13.482,13.437,13.446,36405,0
2015-06-02,13.437,13.474,13.383,13.446,55917,0
2015-06-03,13.437,13.437,13.288,13.288,104988,0
2015-06-04,13.305,13.33,13.228,13.252,83559,0
2015-06-05,13.209,13.228,13.041,13.041,78055,0
2015-06-08,13.103,13.112,12.902,12.902,81493,0
2015-06-09,12.85,12.85,12.693,12.766,109513,0
2015-06-10,12.675,12.817,12.675,12.802,69666,0
2015-06-11,12.812,12.896,12.812,12.896,29495,0
2015-06-12,12.87,13.005,12.87,12.933,58013,0
2015-06-15,12.943,12.962,12.896,12.953,77617,0
2015-06-16,12.943,12.979,12.943,12.979,19716,0
2015-06-17,12.996,13.038,12.896,13.038,64622,0
2015-06-18,12.988,13.029,12.988,13.029,67472,0
2015-06-19,13.038,13.098,13.038,13.098,51286,0
2015-06-22,13.098,13.107,13.046,13.064,43310,0
2015-06-23,13.064,13.145,13.055,13.136,50550,0
2015-06-24,13.145,13.153,13.046,13.098,42851,0
2015-06-25,13.046,13.214,13.022,13.145,149759,0
2015-06-26,13.136,13.145,13.082,13.082,44108,0
2015-06-29,13.107,13.145,13.046,13.046,41258,0
2015-06-30,13.082,13.082,12.97,13.029,90874,0
2015-07-01,13.029,13.029,13.005,13.013,34306,0
2015-07-02,13.029,13.055,12.988,12.988,37038,0
2015-07-06,13.013,13.088,13.013,13.082,36930,0
2015-07-07,13.126,13.284,13.126,13.241,47869,0
2015-07-08,13.276,13.354,13.232,13.354,21311,0
2015-07-09,13.362,13.37,13.258,13.344,37839,0
2015-07-10,13.31,13.317,13.232,13.276,33164,0
2015-07-13,13.278,13.278,13.198,13.244,26748,0
2015-07-14,13.278,13.278,13.217,13.227,32339,0
2015-07-15,13.235,13.313,13.198,13.295,33118,0
2015-07-16,13.305,13.337,13.295,13.313,30150,0
2015-07-17,13.313,13.32,13.305,13.305,13827,0
2015-07-20,13.347,13.347,13.235,13.235,25162,0
2015-07-21,13.261,13.269,13.227,13.244,14281,0
2015-07-22,13.278,13.278,13.174,13.18,28560,0
2015-07-23,13.208,13.227,13.164,13.198,44205,0
2015-07-24,13.235,13.287,13.164,13.164,46812,0
2015-07-27,13.164,13.198,13.109,13.119,39332,0
2015-07-28,13.109,13.208,13.109,13.164,20629,0
2015-07-29,13.189,13.295,13.18,13.252,22104,0
2015-07-30,13.278,13.278,13.235,13.269,11902,0
2015-07-31,13.287,13.295,13.235,13.278,38537,0
2015-08-03,13.313,13.313,13.295,13.295,24190,0
2015-08-04,13.337,13.337,13.269,13.269,31170,0
2015-08-05,13.252,13.278,13.217,13.252,32645,0
2015-08-06,13.235,13.393,13.235,13.393,23843,0
2015-08-07,13.482,13.514,13.447,13.498,56221,0
2015-08-10,13.504,13.514,13.287,13.287,49642,0
2015-08-11,13.313,13.429,13.305,13.422,12283,0
2015-08-12,13.44,13.469,13.405,13.405,12178,0
2015-08-13,13.415,13.415,13.377,13.405,10034,0
2015-08-14,13.368,13.432,13.331,13.405,29307,0
2015-08-17,13.45,13.492,13.405,13.423,47006,0
2015-08-18,13.405,13.44,13.322,13.423,60194,0
2015-08-19,13.377,13.432,13.34,13.423,12964,0
2015-08-20,13.405,13.484,13.396,13.469,26152,0
2015-08-21,13.423,13.5,13.423,13.5,18488,0
2015-08-24,13.368,13.423,13.368,13.415,23420,0
2015-08-25,13.377,13.423,13.377,13.405,28970,0
2015-08-26,13.415,13.415,13.262,13.306,49262,0
2015-08-27,13.271,13.35,13.271,13.35,29874,0
2015-08-28,13.322,13.415,13.289,13.297,29984,0
2015-08-31,13.306,13.35,13.297,13.315,24465,0
2015-09-01,13.377,13.405,13.35,13.405,34046,0
2015-09-02,13.405,13.492,13.405,13.476,11500,0
2015-09-03,13.516,13.572,13.492,13.562,17133,0
2015-09-04,13.61,13.672,13.562,13.672,15668,0
2015-09-08,13.628,13.749,13.628,13.729,30772,0
2015-09-09,13.758,13.758,13.672,13.711,21305,0
2015-09-10,13.672,13.689,13.562,13.562,26816,0
2015-09-11,13.594,13.761,13.594,13.7,51572,0
2015-09-14,13.7,13.743,13.538,13.538,26568,0
2015-09-15,13.502,13.584,13.502,13.556,23320,0
2015-09-16,13.556,13.556,13.471,13.529,24445,0
2015-09-17,13.584,13.684,13.538,13.594,38622,0
2015-09-18,13.621,13.799,13.621,13.684,29934,0
2015-09-21,13.667,13.667,13.621,13.648,10874,0
2015-09-22,13.63,13.828,13.603,13.818,59981,0
2015-09-23,13.761,13.844,13.761,13.818,26013,0
2015-09-24,13.789,13.838,13.771,13.771,17294,0
2015-09-25,13.789,13.818,13.676,13.684,22536,0
2015-09-28,13.648,13.658,13.594,13.613,41035,0
2015-09-29,13.603,13.771,13.603,13.771,65252,0
2015-09-30,13.706,13.838,13.693,13.715,59421,0
2015-10-01,13.715,13.799,13.715,13.799,40697,0
2015-10-02,13.799,13.89,13.779,13.89,38233,0
2015-10-05,13.911,14.042,13.799,13.838,40610,0
2015-10-06,13.799,13.985,13.799,13.976,23769,0
2015-10-07,13.985,14.376,13.906,14.273,75341,0
2015-10-08,14.273,14.273,14.076,14.135,53140,0
2015-10-09,14.126,14.181,14.109,14.117,46751,0
2015-10-12,14.247,14.376,14.109,14.376,47292,0
2015-10-13,14.343,14.343,14.202,14.292,24651,0
2015-10-14,14.389,14.389,14.155,14.211,72946,0
2015-10-15,14.145,14.174,14.05,14.11,24203,0
2015-10-16,14.118,14.136,14.11,14.118,9371,0
2015-10-19,14.155,14.202,14.096,14.174,6647,0
2015-10-20,14.255,14.265,14.127,14.249,23595,0
2015-10-21,14.211,14.343,14.145,14.164,39037,0
2015-10-22,14.192,14.292,14.118,14.145,33126,0
2015-10-23,14.211,14.255,14.211,14.211,7472,0
2015-10-26,14.202,14.249,14.155,14.164,23646,0
2015-10-27,14.23,14.255,14.155,14.164,23088,0
2015-10-28,14.202,14.361,14.202,14.343,43386,0
2015-10-29,14.326,14.343,14.23,14.292,32234,0
2015-10-30,14.282,14.408,14.282,14.408,18962,0
2015-11-02,14.428,14.549,14.37,14.436,42817,0
2015-11-03,14.389,14.49,14.37,14.398,58668,0
2015-11-04,14.408,14.615,14.37,14.533,30718,0
2015-11-05,14.5,14.533,14.326,14.343,20191,0
2015-11-06,14.23,14.343,14.164,14.164,40714,0
2015-11-09,14.118,14.145,14.014,14.068,42724,0
2015-11-10,13.948,14.183,13.929,14.183,43163,0
2015-11-11,14.239,14.265,14.127,14.265,21971,0
2015-11-12,14.214,14.277,14.098,14.106,30512,0
2015-11-13,14.098,14.268,14.079,14.147,32399,0
2015-11-16,14.138,14.277,14.138,14.205,27515,0
2015-11-17,14.147,14.185,14.12,14.12,17202,0
2015-11-18,14.166,14.195,14.112,14.166,11539,0
2015-11-19,14.166,14.258,14.166,14.214,9321,0
2015-11-20,14.195,14.312,14.195,14.312,42718,0
2015-11-23,14.295,14.355,14.295,14.355,9208,0
2015-11-24,14.295,14.364,14.295,14.322,4820,0
2015-11-25,14.304,14.364,14.304,14.329,10651,0
2015-11-27,14.304,14.484,14.304,14.402,12428,0
2015-11-30,14.412,14.412,14.355,14.355,35062,0
2015-12-01,14.431,14.457,14.346,14.373,26739,0
2015-12-02,14.337,14.412,14.337,14.373,26475,0
2015-12-03,14.312,14.346,14.285,14.295,22186,0
2015-12-04,14.258,14.457,14.258,14.422,34840,0
2015-12-07,14.393,14.457,14.393,14.393,13426,0
2015-12-08,14.383,14.563,14.383,14.563,44496,0
2015-12-09,14.52,14.563,14.484,14.494,14648,0
2015-12-10,14.439,14.494,14.422,14.439,17087,0
2015-12-11,14.494,14.494,14.242,14.242,48264,0
2015-12-14,14.233,14.233,14.069,14.106,51949,0
2015-12-15,14.061,14.147,14.061,14.129,11871,0
2015-12-16,14.098,14.268,14.098,14.242,24965,0
2015-12-17,14.214,14.402,14.214,14.402,47156,0
2015-12-18,14.373,14.529,14.373,14.484,16756,0
2015-12-21,14.464,14.59,14.464,14.581,62800,0
2015-12-22,14.529,14.572,14.52,14.529,28091,0
2015-12-23,14.537,14.545,14.52,14.537,7544,0
2015-12-24,14.51,14.6,14.51,14.563,25379,0
2015-12-28,14.529,14.718,14.529,14.632,58853,0
2015-12-29,14.76,14.817,14.572,14.745,128609,0
2015-12-30,14.718,14.807,14.682,14.807,45568,0
2015-12-31,14.863,14.872,14.76,14.789,55632,0
2016-01-04,14.692,14.838,14.692,14.833,36044,0
2016-01-05,14.833,14.944,14.833,14.872,48482,0
2016-01-06,14.89,15.041,14.89,14.96,40341,0
2016-01-07,14.986,15.022,14.916,14.953,41916,0
2016-01-08,14.951,14.968,14.916,14.916,37621,0
2016-01-11,14.916,14.916,14.826,14.853,23145,0
2016-01-12,14.89,14.934,14.833,14.843,23920,0
2016-01-13,14.883,14.883,14.819,14.819,38221,0
2016-01-14,14.883,14.883,14.781,14.829,28651,0
2016-01-15,14.703,14.91,14.703,14.893,36077,0
2016-01-19,14.938,14.946,14.81,14.81,20534,0
2016-01-20,14.81,14.866,14.703,14.747,148685,0
2016-01-21,14.738,14.81,14.729,14.81,43203,0
2016-01-22,14.829,14.938,14.812,14.902,22357,0
2016-01-25,14.836,14.902,14.752,14.792,37340,0
2016-01-26,14.866,14.875,14.747,14.875,20755,0
2016-01-27,14.902,14.929,14.875,14.893,34521,0
2016-01-28,14.893,14.929,14.893,14.91,10335,0
2016-01-29,14.946,15.084,14.946,15.084,31403,0
2016-02-01,15.127,15.127,14.972,15.009,52574,0
2016-02-02,15.017,15.188,15.017,15.127,73490,0
2016-02-03,15.045,15.194,15.045,15.119,37533,0
2016-02-04,15.146,15.181,15.136,15.136,23322,0
2016-02-05,15.188,15.235,15.092,15.092,44171,0
2016-02-08,15.101,15.232,15.101,15.101,39929,0
2016-02-09,15.159,15.188,15.127,15.146,12291,0
2016-02-10,15.146,15.309,15.146,15.264,54564,0
2016-02-11,15.257,15.321,15.183,15.191,47358,0
2016-02-12,15.294,15.294,15.138,15.191,28004,0
2016-02-16,15.191,15.191,15.086,15.138,40953,0
2016-02-17,15.094,15.175,15.094,15.12,29519,0
2016-02-18,15.167,15.219,15.134,15.191,22829,0
2016-02-19,15.167,15.21,15.129,15.167,24763,0
2016-02-22,15.12,15.2,15.12,15.148,19621,0
2016-02-23,15.157,15.277,15.157,15.277,25602,0
2016-02-24,15.277,15.312,15.248,15.303,12799,0
2016-02-25,15.321,15.338,15.312,15.328,26049,0
2016-02-26,15.277,15.312,15.248,15.248,29167,0
2016-02-29,15.257,15.376,15.257,15.366,30075,0
2016-03-01,15.385,15.443,15.321,15.348,58772,0
2016-03-02,15.303,15.401,15.297,15.321,42555,0
2016-03-03,15.321,15.385,15.321,15.366,21032,0
2016-03-04,15.338,15.477,15.328,15.328,64769,0
2016-03-07,15.419,15.429,15.328,15.376,33829,0
2016-03-08,15.321,15.419,15.294,15.312,50278,0
2016-03-09,15.32,15.41,15.294,15.294,14772,0
2016-03-10,15.31,15.357,15.294,15.294,18879,0
2016-03-11,15.331,15.341,15.26,15.26,9090,0
2016-03-14,15.28,15.404,15.28,15.36,11244,0
2016-03-15,15.323,15.392,15.306,15.315,15026,0
2016-03-16,15.306,15.36,15.306,15.36,22078,0
2016-03-17,15.404,15.523,15.323,15.506,34226,0
2016-03-18,15.462,15.483,15.423,15.423,17141,0
2016-03-21,15.423,15.452,15.423,15.452,17531,0
2016-03-22,15.442,15.462,15.423,15.423,46791,0
2016-03-23,15.452,15.551,15.442,15.551,33237,0
2016-03-24,15.543,15.608,15.509,15.533,23683,0
2016-03-28,15.506,15.533,15.481,15.523,18091,0
2016-03-29,15.498,15.56,15.498,15.551,34293,0
2016-03-30,15.551,15.59,15.543,15.59,21732,0
2016-03-31,15.543,15.629,15.543,15.59,17689,0
2016-04-01,15.543,15.615,15.543,15.599,21884,0
2016-04-04,15.614,15.643,15.6,15.633,21818,0
2016-04-05,15.643,15.715,15.633,15.715,27505,0
2016-04-06,15.653,15.771,15.653,15.753,31933,0
2016-04-07,15.653,15.954,15.653,15.934,48077,0
2016-04-08,15.934,16.001,15.753,15.801,28648,0
2016-04-11,15.791,15.873,15.733,15.873,33703,0
2016-04-12,15.864,16.1,15.844,16.09,75347,0
2016-04-13,16.139,16.23,15.975,16.13,55321,0
2016-04-14,16.049,16.13,16.049,16.086,15580,0
2016-04-15,16.121,16.252,16.067,16.252,23260,0
2016-04-18,16.178,16.351,16.178,16.244,60724,0
2016-04-19,16.207,16.295,16.121,16.26,93599,0
2016-04-20,16.244,16.313,16.127,16.217,25463,0
2016-04-21,16.197,16.226,16.121,16.139,16325,0
2016-04-22,16.121,16.226,16.102,16.102,18139,0
2016-04-25,16.102,16.121,15.946,16.04,31219,0
2016-04-26,15.995,16.077,15.956,15.956,18626,0
2016-04-27,15.856,15.946,15.836,15.919,33060,0
2016-04-28,15.866,15.956,15.846,15.946,29064,0
2016-04-29,15.919,15.975,15.919,15.975,20817,0
2016-05-02,15.946,16.004,15.909,16.004,48589,0
2016-05-03,15.995,16.023,15.919,15.985,45499,0
2016-05-04,15.946,15.995,15.846,15.946,49896,0
2016-05-05,15.946,15.995,15.866,15.995,43437,0
2016-05-06,15.995,16.023,15.936,15.995,36901,0
2016-05-09,16.014,16.014,15.927,15.946,42022,0
2016-05-10,15.956,15.985,15.919,15.927,34585,0
2016-05-11,15.919,15.985,15.909,15.966,45401,0
2016-05-12,15.988,16.071,15.904,16.034,24699,0
2016-05-13,16.017,16.097,16.017,16.061,31950,0
2016-05-16,16.052,16.061,16.017,16.043,12969,0
2016-05-17,16.007,16.052,15.939,15.949,28516,0
2016-05-18,15.949,15.997,15.896,15.896,44707,0
2016-05-19,15.868,15.887,15.572,15.609,84837,0
2016-05-20,15.571,15.784,15.571,15.766,23406,0
2016-05-23,15.804,15.896,15.766,15.858,20719,0
2016-05-24,15.878,15.912,15.813,15.887,23949,0
2016-05-25,15.804,15.912,15.804,15.838,57805,0
2016-05-26,15.878,15.997,15.848,15.929,68313,0
2016-05-27,15.921,15.938,15.794,15.887,58360,0
2016-05-31,15.746,15.813,15.701,15.709,46575,0
2016-06-01,15.804,15.921,15.726,15.878,27896,0
2016-06-02,15.939,15.978,15.822,15.954,34559,0
2016-06-03,16.026,16.088,15.978,16.061,52164,0
2016-06-06,16.08,16.088,16.007,16.043,29950,0
2016-06-07,16.061,16.115,16.061,16.105,17288,0
2016-06-08,16.071,16.229,15.989,16.201,60857,0
2016-06-09,16.211,16.238,16.125,16.211,27438,0
2016-06-10,16.201,16.414,16.201,16.28,46615,0
2016-06-13,16.345,16.459,16.327,16.345,23679,0
2016-06-14,16.459,16.958,16.307,16.763,255832,0
2016-06-15,16.717,17.09,16.589,16.893,148509,0
2016-06-16,16.85,16.948,16.812,16.84,66154,0
2016-06-17,16.84,16.939,16.773,16.893,36397,0
2016-06-20,16.812,17.081,16.812,17.016,78076,0
2016-06-21,17.295,17.295,16.977,17.043,99171,0
2016-06-22,16.876,17.052,16.85,16.903,93705,0
2016-06-23,17.025,17.025,16.671,16.707,49211,0
2016-06-24,16.637,16.885,16.618,16.763,34374,0
2016-06-27,16.793,16.812,16.707,16.717,24253,0
2016-06-28,16.763,16.85,16.707,16.717,35018,0
2016-06-29,16.821,16.967,16.766,16.885,35007,0
2016-06-30,16.903,16.977,16.858,16.885,27883,0
2016-07-01,17.043,17.062,16.912,17.062,44126,0
2016-07-05,17.062,17.079,16.903,16.972,47121,0
2016-07-06,16.93,17.099,16.93,17.006,17777,0
2016-07-07,17.162,17.162,17.048,17.107,25749,0
2016-07-08,17.034,17.247,16.997,17.181,55021,0
2016-07-11,17.181,17.181,16.958,16.958,54724,0
2016-07-12,16.997,17.025,16.768,16.773,34173,0
2016-07-13,16.792,16.987,16.421,16.448,118320,0
2016-07-14,16.466,16.474,15.905,16.02,171632,0
2016-07-15,16.065,16.261,16.022,16.243,59826,0
2016-07-18,16.314,16.501,16.314,16.391,53956,0
2016-07-19,16.492,16.538,16.314,16.466,22007,0
2016-07-20,16.519,16.567,16.501,16.51,40970,0
2016-07-21,16.557,16.678,16.51,16.567,46328,0
2016-07-22,16.519,16.579,16.51,16.51,9614,0
2016-07-25,16.519,16.606,16.519,16.519,19691,0
2016-07-26,16.529,16.706,16.529,16.706,30051,0
2016-07-27,16.743,16.762,16.67,16.678,31858,0
2016-07-28,16.654,16.772,16.654,16.734,21818,0
2016-07-29,16.782,16.875,16.772,16.839,17912,0
2016-08-01,16.857,16.893,16.802,16.867,25587,0
2016-08-02,17.006,17.006,16.678,16.782,25710,0
2016-08-03,16.762,16.911,16.752,16.857,19765,0
2016-08-04,16.93,16.93,16.762,16.782,21302,0
2016-08-05,16.857,16.857,16.688,16.688,31770,0
2016-08-08,16.811,16.869,16.743,16.839,20403,0
2016-08-09,16.829,16.864,16.743,16.762,13537,0
2016-08-10,16.724,16.93,16.706,16.762,26990,0
2016-08-11,16.893,16.893,16.781,16.781,23475,0
2016-08-12,16.875,16.921,16.764,16.811,26998,0
2016-08-15,16.939,16.939,16.751,16.761,11722,0
2016-08-16,16.885,16.885,16.661,16.661,11109,0
2016-08-17,16.742,16.742,16.48,16.48,54066,0
2016-08-18,16.565,16.565,16.283,16.446,25973,0
2016-08-19,16.472,16.472,16.349,16.359,21434,0
2016-08-22,16.378,16.445,16.368,16.387,30651,0
2016-08-23,16.456,16.456,16.359,16.427,34728,0
2016-08-24,16.368,16.455,16.275,16.311,35551,0
2016-08-25,16.275,16.315,16.212,16.293,32910,0
2016-08-26,16.259,16.268,16.162,16.268,42348,0
2016-08-29,16.303,16.339,16.24,16.275,13872,0
2016-08-30,16.293,16.331,16.202,16.23,23390,0
2016-08-31,16.24,16.268,16.133,16.221,45871,0
2016-09-01,16.259,16.268,16.19,16.221,22487,0
2016-09-02,16.24,16.24,16.192,16.192,10189,0
2016-09-06,16.212,16.349,16.212,16.321,23491,0
2016-09-07,16.349,16.349,16.221,16.221,42547,0
2016-09-08,16.202,16.275,16.182,16.182,27077,0
2016-09-09,16.143,16.23,15.819,15.976,99807,0
2016-09-12,15.884,16.034,15.872,16.034,87022,0
2016-09-13,16.051,16.06,15.899,15.899,16608,0
2016-09-14,15.975,16.07,15.899,16.056,35861,0
2016-09-15,16.014,16.07,15.985,16.06,9219,0
2016-09-16,16.004,16.022,15.873,15.882,39728,0
2016-09-19,16.014,16.033,15.917,15.917,17321,0
2016-09-20,15.985,15.985,15.882,15.899,26779,0
2016-09-21,15.945,15.985,15.833,15.985,48081,0
2016-09-22,16.087,16.202,16.06,16.104,51198,0
2016-09-23,16.162,16.162,15.975,16.004,38727,0
2016-09-26,16.051,16.104,15.985,15.985,29129,0
2016-09-27,16.004,16.096,15.985,16.004,25306,0
2016-09-28,16.182,16.24,16.104,16.23,41729,0
2016-09-29,16.259,16.259,16.024,16.079,41953,0
2016-09-30,16.014,16.114,16.014,16.114,18935,0
2016-10-03,16.133,16.133,16.051,16.051,15420,0
2016-10-04,16.051,16.07,15.892,15.899,47560,0
2016-10-05,15.995,15.995,15.833,15.882,26300,0
2016-10-06,15.807,15.882,15.787,15.843,27620,0
2016-10-07,15.899,15.899,15.758,15.768,15683,0
2016-10-10,15.768,15.935,15.768,15.863,25977,0
2016-10-11,15.863,15.863,15.758,15.807,44330,0
2016-10-12,15.806,15.806,15.588,15.615,54279,0
2016-10-13,15.625,15.625,15.38,15.485,68258,0
2016-10-14,15.475,15.475,15.182,15.219,108175,0
2016-10-17,15.219,15.248,14.973,14.973,151029,0
2016-10-18,15.059,15.189,14.982,15.078,50834,0
2016-10-19,15.172,15.842,15.143,15.389,52804,0
2016-10-20,15.436,15.583,15.436,15.493,7858,0
2016-10-21,15.588,15.644,15.568,15.644,24345,0
2016-10-24,15.654,15.709,15.615,15.625,17808,0
2016-10-25,15.7,15.747,15.664,15.747,17021,0
2016-10-26,15.806,15.806,15.558,15.558,29927,0
2016-10-27,15.466,15.538,15.323,15.361,28929,0
2016-10-28,15.446,15.446,15.277,15.286,19854,0
2016-10-31,15.361,15.361,15.238,15.248,26360,0
2016-11-01,15.286,15.286,15.172,15.229,30408,0
2016-11-02,15.238,15.407,15.238,15.286,34982,0
2016-11-03,15.229,15.511,15.229,15.331,9948,0
2016-11-04,15.341,15.548,15.323,15.323,18863,0
2016-11-07,15.361,15.427,15.351,15.38,22177,0
2016-11-08,15.351,15.44,15.351,15.407,6278,0
2016-11-09,15.357,15.357,15.115,15.219,43274,0
2016-11-10,15.208,15.228,14.971,15.019,64063,0
2016-11-11,14.952,14.952,14.81,14.838,56193,0
2016-11-14,14.81,14.81,14.241,14.259,199766,0
2016-11-15,14.316,14.686,14.316,14.686,59751,0
2016-11-16,14.66,14.783,14.467,14.487,65338,0
2016-11-17,14.511,14.53,14.335,14.344,63770,0
2016-11-18,14.335,14.371,14.241,14.241,102518,0
2016-11-21,14.241,14.431,14.241,14.431,72689,0
2016-11-22,14.431,14.497,14.373,14.392,46065,0
2016-11-23,14.259,14.373,14.259,14.335,27713,0
2016-11-25,14.287,14.354,14.269,14.344,53630,0
2016-11-28,14.316,14.412,14.259,14.297,72418,0
2016-11-29,14.287,14.44,14.278,14.44,51730,0
2016-11-30,14.392,14.392,14.241,14.363,82266,0
2016-12-01,14.354,14.354,13.993,14.126,141215,0
2016-12-02,14.05,14.174,14.05,14.174,45450,0
2016-12-05,14.116,14.325,14.116,14.241,44383,0
2016-12-06,14.203,14.45,14.203,14.45,41695,0
2016-12-07,14.412,14.725,14.412,14.667,126018,0
2016-12-08,14.64,14.64,14.478,14.497,44218,0
2016-12-09,14.411,14.522,14.22,14.315,105881,0
2016-12-12,14.22,14.315,14.22,14.249,113549,0
2016-12-13,14.257,14.487,14.257,14.449,119503,0
2016-12-14,14.487,14.563,14.439,14.544,123002,0
2016-12-15,14.487,14.487,14.372,14.381,46322,0
2016-12-16,14.334,14.449,14.305,14.421,45557,0
2016-12-19,14.401,14.505,14.401,14.459,46729,0
2016-12-20,14.381,14.467,14.315,14.381,65228,0
2016-12-21,14.449,14.487,14.391,14.391,67820,0
2016-12-22,14.401,14.439,14.372,14.401,78769,0
2016-12-23,14.401,14.497,14.362,14.459,60769,0
2016-12-27,14.477,14.525,14.334,14.421,155181,0
2016-12-28,14.372,14.515,14.362,14.477,94872,0
2016-12-29,14.467,14.563,14.43,14.497,80751,0
2016-12-30,14.505,14.553,14.467,14.544,53188,0
2017-01-03,14.64,14.64,14.563,14.64,107289,0
2017-01-04,14.611,14.687,14.611,14.659,100548,0
2017-01-05,14.697,14.782,14.687,14.754,91131,0
2017-01-06,14.821,14.831,14.697,14.802,189350,0
2017-01-09,14.936,15.07,14.926,14.954,46054,0
2017-01-10,15.079,15.183,14.936,15.04,41387,0
2017-01-11,15.155,15.155,14.934,14.972,33819,0
2017-01-12,15.049,15.059,14.963,14.991,40782,0
2017-01-13,15.049,15.049,14.963,15.03,50241,0
2017-01-17,15.125,15.145,15.021,15.135,31521,0
2017-01-18,15.087,15.174,15.069,15.135,42463,0
2017-01-19,15.222,15.222,15.011,15.145,97556,0
2017-01-20,15.155,15.155,14.944,15.069,97208,0
2017-01-23,15.069,15.095,15.049,15.069,23819,0
2017-01-24,14.972,15.039,14.944,15.039,42315,0
2017-01-25,15.125,15.125,15.049,15.078,66309,0
2017-01-26,15.069,15.155,15.032,15.125,16637,0
2017-01-27,15.183,15.27,15.125,15.27,21988,0
2017-01-30,15.202,15.386,15.202,15.356,29742,0
2017-01-31,15.386,15.538,15.386,15.538,29307,0
2017-02-01,15.489,15.567,15.436,15.528,38615,0
2017-02-02,15.472,15.614,15.472,15.577,44746,0
2017-02-03,15.633,15.719,15.587,15.683,44270,0
2017-02-06,15.683,15.715,15.577,15.577,37708,0
2017-02-07,15.577,15.653,15.577,15.587,24119,0
2017-02-08,15.614,15.71,15.587,15.692,31365,0
2017-02-09,15.614,15.705,15.614,15.692,23326,0
2017-02-10,15.683,15.683,15.587,15.587,35965,0
2017-02-13,15.692,15.692,15.586,15.596,17480,0
2017-02-14,15.586,15.661,15.46,15.46,34261,0
2017-02-15,15.435,15.45,15.305,15.315,52006,0
2017-02-16,15.295,15.334,15.238,15.248,21546,0
2017-02-17,15.248,15.319,15.238,15.257,18833,0
2017-02-21,15.229,15.354,15.229,15.295,33152,0
2017-02-22,15.286,15.411,15.286,15.354,19538,0
2017-02-23,15.364,15.724,15.364,15.517,43392,0
2017-02-24,15.778,15.778,15.579,15.739,25605,0
2017-02-27,15.682,15.729,15.576,15.576,23568,0
2017-02-28,15.576,15.662,15.576,15.662,23057,0
2017-03-01,15.606,15.613,15.53,15.586,34239,0
2017-03-02,15.46,15.46,15.344,15.344,35555,0
2017-03-03,15.344,15.384,15.075,15.132,62808,0
2017-03-06,15.055,15.102,14.987,14.987,40105,0
2017-03-07,14.977,15.007,14.94,14.94,17021,0
2017-03-08,14.94,14.94,14.824,14.843,41251,0
2017-03-09,14.785,14.824,14.37,14.553,140331,0
2017-03-10,14.553,14.583,14.496,14.535,78284,0
2017-03-13,14.566,14.595,14.392,14.537,54111,0
2017-03-14,14.499,14.576,14.499,14.528,24898,0
2017-03-15,14.537,14.691,14.518,14.664,39399,0
2017-03-16,14.635,14.635,14.499,14.576,33925,0
2017-03-17,14.566,14.682,14.518,14.635,67331,0
2017-03-20,14.595,14.722,14.595,14.702,47164,0
2017-03-21,14.712,14.741,14.664,14.722,44159,0
2017-03-22,14.741,14.789,14.645,14.722,87053,0
2017-03-23,14.751,14.751,14.672,14.712,37716,0
2017-03-24,14.672,14.828,14.635,14.751,55028,0
2017-03-27,14.789,14.838,14.751,14.808,41260,0
2017-03-28,14.858,14.858,14.712,14.712,52108,0
2017-03-29,14.741,14.858,14.722,14.838,53941,0
2017-03-30,14.828,14.858,14.789,14.838,26541,0
2017-03-31,14.789,14.838,14.779,14.779,24487,0
2017-04-03,14.808,14.868,14.769,14.779,63527,0
2017-04-04,14.848,14.848,14.702,14.731,43491,0
2017-04-05,14.722,14.741,14.663,14.741,26531,0
2017-04-06,14.731,14.808,14.731,14.808,55907,0
2017-04-07,14.818,14.876,14.76,14.828,73359,0
2017-04-10,14.828,14.982,14.828,14.973,73215,0
2017-04-11,14.985,15.074,14.979,15.025,30944,0
2017-04-12,15.044,15.102,15.044,15.102,47253,0
2017-04-13,15.112,15.132,15.088,15.132,14787,0
2017-04-17,15.162,15.162,15.093,15.112,28212,0
2017-04-18,15.084,15.189,15.084,15.189,16129,0
2017-04-19,15.189,15.199,15.122,15.199,18518,0
2017-04-20,15.199,15.199,15.162,15.181,15950,0
2017-04-21,15.181,15.239,15.152,15.152,28633,0
2017-04-24,15.152,15.152,15.069,15.112,27451,0
2017-04-25,15.064,15.064,14.985,14.985,53429,0
2017-04-26,14.918,15.025,14.898,14.947,58862,0
2017-04-27,14.957,15.015,14.957,14.957,22261,0
2017-04-28,14.957,15.044,14.957,15.034,24654,0
2017-05-01,15.025,15.074,15.005,15.074,32224,0
2017-05-02,15.102,15.102,15.025,15.084,26029,0
2017-05-03,15.102,15.229,15.093,15.219,43466,0
2017-05-04,15.199,15.209,15.149,15.171,26062,0
2017-05-05,15.181,15.239,15.132,15.209,32434,0
2017-05-08,15.199,15.229,15.093,15.219,35581,0
2017-05-09,15.209,15.209,15.025,15.084,66333,0
2017-05-10,15.122,15.189,15.07,15.189,37803,0
2017-05-11,15.115,15.33,15.115,15.301,50751,0
2017-05-12,15.301,15.496,15.301,15.467,54262,0
2017-05-15,15.467,15.575,15.467,15.566,11452,0
2017-05-16,15.595,15.79,15.565,15.79,64871,0
2017-05-17,15.771,15.82,15.642,15.642,40855,0
2017-05-18,15.682,15.682,15.506,15.526,40354,0
2017-05-19,15.546,15.546,15.34,15.36,39164,0
2017-05-22,15.398,15.506,15.398,15.467,21506,0
2017-05-23,15.467,15.516,15.457,15.467,27414,0
2017-05-24,15.516,15.585,15.486,15.585,24732,0
2017-05-25,15.613,15.622,15.476,15.516,24437,0
2017-05-26,15.516,15.585,15.516,15.546,19054,0
2017-05-30,15.604,15.605,15.506,15.506,11648,0
2017-05-31,15.516,15.692,15.516,15.692,32534,0
2017-06-01,15.731,15.761,15.686,15.761,23839,0
2017-06-02,15.78,15.78,15.632,15.711,22953,0
2017-06-05,15.701,15.701,15.613,15.613,16445,0
2017-06-06,15.642,15.721,15.642,15.721,12626,0
2017-06-07,15.721,15.721,15.666,15.672,10242,0
2017-06-08,15.672,15.731,15.632,15.721,21616,0
2017-06-09,15.741,15.741,15.642,15.652,20736,0
2017-06-12,15.741,15.741,15.662,15.721,19598,0
2017-06-13,15.773,15.773,15.675,15.695,6827,0
2017-06-14,15.744,15.871,15.675,15.675,42605,0
2017-06-15,15.655,15.659,15.567,15.587,33900,0
2017-06-16,15.577,15.714,15.577,15.695,34608,0
2017-06-19,15.695,15.704,15.635,15.635,21491,0
2017-06-20,15.695,15.764,15.665,15.675,24911,0
2017-06-21,15.764,15.764,15.695,15.744,20234,0
2017-06-22,15.714,15.764,15.625,15.635,22341,0
2017-06-23,15.587,15.685,15.587,15.665,14694,0
2017-06-26,15.724,15.724,15.607,15.615,7893,0
2017-06-27,15.607,15.639,15.429,15.469,42247,0
2017-06-28,15.518,15.577,15.474,15.498,20039,0
2017-06-29,15.429,15.488,15.419,15.449,31683,0
2017-06-30,15.439,15.449,15.331,15.409,41650,0
2017-07-03,15.724,15.724,15.449,15.518,13989,0
2017-07-05,15.518,15.548,15.445,15.548,19498,0
2017-07-06,15.538,15.538,15.4,15.469,39101,0
2017-07-07,15.449,15.499,15.429,15.489,12801,0
2017-07-10,15.419,15.714,15.419,15.567,61382,0
2017-07-11,15.528,15.615,15.429,15.587,33681,0
2017-07-12,15.607,15.635,15.607,15.607,4352,0
2017-07-13,15.557,15.675,15.557,15.645,11246,0
2017-07-14,15.695,15.735,15.687,15.725,5949,0
2017-07-17,15.725,15.725,15.665,15.675,3904,0
2017-07-18,15.635,15.674,15.625,15.625,23923,0
2017-07-19,15.625,15.705,15.625,15.665,9291,0
2017-07-20,15.665,15.675,15.607,15.625,6674,0
2017-07-21,15.705,15.705,15.645,15.666,8724,0
2017-07-24,15.705,15.705,15.607,15.608,17733,0
2017-07-25,15.577,15.634,15.567,15.587,23718,0
2017-07-26,15.538,15.635,15.538,15.635,14773,0
2017-07-27,15.655,15.655,15.577,15.645,10010,0
2017-07-28,15.615,15.735,15.615,15.715,26147,0
2017-07-31,15.665,15.804,15.665,15.784,22669,0
2017-08-01,15.832,15.872,15.804,15.872,30904,0
2017-08-02,15.862,15.871,15.784,15.852,13748,0
2017-08-03,15.853,15.882,15.784,15.794,52277,0
2017-08-04,15.845,15.852,15.705,15.705,25976,0
2017-08-07,15.794,15.794,15.676,15.725,19253,0
2017-08-08,15.735,15.735,15.597,15.597,31257,0
2017-08-09,15.607,15.685,15.508,15.518,38115,0
2017-08-10,15.468,15.577,15.34,15.508,45362,0
2017-08-11,15.441,15.619,15.382,15.619,21092,0
2017-08-14,15.679,15.679,15.541,15.61,9001,0
2017-08-15,15.59,15.59,15.471,15.511,28272,0
2017-08-16,15.521,15.55,15.431,15.501,27344,0
2017-08-17,15.52,15.59,15.491,15.501,16016,0
2017-08-18,15.501,15.59,15.471,15.59,19209,0
2017-08-21,15.59,15.689,15.57,15.679,29722,0
2017-08-22,15.679,15.679,15.59,15.639,37295,0
2017-08-23,15.659,15.659,15.612,15.619,14720,0
2017-08-24,15.62,15.639,15.6,15.61,20773,0
2017-08-25,15.58,15.619,15.57,15.61,12975,0
2017-08-28,15.629,15.639,15.55,15.58,23009,0
2017-08-29,15.59,15.669,15.59,15.639,29088,0
2017-08-30,15.611,15.649,15.61,15.61,6031,0
2017-08-31,15.612,15.659,15.61,15.659,14543,0
2017-09-01,15.689,15.689,15.658,15.679,8634,0
2017-09-05,15.699,15.719,15.669,15.669,34084,0
2017-09-06,15.679,15.759,15.669,15.759,21041,0
2017-09-07,15.739,15.769,15.639,15.659,46633,0
2017-09-08,15.639,15.699,15.639,15.639,14047,0
2017-09-11,15.699,15.699,15.629,15.629,11299,0
2017-09-12,15.649,15.679,15.619,15.619,21631,0
2017-09-13,15.619,15.709,15.619,15.659,24249,0
2017-09-14,15.659,15.699,15.626,15.699,16109,0
2017-09-15,15.6,15.689,15.6,15.639,28774,0
2017-09-18,15.639,15.719,15.629,15.719,35786,0
2017-09-19,15.689,15.699,15.64,15.669,11098,0
2017-09-20,15.629,15.687,15.6,15.619,17840,0
2017-09-21,15.57,15.659,15.57,15.57,18607,0
2017-09-22,15.619,15.619,15.557,15.61,9402,0
2017-09-25,15.58,15.669,15.58,15.59,18526,0
2017-09-26,15.617,15.629,15.55,15.57,10266,0
2017-09-27,15.52,15.55,15.48,15.48,23718,0
2017-09-28,15.49,15.49,15.381,15.381,39044,0
2017-09-29,15.4,15.42,15.381,15.41,10218,0
2017-10-02,15.43,15.47,15.381,15.43,28150,0
2017-10-03,15.381,15.47,15.381,15.46,18073,0
2017-10-04,15.4,15.59,15.4,15.51,31489,0
2017-10-05,15.43,15.51,15.43,15.48,32185,0
2017-10-06,15.42,15.45,15.42,15.43,25437,0
2017-10-09,15.466,15.47,15.43,15.43,12133,0
2017-10-10,15.44,15.467,15.371,15.42,29054,0
2017-10-11,15.4,15.47,15.4,15.44,13430,0
2017-10-12,15.48,15.51,15.45,15.5,11339,0
2017-10-13,15.55,15.55,15.48,15.5,11856,0
2017-10-16,15.44,15.5089,15.44,15.48,6701,0
2017-10-17,15.52,15.52,15.48,15.48,13845,0
2017-10-18,15.51,15.51,15.391,15.47,33955,0
2017-10-19,15.46,15.49,15.4201,15.44,12503,0
2017-10-20,15.4,15.413,15.33,15.33,32643,0
2017-10-23,15.33,15.3999,15.32,15.39,26225,0
2017-10-24,15.35,15.3896,15.3,15.33,21582,0
2017-10-25,15.3,15.34,15.23,15.23,26441,0
2017-10-26,15.23,15.25,15.16,15.2,36051,0
2017-10-27,15.27,15.27,15.1,15.11,34883,0
2017-10-30,15.205,15.23,15.16,15.22,21824,0
2017-10-31,15.26,15.2698,15.18,15.21,31341,0
2017-11-01,15.2,15.359,15.2,15.21,44803,0
2017-11-02,15.23,15.33,15.21,15.33,27342,0
2017-11-03,15.3,15.33,15.2709,15.33,14040,0
2017-11-06,15.33,15.48,15.33,15.47,54261,0
2017-11-07,15.45,15.55,15.42,15.55,21059,0
2017-11-08,15.6,15.6,15.53,15.58,14754,0
2017-11-09,15.6,15.6,15.49,15.49,21483,0
2017-11-10,15.49,15.6,15.49,15.6,12294,0
