Date,Open,High,Low,Close,Volume,OpenInt
2005-05-26,12.219,12.225,12.219,12.219,1286309,0
2005-05-27,12.219,12.235,12.219,12.23,36673,0
2005-05-31,12.225,12.23,12.219,12.225,29975,0
2005-06-01,12.219,12.23,12.219,12.225,61315,0
2005-06-02,12.23,12.23,12.219,12.225,41010,0
2005-06-03,12.23,12.23,12.219,12.225,39826,0
2005-06-06,12.225,12.225,12.219,12.225,21296,0
2005-06-07,12.219,12.252,12.219,12.225,52448,0
2005-06-08,12.219,12.225,12.219,12.219,23660,0
2005-06-09,12.225,12.225,12.219,12.219,56981,0
2005-06-10,12.23,12.23,12.219,12.219,22868,0
2005-06-13,12.225,12.225,12.219,12.225,55199,0
2005-06-14,12.225,12.225,12.219,12.225,19124,0
2005-06-15,12.219,12.225,12.219,12.219,65066,0
2005-06-16,12.219,12.225,12.219,12.225,59153,0
2005-06-17,12.219,12.225,12.219,12.219,12814,0
2005-06-20,12.219,12.225,12.219,12.219,40813,0
2005-06-21,12.219,12.225,12.219,12.219,108638,0
2005-06-22,12.219,12.225,12.219,12.219,21296,0
2005-06-23,12.219,12.225,12.219,12.219,207417,0
2005-06-24,12.219,12.225,12.219,12.219,67240,0
2005-06-27,12.219,12.225,12.219,12.219,126190,0
2005-06-28,12.219,12.225,12.219,12.219,72165,0
2005-06-29,12.225,12.225,12.219,12.219,25238,0
2005-06-30,12.225,12.225,12.219,12.225,12025,0
2005-07-01,12.219,12.225,12.219,12.225,26617,0
2005-07-05,12.219,12.219,12.219,12.219,55797,0
2005-07-06,12.219,12.219,11.846,11.95,215702,0
2005-07-07,11.874,12.009,11.846,11.955,25043,0
2005-07-08,11.902,11.923,11.846,11.912,46335,0
2005-07-11,11.97,11.97,11.846,11.965,60331,0
2005-07-12,11.923,12.044,11.898,11.996,68223,0
2005-07-13,11.996,11.996,11.898,11.95,25437,0
2005-07-14,11.95,11.955,11.846,11.902,27011,0
2005-07-15,11.902,12.119,11.78,12.071,60725,0
2005-07-18,12.019,12.071,11.97,11.977,41010,0
2005-07-19,12.025,12.059,11.97,12.019,17351,0
2005-07-20,11.996,12.064,11.97,11.996,39432,0
2005-07-21,12.044,12.044,11.846,11.846,38246,0
2005-07-22,11.898,11.944,11.785,11.944,35099,0
2005-07-25,11.944,11.944,11.794,11.874,79265,0
2005-07-26,11.874,11.874,11.636,11.768,149059,0
2005-07-27,11.768,11.818,11.768,11.79,26819,0
2005-07-28,11.736,11.898,11.73,11.874,53826,0
2005-07-29,11.923,11.923,11.768,11.806,21491,0
2005-08-01,11.761,11.927,11.761,11.846,52255,0
2005-08-02,11.827,11.917,11.818,11.917,29574,0
2005-08-03,11.874,11.923,11.846,11.874,35099,0
2005-08-04,11.95,11.965,11.851,11.923,42590,0
2005-08-05,11.927,11.965,11.874,11.898,22288,0
2005-08-08,11.857,11.97,11.838,11.846,37861,0
2005-08-09,11.923,11.97,11.838,11.965,116727,0
2005-08-10,11.923,12.071,11.886,11.923,99967,0
2005-08-11,11.742,11.768,11.676,11.725,71569,0
2005-08-12,11.79,11.799,11.698,11.709,40225,0
2005-08-15,11.761,12.031,11.698,11.965,65855,0
2005-08-16,11.891,11.939,11.751,11.801,100159,0
2005-08-17,11.923,11.97,11.714,11.927,58757,0
2005-08-18,11.961,12.044,11.933,12.044,66053,0
2005-08-19,11.97,12.019,11.923,11.996,26617,0
2005-08-22,11.991,12.019,11.833,11.842,57767,0
2005-08-23,11.78,12.076,11.78,11.996,76893,0
2005-08-24,12.019,12.071,11.846,11.923,59348,0
2005-08-25,12.019,12.019,11.78,11.874,54223,0
2005-08-26,11.923,11.996,11.898,11.933,27605,0
2005-08-29,11.97,11.996,11.827,11.857,33322,0
2005-08-30,11.806,11.996,11.806,11.912,44952,0
2005-08-31,12.009,12.048,11.78,11.97,46730,0
2005-09-01,12.095,12.095,11.917,12.044,46138,0
2005-09-02,12.059,12.059,11.97,11.97,33127,0
2005-09-06,12.019,12.095,11.846,11.894,85762,0
2005-09-07,11.97,11.996,11.891,11.939,40025,0
2005-09-08,11.939,12.034,11.862,11.862,63291,0
2005-09-09,11.88,11.991,11.88,11.991,47909,0
2005-09-12,11.991,12.034,11.902,11.902,55403,0
2005-09-13,11.902,11.923,11.846,11.923,48304,0
2005-09-14,11.939,11.965,11.785,11.785,71972,0
2005-09-15,11.79,11.912,11.78,11.851,51851,0
2005-09-16,11.902,11.98,11.902,11.933,34307,0
2005-09-19,11.961,11.961,11.688,11.703,99373,0
2005-09-20,11.725,11.842,11.714,11.736,46138,0
2005-09-21,11.745,11.818,11.658,11.694,60331,0
2005-09-22,11.694,11.801,11.645,11.725,56783,0
2005-09-23,11.73,11.827,11.698,11.709,40415,0
2005-09-26,11.698,11.725,11.49,11.588,101347,0
2005-09-27,11.417,11.495,11.198,11.438,241138,0
2005-09-28,11.361,11.405,11.264,11.352,83994,0
2005-09-29,11.365,11.411,11.294,11.411,33717,0
2005-09-30,11.444,11.524,11.399,11.456,79063,0
2005-10-03,11.456,11.49,11.347,11.417,100748,0
2005-10-04,11.423,11.472,11.405,11.472,81819,0
2005-10-05,11.49,11.664,11.45,11.658,90302,0
2005-10-06,11.629,11.827,11.484,11.827,84384,0
2005-10-07,11.846,11.927,11.761,11.927,30952,0
2005-10-10,11.977,11.977,11.898,11.933,62895,0
2005-10-11,11.923,11.965,11.902,11.907,46730,0
2005-10-12,11.923,11.97,11.902,11.944,56981,0
2005-10-13,11.917,11.961,11.78,11.801,106474,0
2005-10-14,11.827,11.923,11.423,11.851,94445,0
2005-10-17,11.833,11.833,11.507,11.566,83598,0
2005-10-18,11.566,11.566,11.342,11.405,61315,0
2005-10-19,11.405,11.417,10.752,11.204,263416,0
2005-10-20,11.157,11.278,11.026,11.278,85959,0
2005-10-21,11.323,11.607,11.306,11.56,53233,0
2005-10-24,11.56,11.56,11.317,11.377,69404,0
2005-10-25,11.377,11.461,11.312,11.461,42590,0
2005-10-26,11.524,11.524,11.347,11.438,77879,0
2005-10-27,11.456,11.461,11.356,11.456,25043,0
2005-10-28,11.484,11.619,11.45,11.619,57767,0
2005-10-31,11.64,11.827,11.607,11.799,50870,0
2005-11-01,11.768,11.801,11.73,11.768,58364,0
2005-11-02,11.725,11.812,11.438,11.481,117511,0
2005-11-03,11.524,11.607,11.383,11.607,55403,0
2005-11-04,11.596,11.719,11.53,11.698,78475,0
2005-11-07,11.745,11.79,11.67,11.694,96413,0
2005-11-08,11.742,11.846,11.725,11.827,70189,0
2005-11-09,11.874,11.917,11.714,11.818,45548,0
2005-11-10,11.583,11.682,11.337,11.602,83802,0
2005-11-11,11.629,11.629,11.337,11.383,57767,0
2005-11-14,11.399,11.399,11.11,11.138,111404,0
2005-11-15,11.157,11.209,11.08,11.146,74925,0
2005-11-16,11.198,11.242,11.038,11.064,76101,0
2005-11-17,11.093,11.093,10.833,10.901,92076,0
2005-11-18,10.922,11.13,10.847,10.955,109818,0
2005-11-21,10.951,11.009,10.619,10.711,189673,0
2005-11-22,10.679,10.752,10.538,10.555,157933,0
2005-11-23,10.555,10.69,10.475,10.624,188684,0
2005-11-25,10.711,10.916,10.711,10.773,63684,0
2005-11-28,10.773,10.97,10.718,10.873,142552,0
2005-11-29,10.945,10.987,10.761,10.945,117903,0
2005-11-30,10.916,10.987,10.852,10.911,173507,0
2005-12-01,10.955,10.987,10.868,10.987,113761,0
2005-12-02,10.97,11.142,10.961,11.043,96413,0
2005-12-05,11.105,11.177,11.026,11.135,125595,0
2005-12-06,11.135,11.22,11.038,11.163,273275,0
2005-12-07,11.223,11.286,10.97,11.286,104500,0
2005-12-08,11.186,11.278,10.975,11.009,142748,0
2005-12-09,11.049,11.223,11.038,11.126,102132,0
2005-12-12,11.064,11.08,10.761,10.761,158915,0
2005-12-13,10.862,10.878,10.705,10.812,159308,0
2005-12-14,10.711,11.055,10.711,10.818,278597,0
2005-12-15,10.773,11.018,10.773,10.992,123229,0
2005-12-16,10.945,11.177,10.873,11.177,173507,0
2005-12-19,11.157,11.411,11.157,11.323,168580,0
2005-12-20,11.242,11.361,10.895,10.966,286286,0
2005-12-21,11.029,11.186,10.852,11.138,299695,0
2005-12-22,11.138,11.177,10.922,10.951,197360,0
2005-12-23,11.003,11.121,10.922,11.038,125399,0
2005-12-27,11.142,11.242,10.803,10.858,312709,0
2005-12-28,10.895,10.97,10.803,10.812,173507,0
2005-12-29,10.873,11.035,10.868,11.003,212544,0
2005-12-30,11.003,11.242,10.895,11.024,219448,0
2006-01-03,11.07,11.461,11.029,11.456,91290,0
2006-01-04,11.467,11.636,11.411,11.536,112973,0
2006-01-05,11.577,11.688,11.573,11.658,68613,0
2006-01-06,11.736,11.833,11.719,11.812,112389,0
2006-01-09,11.862,11.862,11.56,11.794,145305,0
2006-01-10,11.794,11.874,11.719,11.842,168180,0
2006-01-11,11.846,12.019,11.806,12.006,134271,0
2006-01-12,12.009,12.054,11.801,11.851,60532,0
2006-01-13,11.898,11.898,11.785,11.894,50079,0
2006-01-17,11.97,11.97,11.736,11.891,112973,0
2006-01-18,11.923,12.009,11.78,11.886,96413,0
2006-01-19,11.97,12.009,11.851,12.002,91290,0
2006-01-20,12.002,12.002,11.862,11.97,116127,0
2006-01-23,12.009,12.14,11.944,11.977,139594,0
2006-01-24,12.019,12.019,11.862,11.912,126384,0
2006-01-25,11.923,11.955,11.846,11.874,68812,0
2006-01-26,11.917,12.006,11.894,11.927,104694,0
2006-01-27,11.927,12.214,11.927,12.119,125200,0
2006-01-30,12.161,12.219,12.119,12.124,163057,0
2006-01-31,12.194,12.219,12.104,12.214,121850,0
2006-02-01,12.219,12.41,12.175,12.245,160891,0
2006-02-02,12.32,12.365,12.181,12.199,137028,0
2006-02-03,12.235,12.304,12.194,12.205,150435,0
2006-02-06,12.288,12.298,12.194,12.235,154578,0
2006-02-07,12.25,12.263,12.194,12.25,93063,0
2006-02-08,12.245,12.245,12.161,12.21,133481,0
2006-02-09,12.23,12.259,12.175,12.259,116926,0
2006-02-10,12.263,12.263,12.175,12.239,106670,0
2006-02-13,11.961,12.194,11.955,12.071,104694,0
2006-02-14,12.11,12.128,11.907,11.95,112389,0
2006-02-15,12.044,12.059,11.923,11.996,83598,0
2006-02-16,12.071,12.099,11.98,12.099,112185,0
2006-02-17,11.996,12.095,11.996,12.034,98187,0
2006-02-21,12.155,12.165,12.044,12.095,139200,0
2006-02-22,12.015,12.187,11.944,11.98,150829,0
2006-02-23,12.009,12.048,11.927,11.933,105288,0
2006-02-24,11.923,12.172,11.923,12.044,66246,0
2006-02-27,12.076,12.194,12.025,12.172,87149,0
2006-02-28,12.194,12.23,12.15,12.194,127762,0
2006-03-01,12.194,12.315,12.155,12.315,64077,0
2006-03-02,12.371,12.446,12.311,12.356,191648,0
2006-03-03,12.387,12.387,12.315,12.32,82419,0
2006-03-06,12.35,12.391,12.288,12.311,77293,0
2006-03-07,12.293,12.32,12.225,12.269,83994,0
2006-03-08,12.239,12.387,12.194,12.36,167194,0
2006-03-09,12.36,12.45,12.293,12.311,167194,0
2006-03-10,12.32,12.396,12.273,12.365,150240,0
2006-03-13,12.41,12.46,12.334,12.334,107061,0
2006-03-14,12.371,12.371,12.277,12.311,98976,0
2006-03-15,12.329,12.329,12.13,12.136,125595,0
2006-03-16,12.199,12.23,12.161,12.194,82813,0
2006-03-17,12.214,12.23,12.14,12.21,94244,0
2006-03-20,12.252,12.283,12.219,12.277,117120,0
2006-03-21,12.259,12.36,12.239,12.34,63291,0
2006-03-22,12.34,12.446,12.288,12.315,103312,0
2006-03-23,12.34,12.387,12.298,12.315,66643,0
2006-03-24,12.263,12.376,12.259,12.376,84975,0
2006-03-27,12.36,12.436,12.315,12.325,65261,0
2006-03-28,12.345,12.356,12.219,12.269,83203,0
2006-03-29,12.315,12.539,12.269,12.436,96816,0
2006-03-30,12.508,12.582,12.481,12.499,108048,0
2006-03-31,12.41,12.456,12.365,12.44,92277,0
2006-04-03,12.464,12.607,12.45,12.601,94639,0
2006-04-04,12.601,12.7,12.545,12.679,72165,0
2006-04-05,12.688,12.7,12.559,12.623,98590,0
2006-04-06,12.628,12.672,12.582,12.614,64279,0
2006-04-07,12.651,12.704,12.582,12.676,57969,0
2006-04-10,12.704,12.704,12.46,12.475,88531,0
2006-04-11,12.499,12.523,12.187,12.205,127762,0
2006-04-12,12.214,12.288,12.155,12.25,65455,0
2006-04-13,12.239,12.304,12.219,12.304,65066,0
2006-04-17,12.32,12.391,12.293,12.298,51067,0
2006-04-18,12.315,12.416,12.311,12.356,88725,0
2006-04-19,12.35,12.436,12.288,12.365,58166,0
2006-04-20,12.365,12.46,12.34,12.345,126580,0
2006-04-21,12.365,12.582,12.34,12.534,85762,0
2006-04-24,12.657,12.657,12.534,12.607,94445,0
2006-04-25,12.607,12.7,12.559,12.619,110804,0
2006-04-26,12.645,12.657,12.582,12.657,76101,0
2006-04-27,12.679,12.704,12.607,12.704,89122,0
2006-04-28,12.679,12.704,12.567,12.597,71375,0
2006-05-01,12.534,12.712,12.534,12.683,96610,0
2006-05-02,12.735,12.74,12.619,12.735,78077,0
2006-05-03,12.683,12.778,12.683,12.694,61515,0
2006-05-04,12.73,12.827,12.73,12.735,56783,0
2006-05-05,12.755,12.895,12.735,12.895,61912,0
2006-05-08,12.975,13.166,12.895,13.072,103312,0
2006-05-09,13.097,13.141,12.983,13.135,119085,0
2006-05-10,13.155,13.166,13.003,13.039,166212,0
2006-05-11,12.861,12.861,12.657,12.778,95033,0
2006-05-12,12.755,12.755,12.539,12.539,81037,0
2006-05-15,12.567,12.578,12.387,12.508,60532,0
2006-05-16,12.523,12.523,12.436,12.486,57767,0
2006-05-17,12.436,12.44,11.939,12.019,191455,0
2006-05-18,12.071,12.161,11.507,11.602,264401,0
2006-05-19,11.481,11.694,11.461,11.694,174887,0
2006-05-22,11.619,11.619,11.464,11.588,89122,0
2006-05-23,11.64,11.78,11.64,11.64,132497,0
2006-05-24,11.624,11.64,11.399,11.507,104500,0
2006-05-25,11.577,11.682,11.539,11.596,80247,0
2006-05-26,11.624,11.801,11.602,11.799,74530,0
2006-05-30,11.827,11.842,11.751,11.842,59939,0
2006-05-31,11.898,11.985,11.846,11.98,69994,0
2006-06-01,12.015,12.329,11.985,12.32,82021,0
2006-06-02,12.329,12.504,12.329,12.481,106670,0
2006-06-05,12.527,12.527,12.293,12.334,64670,0
2006-06-06,12.365,12.406,12.205,12.259,78672,0
2006-06-07,12.175,12.345,12.172,12.304,82021,0
2006-06-08,12.269,12.269,11.902,12.009,92277,0
2006-06-09,12.015,12.119,11.977,12.031,58364,0
2006-06-12,12.235,12.25,12.119,12.165,105680,0
2006-06-13,12.165,12.165,11.481,11.682,91290,0
2006-06-14,11.577,11.583,11.361,11.536,82021,0
2006-06-15,11.629,11.698,11.555,11.682,76101,0
2006-06-16,11.682,11.806,11.577,11.806,47909,0
2006-06-19,11.827,12.015,11.827,11.894,73939,0
2006-06-20,11.827,11.874,11.742,11.833,42590,0
2006-06-21,11.818,11.996,11.818,11.97,43771,0
2006-06-22,11.95,11.996,11.818,11.862,60922,0
2006-06-23,11.827,11.898,11.818,11.867,39039,0
2006-06-26,11.898,11.944,11.658,11.682,95429,0
2006-06-27,11.686,11.794,11.588,11.677,69404,0
2006-06-28,11.624,11.768,11.624,11.698,43963,0
2006-06-29,11.736,12.288,11.736,12.259,64670,0
2006-06-30,12.259,12.259,12.11,12.175,47126,0
2006-07-03,12.175,12.288,12.11,12.263,28787,0
2006-07-05,12.239,12.315,12.219,12.263,26227,0
2006-07-06,12.263,12.376,12.172,12.345,44558,0
2006-07-07,12.345,12.387,12.219,12.387,39626,0
2006-07-10,12.35,12.416,12.293,12.36,31146,0
2006-07-11,12.387,12.41,12.288,12.41,57175,0
2006-07-12,12.41,12.41,12.252,12.263,77678,0
2006-07-13,12.23,12.34,12.071,12.11,72360,0
2006-07-14,12.311,12.311,12.002,12.054,67623,0
2006-07-17,12.076,12.113,12.002,12.071,40813,0
2006-07-18,12.119,12.219,12.044,12.128,70781,0
2006-07-19,12.175,12.34,12.095,12.175,86752,0
2006-07-20,12.239,12.239,11.991,12.034,93255,0
2006-07-21,12.081,12.099,11.95,12.088,61912,0
2006-07-24,12.095,12.104,11.902,11.955,81235,0
2006-07-25,11.985,12.11,11.961,12.071,70189,0
2006-07-26,12.11,12.25,12.071,12.23,76498,0
2006-07-27,12.32,12.32,12.144,12.161,59939,0
2006-07-28,12.298,12.32,12.219,12.293,99570,0
2006-07-31,12.376,12.499,12.376,12.499,93456,0
2006-08-01,12.426,12.481,12.34,12.43,97005,0
2006-08-02,12.588,12.676,12.486,12.547,64077,0
2006-08-03,12.547,12.761,12.508,12.761,78077,0
2006-08-04,12.827,12.95,12.745,12.791,98976,0
2006-08-07,12.867,12.867,12.662,12.683,68416,0
2006-08-08,12.73,12.84,12.694,12.778,54815,0
2006-08-09,12.827,12.95,12.778,12.851,79063,0
2006-08-10,12.851,12.851,12.749,12.846,65066,0
2006-08-11,12.639,12.639,12.43,12.619,46526,0
2006-08-14,12.676,12.755,12.486,12.523,87541,0
2006-08-15,12.672,12.676,12.534,12.672,77293,0
2006-08-16,12.765,12.778,12.582,12.657,72360,0
2006-08-17,12.704,12.74,12.628,12.679,45346,0
2006-08-18,12.761,12.765,12.619,12.765,70189,0
2006-08-21,12.837,12.837,12.657,12.704,78870,0
2006-08-22,12.735,12.755,12.592,12.651,81819,0
2006-08-23,12.704,12.704,12.582,12.676,100946,0
2006-08-24,12.735,12.749,12.628,12.719,79265,0
2006-08-25,12.755,12.755,12.651,12.704,61315,0
2006-08-28,12.74,12.749,12.628,12.683,127175,0
2006-08-29,12.704,12.823,12.672,12.761,83403,0
2006-08-30,12.802,13.039,12.761,13.003,81235,0
2006-08-31,13.111,13.113,13.01,13.039,130322,0
2006-09-01,13.181,13.227,13.107,13.16,84975,0
2006-09-05,13.283,13.283,13.034,13.034,115143,0
2006-09-06,13.072,13.072,12.725,12.755,134857,0
2006-09-07,12.749,12.765,12.657,12.667,74925,0
2006-09-08,12.74,12.796,12.679,12.791,70584,0
2006-09-11,12.827,12.918,12.761,12.761,139989,0
2006-09-12,12.857,12.871,12.704,12.73,96610,0
2006-09-13,12.761,12.818,12.694,12.694,93852,0
2006-09-14,12.749,12.761,12.592,12.619,91488,0
2006-09-15,12.712,12.719,12.628,12.676,62702,0
2006-09-18,12.761,12.827,12.662,12.694,124809,0
2006-09-19,12.791,12.846,12.704,12.796,77678,0
2006-09-20,12.918,12.95,12.735,12.735,100355,0
2006-09-21,12.782,12.851,12.73,12.778,92472,0
2006-09-22,12.827,12.827,12.694,12.749,95825,0
2006-09-25,12.755,12.827,12.683,12.749,73939,0
2006-09-26,12.802,12.813,12.633,12.683,112780,0
2006-09-27,12.809,12.818,12.719,12.73,119683,0
2006-09-28,12.827,12.861,12.755,12.778,95825,0
2006-09-29,12.877,12.988,12.846,12.882,46730,0
2006-10-02,12.95,12.95,12.871,12.901,54223,0
2006-10-03,12.967,13.392,12.901,12.999,100553,0
2006-10-04,13.043,13.307,13.043,13.181,79265,0
2006-10-05,13.303,13.307,13.048,13.107,112185,0
2006-10-06,13.111,13.135,12.994,13.029,69994,0
2006-10-09,13.103,13.111,12.961,13.016,69606,0
2006-10-10,13.113,13.129,12.975,13.01,60532,0
2006-10-11,13.061,13.061,12.975,12.975,56385,0
2006-10-12,13.097,13.218,12.95,12.975,90105,0
2006-10-13,13.097,13.202,12.979,13.177,48703,0
2006-10-16,13.343,13.429,13.213,13.365,100553,0
2006-10-17,13.458,13.48,13.268,13.298,150634,0
2006-10-18,13.336,14.371,13.268,13.336,231670,0
2006-10-19,13.298,13.392,13.218,13.227,78672,0
2006-10-20,13.268,13.38,13.234,13.234,97797,0
2006-10-23,13.283,13.57,13.283,13.433,118694,0
2006-10-24,13.485,13.522,13.38,13.474,129340,0
2006-10-25,13.528,13.633,13.425,13.508,116328,0
2006-10-26,13.628,13.682,13.474,13.624,122442,0
2006-10-27,13.77,13.828,13.593,13.604,130721,0
2006-10-30,13.726,13.73,13.514,13.542,80639,0
2006-10-31,13.612,13.643,13.397,13.492,99967,0
2006-11-01,13.587,13.672,13.464,13.485,95825,0
2006-11-02,13.567,13.638,13.438,13.48,110804,0
2006-11-03,13.557,13.773,13.433,13.567,89514,0
2006-11-06,13.765,13.852,13.664,13.8,63092,0
2006-11-07,13.872,13.901,13.643,13.672,86954,0
2006-11-08,13.677,13.931,13.672,13.77,88134,0
2006-11-09,13.867,13.88,13.682,13.688,106077,0
2006-11-10,13.756,13.756,13.633,13.654,49885,0
2006-11-13,13.468,13.468,13.197,13.245,147481,0
2006-11-14,13.193,13.245,13.085,13.144,163648,0
2006-11-15,13.16,13.218,13.097,13.144,87741,0
2006-11-16,13.245,13.294,13.103,13.155,127762,0
2006-11-17,13.155,13.258,13.155,13.258,71569,0
2006-11-20,13.313,13.354,13.245,13.254,112584,0
2006-11-21,13.349,13.392,13.249,13.336,87936,0
2006-11-22,13.392,13.443,13.336,13.438,97200,0
2006-11-24,13.397,13.682,13.313,13.682,39626,0
2006-11-27,13.806,13.818,13.57,13.593,119683,0
2006-11-28,13.643,13.913,13.598,13.654,100159,0
2006-11-29,13.726,13.773,13.654,13.71,89514,0
2006-11-30,13.77,13.972,13.745,13.852,78672,0
2006-12-01,13.931,14.145,13.931,14.118,94244,0
2006-12-04,14.171,14.268,14.118,14.268,107653,0
2006-12-05,14.29,14.29,14.098,14.115,83802,0
2006-12-06,14.171,14.176,13.773,13.836,101940,0
2006-12-07,13.884,13.896,13.726,13.77,57969,0
2006-12-08,13.841,13.94,13.8,13.867,61315,0
2006-12-11,13.925,14.129,13.884,13.972,101736,0
2006-12-12,14.104,14.118,13.947,14.03,60725,0
2006-12-13,14.201,14.278,13.952,13.98,105680,0
2006-12-14,14.084,14.256,13.947,13.947,108638,0
2006-12-15,14.046,14.046,13.907,13.98,80639,0
2006-12-18,14.18,14.18,13.876,13.972,127961,0
2006-12-19,13.972,14.087,13.962,14.087,77098,0
2006-12-20,14.233,14.397,14.171,14.371,60532,0
2006-12-21,14.412,14.412,14.134,14.176,108441,0
2006-12-22,14.223,14.283,14.046,14.084,58364,0
2006-12-26,14.18,14.18,14.084,14.171,43771,0
2006-12-27,14.186,14.25,14.176,14.236,38444,0
2006-12-28,14.332,14.482,14.25,14.465,57573,0
2006-12-29,14.538,14.633,14.449,14.576,56783,0
2007-01-03,14.673,14.743,14.533,14.592,87936,0
2007-01-04,14.597,14.597,14.268,14.283,72752,0
2007-01-05,14.366,14.366,13.931,13.947,85573,0
2007-01-08,13.947,13.947,13.794,13.88,87541,0
2007-01-09,13.867,13.962,13.735,13.841,103312,0
2007-01-10,13.86,14.03,13.749,14.03,126777,0
2007-01-11,14.082,14.233,13.991,14.158,63291,0
2007-01-12,14.061,14.201,14.056,14.084,54419,0
2007-01-16,14.084,14.283,14.071,14.223,64868,0
2007-01-17,14.217,14.366,14.162,14.268,62500,0
2007-01-18,14.338,14.366,14.191,14.201,72949,0
2007-01-19,14.201,14.283,14.191,14.25,60331,0
2007-01-22,14.313,14.313,14.03,14.092,89514,0
2007-01-23,14.139,14.162,14.025,14.084,71772,0
2007-01-24,14.013,14.092,13.94,13.94,103717,0
2007-01-25,13.94,14.007,13.86,13.872,69795,0
2007-01-26,13.86,13.907,13.818,13.828,47515,0
2007-01-29,13.794,13.947,13.794,13.831,69994,0
2007-01-30,13.806,13.94,13.783,13.872,68812,0
2007-01-31,13.872,14.046,13.822,14.013,56981,0
2007-02-01,14.046,14.241,14.025,14.171,87343,0
2007-02-02,14.197,14.278,14.109,14.176,123031,0
2007-02-05,14.321,14.386,14.176,14.262,56190,0
2007-02-06,14.241,14.344,14.191,14.268,100748,0
2007-02-07,14.313,14.318,14.162,14.167,79265,0
2007-02-08,14.123,14.217,14.123,14.145,59153,0
2007-02-09,14.118,14.176,14.104,14.134,52255,0
2007-02-12,14.158,14.158,14.001,14.041,67346,0
2007-02-13,13.759,13.822,13.705,13.759,89267,0
2007-02-14,13.778,13.901,13.759,13.773,80247,0
2007-02-15,13.8,13.847,13.705,13.72,60135,0
2007-02-16,13.66,13.688,13.397,13.397,96816,0
2007-02-20,13.392,13.474,13.245,13.416,191455,0
2007-02-21,13.365,13.425,13.327,13.333,88725,0
2007-02-22,13.307,13.496,13.307,13.385,117708,0
2007-02-23,13.408,13.633,13.385,13.633,103717,0
2007-02-26,13.649,13.749,13.633,13.688,75514,0
2007-02-27,13.638,13.638,13.317,13.38,103119,0
2007-02-28,13.402,13.412,12.901,13.227,177057,0
2007-03-01,13.155,13.202,13.078,13.16,66053,0
2007-03-02,13.166,13.221,13.089,13.125,41206,0
2007-03-05,13.003,13.003,12.578,12.578,189476,0
2007-03-06,12.645,12.851,12.645,12.778,111601,0
2007-03-07,12.787,13.048,12.787,12.983,60331,0
2007-03-08,12.988,13.277,12.983,13.277,70584,0
2007-03-09,13.402,13.408,13.283,13.377,42396,0
2007-03-12,13.443,13.443,13.354,13.385,50870,0
2007-03-13,13.349,13.42,13.245,13.258,43378,0
2007-03-14,13.197,13.249,13.066,13.249,69203,0
2007-03-15,13.249,13.354,13.249,13.327,37463,0
2007-03-16,13.327,13.354,13.254,13.254,44558,0
2007-03-19,13.303,13.354,13.263,13.272,52838,0
2007-03-20,13.254,13.408,13.254,13.402,46526,0
2007-03-21,13.443,13.643,13.397,13.57,52255,0
2007-03-22,13.619,13.649,13.587,13.643,88922,0
2007-03-23,13.643,13.7,13.587,13.604,49493,0
2007-03-26,13.638,13.638,13.474,13.48,83802,0
2007-03-27,13.496,13.551,13.234,13.327,140779,0
2007-03-28,13.254,13.336,13.218,13.298,96816,0
2007-03-29,13.313,13.607,13.313,13.598,98590,0
2007-03-30,13.628,13.836,13.628,13.822,112973,0
2007-04-02,13.822,13.822,13.73,13.749,24842,0
2007-04-03,13.794,13.88,13.794,13.831,35683,0
2007-04-04,13.831,13.89,13.831,13.836,35292,0
2007-04-05,13.828,13.935,13.822,13.88,42789,0
2007-04-09,13.952,14.084,13.92,14.052,40616,0
2007-04-10,14.087,14.115,14.007,14.087,56981,0
2007-04-11,14.134,14.134,14.019,14.046,54611,0
2007-04-12,14.03,14.186,13.977,14.115,61715,0
2007-04-13,14.082,14.151,14.082,14.104,69404,0
2007-04-16,14.145,14.236,14.145,14.201,49885,0
2007-04-17,14.262,14.283,14.145,14.162,64472,0
2007-04-18,14.186,14.233,14.145,14.217,49689,0
2007-04-19,14.256,14.256,14.082,14.151,63684,0
2007-04-20,14.186,14.262,14.145,14.18,59745,0
2007-04-23,14.212,14.262,14.171,14.262,46138,0
2007-04-24,14.268,14.313,14.236,14.313,58364,0
2007-04-25,14.366,14.412,14.256,14.386,99172,0
2007-04-26,14.412,14.498,14.366,14.376,51851,0
2007-04-27,14.47,14.487,14.332,14.455,52448,0
2007-04-30,14.449,14.492,14.313,14.338,89313,0
2007-05-01,14.338,14.592,14.338,14.381,73543,0
2007-05-02,14.427,14.64,14.425,14.437,76305,0
2007-05-03,14.427,14.608,14.427,14.437,80247,0
2007-05-04,14.487,14.633,14.487,14.565,60532,0
2007-05-07,14.69,14.695,14.522,14.592,58956,0
2007-05-08,14.592,14.603,14.533,14.587,57175,0
2007-05-09,14.597,14.695,14.548,14.548,67240,0
2007-05-10,14.627,14.64,14.412,14.482,110019,0
2007-05-11,14.286,14.301,13.997,14.046,136241,0
2007-05-14,14.098,14.123,13.991,14.046,120071,0
2007-05-15,14.084,14.115,14.001,14.056,137623,0
2007-05-16,14.046,14.084,13.925,13.991,101347,0
2007-05-17,14.013,14.071,13.896,13.94,111601,0
2007-05-18,13.947,14.019,13.907,13.935,70979,0
2007-05-21,13.986,13.986,13.812,13.831,100159,0
2007-05-22,13.896,13.896,13.756,13.756,93654,0
2007-05-23,13.836,13.935,13.71,13.759,141371,0
2007-05-24,13.812,13.812,13.563,13.587,117708,0
2007-05-25,13.7,13.783,13.624,13.783,84581,0
2007-05-29,13.841,13.876,13.794,13.847,76698,0
2007-05-30,13.872,13.957,13.778,13.957,68022,0
2007-05-31,14.041,14.115,14.019,14.046,87343,0
2007-06-01,14.18,14.186,14.052,14.098,107653,0
2007-06-04,14.098,14.134,14.036,14.134,66446,0
2007-06-05,14.262,14.262,14.186,14.241,55008,0
2007-06-06,14.268,14.268,14.071,14.104,88725,0
2007-06-07,14.167,14.167,13.88,13.88,74530,0
2007-06-08,13.913,14.041,13.89,14.019,57175,0
2007-06-11,14.019,14.167,13.997,14.145,52052,0
2007-06-12,14.098,14.273,14.046,14.118,59153,0
2007-06-13,14.098,14.286,14.098,14.228,60331,0
2007-06-14,14.241,14.449,14.241,14.286,55797,0
2007-06-15,14.538,14.538,14.355,14.355,46335,0
2007-06-18,14.412,14.431,14.286,14.286,42590,0
2007-06-19,14.366,14.366,14.283,14.283,58166,0
2007-06-20,14.381,14.427,14.129,14.129,101736,0
2007-06-21,14.247,14.247,14.109,14.186,61119,0
2007-06-22,14.223,14.228,13.945,14.001,84581,0
2007-06-25,14.082,14.092,13.907,13.92,58757,0
2007-06-26,14.019,14.019,13.812,13.828,47321,0
2007-06-27,13.867,13.896,13.695,13.806,106670,0
2007-06-28,13.836,13.935,13.818,13.867,54031,0
2007-06-29,13.962,14.084,13.896,13.98,41403,0
2007-07-02,13.931,14.186,13.931,14.082,34507,0
2007-07-03,14.167,14.332,14.123,14.212,33918,0
2007-07-05,14.283,14.36,14.071,14.104,33515,0
2007-07-06,14.25,14.25,14.118,14.139,33127,0
2007-07-09,14.286,14.295,13.977,14.025,72556,0
2007-07-10,14.041,14.092,13.876,13.907,57969,0
2007-07-11,14.013,14.046,13.8,13.855,81628,0
2007-07-12,13.957,14.223,13.957,14.118,121457,0
2007-07-13,14.191,14.207,14.041,14.162,56981,0
2007-07-16,14.076,14.115,14.001,14.052,142351,0
2007-07-17,14.03,14.082,13.855,13.855,143929,0
2007-07-18,13.812,13.867,13.74,13.794,60135,0
2007-07-19,13.935,13.935,13.812,13.822,77098,0
2007-07-20,13.847,13.847,13.695,13.72,60532,0
2007-07-23,13.765,13.831,13.677,13.77,127175,0
2007-07-24,13.672,13.682,13.336,13.38,127175,0
2007-07-25,13.443,13.48,13.144,13.207,116528,0
2007-07-26,13.129,13.129,12.712,12.813,206833,0
2007-07-27,12.827,12.831,12.619,12.745,159308,0
2007-07-30,12.796,12.901,12.755,12.893,62500,0
2007-07-31,13.089,13.092,12.939,12.983,98781,0
2007-08-01,13.003,13.113,12.906,12.967,82021,0
2007-08-02,13.085,13.119,13.01,13.097,57377,0
2007-08-03,13.119,13.119,12.895,12.923,56981,0
2007-08-06,12.988,12.988,12.782,12.906,84188,0
2007-08-07,12.906,13.202,12.871,13.141,83802,0
2007-08-08,13.181,13.343,13.177,13.218,76893,0
2007-08-09,13.092,13.277,13.016,13.107,74134,0
2007-08-10,13.006,13.006,12.676,12.787,134271,0
2007-08-13,12.657,12.679,12.4,12.4,103312,0
2007-08-14,12.464,12.464,11.95,11.95,156356,0
2007-08-15,11.812,11.812,11.352,11.356,243696,0
2007-08-16,10.873,11.163,10.208,11.11,828698,0
2007-08-17,11.456,12.194,11.337,11.996,260852,0
2007-08-20,12.119,12.205,11.977,12.181,165819,0
2007-08-21,12.245,12.304,12.136,12.304,95825,0
2007-08-22,12.44,12.639,12.44,12.639,142552,0
2007-08-23,12.813,12.857,12.719,12.857,133877,0
2007-08-24,12.918,13.061,12.877,13.061,86752,0
2007-08-27,13.181,13.181,12.939,13.072,75317,0
2007-08-28,13.218,13.218,12.639,12.735,164240,0
2007-08-29,12.861,12.861,12.749,12.837,111200,0
2007-08-30,12.787,12.877,12.719,12.782,102132,0
2007-08-31,12.979,13.006,12.893,13.006,77483,0
2007-09-04,13.006,13.268,12.983,13.234,85573,0
2007-09-05,13.181,13.181,13.043,13.092,75124,0
2007-09-06,13.043,13.263,13.043,13.218,78870,0
2007-09-07,13.202,13.202,12.911,12.944,160494,0
2007-09-10,13.006,13.155,12.861,12.956,79460,0
2007-09-11,13.048,13.129,13.003,13.072,39039,0
2007-09-12,13.129,13.129,13.016,13.016,57767,0
2007-09-13,13.113,13.245,13.113,13.155,50474,0
2007-09-14,13.034,13.254,13.023,13.197,85573,0
2007-09-17,13.227,13.227,13.066,13.111,65455,0
2007-09-18,13.234,13.485,13.207,13.485,80836,0
2007-09-19,13.551,13.664,13.492,13.528,87343,0
2007-09-20,13.528,13.534,13.392,13.438,34507,0
2007-09-21,13.587,13.682,13.492,13.654,61715,0
2007-09-24,13.756,13.756,13.551,13.587,72752,0
2007-09-25,13.575,13.695,13.551,13.695,45741,0
2007-09-26,13.749,13.749,13.664,13.666,70390,0
2007-09-27,13.726,13.773,13.72,13.77,48500,0
2007-09-28,13.962,14.092,13.8,13.872,72556,0
2007-10-01,13.89,14.134,13.89,13.972,59348,0
2007-10-02,13.972,14.118,13.962,14.013,85573,0
2007-10-03,14.013,14.109,13.945,13.947,39039,0
2007-10-04,14.052,14.082,13.952,14.065,41798,0
2007-10-05,14.167,14.233,14.071,14.167,43568,0
2007-10-08,14.162,14.162,14.076,14.092,31548,0
2007-10-09,14.109,14.233,14.092,14.167,34897,0
2007-10-10,14.207,14.207,14.076,14.076,31938,0
2007-10-11,14.171,14.241,14.046,14.071,50870,0
2007-10-12,14.092,14.262,14.084,14.162,43180,0
2007-10-15,14.268,14.278,14.115,14.145,51851,0
2007-10-16,14.191,14.197,14.001,14.019,47714,0
2007-10-17,14.061,14.176,14.046,14.084,46924,0
2007-10-18,14.082,14.084,13.966,14.03,49493,0
2007-10-19,14.03,14.065,13.749,13.822,60725,0
2007-10-22,13.794,13.794,13.643,13.715,49885,0
2007-10-23,13.664,13.822,13.664,13.789,65455,0
2007-10-24,13.765,13.773,13.633,13.677,32730,0
2007-10-25,13.789,13.8,13.672,13.8,46335,0
2007-10-26,13.876,13.966,13.876,13.88,38246,0
2007-10-29,14.03,14.236,13.997,14.134,53038,0
2007-10-30,14.03,14.145,14.019,14.019,37662,0
2007-10-31,14.071,14.262,14.065,14.171,83994,0
2007-11-01,14.223,14.223,13.935,13.935,59543,0
2007-11-02,14.03,14.03,13.884,13.896,41403,0
2007-11-05,13.794,13.872,13.72,13.828,59939,0
2007-11-06,13.972,13.98,13.855,13.94,47126,0
2007-11-07,14.013,14.052,13.726,13.726,74134,0
2007-11-08,13.945,13.945,13.542,13.735,77293,0
2007-11-09,13.794,13.794,13.52,13.528,56385,0
2007-11-12,13.425,13.528,13.193,13.193,57670,0
2007-11-13,13.149,13.307,12.906,13.213,76498,0
2007-11-14,13.249,13.402,13.249,13.336,87343,0
2007-11-15,13.135,13.945,13.119,13.166,67625,0
2007-11-16,13.166,13.245,13.129,13.155,39826,0
2007-11-19,13.207,13.207,12.929,12.934,113966,0
2007-11-20,12.983,13.144,12.802,12.934,85176,0
2007-11-21,12.667,12.939,12.667,12.831,49093,0
2007-11-23,12.939,13.023,12.882,12.961,19719,0
2007-11-26,13.034,13.072,12.772,12.846,59745,0
2007-11-27,12.994,12.994,12.755,12.906,86752,0
2007-11-28,13.034,13.371,13.034,13.263,70979,0
2007-11-29,13.263,13.408,13.245,13.397,67825,0
2007-11-30,13.392,13.624,13.392,13.492,61916,0
2007-12-03,13.474,13.598,13.474,13.501,69006,0
2007-12-04,13.254,13.522,13.254,13.48,65659,0
2007-12-05,13.575,13.735,13.575,13.705,70979,0
2007-12-06,13.695,14.092,13.695,13.991,65658,0
2007-12-07,13.966,14.092,13.925,14.071,56783,0
2007-12-10,14.139,14.376,14.098,14.139,61515,0
2007-12-11,14.268,14.338,13.907,13.935,78276,0
2007-12-12,14.18,14.407,14.082,14.171,71375,0
2007-12-13,14.118,14.283,14.071,14.171,62109,0
2007-12-14,14.171,14.25,14.071,14.151,59745,0
2007-12-17,14.191,14.278,13.896,13.896,74134,0
2007-12-18,14.092,14.402,13.852,14.186,62500,0
2007-12-19,14.328,14.427,13.831,13.831,70979,0
2007-12-20,13.855,13.884,13.604,13.604,78295,0
2007-12-21,13.643,13.695,13.52,13.542,55797,0
2007-12-24,13.593,13.783,13.546,13.695,34111,0
2007-12-26,13.947,14.449,13.901,14.29,68223,0
2007-12-27,14.098,14.389,13.997,14.321,41604,0
2007-12-28,14.455,14.952,14.455,14.733,76305,0
2007-12-31,14.936,15.011,14.582,14.952,76625,0
2008-01-02,15.079,15.079,14.25,14.397,94639,0
2008-01-03,14.386,14.761,14.207,14.223,60331,0
2008-01-04,14.151,14.151,13.907,14.041,62703,0
2008-01-07,14.115,14.145,13.654,13.666,70781,0
2008-01-08,13.695,13.822,13.474,13.492,77293,0
2008-01-09,13.365,13.534,13.313,13.528,85573,0
2008-01-10,13.416,13.822,13.416,13.822,48703,0
2008-01-11,13.695,13.783,13.612,13.7,28982,0
2008-01-14,13.852,13.88,13.649,13.822,69006,0
2008-01-15,13.695,13.705,13.48,13.567,56595,0
2008-01-16,13.474,13.501,13.258,13.303,57573,0
2008-01-17,13.263,13.263,12.534,12.553,131709,0
2008-01-18,12.553,12.694,12.263,12.38,98781,0
2008-01-22,11.383,12.064,11.383,12.064,168169,0
2008-01-23,11.842,12.225,11.411,12.11,172915,0
2008-01-24,12.181,12.514,12.181,12.514,127094,0
2008-01-25,12.672,12.782,12.623,12.657,80442,0
2008-01-28,12.667,12.719,12.588,12.719,53432,0
2008-01-29,12.755,13.061,12.676,13.055,88922,0
2008-01-30,13.089,13.227,12.975,12.975,103913,0
2008-01-31,12.831,13.277,12.831,13.258,46924,0
2008-02-01,13.313,13.349,13.249,13.317,49093,0
2008-02-04,13.24,13.322,13.213,13.249,33385,0
2008-02-05,13.135,13.135,12.967,12.971,30756,0
2008-02-06,12.967,13.034,12.861,12.895,41010,0
2008-02-07,12.802,12.979,12.782,12.979,59939,0
2008-02-08,12.906,13.24,12.893,13.227,66843,0
2008-02-11,13.193,13.333,13.187,13.322,39237,0
2008-02-12,13.48,13.557,13.103,13.349,63684,0
2008-02-13,13.187,13.354,13.16,13.234,74804,0
2008-02-14,13.24,13.258,13.034,13.039,85375,0
2008-02-15,12.735,12.827,12.628,12.679,92117,0
2008-02-19,12.882,12.882,12.645,12.74,53338,0
2008-02-20,12.679,12.851,12.628,12.846,26331,0
2008-02-21,12.934,13.034,12.782,12.971,56190,0
2008-02-22,12.882,12.983,12.778,12.929,60331,0
2008-02-25,12.956,13.034,12.857,12.967,58364,0
2008-02-26,13.089,13.392,12.983,13.392,89313,0
2008-02-27,13.433,13.664,13.343,13.48,76101,0
2008-02-28,13.485,13.485,13.197,13.365,102109,0
2008-02-29,13.392,13.57,13.313,13.464,67963,0
2008-03-03,13.52,13.534,13.17,13.17,101489,0
2008-03-04,13.006,13.006,12.704,12.802,42590,0
2008-03-05,12.73,12.877,12.553,12.7,75710,0
2008-03-06,12.725,12.73,12.553,12.694,64670,0
2008-03-07,12.578,12.749,12.553,12.559,80048,0
2008-03-10,12.559,12.614,12.076,12.081,76450,0
2008-03-11,12.172,12.34,12.172,12.34,65658,0
2008-03-12,12.422,12.492,12.273,12.273,59348,0
2008-03-13,12.172,12.315,12.031,12.259,56403,0
2008-03-14,12.41,12.41,12.076,12.245,46844,0
2008-03-17,11.917,11.991,11.658,11.857,110713,0
2008-03-18,11.961,12.187,11.95,12.181,57573,0
2008-03-19,12.187,12.311,11.902,11.912,58956,0
2008-03-20,11.996,12.048,11.846,12.015,62702,0
2008-03-24,12.002,12.371,12.002,12.371,83581,0
2008-03-25,12.273,12.416,12.273,12.371,35947,0
2008-03-26,12.4,12.4,12.329,12.396,37463,0
2008-03-27,12.504,12.504,12.365,12.371,43963,0
2008-03-28,12.426,12.464,12.273,12.325,41758,0
2008-03-31,12.376,12.645,12.34,12.416,25630,0
2008-04-01,12.514,12.74,12.514,12.74,42988,0
2008-04-02,12.719,12.961,12.719,12.961,37463,0
2008-04-03,12.831,12.929,12.782,12.84,54223,0
2008-04-04,12.857,12.918,12.796,12.813,43180,0
2008-04-07,12.861,12.975,12.851,12.923,42988,0
2008-04-08,12.923,12.923,12.761,12.846,49757,0
2008-04-09,12.906,12.918,12.704,12.755,37067,0
2008-04-10,12.755,12.851,12.683,12.782,34307,0
2008-04-11,12.704,12.704,12.607,12.679,51113,0
2008-04-14,12.782,12.782,12.639,12.683,27800,0
2008-04-15,12.683,12.73,12.639,12.672,40760,0
2008-04-16,12.694,13.003,12.694,12.983,59937,0
2008-04-17,12.923,12.975,12.831,12.967,38279,0
2008-04-18,13.048,13.187,13.048,13.155,26781,0
2008-04-21,13.072,13.213,13.003,13.213,59141,0
2008-04-22,13.16,13.17,13.034,13.135,51077,0
2008-04-23,13.111,13.17,13.092,13.135,48261,0
2008-04-24,13.187,13.207,12.895,13.01,124698,0
2008-04-25,13.089,13.089,12.929,13.055,51006,0
2008-04-28,13.089,13.113,13.055,13.103,48756,0
2008-04-29,13.066,13.085,13.023,13.072,36586,0
2008-04-30,13.072,13.187,13.072,13.125,33694,0
2008-05-01,13.135,13.365,13.089,13.327,38699,0
2008-05-02,13.492,13.522,13.412,13.433,51340,0
2008-05-05,13.408,13.563,13.336,13.496,41809,0
2008-05-06,13.598,13.677,13.528,13.666,33322,0
2008-05-07,13.666,13.666,13.542,13.581,42419,0
2008-05-08,13.688,13.855,13.688,13.745,50320,0
2008-05-09,13.726,13.86,13.654,13.86,58755,0
2008-05-12,13.947,13.972,13.896,13.947,69458,0
2008-05-13,13.86,13.86,13.52,13.581,47947,0
2008-05-14,13.557,13.735,13.557,13.607,56053,0
2008-05-15,13.551,13.604,13.496,13.604,66772,0
2008-05-16,13.57,13.756,13.567,13.749,46626,0
2008-05-19,13.666,13.896,13.542,13.677,63046,0
2008-05-20,13.567,13.598,13.458,13.567,52754,0
2008-05-21,13.619,13.654,13.542,13.542,48444,0
2008-05-22,13.666,13.822,13.633,13.749,71666,0
2008-05-23,13.649,13.66,13.52,13.538,62556,0
2008-05-27,13.664,13.745,13.633,13.695,63223,0
2008-05-28,13.593,13.607,13.474,13.508,66602,0
2008-05-29,13.508,13.542,13.438,13.443,77675,0
2008-05-30,13.455,13.664,13.455,13.664,48070,0
2008-06-02,13.567,13.745,13.546,13.745,63436,0
2008-06-03,13.715,13.966,13.715,13.931,78645,0
2008-06-04,13.773,13.952,13.773,13.913,53546,0
2008-06-05,13.901,14.087,13.901,14.084,63472,0
2008-06-06,14.071,14.071,13.92,13.931,95010,0
2008-06-09,14.151,14.151,14.013,14.03,53416,0
2008-06-10,13.945,14.03,13.896,13.896,45458,0
2008-06-11,13.794,13.876,13.705,13.705,32526,0
2008-06-12,13.258,13.847,13.254,13.649,63259,0
2008-06-13,13.666,13.77,13.298,13.563,85197,0
2008-06-16,13.593,13.593,13.52,13.557,32870,0
2008-06-17,13.542,13.593,13.522,13.542,22633,0
2008-06-18,13.416,13.514,13.408,13.492,30047,0
2008-06-19,13.438,13.528,13.438,13.52,24316,0
2008-06-20,13.429,13.429,13.298,13.333,54356,0
2008-06-23,13.371,13.522,13.187,13.213,48015,0
2008-06-24,13.187,13.213,12.906,12.906,71340,0
2008-06-25,12.906,13.313,12.906,13.263,49047,0
2008-06-26,13.135,13.141,12.765,12.823,55702,0
2008-06-27,12.809,12.901,12.7,12.778,42990,0
2008-06-30,12.704,12.787,12.645,12.662,56381,0
2008-07-01,12.523,12.561,12.273,12.499,82308,0
2008-07-02,12.486,12.523,12.315,12.315,56795,0
2008-07-03,12.311,12.311,12.155,12.187,56686,0
2008-07-07,12.172,12.214,11.886,11.912,58308,0
2008-07-08,11.886,12.124,11.785,12.124,97281,0
2008-07-09,12.081,12.245,12.025,12.15,51935,0
2008-07-10,12.124,12.4,12.124,12.376,63907,0
2008-07-11,12.376,12.376,12.13,12.225,38644,0
2008-07-14,12.161,12.175,12.038,12.11,57606,0
2008-07-15,11.944,11.944,11.347,11.347,108522,0
2008-07-16,11.361,11.742,11.342,11.742,87711,0
2008-07-17,11.97,12.809,11.97,12.43,141294,0
2008-07-18,12.475,12.623,12.396,12.471,67860,0
2008-07-21,12.679,12.755,12.578,12.755,37563,0
2008-07-22,12.74,13.089,12.74,13.089,68782,0
2008-07-23,13.392,13.485,13.336,13.438,41841,0
2008-07-24,13.336,13.425,13.061,13.089,51055,0
2008-07-25,13.135,13.202,13.078,13.144,52699,0
2008-07-28,13.066,13.144,12.813,12.895,62464,0
2008-07-29,12.893,12.893,12.725,12.831,51529,0
2008-07-30,12.901,12.911,12.645,12.679,56718,0
2008-07-31,12.657,12.712,12.639,12.676,59762,0
2008-08-01,12.725,12.74,12.614,12.679,22715,0
2008-08-04,12.745,12.745,12.614,12.694,22496,0
2008-08-05,12.547,12.74,12.547,12.73,36989,0
2008-08-06,12.657,12.657,12.514,12.607,39869,0
2008-08-07,12.588,12.745,12.534,12.628,59622,0
2008-08-08,12.679,12.787,12.672,12.782,25772,0
2008-08-11,12.709,12.745,12.471,12.559,41902,0
2008-08-12,12.527,12.527,12.371,12.396,31946,0
2008-08-13,12.104,12.11,11.867,11.88,45477,0
2008-08-14,11.88,11.917,11.719,11.73,62473,0
2008-08-15,11.73,11.991,11.73,11.801,36003,0
2008-08-18,11.833,11.833,11.481,11.524,69262,0
2008-08-19,11.507,11.507,11.352,11.417,48009,0
2008-08-20,11.399,11.456,11.38,11.438,50930,0
2008-08-21,11.432,11.536,11.352,11.49,56859,0
2008-08-22,11.495,11.67,11.495,11.651,57995,0
2008-08-25,11.539,11.588,11.327,11.417,59794,0
2008-08-26,11.512,11.588,11.472,11.512,79028,0
2008-08-27,11.484,11.725,11.484,11.596,69929,0
2008-08-28,11.703,11.79,11.677,11.79,26660,0
2008-08-29,11.751,11.823,11.694,11.794,54981,0
2008-09-02,12.044,12.124,11.894,12.006,96676,0
2008-09-03,12.071,12.277,11.97,12.277,68955,0
2008-09-04,12.259,12.263,12.044,12.128,63717,0
2008-09-05,12.048,12.064,11.698,12.019,82586,0
2008-09-08,12.15,12.214,11.886,11.894,66642,0
2008-09-09,11.902,11.97,11.438,11.676,109227,0
2008-09-10,11.613,11.613,11.024,11.073,148046,0
2008-09-11,10.951,10.951,10.773,10.823,83822,0
2008-09-12,10.614,10.646,10.324,10.646,116797,0
2008-09-15,10.155,10.456,10.003,10.003,108188,0
2008-09-16,9.4637,9.731,9.327,9.564,218251,0
2008-09-17,9.338,9.583,8.8002,8.8866,206081,0
2008-09-18,8.8243,8.9108,8.2824,8.7956,225806,0
2008-09-19,9.4468,9.914,9.4321,9.914,121716,0
2008-09-22,9.673,9.846,9.4796,9.553,94695,0
2008-09-23,9.4796,9.507,9.323,9.4064,108782,0
2008-09-24,9.2228,9.327,9.2115,9.2752,56495,0
2008-09-25,9.4538,9.621,9.3916,9.567,160694,0
2008-09-26,9.1134,9.523,9.1134,9.523,102122,0
2008-09-29,9.3331,9.3331,7.9995,8.2375,246735,0
2008-09-30,8.4203,8.7176,8.3585,8.7027,112590,0
2008-10-01,8.6753,9.0747,8.6259,9.0336,77170,0
2008-10-02,9.0289,9.0289,8.8596,8.8866,103103,0
2008-10-03,8.9266,9.1758,8.8708,8.9763,113098,0
2008-10-06,8.368,8.472,7.3797,7.7592,279657,0
2008-10-07,7.7796,8.3023,7.232,7.3645,277042,0
2008-10-08,7.1266,7.2683,6.3599,7.0505,300920,0
2008-10-09,6.9586,7.1616,6.5679,6.5933,251171,0
2008-10-10,5.3304,6.2943,5.2749,6.1524,374578,0
2008-10-13,6.6845,7.5828,6.6694,7.5322,264440,0
2008-10-14,8.2375,8.2407,7.7592,7.9883,164460,0
2008-10-15,7.8475,7.8475,7.1109,7.3032,151528,0
2008-10-16,7.3032,7.516,6.8568,7.4806,124828,0
2008-10-17,7.1616,8.0133,7.1616,8.0038,126922,0
2008-10-20,8.1203,8.2613,7.9426,8.2572,97862,0
2008-10-21,8.2118,8.3023,8.0647,8.1411,173188,0
2008-10-22,8.0446,8.18,7.7952,7.9172,144775,0
2008-10-23,8.1165,8.2273,7.6527,8.1165,168655,0
2008-10-24,7.6182,7.8518,7.4704,7.5562,123664,0
2008-10-27,7.5209,7.5562,7.3238,7.4968,102857,0
2008-10-28,7.4968,7.8475,7.2885,7.8475,154322,0
2008-10-29,7.9123,7.9825,7.6892,7.6998,105391,0
2008-10-30,7.9534,8.0082,7.7297,7.8767,107277,0
2008-10-31,7.8767,8.1165,7.831,8.0594,96936,0
2008-11-03,8.0486,8.2665,8.0486,8.2469,88103,0
2008-11-04,8.2971,8.7129,8.2971,8.7129,127100,0
2008-11-05,8.6198,8.8149,8.5508,8.6645,102376,0
2008-11-06,8.5742,8.5742,8.1165,8.165,125887,0
2008-11-07,8.165,8.318,8.0286,8.318,117233,0
2008-11-10,8.4559,8.7908,8.3244,8.4612,86736,0
2008-11-11,8.3734,8.3734,8.0688,8.1899,63862,0
2008-11-12,7.754,7.7592,7.2378,7.2986,96528,0
2008-11-13,7.3238,7.3285,6.8521,7.2526,134678,0
2008-11-14,7.1711,7.3238,7.1003,7.2267,78764,0
2008-11-17,7.1056,7.1056,6.6746,6.6953,115367,0
2008-11-18,6.6237,6.6953,6.4058,6.5933,107121,0
2008-11-19,6.5375,6.6237,6.2131,6.2535,137224,0
2008-11-20,6.0002,6.0864,5.4827,5.4827,215316,0
2008-11-21,5.4878,5.6856,5.2948,5.6602,220973,0
2008-11-24,5.7059,6.3804,5.7059,6.2081,157889,0
2008-11-25,6.2432,6.3447,6.071,6.2131,91244,0
2008-11-26,6.2385,6.6391,6.1623,6.502,148959,0
2008-11-28,6.7456,6.7456,6.4006,6.5428,71475,0
2008-12-01,6.4156,6.512,6.2131,6.2634,159946,0
2008-12-02,6.2081,6.5375,6.1677,6.5375,84963,0
2008-12-03,6.3651,6.5428,6.3651,6.5428,142560,0
2008-12-04,6.5475,6.6694,6.4971,6.4971,164921,0
2008-12-05,6.4669,6.847,6.3091,6.7707,134488,0
2008-12-08,6.847,7.4448,6.847,7.4049,112881,0
2008-12-09,7.2526,7.6627,7.2267,7.3491,135498,0
2008-12-10,7.1921,7.3491,7.1003,7.3032,115326,0
2008-12-11,7.4606,7.9928,7.3333,7.4448,172655,0
2008-12-12,7.9883,7.9883,7.2626,7.4501,128974,0
2008-12-15,7.8615,8.1595,7.1307,7.207,114692,0
2008-12-16,7.3491,7.6527,7.2025,7.5932,216075,0
2008-12-17,7.5932,7.5932,7.4606,7.5209,80302,0
2008-12-18,7.8107,8.0133,7.5723,7.6846,107271,0
2008-12-19,7.6088,7.7853,7.5932,7.6846,91786,0
2008-12-22,7.8107,7.8107,7.3797,7.439,65306,0
2008-12-23,7.6135,7.6135,7.3851,7.4049,123362,0
2008-12-24,7.4606,7.8107,7.431,7.5078,131036,0
2008-12-26,7.5828,7.7096,7.527,7.6574,33346,0
2008-12-29,7.6182,7.6182,7.431,7.5078,79022,0
2008-12-30,7.5078,7.6788,7.5078,7.6788,100052,0
2008-12-31,7.6788,8.1899,7.6733,8.1899,178740,0
2009-01-02,8.165,8.5961,8.165,8.445,51626,0
2009-01-05,8.6972,8.7176,8.472,8.4951,91938,0
2009-01-06,8.472,8.7375,8.472,8.6198,47839,0
2009-01-07,8.8243,8.8243,8.4203,8.4781,81103,0
2009-01-08,8.5355,8.5409,8.3436,8.5058,46942,0
2009-01-09,8.13,8.6198,8.13,8.5409,51169,0
2009-01-12,8.5409,8.5464,8.1709,8.2718,61819,0
2009-01-13,8.2613,8.3391,8.0647,8.165,57330,0
2009-01-14,7.9633,7.9825,7.7406,7.7406,61110,0
2009-01-15,7.6088,7.7297,7.5117,7.6678,50583,0
2009-01-16,7.6998,7.8518,7.551,7.6027,42612,0
2009-01-20,7.5322,7.5322,7.3085,7.3546,44941,0
2009-01-21,7.3645,7.4912,7.2378,7.4912,68216,0
2009-01-22,7.486,7.871,7.4147,7.7252,92159,0
2009-01-23,7.4968,7.8816,7.4968,7.8816,69828,0
2009-01-26,7.8107,8.1004,7.8107,8.0392,51306,0
2009-01-27,8.0446,8.0594,7.9883,8.0446,36924,0
2009-01-28,8.0594,8.2176,8.0594,8.2176,43672,0
2009-01-29,8.2176,8.2176,7.9883,7.9928,29550,0
2009-01-30,7.9883,8.0486,7.8163,7.8206,35173,0
2009-02-02,7.6424,7.9017,7.6424,7.891,50068,0
2009-02-03,7.8816,8.0783,7.8816,8.0783,37560,0
2009-02-04,8.1203,8.1203,7.9076,7.9584,51315,0
2009-02-05,7.9172,8.0133,7.7952,8.0133,62063,0
2009-02-06,8.1004,8.1165,8.024,8.1165,51827,0
2009-02-09,7.9995,8.1165,7.9995,8.1165,50062,0
2009-02-10,8.0834,8.1751,7.9482,8.024,79824,0
2009-02-11,7.6846,7.8615,7.5828,7.6135,55059,0
2009-02-12,7.475,7.486,7.3192,7.439,89906,0
2009-02-13,7.3645,7.486,7.344,7.344,69610,0
2009-02-17,7.2122,7.2122,7.1266,7.1307,95959,0
2009-02-18,7.1462,7.2378,6.8521,6.9432,114342,0
2009-02-19,6.9432,7.0649,6.7812,6.872,102978,0
2009-02-20,6.6341,6.7103,6.487,6.5633,173934,0
2009-02-23,6.5633,6.6542,6.1978,6.1978,111972,0
2009-02-24,6.6953,6.7456,6.1217,6.7456,109088,0
2009-02-25,6.7456,6.832,6.5574,6.7965,86680,0
2009-02-26,6.7707,6.9383,6.5679,6.6746,77628,0
2009-02-27,6.7859,6.7859,6.477,6.4971,51001,0
2009-03-02,6.269,6.3651,5.9086,5.9294,164906,0
2009-03-03,5.9339,6.0102,5.772,5.797,151668,0
2009-03-04,5.762,6.0557,5.762,6.0404,104460,0
2009-03-05,5.9544,5.9898,5.7668,5.9339,112142,0
2009-03-06,5.8734,6.0608,5.8119,5.9491,167899,0
2009-03-09,5.8119,5.9695,5.7465,5.7465,234115,0
2009-03-10,5.7517,6.0608,5.7517,5.9849,134374,0
2009-03-11,6.0404,6.223,6.0306,6.1368,306325,0
2009-03-12,6.1167,6.5679,6.071,6.5428,1031014,0
2009-03-13,6.5835,6.644,6.502,6.5679,41162,0
2009-03-16,6.578,6.7812,6.5375,6.5375,62900,0
2009-03-17,6.4463,6.7403,6.4463,6.7154,86047,0
2009-03-18,6.6997,6.9891,6.5988,6.8825,51258,0
2009-03-19,6.9179,6.9891,6.8064,6.8165,37388,0
2009-03-20,6.7403,6.872,6.6646,6.7301,80080,0
2009-03-23,6.7556,7.1109,6.7556,7.1003,79668,0
2009-03-24,6.9383,7.1056,6.9383,6.9944,33910,0
2009-03-25,6.984,7.0901,6.8625,7.0295,64680,0
2009-03-26,7.0295,7.2122,6.9891,7.2122,35060,0
2009-03-27,7.0143,7.075,6.9383,7.0245,62917,0
2009-03-30,6.6589,6.8015,6.5428,6.6746,117680,0
2009-03-31,6.6032,6.8216,6.6032,6.7508,112482,0
2009-04-01,6.4817,6.8419,6.4107,6.8116,104613,0
2009-04-02,6.766,7.0505,6.766,7.0143,106852,0
2009-04-03,6.8625,7.0649,6.8625,7.0448,106671,0
2009-04-06,6.8568,6.9944,6.847,6.9688,70799,0
2009-04-07,6.7556,6.9077,6.7508,6.8875,49790,0
2009-04-08,6.8568,6.984,6.8521,6.9383,73783,0
2009-04-09,7.0403,7.2177,7.0403,7.2025,82997,0
2009-04-13,7.0854,7.2986,7.0598,7.2941,60648,0
2009-04-14,7.2731,7.2731,7.1616,7.1711,55587,0
2009-04-15,7.1003,7.207,7.1003,7.2025,70282,0
2009-04-16,7.2791,7.3285,7.1921,7.3285,47863,0
2009-04-17,7.2835,7.3905,7.2683,7.3491,47107,0
2009-04-20,7.2791,7.2791,7.1003,7.1003,57647,0
2009-04-21,7.0295,7.2418,7.0143,7.2122,81724,0
2009-04-22,7.207,7.3085,7.1566,7.2418,54243,0
2009-04-23,7.2941,7.3285,7.1921,7.2986,61296,0
2009-04-24,7.3285,7.4347,7.3285,7.3797,42051,0
2009-04-27,7.1769,7.4147,7.1769,7.3192,54406,0
2009-04-28,7.2791,7.4091,7.2267,7.3851,45530,0
2009-04-29,7.4049,7.6384,7.396,7.6331,88583,0
2009-04-30,7.7039,7.7592,7.5978,7.6678,77120,0
2009-05-01,7.7039,7.7096,7.6135,7.6627,39851,0
2009-05-04,7.6627,7.8518,7.6627,7.8361,74980,0
2009-05-05,7.8418,7.9017,7.7592,7.8518,112786,0
2009-05-06,7.9123,8.0545,7.8615,8.0545,73568,0
2009-05-07,8.1165,8.2665,7.9633,8.024,93778,0
2009-05-08,8.1061,8.3244,8.1061,8.2971,95973,0
2009-05-11,8.3734,8.3734,8.1351,8.2006,100026,0
2009-05-12,8.2407,8.4203,8.1203,8.3329,143664,0
2009-05-13,7.887,8.024,7.7406,7.7749,109520,0
2009-05-14,7.7406,7.871,7.7406,7.7912,70228,0
2009-05-15,7.7252,7.831,7.4147,7.527,90531,0
2009-05-18,7.6088,7.7442,7.6088,7.6892,62949,0
2009-05-19,7.6475,7.8206,7.6475,7.7853,93176,0
2009-05-20,7.8559,7.9534,7.7952,7.8008,65120,0
2009-05-21,7.7096,7.9766,7.7096,7.8008,76654,0
2009-05-22,7.8559,7.8816,7.7144,7.8816,63397,0
2009-05-26,7.8615,8.1452,7.8615,8.0834,69378,0
2009-05-27,7.9928,8.1239,7.9928,8.0038,42445,0
2009-05-28,8.024,8.2176,7.9766,8.2176,89404,0
2009-05-29,8.2761,8.2971,8.111,8.2469,71941,0
2009-06-01,8.318,8.7322,8.3137,8.6972,111218,0
2009-06-02,8.6479,8.8336,8.5302,8.8103,134030,0
2009-06-03,8.6889,8.7586,8.5002,8.6972,89216,0
2009-06-04,8.6317,8.9314,8.6317,8.904,85574,0
2009-06-05,8.9526,9.1758,8.9365,8.9884,59427,0
2009-06-08,8.8827,9.1383,8.8243,8.9565,82218,0
2009-06-09,8.9108,8.9827,8.8383,8.8866,77921,0
2009-06-10,8.8986,8.9985,8.7375,8.8002,85962,0
2009-06-11,8.7539,8.9266,8.7539,8.8541,41407,0
2009-06-12,8.829,8.9174,8.7651,8.7761,44749,0
2009-06-15,8.7486,8.7908,8.5464,8.5572,48448,0
2009-06-16,8.5678,8.6198,8.4035,8.4951,60805,0
2009-06-17,8.4265,8.5083,8.3734,8.3887,52449,0
2009-06-18,8.368,8.4388,8.0286,8.2469,141517,0
2009-06-19,8.2375,8.3244,8.2375,8.3244,60186,0
2009-06-22,8.3244,8.3244,7.7144,7.8659,166074,0
2009-06-23,7.9374,8.0446,7.8008,8.0446,87295,0
2009-06-24,7.9766,8.2228,7.9766,8.1504,75602,0
2009-06-25,8.0446,8.3286,8.0392,8.2824,64810,0
2009-06-26,8.2469,8.4388,8.2407,8.3937,45304,0
2009-06-29,8.354,8.5083,8.3436,8.4951,53167,0
2009-06-30,8.5146,8.5903,8.3329,8.5776,61328,0
2009-07-01,8.5409,8.7486,8.5409,8.6753,83189,0
2009-07-02,8.5058,8.7218,8.4612,8.6071,51358,0
2009-07-06,8.445,8.5146,8.354,8.4388,74628,0
2009-07-07,8.3734,8.4203,8.1709,8.1709,58964,0
2009-07-08,8.2228,8.2407,7.9633,8.0192,81249,0
2009-07-09,8.0038,8.0943,7.9534,8.0082,100029,0
2009-07-10,7.9995,7.9995,7.6424,7.9216,81423,0
2009-07-13,7.9584,8.0943,7.9482,8.0336,95210,0
2009-07-14,8.0336,8.2613,8.0336,8.1004,71126,0
2009-07-15,8.1709,8.6479,8.1709,8.4511,128592,0
2009-07-16,8.4896,8.6972,8.4896,8.67,86290,0
2009-07-17,8.7322,8.7375,8.6071,8.7176,81657,0
2009-07-20,8.7761,9.1288,8.7761,9.123,136033,0
2009-07-21,9.1634,9.1998,8.7761,8.8596,132846,0
2009-07-22,8.8596,8.9025,8.8149,8.8866,49740,0
2009-07-23,8.9526,9.2752,8.9526,9.2752,117930,0
2009-07-24,9.1546,9.2957,9.1546,9.281,124751,0
2009-07-27,9.2373,9.578,9.2373,9.4697,170493,0
2009-07-28,9.4124,9.4587,9.2607,9.3685,256963,0
2009-07-29,9.3783,9.3783,8.6846,8.9884,914229,0
2009-07-30,8.9884,9.1758,8.8541,8.9365,491633,0
2009-07-31,8.8002,9.0023,8.8002,8.8919,546439,0
2009-08-03,9.3822,9.3871,8.7027,9.0289,549771,0
2009-08-04,8.9025,9.1432,8.8243,9.1432,517071,0
2009-08-05,8.9463,9.3331,8.9365,9.2315,459256,0
2009-08-06,9.2267,9.2957,9.1383,9.2655,333604,0
2009-08-07,9.2115,9.4856,9.2115,9.4856,573989,0
2009-08-10,9.4796,9.531,9.3916,9.531,619400,0
2009-08-11,9.4587,9.531,9.3132,9.3734,597255,0
2009-08-12,9.0336,9.0525,8.9174,9.0289,656943,0
2009-08-13,9.0336,9.0908,8.9565,9.012,429334,0
2009-08-14,9.0233,9.0289,8.8002,8.9174,368555,0
2009-08-17,8.744,8.744,8.5258,8.6124,589940,0
2009-08-18,8.5464,8.637,8.4203,8.5678,452299,0
2009-08-19,8.4035,8.6753,8.3391,8.6753,418208,0
2009-08-20,8.6198,8.8919,8.6071,8.8919,348886,0
2009-08-21,8.9884,9.1051,8.9622,9.0908,354879,0
2009-08-24,9.1106,9.2412,8.8643,8.9174,530918,0
2009-08-25,8.9763,9.1134,8.8383,9.0393,399975,0
2009-08-26,9.0908,9.1288,9.0072,9.0233,381453,0
2009-08-27,8.9763,9.0747,8.9108,9.0336,319503,0
2009-08-28,8.9667,9.0697,8.9314,9.0166,278433,0
2009-08-31,9.0023,9.0908,8.9025,8.9526,384607,0
2009-09-01,8.8243,9.0289,8.8243,8.9526,523640,0
2009-09-02,8.7908,8.9724,8.7908,8.9526,425325,0
2009-09-03,8.8827,9.0993,8.8438,9.0747,346942,0
2009-09-04,9.0023,9.2548,8.9941,9.2548,383308,0
2009-09-08,9.2462,9.3172,9.2115,9.3172,380096,0
2009-09-09,9.2752,9.4371,9.2693,9.4064,346330,0
2009-09-10,9.3449,9.553,9.3331,9.523,423156,0
2009-09-11,9.526,9.59,9.4637,9.4697,306866,0
2009-09-14,9.4242,9.4321,9.2957,9.3074,405125,0
2009-09-15,9.3783,9.4538,9.3132,9.4538,288833,0
2009-09-16,9.4955,9.717,9.4955,9.605,379279,0
2009-09-17,9.614,9.717,9.541,9.65,403467,0
2009-09-18,9.65,9.805,9.641,9.65,287011,0
2009-09-21,9.673,9.702,9.583,9.6,242640,0
2009-09-22,9.605,9.654,9.4746,9.596,355588,0
2009-09-23,9.737,9.898,9.627,9.72,306029,0
2009-09-24,9.578,9.883,9.3916,9.4262,419724,0
2009-09-25,9.4064,9.4587,9.327,9.4242,286952,0
2009-09-28,9.511,9.596,9.4955,9.583,258773,0
2009-09-29,9.645,9.669,9.511,9.634,231329,0
2009-09-30,9.669,9.784,9.605,9.673,362699,0
2009-10-01,9.511,9.683,9.4321,9.4796,360855,0
2009-10-02,9.2462,9.4262,9.1288,9.3626,486661,0
2009-10-05,9.3331,9.4015,9.2412,9.3626,307593,0
2009-10-06,9.3734,9.511,9.3449,9.4697,342910,0
2009-10-07,9.4796,9.65,9.4697,9.634,302513,0
2009-10-08,9.696,9.709,9.549,9.665,369801,0
2009-10-09,9.614,9.874,9.614,9.855,290870,0
2009-10-12,9.855,9.989,9.69,9.794,345504,0
2009-10-13,9.702,9.748,9.614,9.717,269757,0
2009-10-14,9.72,9.822,9.72,9.773,337151,0
2009-10-15,9.737,9.81,9.696,9.81,266144,0
2009-10-16,9.773,9.952,9.748,9.952,316218,0
2009-10-19,9.952,10.145,9.947,10.066,378739,0
2009-10-20,10.126,10.199,9.898,10.1,342031,0
2009-10-21,10.214,10.421,10.031,10.031,429850,0
2009-10-22,10.088,10.214,10.037,10.145,449025,0
2009-10-23,10.218,10.256,10.055,10.12,371508,0
2009-10-26,10.082,10.218,10.018,10.136,336450,0
2009-10-27,10.094,10.12,9.994,10.014,252922,0
2009-10-28,10.014,10.014,9.611,9.611,511556,0
2009-10-29,9.743,9.794,9.673,9.753,385116,0
2009-10-30,9.731,9.86,9.1951,9.3331,576086,0
2009-11-02,9.3597,9.501,9.2548,9.4538,369356,0
2009-11-03,9.4242,9.541,9.323,9.541,305491,0
2009-11-04,9.702,9.936,9.69,9.864,591124,0
2009-11-05,9.989,10.126,9.92,10.1,373605,0
2009-11-06,10.05,10.164,10.003,10.16,259038,0
2009-11-09,10.16,10.475,10.16,10.426,616344,0
2009-11-10,10.094,10.176,9.753,10.126,737304,0
2009-11-11,10.105,10.139,9.846,9.855,420903,0
2009-11-12,9.773,9.83,9.3822,9.4183,980651,0
2009-11-13,9.541,9.545,9.2859,9.3331,758162,0
2009-11-16,9.4587,9.523,9.4371,9.523,456279,0
2009-11-17,9.4746,9.578,9.443,9.572,441495,0
2009-11-18,9.627,9.627,9.501,9.578,347674,0
2009-11-19,9.541,9.541,9.3734,9.4468,339064,0
2009-11-20,9.4587,9.4587,9.2267,9.327,404634,0
2009-11-23,9.4064,9.531,9.3734,9.4262,360305,0
2009-11-24,9.4746,9.645,9.3734,9.567,461455,0
2009-11-25,9.567,9.641,9.567,9.611,231280,0
2009-11-27,9.4915,9.59,9.4015,9.564,178920,0
2009-11-30,9.645,9.683,9.4697,9.511,292664,0
2009-12-01,9.545,9.596,9.4856,9.523,435409,0
2009-12-02,9.523,9.605,9.4955,9.545,545507,0
2009-12-03,9.531,9.605,9.501,9.526,420119,0
2009-12-04,9.673,9.673,9.501,9.531,464532,0
2009-12-07,9.611,9.611,9.4856,9.516,506818,0
2009-12-08,9.4321,9.526,9.3871,9.4856,353963,0
2009-12-09,9.3916,9.4746,9.3734,9.4183,368319,0
2009-12-10,9.4915,9.523,9.4321,9.511,252708,0
2009-12-11,9.553,9.553,9.4697,9.511,247961,0
2009-12-14,9.553,9.634,9.553,9.614,403613,0
2009-12-15,9.621,9.677,9.558,9.665,371377,0
2009-12-16,9.669,9.827,9.669,9.724,492574,0
2009-12-17,9.531,9.673,9.531,9.564,439528,0
2009-12-18,9.634,9.641,9.4637,9.549,325270,0
2009-12-21,9.572,9.611,9.516,9.523,292870,0
2009-12-22,9.523,9.545,9.4587,9.531,367204,0
2009-12-23,9.572,9.641,9.523,9.641,283388,0
2009-12-24,9.641,9.717,9.611,9.702,161416,0
2009-12-28,9.69,9.731,9.567,9.621,306350,0
2009-12-29,9.673,9.673,9.583,9.596,350122,0
2009-12-30,9.605,9.677,9.578,9.677,272091,0
2009-12-31,9.621,9.665,9.572,9.578,236649,0
2010-01-04,9.578,9.731,9.578,9.731,392548,0
2010-01-05,9.766,9.994,9.753,9.994,381672,0
2010-01-06,10.031,10.139,9.989,10.136,454901,0
2010-01-07,10.139,10.176,10.06,10.139,353534,0
2010-01-08,10.139,10.151,10.075,10.145,302380,0
2010-01-11,10.276,10.332,10.223,10.27,468003,0
2010-01-12,10.28,10.28,10.16,10.24,387988,0
2010-01-13,10.229,10.347,10.229,10.347,313768,0
2010-01-14,10.347,10.401,10.301,10.347,400528,0
2010-01-15,10.38,10.38,10.105,10.204,461801,0
2010-01-19,10.139,10.276,10.139,10.229,361273,0
2010-01-20,10.265,10.265,10.018,10.179,473509,0
2010-01-21,10.223,10.27,10.082,10.17,442580,0
2010-01-22,10.199,10.199,9.789,9.855,488133,0
2010-01-25,9.989,9.989,9.645,9.743,470424,0
2010-01-26,9.737,9.894,9.717,9.717,347628,0
2010-01-27,9.784,9.827,9.572,9.66,396522,0
2010-01-28,9.743,9.757,9.523,9.621,414482,0
2010-01-29,9.757,9.757,9.535,9.6,333875,0
2010-02-01,9.696,9.827,9.673,9.817,380210,0
2010-02-02,9.888,10.066,9.864,10.066,374732,0
2010-02-03,10.088,10.136,9.998,10.071,341207,0
2010-02-04,9.817,10.014,9.81,9.864,337230,0
2010-02-05,9.883,9.883,9.4955,9.737,558752,0
2010-02-08,9.761,9.888,9.654,9.805,416622,0
2010-02-09,9.864,9.983,9.773,9.874,461146,0
2010-02-10,9.59,9.641,9.4262,9.4468,427044,0
2010-02-11,9.511,9.583,9.4183,9.4538,298747,0
2010-02-12,9.3074,9.3132,8.9827,9.2315,680768,0
2010-02-16,9.3449,9.3783,9.2548,9.3025,437269,0
2010-02-17,9.3734,9.443,9.3449,9.3956,386928,0
2010-02-18,9.4321,9.627,9.3172,9.4587,390787,0
2010-02-19,9.3822,9.4796,9.3734,9.4015,241344,0
2010-02-22,9.4955,9.553,9.4242,9.526,356520,0
2010-02-23,9.549,9.59,9.4321,9.558,447266,0
2010-02-24,9.567,9.66,9.549,9.654,294584,0
2010-02-25,9.583,9.683,9.4955,9.677,307961,0
2010-02-26,9.766,9.794,9.665,9.72,420192,0
2010-03-01,9.743,9.822,9.709,9.709,349006,0
2010-03-02,9.737,9.773,9.688,9.766,370323,0
2010-03-03,9.773,9.784,9.66,9.66,494319,0
2010-03-04,9.645,9.737,9.641,9.737,358745,0
2010-03-05,9.709,9.888,9.709,9.86,333829,0
2010-03-08,9.822,9.855,9.724,9.761,411348,0
2010-03-09,9.677,9.789,9.677,9.761,391897,0
2010-03-10,9.784,9.835,9.717,9.78,483553,0
2010-03-11,9.6,9.835,9.6,9.789,352204,0
2010-03-12,9.822,9.822,9.712,9.743,305429,0
2010-03-15,9.737,9.846,9.72,9.773,362236,0
2010-03-16,9.84,9.883,9.8,9.876,379116,0
2010-03-17,9.888,10.05,9.888,10.014,335914,0
2010-03-18,10.04,10.088,9.983,10.082,372667,0
2010-03-19,10.082,10.126,9.888,9.888,463221,0
2010-03-22,9.805,9.931,9.784,9.914,284206,0
2010-03-23,9.983,10.105,9.926,10.075,353468,0
2010-03-24,10.021,10.1,9.994,10.071,492885,0
2010-03-25,10.139,10.187,10.071,10.094,439027,0
2010-03-26,10.164,10.17,10.055,10.126,489353,0
2010-03-29,10.139,10.187,9.851,9.941,445533,0
2010-03-30,10.008,10.026,9.876,9.947,350113,0
2010-03-31,9.952,10.082,9.908,9.947,326125,0
2010-04-01,10.008,10.27,10.008,10.27,579709,0
2010-04-05,10.27,10.27,10.136,10.214,371771,0
2010-04-06,10.16,10.182,10.082,10.139,297210,0
2010-04-07,10.187,10.193,10.031,10.082,440599,0
2010-04-08,10.071,10.12,9.983,10.088,284046,0
2010-04-09,10.088,10.176,10.088,10.155,266775,0
2010-04-12,10.12,10.245,10.12,10.229,380819,0
2010-04-13,10.24,10.314,10.235,10.24,406087,0
2010-04-14,10.265,10.394,10.245,10.394,410087,0
2010-04-15,10.342,10.37,10.307,10.332,314980,0
2010-04-16,10.296,10.324,10.075,10.151,357659,0
2010-04-19,10.16,10.223,10.06,10.199,220566,0
2010-04-20,10.199,10.28,10.193,10.245,280553,0
2010-04-21,10.229,10.338,10.218,10.235,535115,0
2010-04-22,10.235,10.285,10.151,10.256,435744,0
2010-04-23,10.27,10.301,10.214,10.301,521141,0
2010-04-26,10.28,10.373,10.27,10.314,480514,0
2010-04-27,10.318,10.318,10.05,10.06,418639,0
2010-04-28,10.16,10.193,10.066,10.17,317108,0
2010-04-29,10.187,10.353,10.182,10.328,611839,0
2010-04-30,10.28,10.324,10.014,10.145,417823,0
2010-05-03,10.155,10.324,10.145,10.229,321076,0
2010-05-04,10.126,10.204,10.075,10.131,543308,0
2010-05-05,10.094,10.094,9.851,9.926,507844,0
2010-05-06,9.81,9.92,3.8494,8.8064,2463547,0
2010-05-07,8.9526,9.0023,8.6889,8.8438,889204,0
2010-05-10,9.1998,9.761,9.1806,9.743,1027820,0
2010-05-11,9.511,9.902,9.511,9.724,644302,0
2010-05-12,9.4468,9.511,9.3132,9.3956,473399,0
2010-05-13,9.3822,9.4796,9.327,9.3527,245693,0
2010-05-14,9.3597,9.3597,8.877,8.9108,580965,0
2010-05-17,8.8494,8.8541,8.4139,8.6798,968101,0
2010-05-18,8.7176,8.8149,8.4612,8.5409,538426,0
2010-05-19,8.4674,8.4896,8.2407,8.3937,658267,0
2010-05-20,8.1351,8.1709,7.9673,8.0486,823825,0
2010-05-21,7.8163,8.2469,7.7144,8.1165,785294,0
2010-05-24,8.1061,8.2054,8.0286,8.1165,415945,0
2010-05-25,7.7912,8.1203,7.7642,8.1165,749193,0
2010-05-26,8.1963,8.3244,8.0891,8.1452,563447,0
2010-05-27,8.3082,8.5742,8.291,8.5742,530157,0
2010-05-28,8.6889,8.7129,8.4265,8.5678,433371,0
2010-06-01,8.4334,8.5742,8.3636,8.5302,467870,0
2010-06-02,8.5742,8.6412,8.445,8.6198,302432,0
2010-06-03,8.6645,8.7375,8.6198,8.7275,556281,0
2010-06-04,8.5083,8.5776,8.3082,8.318,524866,0
2010-06-07,8.3768,8.4781,8.2718,8.2856,433743,0
2010-06-08,8.2469,8.3329,8.0783,8.2176,463443,0
2010-06-09,8.2517,8.368,8.1709,8.185,290263,0
2010-06-10,8.2856,8.5002,8.2856,8.5002,384980,0
2010-06-11,8.4896,8.5355,8.4203,8.5002,332899,0
2010-06-14,8.6017,8.6317,8.5302,8.5633,348967,0
2010-06-15,8.5776,8.7375,8.5742,8.7375,337448,0
2010-06-16,8.67,8.7854,8.6645,8.7486,238304,0
2010-06-17,8.7539,8.7908,8.6412,8.6889,251553,0
2010-06-18,8.6536,8.744,8.6536,8.7322,185861,0
2010-06-21,8.8541,8.8541,8.7218,8.7275,246528,0
2010-06-22,8.7275,8.8064,8.6259,8.6536,247030,0
2010-06-23,8.658,8.7218,8.5814,8.637,258379,0
2010-06-24,8.6259,8.6317,8.5146,8.5146,336884,0
2010-06-25,8.4896,8.6124,8.472,8.6124,325194,0
2010-06-28,8.5508,8.6753,8.5464,8.5903,260726,0
2010-06-29,8.4334,8.4334,8.2613,8.3023,388648,0
2010-06-30,8.3463,8.3768,8.1256,8.1529,352105,0
2010-07-01,8.2054,8.2054,7.891,7.9928,608790,0
2010-07-02,7.9928,7.9928,7.831,7.9076,519440,0
2010-07-06,8.1203,8.1203,7.8518,7.9123,464575,0
2010-07-07,7.9374,8.18,7.9374,8.1751,519302,0
2010-07-08,8.2323,8.2613,8.1165,8.2375,712886,0
2010-07-09,8.2665,8.4035,8.2375,8.4035,410949,0
2010-07-12,8.4511,8.4674,8.3585,8.4388,298048,0
2010-07-13,8.5058,8.6317,8.5002,8.6017,440276,0
2010-07-14,8.6317,8.6798,8.5633,8.6317,443622,0
2010-07-15,8.6412,8.6889,8.5814,8.67,309651,0
2010-07-16,8.6846,8.6926,8.5742,8.6071,373451,0
2010-07-19,8.67,8.6798,8.5858,8.6259,294116,0
2010-07-20,8.5678,8.7081,8.5464,8.6926,362421,0
2010-07-21,8.7027,8.7322,8.6536,8.7081,358992,0
2010-07-22,8.8064,8.877,8.7129,8.7129,795160,0
2010-07-23,8.7322,8.8494,8.7129,8.8149,409857,0
2010-07-26,8.8596,9.0072,8.1411,9.0072,493731,0
2010-07-27,9.0525,9.0525,8.9565,9.012,416232,0
2010-07-28,9.0289,9.0697,8.9827,9.0336,506514,0
2010-07-29,9.1106,9.1288,8.9526,9.0575,353784,0
2010-07-30,9.0233,9.1134,8.9941,9.0908,358660,0
2010-08-02,9.2412,9.2752,9.1853,9.2315,465507,0
2010-08-03,9.2509,9.3074,9.2181,9.281,350740,0
2010-08-04,9.327,9.3916,9.3172,9.338,481815,0
2010-08-05,9.323,9.3597,9.2859,9.3478,350520,0
2010-08-06,9.323,9.3685,9.281,9.3478,390447,0
2010-08-09,9.4064,9.511,9.3597,9.511,425678,0
2010-08-10,9.4796,9.516,9.3956,9.4796,418189,0
2010-08-11,9.3597,9.3685,9.2115,9.2181,542137,0
2010-08-12,8.8383,8.9463,8.744,8.8243,655411,0
2010-08-13,8.8103,8.8986,8.8002,8.8494,241663,0
2010-08-16,8.8243,8.8866,8.7698,8.877,302848,0
2010-08-17,8.8827,8.9985,8.7956,8.829,596560,0
2010-08-18,8.8708,8.8708,8.7486,8.7486,452285,0
2010-08-19,8.6972,8.7218,8.5208,8.5572,774152,0
2010-08-20,8.5464,8.7176,8.5002,8.6753,499251,0
2010-08-23,8.744,8.8002,8.5961,8.6152,375162,0
2010-08-24,8.5409,8.5903,8.472,8.472,388634,0
2010-08-25,8.429,8.5742,8.3827,8.5678,404989,0
2010-08-26,8.5742,8.6536,8.4781,8.5742,1007153,0
2010-08-27,8.6071,8.637,8.4896,8.5633,379397,0
2010-08-30,8.5409,8.6152,8.5258,8.5464,227484,0
2010-08-31,8.6071,8.6488,8.5393,8.6277,419123,0
2010-09-01,8.7539,8.8197,8.6972,8.7956,315165,0
2010-09-02,8.8197,8.8596,8.7854,8.8541,235645,0
2010-09-03,8.9526,8.9985,8.9108,8.9526,247467,0
2010-09-07,8.9526,8.9667,8.8827,8.9266,613379,0
2010-09-08,8.9266,9.0023,8.8866,8.9763,360031,0
2010-09-09,8.9763,9.085,8.9763,9.0289,442349,0
2010-09-10,9.085,9.1134,9.0423,9.0993,390118,0
2010-09-13,9.1134,9.1288,9.0947,9.1106,481668,0
2010-09-14,9.1172,9.1806,9.0793,9.1134,468008,0
2010-09-15,9.1134,9.1699,9.0947,9.123,497495,0
2010-09-16,9.0469,9.1699,8.6926,9.0947,592982,0
2010-09-17,9.1383,9.1951,9.0793,9.1383,482894,0
2010-09-20,9.1998,9.3172,9.1604,9.3074,472568,0
2010-09-21,9.2898,9.327,9.1546,9.281,424564,0
2010-09-22,9.2898,9.327,9.1893,9.2655,449091,0
2010-09-23,9.2057,9.2859,9.085,9.1288,453717,0
2010-09-24,9.2509,9.3172,9.2412,9.2898,235471,0
2010-09-27,9.323,9.3331,9.2655,9.3074,217089,0
2010-09-28,9.3478,9.3626,9.2228,9.2898,449940,0
2010-09-29,9.2693,9.3626,9.2412,9.281,307550,0
2010-09-30,9.3132,9.3626,9.2957,9.3527,352040,0
2010-10-01,9.3822,9.4538,9.3597,9.4262,246100,0
2010-10-04,9.3783,9.4321,9.281,9.4262,329880,0
2010-10-05,9.4587,9.4955,9.4468,9.4955,333270,0
2010-10-06,9.4746,9.4955,9.4371,9.4915,342209,0
2010-10-07,9.4955,9.511,9.4242,9.4856,373428,0
2010-10-08,9.4697,9.583,9.443,9.583,248100,0
2010-10-11,9.558,9.641,9.501,9.641,353265,0
2010-10-12,9.567,9.669,9.553,9.669,335627,0
2010-10-13,9.737,9.737,9.65,9.683,372420,0
2010-10-14,9.641,9.645,9.4796,9.567,769897,0
2010-10-15,9.583,9.6,9.4697,9.531,468709,0
2010-10-18,9.4697,9.583,9.4697,9.511,489297,0
2010-10-19,9.4746,9.564,9.4371,9.516,548502,0
2010-10-20,9.4955,9.641,9.4915,9.567,435971,0
2010-10-21,9.614,9.677,9.59,9.641,728881,0
2010-10-22,9.65,9.673,9.558,9.611,376260,0
2010-10-25,9.614,9.761,9.614,9.645,525573,0
2010-10-26,9.641,9.709,9.627,9.673,400407,0
2010-10-27,9.596,9.712,9.596,9.712,407796,0
2010-10-28,9.712,9.743,9.59,9.627,516132,0
2010-10-29,9.601,9.706,9.557,9.669,268636,0
2010-11-01,9.709,9.757,9.614,9.696,306724,0
2010-11-02,9.757,9.789,9.717,9.748,279689,0
2010-11-03,9.794,9.81,9.696,9.753,404322,0
2010-11-04,9.794,9.888,9.789,9.888,498274,0
2010-11-05,9.888,9.968,9.888,9.962,323274,0
2010-11-08,9.888,9.914,9.822,9.902,480560,0
2010-11-09,9.869,9.894,9.761,9.773,1130526,0
2010-11-10,9.3956,9.501,9.3783,9.4637,656313,0
2010-11-11,9.3783,9.558,9.3527,9.541,597890,0
2010-11-12,9.4856,9.549,9.3527,9.3822,407587,0
2010-11-15,9.4697,9.4746,9.3822,9.4468,316470,0
2010-11-16,9.3871,9.3916,9.0947,9.1893,565630,0
2010-11-17,9.1288,9.2898,9.123,9.1806,490503,0
2010-11-18,9.2859,9.3822,9.2655,9.281,316214,0
2010-11-19,9.3025,9.3132,9.1699,9.2057,584433,0
2010-11-22,9.2057,9.2752,8.9314,9.1383,1110930,0
2010-11-23,9.0947,9.1172,9.0023,9.1051,387575,0
2010-11-24,9.1051,9.281,9.1051,9.281,392847,0
2010-11-26,9.2412,9.2957,9.2115,9.2898,103981,0
2010-11-29,9.2655,9.3331,9.1106,9.3331,467935,0
2010-11-30,9.281,9.335,9.2452,9.3074,473760,0
2010-12-01,9.3734,9.4587,9.327,9.4064,341137,0
2010-12-02,9.3478,9.4371,9.3074,9.3449,382395,0
2010-12-03,9.281,9.3734,9.2655,9.3132,421571,0
2010-12-06,9.3132,9.4468,9.281,9.4183,337104,0
2010-12-07,9.4915,9.507,9.4262,9.4796,317735,0
2010-12-08,9.4242,9.4856,9.338,9.4538,394916,0
2010-12-09,9.4856,9.523,9.2181,9.338,682825,0
2010-12-10,9.3527,9.4183,9.2548,9.281,442219,0
2010-12-13,9.3478,9.3478,9.0947,9.1134,513282,0
2010-12-14,9.1051,9.2057,9.0947,9.0993,435272,0
2010-12-15,9.0575,9.1479,8.9266,9.0525,551425,0
2010-12-16,9.0023,9.2228,9.0023,9.2228,426672,0
2010-12-17,9.0793,9.1893,9.0393,9.0393,538262,0
2010-12-20,9.0747,9.1634,9.0525,9.085,431137,0
2010-12-21,9.0747,9.1604,9.0747,9.1546,503720,0
2010-12-22,9.1172,9.2607,9.1172,9.2462,420300,0
2010-12-23,9.2373,9.2655,9.1699,9.1853,288486,0
2010-12-27,9.1853,9.2315,9.1806,9.2228,276316,0
2010-12-28,9.1893,9.2412,9.1604,9.1758,408931,0
2010-12-29,9.2211,9.2402,9.1834,9.2297,300778,0
2010-12-30,9.1979,9.2693,9.1922,9.2247,433794,0
2010-12-31,9.2422,9.3289,9.2201,9.3064,293279,0
2011-01-03,9.3685,9.531,9.3527,9.516,403134,0
2011-01-04,9.541,9.545,9.4538,9.516,485118,0
2011-01-05,9.4697,9.567,9.3734,9.567,400129,0
2011-01-06,9.567,9.583,9.4746,9.4955,325439,0
2011-01-07,9.4746,9.564,9.4321,9.564,253724,0
2011-01-10,9.535,9.572,9.4856,9.564,247185,0
2011-01-11,9.564,9.583,9.4915,9.558,243511,0
2011-01-12,9.549,9.611,9.516,9.549,391039,0
2011-01-13,9.558,9.59,9.4856,9.578,287258,0
2011-01-14,9.583,9.583,9.535,9.583,309082,0
2011-01-18,9.583,9.596,9.4856,9.507,348579,0
2011-01-19,9.507,9.516,9.4697,9.511,333934,0
2011-01-20,9.4955,9.516,9.4321,9.511,327539,0
2011-01-21,9.526,9.572,9.526,9.526,313428,0
2011-01-24,9.564,9.621,9.511,9.572,408325,0
2011-01-25,9.523,9.596,9.523,9.567,362490,0
2011-01-26,9.535,9.578,9.526,9.526,418804,0
2011-01-27,9.564,9.567,9.4587,9.4746,498422,0
2011-01-28,9.4856,9.545,9.3449,9.3783,375436,0
2011-01-31,9.4034,9.4647,9.3822,9.4518,424316,0
2011-02-01,9.4637,9.634,9.4587,9.627,429546,0
2011-02-02,9.627,9.724,9.627,9.724,495896,0
2011-02-03,9.717,9.724,9.665,9.724,387645,0
2011-02-04,9.709,9.72,9.677,9.69,277335,0
2011-02-07,9.737,9.757,9.696,9.717,492860,0
2011-02-08,9.717,9.757,9.702,9.753,326198,0
2011-02-09,9.717,9.8,9.709,9.761,550546,0
2011-02-10,9.737,9.794,9.712,9.743,466731,0
2011-02-11,9.4371,9.4697,9.323,9.4697,476245,0
2011-02-14,9.4697,9.583,9.4468,9.4955,576333,0
2011-02-15,9.4371,9.523,9.3822,9.4637,343288,0
2011-02-16,9.511,9.558,9.4697,9.549,402695,0
2011-02-18,9.535,9.553,9.516,9.541,220756,0
2011-02-22,9.511,9.511,9.3527,9.3871,360050,0
2011-02-23,9.443,9.4796,9.3527,9.3956,438430,0
2011-02-24,9.3626,9.443,9.3527,9.3871,287438,0
2011-02-25,9.4538,9.578,9.4064,9.523,359646,0
2011-02-28,9.596,9.621,9.4866,9.533,348140,0
2011-03-01,9.535,9.558,9.4955,9.549,451251,0
2011-03-02,9.507,9.583,9.4856,9.516,373842,0
2011-03-03,9.541,9.665,9.541,9.621,311917,0
2011-03-04,9.583,9.614,9.558,9.605,459131,0
2011-03-07,9.641,9.673,9.553,9.578,308734,0
2011-03-08,9.567,9.614,9.558,9.611,351918,0
2011-03-09,9.558,9.621,9.516,9.583,345400,0
2011-03-10,9.549,9.549,9.4637,9.4856,498478,0
2011-03-11,9.4587,9.4955,9.4321,9.4955,265689,0
2011-03-14,9.4637,9.4637,9.3597,9.4183,324222,0
2011-03-15,9.2267,9.3132,9.085,9.3132,616130,0
2011-03-16,9.281,9.281,9.0747,9.0993,496160,0
2011-03-17,9.1719,9.2693,9.1556,9.1614,356488,0
2011-03-18,9.2181,9.3172,9.1893,9.1951,379970,0
2011-03-21,9.2693,9.3626,9.2509,9.3597,451290,0
2011-03-22,9.3597,9.3822,9.2957,9.3074,261829,0
2011-03-23,9.2693,9.3822,9.2607,9.3597,317549,0
2011-03-24,9.3871,9.4262,9.338,9.4242,285780,0
2011-03-25,9.4262,9.545,9.3916,9.4856,314703,0
2011-03-28,9.526,9.564,9.4637,9.526,368010,0
2011-03-29,9.558,9.558,9.507,9.535,268165,0
2011-03-30,9.553,9.578,9.535,9.578,297482,0
2011-03-31,9.55,9.563,9.4242,9.4242,495876,0
2011-04-01,9.4468,9.501,9.4468,9.501,353564,0
2011-04-04,9.4746,9.567,9.443,9.501,371329,0
2011-04-05,9.525,9.641,9.518,9.571,484590,0
2011-04-06,9.605,9.669,9.558,9.605,417462,0
2011-04-07,9.571,9.641,9.55,9.581,290242,0
2011-04-08,9.645,9.673,9.564,9.6,342212,0
2011-04-11,9.621,9.665,9.567,9.583,233186,0
2011-04-12,9.562,9.581,9.503,9.539,356844,0
2011-04-13,9.541,9.605,9.4955,9.507,328581,0
2011-04-14,9.4242,9.516,9.4242,9.4746,343781,0
2011-04-15,9.4746,9.59,9.4587,9.558,301638,0
2011-04-18,9.523,9.526,9.443,9.4955,413018,0
2011-04-19,9.507,9.578,9.501,9.564,264865,0
2011-04-20,9.627,9.683,9.627,9.645,367843,0
2011-04-21,9.654,9.717,9.654,9.702,404507,0
2011-04-25,9.683,9.731,9.665,9.673,399856,0
2011-04-26,9.678,9.735,9.621,9.692,614311,0
2011-04-27,9.688,9.712,9.665,9.683,373186,0
2011-04-28,9.669,9.717,9.65,9.65,338262,0
2011-04-29,9.655,9.762,9.655,9.762,316824,0
2011-05-02,9.789,9.883,9.784,9.817,454703,0
2011-05-03,9.805,9.866,9.76,9.823,320331,0
2011-05-04,9.817,9.817,9.667,9.735,391170,0
2011-05-05,9.688,9.717,9.655,9.67,352651,0
2011-05-06,9.779,9.828,9.699,9.735,412433,0
2011-05-09,9.766,9.823,9.742,9.772,422312,0
2011-05-10,9.811,9.875,9.789,9.841,378423,0
2011-05-11,9.841,9.856,9.735,9.779,461938,0
2011-05-12,9.747,9.906,9.705,9.886,447064,0
2011-05-13,9.852,9.866,9.717,9.735,431882,0
2011-05-16,9.735,9.766,9.67,9.678,333092,0
2011-05-17,9.673,9.678,9.539,9.611,467618,0
2011-05-18,9.634,9.713,9.581,9.705,466062,0
2011-05-19,9.779,9.779,9.655,9.742,293145,0
2011-05-20,9.747,9.747,9.67,9.673,282122,0
2011-05-23,9.581,9.604,9.539,9.562,363970,0
2011-05-24,9.565,9.684,9.565,9.678,498447,0
2011-05-25,9.673,9.793,9.651,9.789,363638,0
2011-05-26,9.772,9.789,9.71,9.784,298733,0
2011-05-27,9.772,9.836,9.76,9.836,294849,0
2011-05-31,9.908,9.908,9.798,9.855,348316,0
2011-06-01,9.823,9.886,9.713,9.742,333228,0
2011-06-02,9.713,9.752,9.645,9.651,311608,0
2011-06-03,9.571,9.71,9.543,9.641,285815,0
2011-06-06,9.614,9.651,9.533,9.539,321436,0
2011-06-07,9.576,9.67,9.565,9.571,301768,0
2011-06-08,9.599,9.627,9.4538,9.4647,379936,0
2011-06-09,9.4866,9.571,9.4697,9.55,301035,0
2011-06-10,9.533,9.533,9.3557,9.3754,394909,0
2011-06-13,9.3704,9.4054,8.9677,9.0052,1609808,0
2011-06-14,9.0908,9.2499,9.0908,9.1979,333437,0
2011-06-15,9.124,9.1922,8.9724,8.9847,561696,0
2011-06-16,8.9137,8.9622,8.7558,8.8634,800071,0
2011-06-17,8.9218,9.0052,8.9164,8.9218,278156,0
2011-06-20,8.868,9.0307,8.8577,8.9782,403181,0
2011-06-21,9.045,9.1719,9.045,9.1614,376918,0
2011-06-22,9.1556,9.2538,9.1345,9.2095,297291,0
2011-06-23,9.0679,9.2027,9.0612,9.1979,372666,0
2011-06-24,9.1719,9.2211,9.0612,9.1297,360792,0
2011-06-27,9.1498,9.2402,9.1106,9.2211,275217,0
2011-06-28,9.2297,9.2957,9.1661,9.2898,280506,0
2011-06-29,9.324,9.3906,9.324,9.3557,250567,0
2011-06-30,9.3606,9.44,9.3606,9.44,259210,0
2011-07-01,9.4262,9.539,9.4262,9.527,263358,0
2011-07-05,9.557,9.596,9.539,9.563,393666,0
2011-07-06,9.532,9.539,9.4776,9.4905,303978,0
2011-07-07,9.563,9.737,9.539,9.673,452412,0
2011-07-08,9.601,9.612,9.501,9.591,402191,0
2011-07-11,9.548,9.548,9.4262,9.4468,371691,0
2011-07-12,9.3896,9.507,9.3793,9.4272,344552,0
2011-07-13,9.4361,9.503,9.4054,9.4054,317942,0
2011-07-14,9.4232,9.539,9.3557,9.3793,279087,0
2011-07-15,9.4054,9.4311,9.3557,9.4232,294286,0
2011-07-18,9.4163,9.4163,9.2752,9.3152,296026,0
2011-07-19,9.3308,9.3842,9.3045,9.3645,318382,0
2011-07-20,9.3645,9.4054,9.3459,9.4054,313449,0
2011-07-21,9.4232,9.543,9.4054,9.4647,310354,0
2011-07-22,9.4955,9.539,9.4617,9.4836,344790,0
2011-07-25,9.4054,9.4538,9.3645,9.3704,451618,0
2011-07-26,9.3842,9.4054,9.3537,9.3896,362511,0
2011-07-27,9.3557,9.3704,9.124,9.1719,560125,0
2011-07-28,9.1518,9.2344,9.1354,9.1739,494620,0
2011-07-29,9.0413,9.1297,8.9472,9.0585,525803,0
2011-08-01,9.2297,9.2297,8.9622,9.1297,608557,0
2011-08-02,9.1172,9.3045,9.1172,9.1518,720505,0
2011-08-03,9.1518,9.1634,8.9951,9.1518,562454,0
2011-08-04,9.0326,9.0707,8.7614,8.7743,957604,0
2011-08-05,8.8064,8.8477,8.2298,8.5821,1254018,0
2011-08-08,8.1316,8.3236,7.5306,7.6878,1673697,0
2011-08-09,7.6878,8.4738,7.6878,8.4139,1276182,0
2011-08-10,8.2781,8.3329,8.0561,8.1004,906270,0
2011-08-11,8.112,8.5498,8.0883,8.4265,702740,0
2011-08-12,8.4343,8.5225,8.2728,8.4951,584718,0
2011-08-15,8.5742,8.7322,8.5742,8.7166,401648,0
2011-08-16,8.6361,8.6817,8.5742,8.6307,342397,0
2011-08-17,8.7018,8.744,8.598,8.6536,247619,0
2011-08-18,8.4299,8.4414,8.1971,8.3278,528234,0
2011-08-19,8.18,8.3602,8.0774,8.0834,538433,0
2011-08-22,8.2781,8.3329,7.9789,7.9975,440032,0
2011-08-23,7.9975,8.3654,7.9975,8.3654,389814,0
2011-08-24,8.3602,8.4595,8.2995,8.4026,203432,0
2011-08-25,8.4896,8.5012,8.2366,8.3278,268498,0
2011-08-26,8.2728,8.4781,8.1909,8.4088,311435,0
2011-08-29,8.5225,8.6402,8.4738,8.5437,400442,0
2011-08-30,8.5102,8.6653,8.471,8.6598,345932,0
2011-08-31,8.7854,8.8401,8.6798,8.735,539709,0
2011-09-01,8.6772,8.8112,8.6536,8.6817,427440,0
2011-09-02,8.5249,8.6412,8.4265,8.4502,266009,0
2011-09-06,8.1171,8.4088,8.0883,8.4088,668457,0
2011-09-07,8.4781,8.5625,8.4265,8.5498,322165,0
2011-09-08,8.4414,8.598,8.4414,8.4738,448967,0
2011-09-09,8.3802,8.3802,8.1699,8.2081,541765,0
2011-09-12,8.0561,8.164,8.0064,8.1265,376572,0
2011-09-13,8.1595,8.2397,8.0296,8.2145,329534,0
2011-09-14,8.2781,8.3236,8.164,8.2613,382015,0
2011-09-15,8.3056,8.3802,8.2613,8.3391,339174,0
2011-09-16,8.355,8.4299,8.3329,8.3802,275748,0
2011-09-19,8.2838,8.2838,8.1595,8.2255,321320,0
2011-09-20,8.2366,8.3493,8.2366,8.2781,258207,0
2011-09-21,8.2572,8.2885,8.0834,8.0834,222732,0
2011-09-22,7.8774,7.8991,7.7039,7.7673,725334,0
2011-09-23,7.7039,7.7853,7.6989,7.7153,417243,0
2011-09-26,7.7373,7.8774,7.6829,7.8502,299959,0
2011-09-27,7.9591,8.1699,7.9426,8.0453,373126,0
2011-09-28,8.0343,8.1061,7.9374,7.9374,281114,0
2011-09-29,8.0343,8.0943,7.8991,7.9692,224972,0
2011-09-30,7.8932,7.9114,7.6196,7.6549,878981,0
2011-10-03,7.5188,7.5622,7.1719,7.1879,1527471,0
2011-10-04,7.0847,7.2218,6.917,7.2218,918266,0
2011-10-05,7.2267,7.3803,7.1753,7.3803,515940,0
2011-10-06,7.3803,7.527,7.3217,7.516,618864,0
2011-10-07,7.5452,7.5956,7.432,7.4704,317929,0
2011-10-10,7.5352,7.6989,7.5352,7.6829,478471,0
2011-10-11,7.6222,7.7477,7.6163,7.6878,352345,0
2011-10-12,7.7304,7.871,7.7304,7.8344,365031,0
2011-10-13,7.7373,7.7853,7.6878,7.7673,409043,0
2011-10-14,7.8559,7.9041,7.8172,7.9041,363153,0
2011-10-17,7.8825,7.8876,7.7373,7.7624,535947,0
2011-10-18,7.7624,7.9374,7.7096,7.9374,421863,0
2011-10-19,7.9256,7.9482,7.8172,7.8502,316877,0
2011-10-20,7.8016,7.8615,7.7565,7.8502,337052,0
2011-10-21,7.9382,8.0143,7.9382,7.9782,340789,0
2011-10-24,7.9642,8.0561,7.9482,8.0402,468388,0
2011-10-25,8.003,8.0376,7.9198,7.9324,463983,0
2011-10-26,8.0064,8.0511,7.9198,8.0296,403885,0
2011-10-27,8.2728,8.355,8.2397,8.2728,766271,0
2011-10-28,8.2495,8.3208,8.2315,8.3208,342878,0
2011-10-31,8.2469,8.2469,8.1136,8.1136,539694,0
2011-11-01,7.8783,7.9913,7.8674,7.89,573655,0
2011-11-02,7.9975,8.1211,7.986,8.0621,518464,0
2011-11-03,8.1555,8.1771,8.0493,8.1426,459213,0
2011-11-04,8.1094,8.1375,8.003,8.1375,355191,0
2011-11-07,8.1426,8.1963,8.097,8.1842,446543,0
2011-11-08,8.2375,8.3208,8.1891,8.3154,558659,0
2011-11-09,8.1738,8.2023,8.0898,8.097,716269,0
2011-11-10,8.2023,8.2375,8.1094,8.1495,491953,0
2011-11-11,8.5365,8.6007,8.4817,8.4817,327524,0
2011-11-14,8.472,8.4773,8.2606,8.2606,473719,0
2011-11-15,8.2263,8.326,8.222,8.2718,504515,0
2011-11-16,8.1963,8.2892,8.1605,8.2555,424578,0
2011-11-17,8.2555,8.2606,8.0073,8.0376,528914,0
2011-11-18,8.0842,8.1027,8.021,8.0313,373818,0
2011-11-21,7.9023,7.9559,7.8388,7.8783,416574,0
2011-11-22,7.89,7.9198,7.7967,7.8966,309897,0
2011-11-23,7.8559,7.8559,7.7216,7.7398,316753,0
2011-11-25,7.7548,7.8559,7.7153,7.8034,240862,0
2011-11-28,8.003,8.0376,7.8092,7.8674,504078,0
2011-11-29,7.8851,8.021,7.8623,7.9023,441454,0
2011-11-30,8.1722,8.2228,8.0647,8.1211,691636,0
2011-12-01,8.0842,8.2072,8.0842,8.1963,527534,0
2011-12-02,8.2606,8.3013,8.2072,8.222,563669,0
2011-12-05,8.3082,8.3487,8.2838,8.3154,463878,0
2011-12-06,8.3004,8.3391,8.2761,8.3074,425997,0
2011-12-07,8.2838,8.3154,8.222,8.2952,515301,0
2011-12-08,8.2424,8.2555,8.0722,8.097,457549,0
2011-12-09,8.1309,8.222,8.1155,8.1666,488852,0
2011-12-12,8.0722,8.097,7.9623,8.0073,542781,0
2011-12-13,8.0561,8.1203,7.9083,7.9324,460676,0
2011-12-14,7.8623,7.9256,7.7853,7.8147,506768,0
2011-12-15,7.8851,7.8851,7.7967,7.8147,402957,0
2011-12-16,7.8326,7.8783,7.7786,7.7912,420580,0
2011-12-19,7.8034,7.8326,7.644,7.6733,500886,0
2011-12-20,7.7548,7.8502,7.7548,7.8147,572172,0
2011-12-21,7.8388,7.8388,7.7153,7.7786,460332,0
2011-12-22,7.7853,7.8559,7.7853,7.8206,566649,0
2011-12-23,7.8502,7.89,7.8326,7.8674,473380,0
2011-12-27,7.8674,7.915,7.8502,7.8623,588062,0
2011-12-28,7.8623,7.8726,7.7031,7.7153,566697,0
2011-12-29,7.7725,7.7725,7.7031,7.7398,572155,0
2011-12-30,7.7655,7.8034,7.7329,7.7548,814389,0
2012-01-03,7.845,7.9673,7.8388,7.9324,350095,0
2012-01-04,7.9083,7.9975,7.8851,7.9623,464946,0
2012-01-05,7.915,8.0313,7.8966,8.0143,365874,0
2012-01-06,8.0313,8.0612,8.0073,8.0376,366236,0
2012-01-09,8.0673,8.1247,8.0561,8.1247,378686,0
2012-01-10,8.1963,8.222,8.1605,8.1842,575044,0
2012-01-11,8.1495,8.1781,8.0943,8.1676,464507,0
2012-01-12,8.1738,8.1909,8.1239,8.1605,702162,0
2012-01-13,8.1309,8.1309,8.0722,8.1094,370765,0
2012-01-17,8.1676,8.1981,8.1495,8.1605,458237,0
2012-01-18,8.1426,8.2424,8.1426,8.2424,490833,0
2012-01-19,8.2838,8.3715,8.2718,8.3715,468040,0
2012-01-20,8.3768,8.4684,8.2781,8.4612,470170,0
2012-01-23,8.4612,8.6071,8.4433,8.5669,568941,0
2012-01-24,8.5058,8.5669,8.5058,8.5482,430900,0
2012-01-25,8.5554,8.6171,8.5302,8.583,812949,0
2012-01-26,8.6071,8.6855,8.6071,8.6552,612368,0
2012-01-27,8.6412,8.7255,8.6412,8.7255,493006,0
2012-01-30,8.6552,8.7799,8.6307,8.7799,487394,0
2012-01-31,8.8532,8.8939,8.8112,8.8336,578620,0
2012-02-01,8.9191,8.9951,8.9191,8.9763,458836,0
2012-02-02,9.0072,9.1162,8.9951,9.0707,796592,0
2012-02-03,9.1903,9.1903,9.107,9.1469,656674,0
2012-02-06,9.0947,9.1651,9.0497,9.1614,603002,0
2012-02-07,9.1651,9.2277,9.1403,9.2277,533186,0
2012-02-08,9.2452,9.3074,9.2277,9.2918,698351,0
2012-02-09,9.337,9.4084,9.3074,9.3508,827816,0
2012-02-10,9.3142,9.3449,9.2277,9.2742,869800,0
2012-02-13,9.3793,9.3842,9.2277,9.2277,702474,0
2012-02-14,9.2027,9.2172,9.0812,9.1469,464627,0
2012-02-15,9.2228,9.2402,9.1153,9.1403,393132,0
2012-02-16,9.1297,9.1651,9.0899,9.0947,667669,0
2012-02-17,9.1469,9.2095,9.1403,9.2095,331469,0
2012-02-21,9.2567,9.2859,9.2277,9.2567,461544,0
2012-02-22,9.2567,9.2683,9.1153,9.122,558922,0
2012-02-23,9.0993,9.2027,9.0993,9.1614,460182,0
2012-02-24,9.2344,9.2509,9.2027,9.2402,427659,0
2012-02-27,9.1903,9.2742,9.1403,9.2095,344793,0
2012-02-28,9.2452,9.3181,9.2344,9.3181,435027,0
2012-02-29,9.338,9.4567,9.2996,9.3626,852951,0
2012-03-01,9.3567,9.4577,9.2452,9.4084,431331,0
2012-03-02,9.3842,9.3842,9.2567,9.2742,717749,0
2012-03-05,9.2567,9.2859,9.2095,9.2277,544815,0
2012-03-06,9.1844,9.1844,8.9847,9.0393,692868,0
2012-03-07,9.0622,9.1719,9.0497,9.1614,321205,0
2012-03-08,9.2027,9.2509,9.1403,9.2095,402121,0
2012-03-09,9.1961,9.2172,9.1651,9.1719,414447,0
2012-03-12,9.1536,9.1787,9.0899,9.1153,543948,0
2012-03-13,9.1354,9.2344,9.107,9.2228,495497,0
2012-03-14,9.1844,9.2509,9.1469,9.1469,416511,0
2012-03-15,9.1903,9.2172,9.1614,9.2172,381853,0
2012-03-16,9.2228,9.2683,9.2095,9.2095,386952,0
2012-03-19,9.2228,9.2402,9.2172,9.2277,318383,0
2012-03-20,9.2027,9.2228,9.1651,9.1844,373914,0
2012-03-21,9.2027,9.2344,9.1844,9.2027,284836,0
2012-03-22,9.1651,9.2277,9.1651,9.2228,386626,0
2012-03-23,9.2172,9.2344,9.1961,9.2027,390635,0
2012-03-26,9.2402,9.2683,9.2277,9.2635,528149,0
2012-03-27,9.2683,9.3567,9.2635,9.3074,465254,0
2012-03-28,9.2859,9.3308,9.2509,9.2635,339147,0
2012-03-29,9.2095,9.2567,9.1403,9.2228,444993,0
2012-03-30,9.2567,9.3675,9.2344,9.3508,582092,0
2012-04-02,9.337,9.4262,9.2742,9.4025,381677,0
2012-04-03,9.4084,9.4321,9.2996,9.3734,371364,0
2012-04-04,9.28,9.338,9.2499,9.2664,349226,0
2012-04-05,9.2538,9.2918,9.2315,9.2432,200772,0
2012-04-09,9.1719,9.1787,9.1297,9.1403,292803,0
2012-04-10,9.1614,9.2095,9.0082,9.0393,481146,0
2012-04-11,9.0899,9.2172,9.0899,9.1651,465575,0
2012-04-12,9.1787,9.2567,9.1787,9.2452,298058,0
2012-04-13,9.2228,9.2683,9.1469,9.1651,247161,0
2012-04-16,9.2228,9.2635,9.1124,9.1297,293370,0
2012-04-17,9.2134,9.2918,9.2057,9.2664,440338,0
2012-04-18,9.2402,9.2996,9.2228,9.2509,294595,0
2012-04-19,9.2452,9.282,9.1403,9.1961,413133,0
2012-04-20,9.3626,9.4044,9.2057,9.2432,304743,0
2012-04-23,9.1469,9.2452,9.1403,9.2277,480961,0
2012-04-24,9.2452,9.2742,9.2027,9.2277,456788,0
2012-04-25,9.2742,9.3181,9.2509,9.2742,447812,0
2012-04-26,9.282,9.3308,9.2635,9.3074,382451,0
2012-04-27,9.3449,9.3508,9.28,9.2918,380438,0
2012-04-30,9.3074,9.337,9.282,9.2996,384309,0
2012-05-01,9.2859,9.3142,9.1614,9.168,1218547,0
2012-05-02,8.9593,9.0433,8.8616,8.9463,1708726,0
2012-05-03,8.9985,9.011,8.8996,8.9098,642048,0
2012-05-04,8.8606,8.9098,8.7539,8.7539,628422,0
2012-05-07,8.7275,8.7927,8.7156,8.7873,478946,0
2012-05-08,8.7679,8.7753,8.6351,8.7478,463187,0
2012-05-09,8.6544,8.7275,8.6277,8.6864,403538,0
2012-05-10,8.7679,8.7753,8.6808,8.6808,421026,0
2012-05-11,8.71,8.7873,8.5669,8.5795,596382,0
2012-05-14,8.5217,8.5217,8.3023,8.3023,1014112,0
2012-05-15,8.4026,8.4026,8.2283,8.2459,648394,0
2012-05-16,8.2702,8.3161,8.1722,8.1722,562382,0
2012-05-17,8.1761,8.2023,8.0647,8.1265,691143,0
2012-05-18,8.1587,8.1826,7.869,7.9256,677913,0
2012-05-21,7.9701,8.0143,7.9332,7.9701,754228,0
2012-05-22,7.9825,8.0705,7.9642,8.0073,419401,0
2012-05-23,7.9198,8.0023,7.9008,7.989,376094,0
2012-05-24,8.021,8.046,7.9642,7.9757,389090,0
2012-05-25,8.0073,8.021,7.9757,7.9825,453898,0
2012-05-29,8.0647,8.164,8.0586,8.0705,508104,0
2012-05-30,8.0257,8.0519,7.9956,8.0519,475926,0
2012-05-31,8.046,8.2091,7.9956,8.0257,834244,0
2012-06-01,7.9457,7.9701,7.8196,7.8196,680710,0
2012-06-04,7.7894,7.8388,7.7144,7.7823,742318,0
2012-06-05,7.7398,7.8388,7.7398,7.8138,606762,0
2012-06-06,7.8825,8.0073,7.869,7.9956,376510,0
2012-06-07,8.1102,8.1332,8.0023,8.0023,479034,0
2012-06-08,7.989,8.033,7.9332,8.021,377310,0
2012-06-11,8.0891,8.1027,7.9701,7.989,314884,0
2012-06-12,8.033,8.0586,7.9525,8.0586,549507,0
2012-06-13,8.0073,8.0705,7.9757,7.989,438834,0
2012-06-14,8.021,8.0647,7.9825,8.046,350945,0
2012-06-15,8.0834,8.0834,8.0257,8.0586,367167,0
2012-06-18,8.046,8.0891,8.0023,8.0765,300086,0
2012-06-19,8.1265,8.1963,8.1211,8.1761,421108,0
2012-06-20,8.1461,8.259,8.1461,8.2023,399402,0
2012-06-21,8.2283,8.2339,8.0891,8.1027,722300,0
2012-06-22,8.1461,8.1461,8.0705,8.1027,264660,0
2012-06-25,8.0257,8.0257,7.9332,7.989,357183,0
2012-06-26,8.0073,8.0586,7.9757,8.0392,361801,0
2012-06-27,8.0647,8.1402,8.0586,8.1155,376097,0
2012-06-28,8.0647,8.1211,8.046,8.1211,322144,0
2012-06-29,8.2525,8.309,8.2091,8.309,714982,0
2012-07-02,8.309,8.354,8.264,8.2952,367931,0
2012-07-03,8.2892,8.3654,8.283,8.309,163784,0
2012-07-05,8.309,8.3594,8.2771,8.283,614253,0
2012-07-06,8.2525,8.2525,8.1883,8.2397,369335,0
2012-07-09,8.2161,8.2459,8.1963,8.2228,236046,0
2012-07-10,8.2771,8.2892,8.2228,8.2525,301912,0
2012-07-11,8.2339,8.2771,8.2228,8.264,325627,0
2012-07-12,8.2023,8.2397,8.1461,8.2228,361324,0
2012-07-13,8.2091,8.3161,8.2091,8.3161,463931,0
2012-07-16,8.3286,8.3594,8.2952,8.3594,306016,0
2012-07-17,8.3768,8.3963,8.2952,8.3706,280560,0
2012-07-18,8.3827,8.4088,8.3654,8.3963,252895,0
2012-07-19,8.3706,8.4684,8.3706,8.4026,363169,0
2012-07-20,8.3706,8.3706,8.3161,8.3594,283586,0
2012-07-23,8.2161,8.2952,8.2091,8.264,316793,0
2012-07-24,8.2892,8.3161,8.2397,8.309,724411,0
2012-07-25,8.3338,8.3654,8.2892,8.3227,199636,0
2012-07-26,8.4334,8.4826,8.423,8.4551,366624,0
2012-07-27,8.429,8.6277,8.429,8.5795,466236,0
2012-07-30,8.5795,8.6207,8.5285,8.5338,267385,0
2012-07-31,8.5217,8.5795,8.4684,8.472,332647,0
2012-08-01,8.5338,8.5894,8.4604,8.5473,325463,0
2012-08-02,8.5217,8.5409,8.472,8.4959,341146,0
2012-08-03,8.6037,8.6617,8.5617,8.5617,402458,0
2012-08-06,8.6037,8.6207,8.5617,8.5617,315880,0
2012-08-07,8.6105,8.6864,8.5961,8.6681,368973,0
2012-08-08,8.6479,8.6917,8.6277,8.6753,264838,0
2012-08-09,8.6808,8.7156,8.6681,8.6681,312268,0
2012-08-10,8.6681,8.71,8.6397,8.6917,390318,0
2012-08-13,8.7285,8.7431,8.6917,8.7285,348646,0
2012-08-14,8.7431,8.7558,8.6536,8.6808,354125,0
2012-08-15,8.7045,8.7045,8.618,8.6259,311464,0
2012-08-16,8.6608,8.7218,8.6387,8.7109,294115,0
2012-08-17,8.7218,8.7218,8.6536,8.6608,315784,0
2012-08-20,8.6744,8.6744,8.6325,8.6672,391233,0
2012-08-21,8.7109,8.7166,8.6608,8.6808,368423,0
2012-08-22,8.6808,8.6808,8.6387,8.6608,241566,0
2012-08-23,8.6808,8.6808,8.6259,8.6536,214878,0
2012-08-24,8.6808,8.6808,8.6259,8.6536,361261,0
2012-08-27,8.6672,8.6917,8.646,8.646,426484,0
2012-08-28,8.6608,8.6972,8.6325,8.6972,260241,0
2012-08-29,8.7109,8.7166,8.6744,8.6864,285590,0
2012-08-30,8.6808,8.6808,8.6079,8.6536,349795,0
2012-08-31,8.735,8.8522,8.6007,8.6536,717064,0
2012-09-04,8.6608,8.6672,8.5935,8.6325,436449,0
2012-09-05,8.6079,8.6325,8.5633,8.6259,459320,0
2012-09-06,8.6672,8.7495,8.6608,8.7218,636446,0
2012-09-07,8.735,8.7845,8.735,8.7845,431808,0
2012-09-10,8.7558,8.7956,8.7285,8.7285,335630,0
2012-09-11,8.735,8.7956,8.7218,8.7495,265506,0
2012-09-12,8.778,8.7908,8.7431,8.7908,427411,0
2012-09-13,8.7908,8.8809,8.7634,8.8653,514363,0
2012-09-14,8.8653,8.9705,8.8653,8.9183,446326,0
2012-09-17,8.8996,8.8996,8.8596,8.8596,354998,0
2012-09-18,8.8596,8.8866,8.8383,8.8866,277419,0
2012-09-19,8.8996,8.9555,8.8866,8.9375,305956,0
2012-09-20,8.9247,8.9423,8.8653,8.9375,331498,0
2012-09-21,8.9375,8.9827,8.8866,8.8996,387962,0
2012-09-24,8.8866,8.8996,8.8383,8.8522,509672,0
2012-09-25,8.8866,8.9306,8.8149,8.8383,383504,0
2012-09-26,8.8522,8.9306,8.6744,8.7045,508586,0
2012-09-27,8.7558,8.8653,8.7558,8.8653,263481,0
2012-09-28,8.8383,8.8596,8.7698,8.8084,379601,0
2012-10-01,8.8727,8.9306,8.8329,8.8653,273397,0
2012-10-02,8.9247,8.9306,8.8596,8.8996,245359,0
2012-10-03,8.9247,8.9247,8.8809,8.9108,276298,0
2012-10-04,8.9423,8.9705,8.8448,8.9306,388543,0
2012-10-05,8.9959,9.0345,8.9827,8.9959,502810,0
2012-10-08,8.9827,9.046,8.9622,9.0345,513814,0
2012-10-09,9.0213,9.0289,8.9555,8.9622,322976,0
2012-10-10,8.9622,8.9827,8.8866,8.9034,375016,0
2012-10-11,8.9705,9.0014,8.9306,8.9622,257821,0
2012-10-12,8.9705,9.0082,8.8383,8.8727,373559,0
2012-10-15,8.9306,8.9423,8.8809,8.9375,316049,0
2012-10-16,8.9423,9.046,8.9423,9.0403,376832,0
2012-10-17,9.046,9.1162,9.0403,9.0993,308153,0
2012-10-18,9.0879,9.1162,9.0803,9.0937,541701,0
2012-10-19,9.0937,9.0937,8.8653,8.8727,415270,0
2012-10-22,8.8866,8.9375,8.8727,8.8939,418669,0
2012-10-23,8.8383,8.8596,8.8021,8.8383,461780,0
2012-10-24,8.8939,8.9034,8.8206,8.8206,435601,0
2012-10-25,8.8206,8.8727,8.5419,8.5935,2752428,0
2012-10-26,8.5776,8.6972,8.5355,8.5707,1288935,0
2012-10-31,8.5707,8.6808,8.5235,8.5572,1184986,0
2012-11-01,8.6079,8.7285,8.6007,8.7045,479957,0
2012-11-02,8.5489,8.6917,8.5235,8.618,1076568,0
2012-11-05,8.6387,8.646,8.5868,8.6387,647528,0
2012-11-06,8.6672,8.7218,8.6124,8.6864,662476,0
2012-11-07,8.5821,8.6124,8.4968,8.5489,744702,0
2012-11-08,8.5572,8.5776,8.4465,8.4465,593839,0
2012-11-09,8.4062,8.4826,8.4062,8.4388,614059,0
2012-11-12,8.4826,8.4906,8.4388,8.4388,489727,0
2012-11-13,8.4334,8.4933,8.3286,8.3478,837526,0
2012-11-14,8.3743,8.3998,8.1102,8.1211,1000806,0
2012-11-15,8.1211,8.1211,7.891,7.9374,1676838,0
2012-11-16,7.9766,8.1426,7.9766,8.1102,866306,0
2012-11-19,8.1818,8.2936,8.1818,8.2555,838242,0
2012-11-20,8.2816,8.3161,8.2237,8.2613,622979,0
2012-11-21,8.3161,8.355,8.2674,8.3348,425930,0
2012-11-23,8.407,8.4396,8.355,8.4334,197866,0
2012-11-26,8.3998,8.407,8.3618,8.3795,642575,0
2012-11-27,8.3998,8.4334,8.3618,8.407,933292,0
2012-11-28,8.3937,8.4334,8.3419,8.4281,769079,0
2012-11-29,8.4738,8.4994,8.407,8.4933,942034,0
2012-11-30,8.4851,8.5678,8.4334,8.4551,847228,0
2012-12-03,8.5119,8.5119,8.4222,8.4396,689747,0
2012-12-04,8.4139,8.4738,8.3937,8.4612,856168,0
2012-12-05,8.4475,8.4994,8.4281,8.4475,704185,0
2012-12-06,8.4475,8.4851,8.4222,8.4612,590865,0
2012-12-07,8.5119,8.5535,8.4738,8.4933,609058,0
2012-12-10,8.4738,8.5199,8.4738,8.4851,575152,0
2012-12-11,8.5199,8.5804,8.4994,8.5678,644701,0
2012-12-12,8.576,8.5988,8.5401,8.5804,619338,0
2012-12-13,8.576,8.5921,8.5199,8.5199,767165,0
2012-12-14,8.5266,8.5988,8.5199,8.5858,481331,0
2012-12-17,8.5804,8.6744,8.576,8.6744,1139488,0
2012-12-18,8.6598,8.7375,8.6241,8.7304,676393,0
2012-12-19,8.744,8.7514,8.6744,8.6744,672743,0
2012-12-20,8.6808,8.7304,8.6672,8.6982,449756,0
2012-12-21,8.6808,8.6808,8.5804,8.6171,583846,0
2012-12-24,8.6317,8.6526,8.576,8.5858,244912,0
2012-12-26,8.5921,8.6451,8.576,8.6241,570486,0
2012-12-27,8.6241,8.6598,8.5535,8.6241,922521,0
2012-12-28,8.5858,8.6598,8.5858,8.5858,749047,0
2012-12-31,8.5678,8.7375,8.5678,8.7375,646398,0
2013-01-02,8.9098,8.9183,8.8429,8.9183,465652,0
2013-01-03,8.9183,8.9306,8.8708,8.879,308116,0
2013-01-04,8.8708,9.0233,8.8708,9.0233,425661,0
2013-01-07,9.0487,9.084,8.9913,9.0775,592615,0
2013-01-08,9.0775,9.0908,9.0233,9.0622,426644,0
2013-01-09,9.084,9.1758,9.0775,9.1556,375652,0
2013-01-10,9.168,9.2422,9.1556,9.2017,568841,0
2013-01-11,9.2287,9.2422,9.168,9.1951,344451,0
2013-01-14,9.1951,9.2422,9.1556,9.1824,377442,0
2013-01-15,9.168,9.1758,9.1106,9.1479,436147,0
2013-01-16,9.1106,9.1288,9.0707,9.1031,438849,0
2013-01-17,9.1413,9.1951,9.1413,9.1951,393641,0
2013-01-18,9.168,9.2287,9.168,9.2228,435692,0
2013-01-22,9.2017,9.2287,9.1951,9.2095,396425,0
2013-01-23,9.1883,9.2363,9.1883,9.2363,417067,0
2013-01-24,9.2363,9.2607,9.2172,9.2422,558591,0
2013-01-25,9.248,9.3478,9.2422,9.281,583049,0
2013-01-28,9.2664,9.3279,9.2538,9.3279,477187,0
2013-01-29,9.3015,9.336,9.2859,9.3279,427983,0
2013-01-30,9.3675,9.3744,9.3015,9.3279,433943,0
2013-01-31,9.3084,9.3547,9.2928,9.336,309122,0
2013-02-01,9.3926,9.3985,9.3626,9.3862,440885,0
2013-02-04,9.3626,9.3626,9.2287,9.2538,683368,0
2013-02-05,9.3084,9.343,9.2859,9.3279,542201,0
2013-02-06,9.322,9.3626,9.2928,9.336,434842,0
2013-02-07,9.3547,9.3626,9.2732,9.3547,401587,0
2013-02-08,9.3626,9.3793,9.343,9.3547,287121,0
2013-02-11,9.3793,9.3793,9.3084,9.3279,343727,0
2013-02-12,9.336,9.3626,9.3015,9.3279,393658,0
2013-02-13,9.3694,9.3886,9.344,9.3626,432455,0
2013-02-14,9.3279,9.3694,9.323,9.3508,423228,0
2013-02-15,9.3694,9.3886,9.2859,9.3279,361172,0
2013-02-19,9.3626,9.3822,9.3015,9.344,553081,0
2013-02-20,9.323,9.323,9.2076,9.2218,820791,0
2013-02-21,9.2152,9.2152,9.0869,9.1316,564477,0
2013-02-22,9.1729,9.1729,9.125,9.1651,377796,0
2013-02-25,9.1797,9.2277,9.0384,9.0506,536358,0
2013-02-26,9.0869,9.1124,9.01,9.0984,298086,0
2013-02-27,9.107,9.2353,9.0869,9.2218,365000,0
2013-02-28,9.2538,9.3162,9.2277,9.2597,659661,0
2013-03-01,9.247,9.2538,9.1729,9.247,473558,0
2013-03-04,9.2076,9.247,9.1873,9.2412,365175,0
2013-03-05,9.2859,9.3279,9.2353,9.2732,591260,0
2013-03-06,9.3015,9.3094,9.2277,9.2732,430824,0
2013-03-07,9.2928,9.3094,9.2597,9.3015,461483,0
2013-03-08,9.3162,9.344,9.2732,9.344,370253,0
2013-03-11,9.336,9.3822,9.323,9.3822,489227,0
2013-03-12,9.3626,9.3886,9.344,9.3764,378540,0
2013-03-13,9.3508,9.3946,9.323,9.3946,335759,0
2013-03-14,9.3822,9.4351,9.3822,9.4351,482419,0
2013-03-15,9.4015,9.4351,9.3764,9.4242,289013,0
2013-03-18,9.3508,9.3822,9.281,9.3577,323298,0
2013-03-19,9.3626,9.3694,9.281,9.3577,287169,0
2013-03-20,9.3886,9.4084,9.3626,9.4084,296398,0
2013-03-21,9.3694,9.3946,9.3162,9.3764,353515,0
2013-03-22,9.3764,9.4084,9.3626,9.4015,218117,0
2013-03-25,9.3694,9.4292,9.3094,9.3694,428796,0
2013-03-26,9.3694,9.4153,9.3577,9.4153,354372,0
2013-03-27,9.3626,9.4292,9.3508,9.4153,282627,0
2013-03-28,9.4153,9.4488,9.3946,9.3946,626188,0
2013-04-01,9.3822,9.4292,9.3508,9.3694,387018,0
2013-04-02,9.4153,9.4351,9.3946,9.4242,498739,0
2013-04-03,9.4292,9.443,9.3162,9.3577,325670,0
2013-04-04,9.3822,9.4015,9.344,9.3626,514355,0
2013-04-05,9.2928,9.3764,9.2732,9.3764,380227,0
2013-04-08,9.3822,9.3822,9.3094,9.3694,413980,0
2013-04-09,9.3886,9.4015,9.3577,9.4015,325066,0
2013-04-10,9.3946,9.4637,9.3946,9.4567,581686,0
2013-04-11,9.4717,9.512,9.4567,9.507,382856,0
2013-04-12,9.4856,9.4995,9.4351,9.4776,256728,0
2013-04-15,9.4292,9.4567,9.2859,9.344,341884,0
2013-04-16,9.4084,9.4153,9.344,9.4015,776210,0
2013-04-17,9.344,9.3508,9.2353,9.3015,404882,0
2013-04-18,9.3162,9.3162,9.1797,9.2353,335981,0
2013-04-19,9.2353,9.2664,9.1998,9.2664,375090,0
2013-04-22,9.2859,9.3015,9.2277,9.2928,381336,0
2013-04-23,9.336,9.3822,9.3279,9.3822,484061,0
2013-04-24,9.3764,9.4242,9.3694,9.4084,456659,0
2013-04-25,9.4242,9.4637,9.4084,9.4488,441465,0
2013-04-26,9.4292,9.4637,9.4084,9.4567,287855,0
2013-04-29,9.4776,9.54,9.4637,9.54,422970,0
2013-04-30,9.526,9.557,9.4925,9.557,351172,0
2013-05-01,9.557,9.557,9.4717,9.4925,463430,0
2013-05-02,9.521,9.576,9.4995,9.55,506939,0
2013-05-03,9.612,9.663,9.569,9.637,432173,0
2013-05-06,9.651,9.657,9.593,9.657,434786,0
2013-05-07,9.669,9.692,9.643,9.692,336995,0
2013-05-08,9.692,9.76,9.688,9.76,298279,0
2013-05-09,9.754,9.754,9.713,9.748,444392,0
2013-05-10,9.754,9.767,9.725,9.748,532612,0
2013-05-13,9.71,9.785,9.71,9.762,474867,0
2013-05-14,9.778,9.822,9.769,9.822,498319,0
2013-05-15,9.799,9.855,9.791,9.849,329759,0
2013-05-16,9.806,9.866,9.806,9.833,478215,0
2013-05-17,9.829,9.886,9.829,9.886,553785,0
2013-05-20,9.849,9.93,9.849,9.906,429850,0
2013-05-21,9.923,9.944,9.878,9.93,357121,0
2013-05-22,9.951,10,9.814,9.849,506501,0
2013-05-23,9.769,9.84,9.71,9.799,540244,0
2013-05-24,9.755,9.791,9.71,9.785,542015,0
2013-05-28,9.894,9.898,9.755,9.785,702906,0
2013-05-29,9.755,9.755,9.662,9.726,725319,0
2013-05-30,9.743,9.799,9.71,9.778,452387,0
2013-05-31,9.757,9.809,9.688,9.701,646995,0
2013-06-03,9.692,9.719,9.528,9.602,470244,0
2013-06-04,9.611,9.635,9.525,9.573,393651,0
2013-06-05,9.554,9.573,9.4508,9.4945,343623,0
2013-06-06,9.515,9.525,9.4292,9.525,271590,0
2013-06-07,9.58,9.673,9.554,9.673,289584,0
2013-06-10,9.7,9.7,9.589,9.649,354660,0
2013-06-11,9.528,9.602,9.503,9.548,284157,0
2013-06-12,9.589,9.597,9.4163,9.4667,224584,0
2013-06-13,9.4667,9.548,9.4163,9.548,348361,0
2013-06-14,9.554,9.554,9.4252,9.4796,355591,0
2013-06-17,9.573,9.906,9.4667,9.535,740781,0
2013-06-18,9.554,9.635,9.554,9.626,424352,0
2013-06-19,9.643,9.649,9.525,9.561,223807,0
2013-06-20,9.4508,9.4667,9.2577,9.3074,529500,0
2013-06-21,9.3567,9.3694,9.2105,9.2849,366000,0
2013-06-24,9.2509,9.3694,8.9395,9.0423,821644,0
2013-06-25,9.1536,9.1961,9.0937,9.1834,320208,0
2013-06-26,9.1834,9.2577,9.1834,9.2393,333586,0
2013-06-27,9.2849,9.3567,9.2849,9.3488,434467,0
2013-06-28,9.327,9.4292,9.3074,9.343,262933,0
2013-07-01,9.4292,9.4726,9.3822,9.4163,220952,0
2013-07-02,9.4577,9.4726,9.4163,9.4361,206735,0
2013-07-03,9.3694,9.4361,9.3152,9.3886,179126,0
2013-07-05,9.4886,9.4886,9.3626,9.4508,188478,0
2013-07-08,9.515,9.542,9.4667,9.4796,330678,0
2013-07-09,9.528,9.554,9.4796,9.525,246911,0
2013-07-10,9.542,9.573,9.503,9.528,216848,0
2013-07-11,9.589,9.668,9.589,9.662,437776,0
2013-07-12,9.662,9.71,9.643,9.673,276039,0
2013-07-15,9.71,9.755,9.692,9.743,240447,0
2013-07-16,9.755,9.755,9.68,9.71,222618,0
2013-07-17,9.713,9.743,9.7,9.719,318872,0
2013-07-18,9.726,9.791,9.726,9.785,465355,0
2013-07-19,9.719,9.769,9.713,9.769,248674,0
2013-07-22,9.778,9.778,9.735,9.755,290453,0
2013-07-23,9.769,9.814,9.762,9.814,451181,0
2013-07-24,9.829,9.829,9.75,9.778,327056,0
2013-07-25,9.755,9.778,9.719,9.778,329828,0
2013-07-26,9.769,9.829,9.735,9.829,434651,0
2013-07-29,9.806,9.806,9.735,9.743,263317,0
2013-07-30,9.75,9.755,9.662,9.7,479340,0
2013-07-31,9.7,9.743,9.692,9.7,296982,0
2013-08-01,9.769,9.778,9.75,9.755,380747,0
2013-08-02,9.743,9.791,9.743,9.769,226985,0
2013-08-05,9.719,9.785,9.719,9.762,373983,0
2013-08-06,9.726,9.769,9.7,9.769,363339,0
2013-08-07,9.75,9.75,9.688,9.719,334635,0
2013-08-08,9.743,9.762,9.688,9.762,306815,0
2013-08-09,9.755,9.755,9.688,9.719,337899,0
2013-08-12,9.68,9.719,9.662,9.719,462294,0
2013-08-13,9.752,9.752,9.655,9.72,644788,0
2013-08-14,9.68,9.71,9.643,9.655,370026,0
2013-08-15,9.596,9.61,9.52,9.52,477917,0
2013-08-16,9.526,9.558,9.511,9.541,223111,0
2013-08-19,9.511,9.546,9.4252,9.4458,430701,0
2013-08-20,9.4311,9.55,9.4311,9.541,447954,0
2013-08-21,9.526,9.526,9.4311,9.4697,249611,0
2013-08-22,9.511,9.541,9.4915,9.52,248540,0
2013-08-23,9.546,9.596,9.526,9.596,225800,0
2013-08-26,9.61,9.625,9.55,9.565,269261,0
2013-08-27,9.511,9.52,9.4183,9.4252,224746,0
2013-08-28,9.4034,9.4697,9.3896,9.4538,175966,0
2013-08-29,9.4458,9.507,9.4311,9.4826,296588,0
2013-08-30,9.511,9.511,9.439,9.4607,386565,0
2013-09-03,9.511,9.55,9.4756,9.526,282503,0
2013-09-04,9.546,9.649,9.52,9.633,347674,0
2013-09-05,9.633,9.655,9.625,9.643,255252,0
2013-09-06,9.662,9.688,9.587,9.662,231377,0
2013-09-09,9.68,9.728,9.673,9.728,328878,0
2013-09-10,9.752,9.809,9.752,9.809,460901,0
2013-09-11,9.781,9.845,9.781,9.836,251144,0
2013-09-12,9.845,9.883,9.794,9.817,279808,0
2013-09-13,9.845,9.852,9.817,9.852,216415,0
2013-09-16,9.912,9.935,9.892,9.898,377037,0
2013-09-17,9.912,9.929,9.904,9.929,264906,0
2013-09-18,9.943,10.06,9.943,10.06,291489,0
2013-09-19,10.06,10.084,10.026,10.046,299356,0
2013-09-20,10.026,10.074,10.001,10.008,329277,0
2013-09-23,9.965,10.014,9.943,9.994,409135,0
2013-09-24,9.972,9.994,9.935,9.986,278547,0
2013-09-25,9.972,10.008,9.972,10.001,309858,0
2013-09-26,10.001,10.046,10.001,10.014,321139,0
2013-09-27,9.994,10.034,9.972,10.034,243386,0
2013-09-30,9.935,10.001,9.898,9.898,521155,0
2013-10-01,9.943,10.008,9.943,10.001,514211,0
2013-10-02,10.008,10.034,9.943,10.019,394536,0
2013-10-03,10.014,10.034,9.978,9.986,359179,0
2013-10-04,10.008,10.06,9.994,10.039,227110,0
2013-10-07,10.001,10.026,9.986,9.994,284406,0
2013-10-08,9.994,10.014,9.904,9.904,521744,0
2013-10-09,9.912,9.935,9.83,9.857,360470,0
2013-10-10,9.943,10.014,9.935,10.001,312317,0
2013-10-11,9.994,10.068,9.957,10.068,213374,0
2013-10-14,9.978,10.084,9.978,10.068,221397,0
2013-10-15,10.053,10.084,10.034,10.039,272463,0
2013-10-16,10.06,10.141,10.06,10.141,282874,0
2013-10-17,10.074,10.223,10.074,10.217,289928,0
2013-10-18,10.233,10.288,10.223,10.288,319912,0
2013-10-21,10.282,10.326,10.275,10.313,339382,0
2013-10-22,10.326,10.379,10.32,10.366,487179,0
2013-10-23,10.341,10.386,10.326,10.353,331937,0
2013-10-24,10.379,10.416,10.372,10.392,196651,0
2013-10-25,10.392,10.43,10.392,10.409,292829,0
2013-10-28,10.416,10.438,10.386,10.409,281824,0
2013-10-29,10.409,10.469,10.392,10.469,274389,0
2013-10-30,10.482,10.494,10.422,10.462,346937,0
2013-10-31,10.43,10.462,10.401,10.43,238822,0
2013-11-01,10.445,10.475,10.332,10.372,228408,0
2013-11-04,10.386,10.401,10.346,10.366,184558,0
2013-11-05,10.346,10.366,10.282,10.36,269883,0
2013-11-06,10.372,10.43,10.372,10.401,267123,0
2013-11-07,10.416,10.438,10.32,10.346,373312,0
2013-11-08,10.346,10.346,10.305,10.346,219923,0
2013-11-11,10.353,10.386,10.332,10.372,248986,0
2013-11-12,10.332,10.409,10.332,10.386,430194,0
2013-11-13,10.361,10.441,10.326,10.441,267464,0
2013-11-14,10.448,10.503,10.411,10.503,339491,0
2013-11-15,10.563,10.634,10.531,10.585,387648,0
2013-11-18,10.608,10.608,10.466,10.491,350780,0
2013-11-19,10.466,10.483,10.448,10.466,319042,0
2013-11-20,10.466,10.466,10.373,10.386,271085,0
2013-11-21,10.418,10.441,10.393,10.411,339469,0
2013-11-22,10.393,10.425,10.373,10.373,248785,0
2013-11-25,10.373,10.418,10.341,10.367,399728,0
2013-11-26,10.341,10.346,10.304,10.332,257666,0
2013-11-27,10.326,10.418,10.313,10.393,277718,0
2013-11-29,10.457,10.578,10.418,10.563,441742,0
2013-12-02,10.524,10.524,10.425,10.425,346026,0
2013-12-03,10.411,10.425,10.386,10.386,465476,0
2013-12-04,10.373,10.441,10.353,10.386,213862,0
2013-12-05,10.346,10.373,10.341,10.367,252991,0
2013-12-06,10.38,10.425,10.38,10.411,262494,0
2013-12-09,10.411,10.418,10.38,10.386,204926,0
2013-12-10,10.367,10.448,10.367,10.441,214277,0
2013-12-11,10.411,10.425,10.353,10.367,298581,0
2013-12-12,10.346,10.361,10.287,10.319,323742,0
2013-12-13,10.313,10.332,10.313,10.332,224293,0
2013-12-16,10.367,10.393,10.367,10.38,224763,0
2013-12-17,10.386,10.403,10.38,10.393,323437,0
2013-12-18,10.38,10.491,10.38,10.466,431113,0
2013-12-19,10.432,10.483,10.432,10.483,346201,0
2013-12-20,10.466,10.585,10.448,10.563,298320,0
2013-12-23,10.627,10.733,10.599,10.718,351843,0
2013-12-24,10.741,10.773,10.714,10.765,206307,0
2013-12-26,10.773,10.838,10.773,10.823,384887,0
2013-12-27,10.81,10.838,10.798,10.816,244378,0
2013-12-30,10.798,10.816,10.765,10.798,312347,0
2013-12-31,10.79,10.85,10.79,10.816,330605,0
2014-01-02,10.765,10.765,10.694,10.75,217618,0
2014-01-03,10.714,10.741,10.657,10.657,414994,0
2014-01-06,10.69,10.725,10.65,10.674,308289,0
2014-01-07,10.718,10.845,10.718,10.829,348255,0
2014-01-08,10.798,10.873,10.798,10.823,257717,0
2014-01-09,10.845,10.873,10.823,10.85,303466,0
2014-01-10,10.858,10.873,10.81,10.873,290810,0
2014-01-13,10.838,10.865,10.733,10.765,547695,0
2014-01-14,10.773,10.85,10.773,10.85,231326,0
2014-01-15,10.845,10.937,10.838,10.922,362367,0
2014-01-16,10.917,10.922,10.881,10.922,204482,0
2014-01-17,10.881,10.922,10.865,10.922,201890,0
2014-01-21,10.937,10.967,10.911,10.946,311401,0
2014-01-22,10.962,11.006,10.929,11.006,303393,0
2014-01-23,10.983,11.006,10.946,11.006,273204,0
2014-01-24,10.929,10.937,10.733,10.733,355045,0
2014-01-27,10.714,10.725,10.519,10.55,346082,0
2014-01-28,10.55,10.65,10.55,10.643,229749,0
2014-01-29,10.572,10.591,10.491,10.519,245968,0
2014-01-30,10.556,10.591,10.503,10.531,415270,0
2014-01-31,10.448,10.471,10.373,10.403,377121,0
2014-02-03,10.373,10.441,10.23,10.252,543260,0
2014-02-04,10.295,10.346,10.26,10.341,236580,0
2014-02-05,10.313,10.346,10.265,10.332,203501,0
2014-02-06,10.346,10.441,10.332,10.432,352385,0
2014-02-07,10.479,10.55,10.479,10.55,282661,0
2014-02-10,10.519,10.578,10.471,10.572,274839,0
2014-02-11,10.578,10.706,10.572,10.694,287355,0
2014-02-12,10.736,10.769,10.7,10.736,377290,0
2014-02-13,10.695,10.809,10.695,10.794,219299,0
2014-02-14,10.769,10.887,10.752,10.887,221013,0
2014-02-18,10.878,10.928,10.871,10.887,236227,0
2014-02-19,10.887,10.902,10.82,10.841,411098,0
2014-02-20,10.835,10.921,10.811,10.91,222129,0
2014-02-21,10.936,10.954,10.855,10.871,261714,0
2014-02-24,10.871,10.974,10.862,10.921,280001,0
2014-02-25,10.928,10.967,10.921,10.928,265232,0
2014-02-26,10.967,10.967,10.91,10.954,242902,0
2014-02-27,10.961,11.007,10.928,11.007,340671,0
2014-02-28,11.026,11.069,10.974,11.054,388791,0
2014-03-03,10.974,10.991,10.902,10.967,338463,0
2014-03-04,11.038,11.075,10.998,11.038,337617,0
2014-03-05,11.026,11.075,11.007,11.046,215029,0
2014-03-06,11.069,11.126,11.06,11.119,213753,0
2014-03-07,11.126,11.143,11.085,11.103,266711,0
2014-03-10,11.111,11.133,11.06,11.069,203443,0
2014-03-11,11.046,11.075,10.983,11.007,186363,0
2014-03-12,10.945,11.032,10.895,11.032,191725,0
2014-03-13,11.111,11.111,10.871,10.902,287921,0
2014-03-14,10.887,10.936,10.826,10.848,312042,0
2014-03-17,10.878,10.936,10.862,10.871,282502,0
2014-03-18,10.895,10.967,10.895,10.967,259700,0
2014-03-19,10.961,10.991,10.902,10.91,161814,0
2014-03-20,10.871,10.91,10.848,10.902,147699,0
2014-03-21,10.895,10.928,10.835,10.841,262518,0
2014-03-24,10.841,10.862,10.716,10.736,272673,0
2014-03-25,10.769,10.811,10.759,10.769,193361,0
2014-03-26,10.82,10.835,10.759,10.769,129440,0
2014-03-27,10.777,10.777,10.674,10.695,188602,0
2014-03-28,10.716,10.769,10.695,10.72,158735,0
2014-03-31,10.752,10.809,10.744,10.809,290035,0
2014-04-01,10.835,10.902,10.835,10.895,236435,0
2014-04-02,10.917,10.961,10.835,10.961,547049,0
2014-04-03,10.974,10.983,10.91,10.91,221924,0
2014-04-04,11.038,11.038,10.848,10.855,339595,0
2014-04-07,10.826,10.848,10.708,10.752,302534,0
2014-04-08,10.736,10.736,10.683,10.708,254499,0
2014-04-09,10.759,10.777,10.7,10.736,579151,0
2014-04-10,10.752,10.769,10.65,10.728,524383,0
2014-04-11,10.695,10.695,10.607,10.613,282010,0
2014-04-14,10.65,10.683,10.57,10.583,357480,0
2014-04-15,10.583,10.627,10.487,10.554,293236,0
2014-04-16,10.598,10.627,10.583,10.598,249772,0
2014-04-17,10.598,10.674,10.591,10.674,270215,0
2014-04-21,10.683,10.744,10.643,10.728,303947,0
2014-04-22,10.736,10.803,10.736,10.803,288470,0
2014-04-23,10.803,10.848,10.785,10.835,307400,0
2014-04-24,10.855,10.862,10.759,10.835,260358,0
2014-04-25,10.82,10.826,10.744,10.785,233481,0
2014-04-28,10.809,10.826,10.728,10.809,330958,0
2014-04-29,10.82,10.848,10.803,10.809,273222,0
2014-04-30,10.826,10.917,10.811,10.917,306086,0
2014-05-01,10.921,10.991,10.921,10.991,311537,0
2014-05-02,11.015,11.022,10.967,11.022,215236,0
2014-05-05,11.007,11.06,10.945,11.046,355252,0
2014-05-06,11.054,11.054,10.998,11.026,261057,0
2014-05-07,11.032,11.075,10.991,11.069,328221,0
2014-05-08,11.069,11.119,11.032,11.038,283785,0
2014-05-09,11.054,11.054,10.998,11.015,246950,0
2014-05-12,11.022,11.133,11.022,11.119,333728,0
2014-05-13,11.154,11.198,11.135,11.198,424148,0
2014-05-14,11.17,11.207,11.161,11.181,250087,0
2014-05-15,11.176,11.176,11.054,11.086,267040,0
2014-05-16,11.086,11.112,11.06,11.086,167652,0
2014-05-19,11.086,11.135,11.069,11.135,229064,0
2014-05-20,11.139,11.139,11.069,11.112,203933,0
2014-05-21,11.145,11.198,11.127,11.189,429778,0
2014-05-22,11.215,11.279,11.198,11.268,301903,0
2014-05-23,11.297,11.314,11.279,11.314,203099,0
2014-05-27,11.314,11.38,11.275,11.328,333253,0
2014-05-28,11.322,11.38,11.306,11.337,290723,0
2014-05-29,11.365,11.443,11.337,11.443,365605,0
2014-05-30,11.443,11.499,11.401,11.477,400713,0
2014-06-02,11.491,11.499,11.392,11.443,299139,0
2014-06-03,11.392,11.427,11.358,11.385,255163,0
2014-06-04,11.373,11.465,11.337,11.46,334089,0
2014-06-05,11.443,11.47,11.392,11.427,315039,0
2014-06-06,11.411,11.443,11.38,11.411,290141,0
2014-06-09,11.392,11.392,11.337,11.351,381592,0
2014-06-10,11.351,11.392,11.344,11.385,354695,0
2014-06-11,11.365,11.373,11.344,11.365,285548,0
2014-06-12,11.351,11.38,11.328,11.358,196110,0
2014-06-13,11.373,11.427,11.358,11.427,210864,0
2014-06-16,11.418,11.443,11.38,11.443,212354,0
2014-06-17,11.427,11.433,11.373,11.38,183332,0
2014-06-18,11.38,11.401,11.322,11.38,260532,0
2014-06-19,11.385,11.401,11.351,11.392,279413,0
2014-06-20,11.38,11.392,11.344,11.365,225859,0
2014-06-23,11.358,11.385,11.328,11.38,265400,0
2014-06-24,11.351,11.452,11.344,11.452,342744,0
2014-06-25,11.38,11.433,11.38,11.385,345914,0
2014-06-26,11.373,11.385,11.314,11.328,278758,0
2014-06-27,11.337,11.365,11.328,11.358,211849,0
2014-06-30,11.337,11.38,11.337,11.351,274932,0
2014-07-01,11.38,11.443,11.351,11.418,327434,0
2014-07-02,11.385,11.411,11.297,11.385,358407,0
2014-07-03,11.392,11.452,11.38,11.418,203675,0
2014-07-07,11.418,11.418,11.337,11.38,288823,0
2014-07-08,11.351,11.465,11.328,11.465,296898,0
2014-07-09,11.482,11.482,11.38,11.443,266178,0
2014-07-10,11.392,11.392,11.306,11.358,304261,0
2014-07-11,11.385,11.427,11.351,11.401,366410,0
2014-07-14,11.46,11.47,11.427,11.443,183783,0
2014-07-15,11.465,11.465,11.365,11.411,191751,0
2014-07-16,11.46,11.465,11.418,11.465,207194,0
2014-07-17,11.443,11.47,11.358,11.38,232205,0
2014-07-18,11.38,11.38,11.279,11.306,220387,0
2014-07-21,11.287,11.297,11.215,11.223,203983,0
2014-07-22,11.279,11.337,11.259,11.314,176179,0
2014-07-23,11.314,11.452,11.314,11.452,185179,0
2014-07-24,11.46,11.47,11.418,11.465,159949,0
2014-07-25,11.46,11.482,11.443,11.47,172655,0
2014-07-28,11.482,11.491,11.392,11.433,204358,0
2014-07-29,11.433,11.452,11.38,11.401,207032,0
2014-07-30,11.443,11.46,11.385,11.46,352230,0
2014-07-31,11.411,11.411,11.161,11.161,316392,0
2014-08-01,11.161,11.207,11.031,11.038,188500,0
2014-08-04,11.069,11.076,10.907,10.966,265979,0
2014-08-05,10.974,10.974,10.779,10.797,373631,0
2014-08-06,10.779,10.814,10.721,10.779,237870,0
2014-08-07,10.787,10.814,10.632,10.657,458304,0
2014-08-08,10.691,10.7,10.625,10.682,378501,0
2014-08-11,10.674,10.814,10.674,10.814,450252,0
2014-08-12,10.81,10.838,10.721,10.805,351219,0
2014-08-13,10.839,10.987,10.839,10.987,319177,0
2014-08-14,10.994,11.125,10.994,11.035,364049,0
2014-08-15,11.083,11.083,10.922,10.955,268003,0
2014-08-18,10.994,11.042,10.987,11.029,227783,0
2014-08-19,11.018,11.125,11.002,11.083,262486,0
2014-08-20,11.073,11.143,11.059,11.092,242504,0
2014-08-21,11.125,11.197,11.11,11.197,416986,0
2014-08-22,11.181,11.205,11.132,11.158,167143,0
2014-08-25,11.187,11.205,11.168,11.187,215595,0
2014-08-26,11.222,11.258,11.214,11.222,303920,0
2014-08-27,11.237,11.266,11.222,11.266,272716,0
2014-08-28,11.245,11.258,11.181,11.251,307754,0
2014-08-29,11.245,11.258,11.187,11.229,275353,0
2014-09-02,11.205,11.222,11.132,11.151,387991,0
2014-09-03,11.181,11.222,11.132,11.181,311846,0
2014-09-04,11.205,11.251,11.175,11.205,254927,0
2014-09-05,11.158,11.175,11.138,11.175,194142,0
2014-09-08,11.138,11.158,11.059,11.092,284322,0
2014-09-09,11.073,11.101,11.011,11.035,167190,0
2014-09-10,11.002,11.073,10.978,11.073,308055,0
2014-09-11,11.07,11.086,11.038,11.046,259199,0
2014-09-12,11.046,11.046,10.997,11.013,209476,0
2014-09-15,11.026,11.031,10.965,10.981,262641,0
2014-09-16,11.005,11.07,10.981,11.06,246552,0
2014-09-17,11.07,11.077,10.981,10.997,254940,0
2014-09-18,10.997,11.104,10.997,11.095,242960,0
2014-09-19,11.095,11.113,11.06,11.104,209188,0
2014-09-22,11.06,11.077,10.941,10.989,204477,0
2014-09-23,10.922,10.95,10.855,10.896,206463,0
2014-09-24,10.864,10.973,10.835,10.95,264853,0
2014-09-25,10.941,10.941,10.808,10.835,179609,0
2014-09-26,10.855,10.896,10.749,10.889,211842,0
2014-09-29,10.783,10.872,10.732,10.872,350125,0
2014-09-30,10.872,10.88,10.783,10.801,477846,0
2014-10-01,10.783,10.783,10.643,10.696,328540,0
2014-10-02,10.676,10.676,10.454,10.559,450004,0
2014-10-03,10.596,10.676,10.576,10.627,314534,0
2014-10-06,10.685,10.711,10.596,10.651,288018,0
2014-10-07,10.589,10.676,10.582,10.627,391147,0
2014-10-08,10.634,10.757,10.543,10.757,303839,0
2014-10-09,10.711,10.717,10.568,10.582,253432,0
2014-10-10,10.604,10.604,10.348,10.363,265442,0
2014-10-13,10.348,10.348,9.928,9.951,799395,0
2014-10-14,9.959,10.042,9.901,9.983,672750,0
2014-10-15,9.886,9.901,9.722,9.829,488782,0
2014-10-16,9.748,10.042,9.741,10.036,651016,0
2014-10-17,10.1,10.293,10.091,10.23,341869,0
2014-10-20,10.222,10.254,10.161,10.222,281861,0
2014-10-21,10.284,10.524,10.269,10.519,368273,0
2014-10-22,10.54,10.557,10.459,10.509,261511,0
2014-10-23,10.618,10.701,10.58,10.693,348867,0
2014-10-24,10.693,10.693,10.626,10.693,180852,0
2014-10-27,10.659,10.685,10.58,10.685,133833,0
2014-10-28,10.732,10.74,10.659,10.74,209196,0
2014-10-29,10.767,10.776,10.668,10.74,144350,0
2014-10-30,10.711,10.74,10.693,10.74,197842,0
2014-10-31,10.809,10.875,10.784,10.875,274139,0
2014-11-03,10.875,10.883,10.803,10.838,295891,0
2014-11-04,10.809,10.82,10.701,10.776,303342,0
2014-11-05,10.85,10.875,10.803,10.858,210244,0
2014-11-06,10.82,10.927,10.811,10.9,328476,0
2014-11-07,10.866,10.875,10.809,10.866,194023,0
2014-11-10,10.875,10.892,10.794,10.82,258778,0
2014-11-11,10.82,10.945,10.809,10.945,219561,0
2014-11-12,10.886,10.981,10.86,10.964,268521,0
2014-11-13,10.964,11.005,10.917,10.949,225435,0
2014-11-14,10.964,10.964,10.917,10.955,286597,0
2014-11-17,10.94,10.955,10.911,10.94,266402,0
2014-11-18,10.917,10.964,10.911,10.94,237046,0
2014-11-19,10.94,10.964,10.886,10.949,193461,0
2014-11-20,10.911,10.981,10.902,10.972,195902,0
2014-11-21,11.033,11.047,11.021,11.033,218999,0
2014-11-24,11.056,11.071,11.033,11.039,175354,0
2014-11-25,11.071,11.098,11.026,11.071,220084,0
2014-11-26,11.089,11.137,11.071,11.137,155048,0
2014-11-28,11.137,11.137,11.033,11.137,233927,0
2014-12-01,11.056,11.107,10.972,11.014,246699,0
2014-12-02,10.981,10.989,10.917,10.949,264743,0
2014-12-03,10.922,10.981,10.917,10.949,215600,0
2014-12-04,10.955,10.972,10.894,10.955,219271,0
2014-12-05,10.949,10.989,10.917,10.989,257435,0
2014-12-08,10.902,10.955,10.831,10.902,202064,0
2014-12-09,10.759,10.778,10.669,10.734,362130,0
2014-12-10,10.693,10.698,10.565,10.565,249063,0
2014-12-11,10.575,10.693,10.55,10.58,274733,0
2014-12-12,10.588,10.619,10.423,10.494,354787,0
2014-12-15,10.494,10.55,10.317,10.332,369086,0
2014-12-16,10.308,10.431,10.244,10.346,321481,0
2014-12-17,10.353,10.458,10.282,10.448,456812,0
2014-12-18,10.578,10.618,10.517,10.611,493655,0
2014-12-19,10.587,10.594,10.507,10.594,563121,0
2014-12-22,10.573,10.643,10.529,10.587,509080,0
2014-12-23,10.603,10.659,10.603,10.611,427950,0
2014-12-24,10.611,10.643,10.603,10.633,131597,0
2014-12-26,10.643,10.697,10.603,10.685,582545,0
2014-12-29,10.611,10.659,10.578,10.594,865188,0
2014-12-30,10.538,10.563,10.479,10.479,1009201,0
2014-12-31,10.485,10.524,10.328,10.352,2023188,0
2015-01-02,10.372,10.42,10.357,10.38,364421,0
2015-01-05,10.357,10.372,10.201,10.208,549117,0
2015-01-06,10.278,10.322,10.115,10.17,380807,0
2015-01-07,10.287,10.328,10.24,10.305,448451,0
2015-01-08,10.372,10.464,10.372,10.455,320452,0
2015-01-09,10.493,10.493,10.372,10.413,224480,0
2015-01-12,10.406,10.428,10.322,10.365,217477,0
2015-01-13,10.377,10.491,10.31,10.349,357851,0
2015-01-14,10.181,10.301,10.165,10.283,337402,0
2015-01-15,10.319,10.363,10.26,10.31,313750,0
2015-01-16,10.252,10.444,10.252,10.444,401773,0
2015-01-20,10.491,10.491,10.377,10.47,204715,0
2015-01-21,10.462,10.522,10.462,10.522,232406,0
2015-01-22,10.537,10.643,10.499,10.625,262566,0
2015-01-23,10.593,10.676,10.562,10.578,281219,0
2015-01-26,10.586,10.61,10.555,10.593,225359,0
2015-01-27,10.547,10.578,10.499,10.555,267405,0
2015-01-28,10.602,10.602,10.47,10.483,255600,0
2015-01-29,10.499,10.586,10.453,10.578,253999,0
2015-01-30,10.537,10.562,10.491,10.515,297887,0
2015-02-02,10.515,10.547,10.462,10.547,284058,0
2015-02-03,10.562,10.659,10.555,10.633,288325,0
2015-02-04,10.578,10.668,10.578,10.602,261456,0
2015-02-05,10.659,10.76,10.602,10.697,337234,0
2015-02-06,10.685,10.752,10.685,10.697,256543,0
2015-02-09,10.668,10.726,10.633,10.659,230811,0
2015-02-10,10.668,10.743,10.659,10.743,216363,0
2015-02-11,10.732,10.75,10.673,10.74,269150,0
2015-02-12,10.74,10.81,10.74,10.794,151096,0
2015-02-13,10.784,10.87,10.784,10.853,166327,0
2015-02-17,10.845,10.903,10.803,10.887,363923,0
2015-02-18,10.845,10.933,10.839,10.933,232915,0
2015-02-19,10.903,10.984,10.903,10.975,171152,0
2015-02-20,10.975,11.052,10.911,11.052,269318,0
2015-02-23,11.052,11.077,11.016,11.069,225245,0
2015-02-24,11.095,11.158,11.059,11.142,218264,0
2015-02-25,11.15,11.167,11.113,11.15,240972,0
2015-02-26,11.136,11.15,11.095,11.15,190660,0
2015-02-27,11.158,11.188,11.136,11.158,253208,0
2015-03-02,11.128,11.198,11.121,11.181,205024,0
2015-03-03,11.136,11.175,11.113,11.142,173147,0
2015-03-04,11.142,11.175,11.121,11.167,225280,0
2015-03-05,11.167,11.188,11.15,11.175,202651,0
2015-03-06,11.128,11.142,11.077,11.095,228531,0
2015-03-09,11.095,11.158,11.059,11.077,190527,0
2015-03-10,10.992,10.992,10.923,10.975,230905,0
2015-03-11,10.99,10.99,10.93,10.965,191165,0
2015-03-12,10.973,11.015,10.965,10.998,181234,0
2015-03-13,10.965,10.982,10.922,10.982,121402,0
2015-03-16,10.99,11.067,10.965,11.059,187312,0
2015-03-17,11.022,11.035,10.973,10.998,147468,0
2015-03-18,10.94,11.121,10.94,11.093,148710,0
2015-03-19,11.05,11.093,11.006,11.022,141137,0
2015-03-20,11.111,11.135,11.067,11.135,223931,0
2015-03-23,11.121,11.187,11.121,11.175,178999,0
2015-03-24,11.166,11.187,11.149,11.157,249753,0
2015-03-25,11.14,11.157,11.103,11.121,235850,0
2015-03-26,11.067,11.121,11.022,11.103,188433,0
2015-03-27,11.103,11.121,11.042,11.085,125870,0
2015-03-30,11.121,11.197,11.121,11.197,155787,0
2015-03-31,11.175,11.181,11.111,11.181,288431,0
2015-04-01,11.14,11.166,11.075,11.135,185453,0
2015-04-02,11.075,11.135,11.075,11.121,307848,0
2015-04-06,11.05,11.214,11.05,11.205,178748,0
2015-04-07,11.205,11.294,11.197,11.247,219036,0
2015-04-08,11.214,11.278,11.214,11.27,175520,0
2015-04-09,11.247,11.32,11.239,11.32,186462,0
2015-04-10,11.285,11.32,11.27,11.32,197866,0
2015-04-13,11.317,11.317,11.244,11.259,253696,0
2015-04-14,11.226,11.251,11.193,11.251,190458,0
2015-04-15,11.251,11.333,11.251,11.309,201952,0
2015-04-16,11.317,11.342,11.283,11.309,169588,0
2015-04-17,11.269,11.283,11.21,11.276,224976,0
2015-04-20,11.325,11.342,11.276,11.276,222494,0
2015-04-21,11.317,11.333,11.276,11.3,127976,0
2015-04-22,11.309,11.348,11.3,11.342,147579,0
2015-04-23,11.348,11.422,11.348,11.405,220043,0
2015-04-24,11.422,11.477,11.396,11.413,202305,0
2015-04-27,11.457,11.469,11.405,11.431,166666,0
2015-04-28,11.422,11.457,11.364,11.439,170861,0
2015-04-29,11.396,11.439,11.38,11.439,186763,0
2015-04-30,11.439,11.439,11.325,11.342,282301,0
2015-05-01,11.356,11.405,11.348,11.396,185655,0
2015-05-04,11.405,11.457,11.405,11.413,342705,0
2015-05-05,11.422,11.431,11.325,11.348,257524,0
2015-05-06,11.373,11.388,11.269,11.291,295782,0
2015-05-07,11.291,11.309,11.226,11.276,241917,0
2015-05-08,11.342,11.388,11.342,11.38,200447,0
2015-05-11,11.333,11.373,11.3,11.348,223622,0
2015-05-12,11.269,11.373,11.259,11.364,225195,0
2015-05-13,11.315,11.385,11.297,11.385,356125,0
2015-05-14,11.393,11.526,11.379,11.517,348413,0
2015-05-15,11.476,11.51,11.446,11.461,223237,0
2015-05-18,11.429,11.526,11.419,11.526,273652,0
2015-05-19,11.501,11.535,11.468,11.535,180174,0
2015-05-20,11.535,11.581,11.492,11.567,281450,0
2015-05-21,11.581,11.598,11.552,11.573,199301,0
2015-05-22,11.589,11.598,11.517,11.573,239090,0
2015-05-26,11.535,11.552,11.437,11.492,236048,0
2015-05-27,11.476,11.544,11.476,11.526,196607,0
2015-05-28,11.517,11.544,11.482,11.544,217995,0
2015-05-29,11.544,11.544,11.476,11.501,200647,0
2015-06-01,11.501,11.526,11.455,11.476,238943,0
2015-06-02,11.437,11.51,11.429,11.468,231240,0
2015-06-03,11.476,11.552,11.468,11.492,212647,0
2015-06-04,11.461,11.482,11.411,11.437,252677,0
2015-06-05,11.429,11.437,11.37,11.429,159273,0
2015-06-08,11.385,11.446,11.385,11.437,159761,0
2015-06-09,11.402,11.411,11.346,11.379,187870,0
2015-06-10,11.379,11.501,11.379,11.501,153915,0
2015-06-11,11.514,11.566,11.498,11.566,159868,0
2015-06-12,11.533,11.541,11.466,11.498,151608,0
2015-06-15,11.443,11.466,11.382,11.452,171666,0
2015-06-16,11.398,11.433,11.359,11.433,240604,0
2015-06-17,11.443,11.675,11.236,11.461,122916,0
2015-06-18,11.541,11.605,11.433,11.579,298473,0
2015-06-19,11.533,11.566,11.514,11.541,113554,0
2015-06-22,11.557,11.596,11.55,11.572,139934,0
2015-06-23,11.572,11.588,11.566,11.572,130502,0
2015-06-24,11.566,11.596,11.541,11.55,154284,0
2015-06-25,11.55,11.566,11.514,11.533,172152,0
2015-06-26,11.55,11.55,11.466,11.524,193188,0
2015-06-29,11.39,11.433,11.245,11.252,349172,0
2015-06-30,11.39,11.408,11.106,11.311,383602,0
2015-07-01,11.433,11.433,11.311,11.336,181761,0
2015-07-02,11.311,11.336,11.211,11.311,294341,0
2015-07-06,11.236,11.245,11.144,11.22,278048,0
2015-07-07,11.252,11.292,11.13,11.277,277684,0
2015-07-08,11.115,11.193,11.069,11.097,367409,0
2015-07-09,11.236,11.236,11.154,11.177,446801,0
2015-07-10,11.292,11.336,11.227,11.336,295315,0
2015-07-13,11.423,11.472,11.388,11.472,322570,0
2015-07-14,11.432,11.54,11.432,11.532,287935,0
2015-07-15,11.506,11.595,11.465,11.487,267561,0
2015-07-16,11.549,11.695,11.532,11.572,188569,0
2015-07-17,11.572,11.578,11.532,11.556,192914,0
2015-07-20,11.578,11.578,11.513,11.54,154767,0
2015-07-21,11.54,11.572,11.523,11.572,250137,0
2015-07-22,11.565,11.595,11.513,11.54,186034,0
2015-07-23,11.572,11.572,11.487,11.532,226476,0
2015-07-24,11.549,11.549,11.348,11.364,203537,0
2015-07-27,11.348,11.356,11.157,11.175,224062,0
2015-07-28,11.216,11.308,11.167,11.289,155851,0
2015-07-29,11.325,11.397,11.289,11.397,169974,0
2015-07-30,11.38,11.406,11.317,11.333,244707,0
2015-07-31,11.406,11.406,11.342,11.388,224062,0
2015-08-03,11.388,11.414,11.317,11.348,229190,0
2015-08-04,11.342,11.388,11.317,11.333,167927,0
2015-08-05,11.388,11.423,11.348,11.348,258951,0
2015-08-06,11.317,11.364,11.233,11.257,412523,0
2015-08-07,11.249,11.257,11.216,11.216,214402,0
2015-08-10,11.266,11.348,11.266,11.308,229251,0
2015-08-11,11.257,11.281,11.216,11.281,265486,0
2015-08-12,11.254,11.271,11.163,11.271,326743,0
2015-08-13,11.263,11.263,11.186,11.213,192260,0
2015-08-14,11.204,11.247,11.179,11.23,148990,0
2015-08-17,11.186,11.213,11.088,11.163,212277,0
2015-08-18,11.131,11.204,11.131,11.186,155822,0
2015-08-19,11.172,11.172,11.097,11.123,235770,0
2015-08-20,11.035,11.059,10.937,10.955,256025,0
2015-08-21,10.879,10.927,10.646,10.672,539022,0
2015-08-24,10.227,10.377,9.996,10.147,665047,0
2015-08-25,10.362,10.481,10.286,10.296,417240,0
2015-08-26,10.419,10.437,10.218,10.419,523560,0
2015-08-27,10.579,10.664,10.465,10.604,320511,0
2015-08-28,10.604,10.646,10.561,10.604,239725,0
2015-08-31,10.613,10.701,10.579,10.62,259265,0
2015-09-01,10.377,10.595,10.377,10.527,276042,0
2015-09-02,10.571,10.646,10.412,10.445,230138,0
2015-09-03,10.512,10.62,10.512,10.571,170325,0
2015-09-04,10.445,10.512,10.393,10.481,166010,0
2015-09-08,10.595,10.62,10.503,10.503,201851,0
2015-09-09,10.629,10.646,10.512,10.527,202926,0
2015-09-10,10.527,10.646,10.527,10.646,227791,0
2015-09-11,10.601,10.618,10.469,10.541,232787,0
2015-09-14,10.55,10.558,10.493,10.493,112646,0
2015-09-15,10.493,10.541,10.441,10.493,258718,0
2015-09-16,10.493,10.61,10.484,10.541,160228,0
2015-09-17,10.558,10.67,10.541,10.592,136344,0
2015-09-18,10.5,10.618,10.5,10.55,222796,0
2015-09-21,10.592,10.678,10.584,10.644,154281,0
2015-09-22,10.518,10.558,10.493,10.524,217324,0
2015-09-23,10.524,10.584,10.441,10.477,150050,0
2015-09-24,10.432,10.531,10.382,10.524,383807,0
2015-09-25,10.601,10.618,10.45,10.46,166176,0
2015-09-28,10.441,10.441,10.164,10.164,199192,0
2015-09-29,10.181,10.239,10.045,10.061,243733,0
2015-09-30,10.197,10.247,10.114,10.173,275729,0
2015-10-01,10.221,10.257,10.14,10.204,178310,0
2015-10-02,10.079,10.265,10.079,10.265,303563,0
2015-10-05,10.372,10.531,10.372,10.531,213448,0
2015-10-06,10.55,10.61,10.524,10.61,204240,0
2015-10-07,10.661,10.709,10.576,10.592,257290,0
2015-10-08,10.592,10.742,10.584,10.742,261691,0
2015-10-09,10.77,10.787,10.709,10.733,209352,0
2015-10-12,10.709,10.878,10.709,10.86,272496,0
2015-10-13,10.817,10.858,10.698,10.793,317460,0
2015-10-14,10.817,10.85,10.722,10.748,152887,0
2015-10-15,10.793,10.858,10.766,10.858,208964,0
2015-10-16,10.858,10.987,10.81,10.979,256070,0
2015-10-19,10.962,11.013,10.925,10.987,158808,0
2015-10-20,10.996,11.004,10.925,10.962,128668,0
2015-10-21,10.996,11.02,10.935,10.945,241431,0
2015-10-22,10.987,11.078,10.962,11.044,239656,0
2015-10-23,11.147,11.165,11.052,11.097,239069,0
2015-10-26,11.069,11.078,10.945,10.945,155601,0
2015-10-27,10.953,10.953,10.866,10.893,212507,0
2015-10-28,10.893,11.013,10.893,10.987,142380,0
2015-10-29,10.97,10.97,10.876,10.876,225022,0
2015-10-30,10.953,10.97,10.876,10.97,231749,0
2015-11-02,10.996,11.027,10.987,11.013,218376,0
2015-11-03,11.004,11.078,10.962,11.078,190783,0
2015-11-04,11.059,11.088,11.02,11.059,205370,0
2015-11-05,11.052,11.088,11.004,11.027,181691,0
2015-11-06,10.996,11.027,10.925,10.935,204596,0
2015-11-09,10.953,10.962,10.835,10.901,244305,0
2015-11-10,10.901,10.945,10.858,10.935,218879,0
2015-11-11,10.979,11.013,10.925,10.953,247215,0
2015-11-12,10.922,10.922,10.71,10.734,257196,0
2015-11-13,10.717,10.734,10.591,10.609,224969,0
2015-11-16,10.609,10.701,10.591,10.678,235282,0
2015-11-17,10.678,10.743,10.66,10.701,194391,0
2015-11-18,10.752,10.789,10.71,10.771,184896,0
2015-11-19,10.752,10.855,10.752,10.831,169549,0
2015-11-20,10.881,10.881,10.808,10.846,133344,0
2015-11-23,10.855,10.863,10.771,10.789,226612,0
2015-11-24,10.743,10.95,10.695,10.831,299170,0
2015-11-25,10.822,10.916,10.813,10.898,184665,0
2015-11-27,10.922,10.967,10.881,10.967,71358,0
2015-11-30,11.001,11.114,10.907,11.035,339801,0
2015-12-01,11.05,11.067,11.011,11.042,139075,0
2015-12-02,10.993,11.067,10.976,10.985,202572,0
2015-12-03,10.967,11.011,10.808,10.808,257031,0
2015-12-04,10.78,10.985,10.761,10.967,197672,0
2015-12-07,10.89,10.916,10.813,10.872,232234,0
2015-12-08,10.71,10.771,10.695,10.725,210612,0
2015-12-09,10.725,10.822,10.695,10.743,224969,0
2015-12-10,10.771,10.855,10.752,10.761,142130,0
2015-12-11,10.695,10.734,10.548,10.556,212318,0
2015-12-14,10.515,10.583,10.412,10.499,228512,0
2015-12-15,10.6,10.643,10.529,10.643,236219,0
2015-12-16,10.717,10.807,10.63,10.787,243799,0
2015-12-17,10.83,10.83,10.717,10.75,259612,0
2015-12-18,10.75,10.759,10.675,10.708,228918,0
2015-12-21,10.741,10.759,10.622,10.64,256007,0
2015-12-22,10.64,10.717,10.63,10.7,281255,0
2015-12-23,10.75,10.967,10.75,10.942,312046,0
2015-12-24,10.985,10.993,10.906,10.967,197789,0
2015-12-28,10.967,10.967,10.797,10.889,334123,0
2015-12-29,10.915,11.035,10.915,11.026,266110,0
2015-12-30,10.993,11.043,10.915,11.011,273805,0
2015-12-31,11.018,11.043,10.897,10.976,261095,0
2016-01-04,10.741,10.871,10.607,10.871,338752,0
2016-01-05,10.871,10.942,10.755,10.871,377827,0
2016-01-06,10.759,10.83,10.7,10.769,398254,0
2016-01-07,10.607,10.63,10.495,10.511,254932,0
2016-01-08,10.526,10.529,10.374,10.398,207911,0
2016-01-11,10.424,10.461,10.217,10.287,212057,0
2016-01-12,10.331,10.364,10.125,10.16,343723,0
2016-01-13,10.242,10.269,9.983,10.01,246964,0
2016-01-14,9.992,10.067,9.811,9.939,677006,0
2016-01-15,9.802,9.802,9.678,9.728,358418,0
2016-01-19,9.764,9.868,9.617,9.637,375208,0
2016-01-20,9.4895,9.525,9.2115,9.324,587537,0
2016-01-21,9.3054,9.525,9.3054,9.4084,224469,0
2016-01-22,9.571,9.756,9.54,9.747,282917,0
2016-01-25,9.747,9.747,9.591,9.609,242970,0
2016-01-26,9.617,9.764,9.617,9.747,326519,0
2016-01-27,9.695,9.737,9.584,9.617,450184,0
2016-01-28,9.664,9.764,9.581,9.747,340932,0
2016-01-29,9.82,9.917,9.764,9.912,252992,0
2016-02-01,9.868,9.957,9.82,9.957,212153,0
2016-02-02,9.893,9.893,9.773,9.829,198232,0
2016-02-03,9.902,9.912,9.728,9.902,208389,0
2016-02-04,9.902,9.948,9.852,9.931,188769,0
2016-02-05,9.922,9.922,9.656,9.712,222292,0
2016-02-08,9.647,9.647,9.3597,9.4528,239405,0
2016-02-09,9.2859,9.342,9.1767,9.2115,494660,0
2016-02-10,9.2452,9.3675,9.2373,9.2373,307285,0
2016-02-11,9.1115,9.2344,9.0679,9.2181,333675,0
2016-02-12,9.2181,9.322,9.1988,9.322,234832,0
2016-02-16,9.3822,9.507,9.3478,9.4796,271009,0
2016-02-17,9.6,9.697,9.572,9.697,228822,0
2016-02-18,9.739,9.739,9.657,9.689,233460,0
2016-02-19,9.665,9.73,9.573,9.68,211646,0
2016-02-22,9.814,9.814,9.68,9.689,236939,0
2016-02-23,9.657,9.714,9.582,9.628,178375,0
2016-02-24,9.572,9.665,9.4697,9.628,189244,0
2016-02-25,9.68,9.805,9.638,9.766,222493,0
2016-02-26,9.795,9.823,9.766,9.823,152941,0
2016-02-29,9.847,9.887,9.697,9.697,222216,0
2016-03-01,9.758,9.952,9.758,9.952,242504,0
2016-03-02,9.943,10.038,9.916,10.014,182439,0
2016-03-03,9.996,10.09,9.971,10.054,156949,0
2016-03-04,10.09,10.146,10.063,10.1,213151,0
2016-03-07,10.09,10.171,10.063,10.146,115465,0
2016-03-08,10.109,10.127,10.038,10.082,147461,0
2016-03-09,10.082,10.136,10.047,10.109,166176,0
2016-03-10,10.163,10.202,10.014,10.127,229599,0
2016-03-11,10.201,10.265,10.153,10.238,182481,0
2016-03-14,10.228,10.292,10.228,10.292,165598,0
2016-03-15,10.193,10.247,10.169,10.193,182198,0
2016-03-16,10.161,10.301,10.125,10.292,208818,0
2016-03-17,10.275,10.344,10.257,10.322,202626,0
2016-03-18,10.32,10.486,10.31,10.396,184036,0
2016-03-21,10.386,10.396,10.327,10.362,151689,0
2016-03-22,10.327,10.362,10.301,10.31,174250,0
2016-03-23,10.31,10.32,10.228,10.265,116470,0
2016-03-24,10.219,10.219,10.06,10.088,456318,0
2016-03-28,10.106,10.177,10.069,10.125,227648,0
2016-03-29,10.134,10.379,10.06,10.362,317322,0
2016-03-30,10.386,10.512,10.37,10.486,281336,0
2016-03-31,10.512,10.537,10.414,10.486,370544,0
2016-04-01,10.414,10.479,10.327,10.479,233754,0
2016-04-04,10.414,10.414,10.282,10.379,311990,0
2016-04-05,10.337,10.337,10.193,10.219,185201,0
2016-04-06,10.238,10.337,10.193,10.337,182093,0
2016-04-07,10.282,10.301,10.219,10.265,193383,0
2016-04-08,10.344,10.379,10.275,10.337,165104,0
2016-04-11,10.379,10.406,10.327,10.344,98986,0
2016-04-12,10.353,10.47,10.353,10.47,176777,0
2016-04-13,10.527,10.545,10.501,10.519,217092,0
2016-04-14,10.501,10.527,10.42,10.448,356403,0
2016-04-15,10.429,10.509,10.425,10.509,113183,0
2016-04-18,10.429,10.572,10.411,10.572,210970,0
2016-04-19,10.572,10.671,10.562,10.671,277921,0
2016-04-20,10.671,10.73,10.64,10.714,237788,0
2016-04-21,10.73,10.73,10.625,10.662,141461,0
2016-04-22,10.662,10.662,10.58,10.617,144369,0
2016-04-25,10.572,10.635,10.545,10.609,151057,0
2016-04-26,10.635,10.689,10.599,10.689,196277,0
2016-04-27,10.662,10.696,10.635,10.68,155200,0
2016-04-28,10.617,10.68,10.562,10.599,151673,0
2016-04-29,10.625,10.635,10.527,10.59,235941,0
2016-05-02,10.58,10.609,10.519,10.58,216891,0
2016-05-03,10.509,10.531,10.438,10.519,225079,0
2016-05-04,10.429,10.468,10.411,10.458,243140,0
2016-05-05,10.468,10.484,10.402,10.448,279205,0
2016-05-06,10.429,10.468,10.341,10.429,221143,0
2016-05-09,10.402,10.458,10.375,10.42,231730,0
2016-05-10,10.476,10.562,10.448,10.562,190538,0
2016-05-11,10.527,10.553,10.484,10.535,183273,0
2016-05-12,10.55,10.559,10.464,10.5,166223,0
2016-05-13,10.464,10.481,10.388,10.426,98052,0
2016-05-16,10.407,10.524,10.388,10.516,165941,0
2016-05-17,10.49,10.507,10.435,10.49,189278,0
2016-05-18,10.472,10.542,10.434,10.49,170482,0
2016-05-19,10.5,10.524,10.407,10.472,172831,0
2016-05-20,10.532,10.542,10.497,10.532,141627,0
2016-05-23,10.532,10.542,10.464,10.542,136223,0
2016-05-24,10.55,10.643,10.55,10.643,126668,0
2016-05-25,10.669,10.721,10.643,10.721,177720,0
2016-05-26,10.721,10.729,10.681,10.707,113316,0
2016-05-27,10.739,10.767,10.721,10.767,135921,0
2016-05-31,10.776,10.831,10.721,10.767,176555,0
2016-06-01,10.703,10.79,10.695,10.767,182706,0
2016-06-02,10.739,10.856,10.703,10.845,156316,0
2016-06-03,10.813,10.938,10.754,10.938,219039,0
2016-06-06,10.9,10.966,10.892,10.948,205896,0
2016-06-07,10.928,10.991,10.892,10.991,234745,0
2016-06-08,11.027,11.044,10.928,11,313836,0
2016-06-09,10.983,11.018,10.928,10.938,297162,0
2016-06-10,10.92,10.92,10.825,10.892,185577,0
2016-06-13,10.828,10.837,10.638,10.647,259681,0
2016-06-14,10.619,10.655,10.536,10.591,147150,0
2016-06-15,10.601,10.674,10.601,10.61,128369,0
2016-06-16,10.554,10.591,10.502,10.554,358188,0
2016-06-17,10.554,10.647,10.554,10.647,105106,0
2016-06-20,10.708,10.828,10.708,10.763,258256,0
2016-06-21,10.828,10.828,10.745,10.818,284035,0
2016-06-22,10.845,10.854,10.754,10.782,118265,0
2016-06-23,10.889,10.945,10.837,10.871,186837,0
2016-06-24,10.581,10.581,10.355,10.484,415652,0
2016-06-27,10.34,10.364,10.122,10.177,480818,0
2016-06-28,10.266,10.364,10.238,10.33,205631,0
2016-06-29,10.467,10.601,10.467,10.601,329670,0
2016-06-30,10.674,10.717,10.591,10.717,310473,0
2016-07-01,10.717,10.772,10.669,10.717,161854,0
2016-07-05,10.591,10.609,10.484,10.554,320058,0
2016-07-06,10.457,10.55,10.457,10.527,323374,0
2016-07-07,10.554,10.61,10.475,10.573,159817,0
2016-07-08,10.638,10.689,10.619,10.674,167365,0
2016-07-11,10.692,10.708,10.628,10.674,348440,0
2016-07-12,10.754,10.837,10.725,10.828,205234,0
2016-07-13,10.887,10.887,10.809,10.86,363969,0
2016-07-14,10.869,11.007,10.869,10.989,491076,0
2016-07-15,10.963,10.964,10.869,10.878,160619,0
2016-07-18,10.869,10.972,10.869,10.916,143625,0
2016-07-19,10.924,10.972,10.86,10.906,205857,0
2016-07-20,10.896,10.972,10.896,10.963,263000,0
2016-07-21,10.916,10.963,10.86,10.878,387373,0
2016-07-22,10.896,10.934,10.86,10.924,289027,0
2016-07-25,10.924,10.944,10.878,10.934,226099,0
2016-07-26,10.954,10.972,10.887,10.944,217268,0
2016-07-27,10.972,11.042,10.944,11.034,316680,0
2016-07-28,11.025,11.051,10.972,10.998,263795,0
2016-07-29,11.042,11.079,11.007,11.079,327538,0
2016-08-01,11.06,11.089,11.016,11.06,237797,0
2016-08-02,11.034,11.06,10.916,10.924,360639,0
2016-08-03,10.963,11.051,10.944,11.034,270767,0
2016-08-04,11.07,11.089,10.981,11.06,227232,0
2016-08-05,11.079,11.143,11.06,11.108,199210,0
2016-08-08,11.089,11.118,11.079,11.099,191038,0
2016-08-09,11.099,11.126,11.07,11.099,163363,0
2016-08-10,11.126,11.126,11.07,11.108,188951,0
2016-08-11,11.17,11.17,11.097,11.133,214239,0
2016-08-12,11.133,11.151,11.097,11.133,174948,0
2016-08-15,11.125,11.179,11.125,11.151,195775,0
2016-08-16,11.141,11.16,11.116,11.141,155620,0
2016-08-17,11.16,11.16,11.097,11.16,147003,0
2016-08-18,11.16,11.215,11.133,11.206,246411,0
2016-08-19,11.197,11.215,11.151,11.179,192640,0
2016-08-22,11.16,11.206,11.151,11.179,158456,0
2016-08-23,11.223,11.257,11.206,11.206,185604,0
2016-08-24,11.223,11.223,11.151,11.151,222131,0
2016-08-25,11.151,11.16,11.087,11.097,329413,0
2016-08-26,11.116,11.17,11.058,11.097,313647,0
2016-08-29,11.097,11.223,11.087,11.197,270107,0
2016-08-30,11.197,11.215,11.141,11.141,275915,0
2016-08-31,11.187,11.215,11.141,11.151,263244,0
2016-09-01,11.17,11.206,11.151,11.206,245514,0
2016-09-02,11.243,11.344,11.241,11.307,146699,0
2016-09-06,11.288,11.335,11.288,11.326,167765,0
2016-09-07,11.307,11.344,11.307,11.335,122058,0
2016-09-08,11.317,11.317,11.279,11.317,168267,0
2016-09-09,11.206,11.214,11.087,11.097,251828,0
2016-09-12,11.077,11.215,11.058,11.197,185033,0
2016-09-13,11.131,11.139,11.001,11.019,185292,0
2016-09-14,11.001,11.065,10.974,11.001,193066,0
2016-09-15,11.019,11.113,10.992,11.113,147396,0
2016-09-16,11.094,11.094,11.028,11.056,130272,0
2016-09-19,11.074,11.158,11.074,11.104,181024,0
2016-09-20,11.122,11.139,11.094,11.094,118487,0
2016-09-21,11.104,11.185,11.104,11.185,181295,0
2016-09-22,11.26,11.298,11.231,11.287,249060,0
2016-09-23,11.27,11.27,11.204,11.231,221940,0
2016-09-26,11.213,11.213,11.122,11.139,227246,0
2016-09-27,11.149,11.213,11.139,11.177,229815,0
2016-09-28,11.168,11.25,11.154,11.25,139119,0
2016-09-29,11.231,11.278,11.177,11.231,567414,0
2016-09-30,11.306,11.351,11.25,11.297,319933,0
2016-10-03,11.316,11.316,11.204,11.241,203116,0
2016-10-04,11.213,11.247,11.104,11.122,289637,0
2016-10-05,11.195,11.226,11.168,11.204,180409,0
2016-10-06,11.213,11.222,11.158,11.195,231290,0
2016-10-07,11.195,11.204,11.104,11.168,188250,0
2016-10-10,11.185,11.231,11.168,11.213,172610,0
2016-10-11,11.195,11.195,11.038,11.056,156145,0
2016-10-12,11.054,11.058,11.009,11.036,175916,0
2016-10-13,10.963,10.999,10.896,10.944,350433,0
2016-10-14,10.991,11.026,10.904,10.916,200766,0
2016-10-17,10.924,10.924,10.738,10.748,373183,0
2016-10-18,10.851,10.929,10.851,10.916,259009,0
2016-10-19,10.944,11.045,10.916,11.018,300834,0
2016-10-20,10.981,11.026,10.981,10.991,153462,0
2016-10-21,10.972,11.018,10.954,11.009,136734,0
2016-10-24,11.026,11.063,11.026,11.045,154564,0
2016-10-25,11.063,11.073,11.026,11.045,145485,0
2016-10-26,10.963,11.018,10.934,10.963,193744,0
2016-10-27,10.991,10.999,10.868,10.886,192332,0
2016-10-28,10.842,10.906,10.842,10.842,190715,0
2016-10-31,10.886,10.906,10.786,10.786,247297,0
2016-11-01,10.786,10.842,10.709,10.719,245784,0
2016-11-02,10.768,10.768,10.674,10.674,401429,0
2016-11-03,10.674,10.711,10.533,10.562,260789,0
2016-11-04,10.533,10.58,10.507,10.507,273735,0
2016-11-07,10.62,10.728,10.62,10.719,320278,0
2016-11-08,10.684,10.758,10.648,10.748,298746,0
2016-11-09,10.648,10.851,10.6,10.851,259222,0
2016-11-10,10.821,10.876,10.794,10.866,374622,0
2016-11-11,10.84,10.84,10.708,10.725,223235,0
2016-11-14,10.69,10.698,10.558,10.606,283181,0
2016-11-15,10.577,10.711,10.577,10.708,311593,0
2016-11-16,10.625,10.708,10.625,10.681,225278,0
2016-11-17,10.663,10.731,10.549,10.69,248200,0
2016-11-18,10.698,10.717,10.663,10.708,185264,0
2016-11-21,10.69,10.774,10.69,10.745,208058,0
2016-11-22,10.784,10.84,10.755,10.794,170520,0
2016-11-23,10.681,10.794,10.681,10.772,175897,0
2016-11-25,10.765,10.866,10.765,10.84,52429,0
2016-11-28,10.794,10.812,10.759,10.784,199669,0
2016-11-29,10.725,10.84,10.725,10.794,277351,0
2016-11-30,10.745,10.81,10.654,10.672,1113817,0
2016-12-01,10.672,10.725,10.645,10.663,264276,0
2016-12-02,10.616,10.672,10.616,10.616,170984,0
2016-12-05,10.645,10.708,10.645,10.698,393695,0
2016-12-06,10.708,10.821,10.681,10.794,301680,0
2016-12-07,10.821,10.914,10.794,10.894,304944,0
2016-12-08,10.85,10.897,10.83,10.858,288196,0
2016-12-09,10.894,10.923,10.858,10.923,273198,0
2016-12-12,10.914,10.962,10.876,10.953,344033,0
2016-12-13,11.035,11.035,10.933,10.99,445327,0
2016-12-14,10.962,10.987,10.89,10.928,380805,0
2016-12-15,10.931,10.978,10.883,10.902,346452,0
2016-12-16,10.951,10.951,10.883,10.902,346323,0
2016-12-19,10.892,10.931,10.855,10.855,289707,0
2016-12-20,10.865,10.902,10.855,10.892,303313,0
2016-12-21,10.865,10.922,10.865,10.902,287252,0
2016-12-22,10.922,10.931,10.847,10.855,338460,0
2016-12-23,10.902,10.912,10.855,10.865,225309,0
2016-12-27,10.922,10.951,10.847,10.874,548536,0
2016-12-28,10.874,10.896,10.818,10.828,386191,0
2016-12-29,10.818,10.892,10.818,10.842,387652,0
2016-12-30,10.883,10.922,10.837,10.883,435472,0
2017-01-03,10.912,11.052,10.892,11.043,406370,0
2017-01-04,11.081,11.129,11.034,11.12,202430,0
2017-01-05,11.007,11.194,10.961,11.167,449567,0
2017-01-06,11.177,11.21,11.157,11.204,341433,0
2017-01-09,11.167,11.222,11.148,11.167,184358,0
2017-01-10,11.138,11.222,11.138,11.177,194726,0
2017-01-11,11.192,11.278,11.192,11.269,269160,0
2017-01-12,11.249,11.344,11.192,11.288,325011,0
2017-01-13,11.326,11.344,11.283,11.335,166599,0
2017-01-17,11.278,11.317,11.239,11.288,300289,0
2017-01-18,11.307,11.307,11.269,11.288,113216,0
2017-01-19,11.269,11.317,11.22,11.269,142272,0
2017-01-20,11.288,11.307,11.229,11.269,213578,0
2017-01-23,11.269,11.326,11.269,11.326,184232,0
2017-01-24,11.298,11.4,11.298,11.39,178769,0
2017-01-25,11.41,11.477,11.41,11.468,199071,0
2017-01-26,11.496,11.506,11.449,11.486,172145,0
2017-01-27,11.477,11.486,11.439,11.486,141363,0
2017-01-30,11.449,11.468,11.383,11.459,150260,0
2017-01-31,11.39,11.439,11.373,11.43,193863,0
2017-02-01,11.449,11.524,11.425,11.486,239319,0
2017-02-02,11.506,11.543,11.486,11.533,208808,0
2017-02-03,11.571,11.628,11.543,11.62,199141,0
2017-02-06,11.6,11.657,11.576,11.61,270284,0
2017-02-07,11.61,11.657,11.59,11.638,223591,0
2017-02-08,11.647,11.676,11.61,11.676,194056,0
2017-02-09,11.684,11.732,11.657,11.714,236824,0
2017-02-10,11.742,11.771,11.704,11.751,249724,0
2017-02-13,11.759,11.816,11.759,11.806,272240,0
2017-02-14,11.797,11.806,11.73,11.806,196154,0
2017-02-15,11.787,11.844,11.787,11.844,275071,0
2017-02-16,11.844,11.844,11.769,11.787,229487,0
2017-02-17,11.721,11.749,11.644,11.712,290156,0
2017-02-21,11.702,11.721,11.664,11.673,287738,0
2017-02-22,11.682,11.74,11.664,11.74,235174,0
2017-02-23,11.759,11.759,11.702,11.759,321800,0
2017-02-24,11.73,11.769,11.692,11.769,203060,0
2017-02-27,11.74,11.778,11.725,11.778,165307,0
2017-02-28,11.787,11.787,11.74,11.769,196104,0
2017-03-01,11.864,11.864,11.816,11.844,257599,0
2017-03-02,11.844,11.854,11.74,11.749,247686,0
2017-03-03,11.749,11.797,11.739,11.797,182519,0
2017-03-06,11.787,11.806,11.749,11.806,141860,0
2017-03-07,11.778,11.797,11.712,11.74,136830,0
2017-03-08,11.759,11.76,11.617,11.654,209870,0
2017-03-09,11.664,11.673,11.617,11.654,243701,0
2017-03-10,11.692,11.712,11.644,11.702,172198,0
2017-03-13,11.71,11.757,11.7,11.7,130242,0
2017-03-14,11.671,11.71,11.614,11.71,190232,0
2017-03-15,11.738,11.843,11.7,11.825,187632,0
2017-03-16,11.863,11.882,11.825,11.882,154400,0
2017-03-17,11.882,11.9,11.853,11.863,153126,0
2017-03-20,11.863,11.91,11.863,11.882,146787,0
2017-03-21,11.91,11.94,11.786,11.786,172142,0
2017-03-22,11.786,11.834,11.748,11.834,170433,0
2017-03-23,11.815,11.882,11.786,11.786,259355,0
2017-03-24,11.815,11.882,11.796,11.873,163268,0
2017-03-27,11.786,11.846,11.752,11.843,161069,0
2017-03-28,11.863,11.92,11.834,11.92,193025,0
2017-03-29,11.93,11.93,11.882,11.9,187093,0
2017-03-30,11.873,11.968,11.873,11.9,236777,0
2017-03-31,11.93,11.959,11.892,11.892,263153,0
2017-04-03,11.892,11.94,11.863,11.882,221312,0
2017-04-04,11.796,11.891,11.796,11.863,424630,0
2017-04-05,11.892,11.968,11.873,11.91,409614,0
2017-04-06,11.9,12.036,11.9,12.026,410625,0
2017-04-07,12.036,12.083,11.988,12.054,363691,0
2017-04-10,12.064,12.141,12.046,12.131,260706,0
2017-04-11,12.149,12.168,12.043,12.168,295409,0
2017-04-12,12.149,12.197,12.13,12.168,328641,0
2017-04-13,12.168,12.207,12.13,12.168,230709,0
2017-04-17,12.139,12.178,12.13,12.149,219825,0
2017-04-18,12.149,12.168,12.111,12.159,278317,0
2017-04-19,12.168,12.207,12.111,12.12,286174,0
2017-04-20,12.149,12.265,12.149,12.265,285026,0
2017-04-21,12.293,12.293,12.235,12.265,248389,0
2017-04-24,12.351,12.438,12.351,12.419,316822,0
2017-04-25,12.467,12.515,12.438,12.496,308700,0
2017-04-26,12.506,12.574,12.496,12.535,327000,0
2017-04-27,12.554,12.583,12.506,12.554,326890,0
2017-04-28,12.583,12.583,12.535,12.554,223118,0
2017-05-01,12.574,12.593,12.535,12.535,217263,0
2017-05-02,12.545,12.593,12.506,12.545,260740,0
2017-05-03,12.535,12.583,12.494,12.574,266357,0
2017-05-04,12.583,12.593,12.515,12.545,224486,0
2017-05-05,12.564,12.67,12.551,12.641,228963,0
2017-05-08,12.641,12.679,12.593,12.65,304670,0
2017-05-09,12.65,12.689,12.641,12.67,348231,0
2017-05-10,12.67,12.679,12.65,12.679,316767,0
2017-05-11,12.677,12.677,12.61,12.658,245575,0
2017-05-12,12.649,12.657,12.571,12.619,239019,0
2017-05-15,12.668,12.687,12.649,12.677,284277,0
2017-05-16,12.707,12.746,12.697,12.726,290155,0
2017-05-17,12.677,12.687,12.6,12.619,299766,0
2017-05-18,12.61,12.658,12.571,12.658,275437,0
2017-05-19,12.658,12.784,12.656,12.736,288903,0
2017-05-22,12.794,12.862,12.791,12.862,206569,0
2017-05-23,12.872,12.93,12.87,12.872,318289,0
2017-05-24,12.881,12.93,12.842,12.901,230782,0
2017-05-25,12.911,12.988,12.911,12.94,273806,0
2017-05-26,12.998,12.998,12.881,12.911,231400,0
2017-05-30,12.881,12.978,12.862,12.911,254552,0
2017-05-31,12.93,12.93,12.862,12.862,339986,0
2017-06-01,12.94,12.94,12.881,12.92,240486,0
2017-06-02,12.92,13.037,12.901,13.037,203723,0
2017-06-05,13.027,13.037,12.906,12.92,284398,0
2017-06-06,12.911,12.969,12.872,12.901,239699,0
2017-06-07,12.911,13.025,12.891,12.998,313303,0
2017-06-08,12.998,13.093,12.949,13.066,263570,0
2017-06-09,13.066,13.066,12.969,12.969,257696,0
2017-06-12,12.959,12.978,12.872,12.92,201064,0
2017-06-13,12.909,13.006,12.909,12.967,248189,0
2017-06-14,13.006,13.016,12.889,12.947,164737,0
2017-06-15,12.899,12.986,12.845,12.967,233010,0
2017-06-16,12.986,13.123,12.967,13.036,416071,0
2017-06-19,13.133,13.133,13.065,13.113,232938,0
2017-06-20,13.085,13.094,13.016,13.026,171228,0
2017-06-21,13.036,13.043,12.938,12.938,206703,0
2017-06-22,12.938,12.976,12.889,12.938,187043,0
2017-06-23,12.967,13.036,12.909,13.036,176980,0
2017-06-26,13.075,13.104,12.958,13.016,215006,0
2017-06-27,13.045,13.077,13.016,13.026,214739,0
2017-06-28,13.075,13.084,13.026,13.036,209234,0
2017-06-29,13.026,13.026,12.83,12.976,330411,0
2017-06-30,12.957,13.006,12.938,12.938,251938,0
2017-07-03,12.967,13.045,12.928,13.026,84342,0
2017-07-05,13.006,13.036,12.882,13.036,213654,0
2017-07-06,13.006,13.026,12.899,12.899,250448,0
2017-07-07,12.967,13.006,12.947,13.006,209165,0
2017-07-10,12.976,13.045,12.976,13.036,153666,0
2017-07-11,12.996,13.055,12.996,13.026,189078,0
2017-07-12,13.055,13.134,13.055,13.124,157724,0
2017-07-13,13.134,13.193,13.099,13.183,208226,0
2017-07-14,13.193,13.242,13.124,13.242,239894,0
2017-07-17,13.262,13.262,13.203,13.232,183875,0
2017-07-18,13.212,13.242,13.173,13.222,248412,0
2017-07-19,13.212,13.33,13.212,13.315,208670,0
2017-07-20,13.301,13.35,13.271,13.301,176045,0
2017-07-21,13.34,13.36,13.271,13.31,176809,0
2017-07-24,13.33,13.36,13.319,13.32,153673,0
2017-07-25,13.34,13.409,13.33,13.399,233371,0
2017-07-26,13.399,13.419,13.31,13.379,150625,0
2017-07-27,13.409,13.419,13.203,13.281,265834,0
2017-07-28,13.212,13.271,13.189,13.271,153324,0
2017-07-31,13.34,13.34,13.242,13.262,137211,0
2017-08-01,13.31,13.31,13.222,13.262,119242,0
2017-08-02,13.252,13.301,13.134,13.163,201324,0
2017-08-03,13.212,13.212,13.085,13.085,221579,0
2017-08-04,13.152,13.183,13.102,13.153,237998,0
2017-08-07,13.163,13.212,13.134,13.203,192934,0
2017-08-08,13.183,13.269,13.134,13.232,191378,0
2017-08-09,13.222,13.222,12.967,12.996,266835,0
2017-08-10,13.016,13.016,12.711,12.731,300261,0
2017-08-11,12.62,12.848,12.412,12.798,456581,0
2017-08-14,12.868,12.936,12.848,12.887,233922,0
2017-08-15,12.877,12.902,12.798,12.868,210987,0
2017-08-16,12.907,12.976,12.877,12.926,179862,0
2017-08-17,12.897,12.946,12.729,12.729,429733,0
2017-08-18,12.71,12.808,12.7,12.768,152670,0
2017-08-21,12.778,12.791,12.69,12.749,259787,0
2017-08-22,12.778,12.926,12.778,12.897,238960,0
2017-08-23,12.858,12.917,12.821,12.858,355025,0
2017-08-24,12.868,12.897,12.778,12.818,258746,0
2017-08-25,12.858,12.986,12.858,12.966,328366,0
2017-08-28,12.986,13.006,12.907,12.936,179573,0
2017-08-29,12.877,12.946,12.858,12.926,271477,0
2017-08-30,12.917,12.966,12.897,12.917,208579,0
2017-08-31,12.946,13.036,12.942,13.016,219216,0
2017-09-01,13.065,13.114,13.016,13.104,128254,0
2017-09-05,13.124,13.134,12.976,13.045,170843,0
2017-09-06,13.075,13.094,12.986,13.045,255920,0
2017-09-07,13.085,13.104,13.016,13.075,261694,0
2017-09-08,13.065,13.144,13.045,13.114,162745,0
2017-09-11,13.154,13.223,13.124,13.204,166946,0
2017-09-12,13.262,13.312,13.225,13.253,223654,0
2017-09-13,13.262,13.302,13.221,13.292,152493,0
2017-09-14,13.292,13.292,13.223,13.262,137252,0
2017-09-15,13.243,13.292,13.203,13.213,164573,0
2017-09-18,13.233,13.312,13.213,13.243,186012,0
2017-09-19,13.253,13.402,13.243,13.372,209372,0
2017-09-20,13.412,13.491,13.375,13.461,259998,0
2017-09-21,13.432,13.461,13.394,13.441,165166,0
2017-09-22,13.461,13.461,13.392,13.432,158074,0
2017-09-25,13.441,13.471,13.402,13.432,225296,0
2017-09-26,13.471,13.471,13.441,13.461,153579,0
2017-09-27,13.481,13.514,13.441,13.441,186386,0
2017-09-28,13.432,13.481,13.432,13.451,136415,0
2017-09-29,13.501,13.541,13.471,13.481,231652,0
2017-10-02,13.551,13.551,13.422,13.441,172608,0
2017-10-03,13.432,13.531,13.432,13.501,196015,0
2017-10-04,13.481,13.511,13.372,13.501,151805,0
2017-10-05,13.481,13.541,13.446,13.521,173166,0
2017-10-06,13.491,13.521,13.481,13.481,107654,0
2017-10-09,13.481,13.596,13.481,13.571,212165,0
2017-10-10,13.601,13.65,13.594,13.61,289033,0
2017-10-11,13.64,13.69,13.633,13.68,172627,0
2017-10-12,13.66,13.72,13.65,13.69,199289,0
2017-10-13,13.75,13.76,13.73,13.75,133483,0
2017-10-16,13.76,13.76,13.71,13.74,103865,0
2017-10-17,13.73,13.758,13.65,13.75,145623,0
2017-10-18,13.76,13.76,13.67,13.73,138532,0
2017-10-19,13.7,13.7,13.65,13.69,123892,0
2017-10-20,13.66,13.69,13.631,13.68,142133,0
2017-10-23,13.68,13.69,13.63,13.65,113070,0
2017-10-24,13.69,13.75,13.67,13.69,158338,0
2017-10-25,13.65,13.67,13.49,13.49,207159,0
2017-10-26,13.56,13.6,13.48,13.51,159299,0
2017-10-27,13.55,13.59,13.546,13.59,114593,0
2017-10-30,13.5201,13.59,13.52,13.54,124694,0
2017-10-31,13.6,13.65,13.58,13.63,206391,0
2017-11-01,13.65,13.665,13.6,13.65,181631,0
2017-11-02,13.65,13.65,13.57,13.59,128490,0
2017-11-03,13.6,13.64,13.54,13.57,157344,0
2017-11-06,13.55,13.6172,13.53,13.55,146532,0
2017-11-07,13.54,13.6,13.51,13.51,107276,0
2017-11-08,13.51,13.55,13.51,13.52,117940,0
2017-11-09,13.5,13.5,13.37,13.44,160003,0
2017-11-10,13.44,13.44,13.35,13.39,199273,0
