Date,Open,High,Low,Close,Volume,OpenInt
2006-12-21,15.626,15.626,15.626,15.626,0,0
2006-12-22,15.626,15.782,15.626,15.626,409223,0
2006-12-26,15.658,15.679,15.626,15.672,73747,0
2006-12-27,15.626,15.663,15.626,15.634,194216,0
2006-12-28,15.653,15.658,15.626,15.658,84466,0
2006-12-29,15.658,15.658,15.626,15.658,61431,0
2007-01-03,15.64,15.658,15.626,15.626,118063,0
2007-01-04,15.626,15.653,15.626,15.626,100145,0
2007-01-05,15.626,15.645,15.626,15.626,67355,0
2007-01-08,15.626,15.64,15.626,15.626,105904,0
2007-01-09,15.634,15.64,15.626,15.64,55826,0
2007-01-10,15.626,15.64,15.626,15.64,66071,0
2007-01-11,15.64,15.64,15.626,15.626,86541,0
2007-01-12,15.634,15.64,15.626,15.626,50552,0
2007-01-16,15.64,15.64,15.626,15.64,73747,0
2007-01-17,15.626,15.64,15.626,15.626,124143,0
2007-01-18,15.634,15.64,15.626,15.626,84306,0
2007-01-19,15.626,15.634,15.626,15.626,102223,0
2007-01-22,15.626,15.634,15.626,15.626,269401,0
2007-01-23,15.626,15.634,15.626,15.626,139342,0
2007-01-24,15.634,15.634,15.626,15.626,112944,0
2007-01-25,15.626,15.634,15.593,15.626,117740,0
2007-01-26,15.634,15.634,15.626,15.626,96300,0
2007-01-29,15.626,15.634,15.626,15.626,461212,0
2007-01-30,15.626,15.634,15.626,15.626,142063,0
2007-01-31,15.634,15.634,15.626,15.626,173892,0
2007-02-01,15.626,15.634,15.626,15.626,133264,0
2007-02-02,15.626,15.658,15.626,15.626,170858,0
2007-02-05,15.626,15.693,15.626,15.626,114071,0
2007-02-06,15.626,15.634,15.626,15.626,127181,0
2007-02-07,15.626,15.634,15.207,15.284,193892,0
2007-02-08,15.284,15.29,15.093,15.134,172296,0
2007-02-09,15.134,15.155,15.003,15.003,101908,0
2007-02-12,14.979,15.068,14.826,14.909,141739,0
2007-02-13,14.909,14.909,14.376,14.82,326034,0
2007-02-14,14.702,14.997,14.702,14.985,173573,0
2007-02-15,14.985,14.985,14.782,14.92,195492,0
2007-02-16,14.972,14.985,14.872,14.985,158857,0
2007-02-20,14.997,15.003,14.796,14.938,202369,0
2007-02-21,14.938,15.063,14.891,15.063,231643,0
2007-02-22,14.965,15.089,14.851,14.938,233402,0
2007-02-23,15.057,15.089,14.857,15.016,170537,0
2007-02-26,15.173,15.196,14.728,14.925,253077,0
2007-02-27,14.844,14.925,14.604,14.772,218368,0
2007-02-28,14.728,15.057,14.686,14.897,169416,0
2007-03-01,14.938,14.957,14.57,14.92,164455,0
2007-03-02,14.972,15.028,14.702,14.728,112459,0
2007-03-05,14.598,14.92,14.57,14.796,171180,0
2007-03-06,14.872,14.992,14.694,14.782,136136,0
2007-03-07,14.72,15.126,14.686,15.063,117426,0
2007-03-08,15.121,15.161,14.92,15.01,89591,0
2007-03-09,15.003,15.121,15.003,15.022,60311,0
2007-03-12,14.957,15.108,14.925,15.044,94230,0
2007-03-13,15.035,15.101,14.748,14.772,112459,0
2007-03-14,14.702,14.992,14.702,14.754,123027,0
2007-03-15,14.68,14.865,14.604,14.748,149259,0
2007-03-16,14.748,14.808,14.591,14.616,127024,0
2007-03-19,14.47,14.657,14.46,14.507,241403,0
2007-03-20,14.526,14.645,14.381,14.503,242839,0
2007-03-21,14.503,14.675,14.323,14.657,255005,0
2007-03-22,14.628,14.741,14.47,14.645,180138,0
2007-03-23,14.68,14.68,14.498,14.585,162060,0
2007-03-26,14.503,14.585,14.408,14.46,213566,0
2007-03-27,14.427,14.591,14.408,14.445,268282,0
2007-03-28,14.453,14.503,14.329,14.485,149259,0
2007-03-29,14.544,14.715,14.498,14.686,124779,0
2007-03-30,14.598,14.82,14.539,14.82,161736,0
2007-04-02,14.84,14.84,14.585,14.64,147336,0
2007-04-03,14.64,14.832,14.577,14.765,128304,0
2007-04-04,14.765,14.851,14.634,14.702,161736,0
2007-04-05,14.715,14.748,14.55,14.645,180454,0
2007-04-09,14.598,14.808,14.598,14.634,176769,0
2007-04-10,14.598,14.772,14.598,14.76,141739,0
2007-04-11,14.694,14.82,14.652,14.772,185251,0
2007-04-12,14.61,14.715,14.563,14.598,189088,0
2007-04-13,14.563,14.652,14.512,14.64,234688,0
2007-04-16,14.68,14.748,14.585,14.64,306997,0
2007-04-17,14.64,14.64,14.507,14.507,243962,0
2007-04-18,14.453,14.531,14.44,14.46,282517,0
2007-04-19,14.44,14.526,14.395,14.453,236448,0
2007-04-20,14.512,14.531,14.365,14.44,306352,0
2007-04-23,14.395,14.453,14.315,14.315,339788,0
2007-04-24,14.315,14.42,14.315,14.352,329390,0
2007-04-25,14.365,14.465,14.315,14.434,300759,0
2007-04-26,14.408,14.46,14.352,14.401,247165,0
2007-04-27,14.453,14.557,14.44,14.526,185251,0
2007-04-30,14.557,14.68,14.47,14.663,338826,0
2007-05-01,14.652,14.715,14.57,14.657,239480,0
2007-05-02,14.657,14.851,14.657,14.741,304918,0
2007-05-03,14.741,14.903,14.686,14.865,205092,0
2007-05-04,14.884,14.915,14.826,14.844,191815,0
2007-05-07,14.878,14.925,14.851,14.865,138696,0
2007-05-08,14.909,14.909,14.728,14.76,165575,0
2007-05-09,14.782,14.891,14.748,14.891,185092,0
2007-05-10,14.765,14.909,14.708,14.84,250684,0
2007-05-11,14.832,14.832,14.591,14.622,321554,0
2007-05-14,14.657,14.663,14.465,14.491,329872,0
2007-05-15,14.577,14.591,14.365,14.42,265561,0
2007-05-16,14.42,14.512,14.365,14.453,256126,0
2007-05-17,14.485,14.485,14.352,14.381,224449,0
2007-05-18,14.381,14.46,14.347,14.381,276757,0
2007-05-21,14.376,14.414,14.287,14.365,335313,0
2007-05-22,14.376,14.42,14.334,14.359,369066,0
2007-05-23,14.376,14.57,14.281,14.315,379622,0
2007-05-24,14.287,14.347,14.086,14.132,414655,0
2007-05-25,14.191,14.359,14.079,14.276,256928,0
2007-05-29,14.146,14.24,14.015,14.086,351464,0
2007-05-30,14.065,14.184,14.06,14.119,269884,0
2007-05-31,14.202,14.202,14.101,14.202,259962,0
2007-06-01,14.202,14.376,14.171,14.371,265077,0
2007-06-04,14.376,14.376,14.262,14.281,226047,0
2007-06-05,14.256,14.329,14.179,14.256,290038,0
2007-06-06,14.246,14.246,14.053,14.146,262044,0
2007-06-07,14.139,14.209,13.908,13.927,227010,0
2007-06-08,13.881,14.053,13.828,14.045,217884,0
2007-06-11,13.983,14.026,13.758,13.817,348909,0
2007-06-12,13.784,13.934,13.635,13.732,363790,0
2007-06-13,13.581,13.79,13.565,13.677,281565,0
2007-06-14,13.694,13.739,13.477,13.565,359310,0
2007-06-15,13.6,13.69,13.571,13.655,371626,0
2007-06-18,13.694,13.817,13.69,13.784,314828,0
2007-06-19,13.868,14.018,13.6,13.923,361230,0
2007-06-20,14.045,14.065,13.647,13.745,332749,0
2007-06-21,13.713,13.845,13.622,13.666,346824,0
2007-06-22,13.66,13.666,13.465,13.641,359310,0
2007-06-25,13.641,13.784,13.407,13.666,329390,0
2007-06-26,13.635,13.66,13.146,13.313,649509,0
2007-06-27,13.313,13.565,13.164,13.503,313069,0
2007-06-28,13.407,13.868,13.358,13.745,288595,0
2007-06-29,13.838,14.026,13.629,13.798,190213,0
2007-07-02,13.828,14.124,13.629,14.072,178215,0
2007-07-03,14.27,14.27,14.112,14.202,134061,0
2007-07-05,14.202,14.229,13.975,14.139,204129,0
2007-07-06,14.184,14.191,13.959,14.015,218527,0
2007-07-09,14.053,14.152,13.834,13.923,247649,0
2007-07-10,13.857,14.003,13.607,13.758,279642,0
2007-07-11,13.896,13.996,13.677,13.838,248760,0
2007-07-12,13.81,13.81,13.495,13.576,341867,0
2007-07-13,13.517,13.745,13.488,13.588,228446,0
2007-07-16,13.517,13.592,13.414,13.434,227488,0
2007-07-17,13.414,13.421,13.234,13.278,375942,0
2007-07-18,13.234,13.308,13.104,13.302,292435,0
2007-07-19,13.285,13.332,13.175,13.241,312919,0
2007-07-20,13.302,13.346,13.159,13.302,236926,0
2007-07-23,13.253,13.332,13.115,13.271,336108,0
2007-07-24,13.332,13.332,12.895,12.952,443455,0
2007-07-25,12.978,13.097,12.614,12.847,369707,0
2007-07-26,12.847,12.912,12.227,12.502,500565,0
2007-07-27,12.583,12.741,12.4,12.689,224288,0
2007-07-30,12.752,12.83,12.479,12.628,223811,0
2007-07-31,12.689,12.959,12.36,12.453,310198,0
2007-08-01,12.387,12.653,12.164,12.375,361068,0
2007-08-02,12.479,12.726,12.479,12.543,262997,0
2007-08-03,12.645,12.683,12.543,12.551,172296,0
2007-08-06,12.565,12.603,12.204,12.309,288916,0
2007-08-07,12.441,12.815,12.204,12.666,284278,0
2007-08-08,12.726,12.997,12.527,12.94,241562,0
2007-08-09,12.877,12.94,12.565,12.653,164934,0
2007-08-10,12.502,12.559,12.236,12.502,225404,0
2007-08-13,12.387,12.614,12.229,12.421,168137,0
2007-08-14,12.229,12.296,11.821,11.885,316273,0
2007-08-15,11.695,11.729,11.24,11.313,388585,0
2007-08-16,10.249,11.252,9.771,11.189,876834,0
2007-08-17,11.657,11.996,11.295,11.709,308439,0
2007-08-20,11.885,12.076,11.688,12.048,317709,0
2007-08-21,12.034,12.315,11.967,12.309,372263,0
2007-08-22,12.502,12.61,12.164,12.565,316117,0
2007-08-23,12.752,12.752,12.139,12.283,271478,0
2007-08-24,12.405,12.527,12.33,12.441,199972,0
2007-08-27,12.497,12.596,12.204,12.336,261881,0
2007-08-28,12.375,12.405,11.962,12.021,269401,0
2007-08-29,12.072,12.4,12.072,12.289,227642,0
2007-08-30,12.289,12.348,12.125,12.302,180772,0
2007-08-31,12.348,12.453,12.289,12.309,235808,0
2007-09-04,12.309,12.474,12.151,12.414,245561,0
2007-09-05,12.36,12.502,12.105,12.502,222211,0
2007-09-06,12.527,12.683,12.405,12.559,295317,0
2007-09-07,12.527,12.596,12.324,12.433,210207,0
2007-09-10,12.543,12.551,12.289,12.34,183651,0
2007-09-11,12.474,12.514,12.336,12.461,155179,0
2007-09-12,12.36,12.426,12.034,12.187,238048,0
2007-09-13,12.258,12.302,12.119,12.164,218685,0
2007-09-14,12.187,12.194,11.926,12.003,211973,0
2007-09-17,12.072,12.072,11.813,11.917,190374,0
2007-09-18,12.003,12.194,11.839,12.093,221724,0
2007-09-19,12.082,12.21,11.807,11.911,306832,0
2007-09-20,11.911,11.92,11.74,11.8,320755,0
2007-09-21,11.763,11.926,11.756,11.897,264929,0
2007-09-24,11.981,11.981,11.788,11.821,264929,0
2007-09-25,11.813,11.865,11.669,11.709,363384,0
2007-09-26,11.753,11.839,11.665,11.74,315022,0
2007-09-27,11.865,11.872,11.665,11.733,358413,0
2007-09-28,11.733,11.807,11.723,11.807,346415,0
2007-10-01,11.831,11.962,11.768,11.92,282186,0
2007-10-02,11.962,12.028,11.852,12.003,331793,0
2007-10-03,12.028,12.066,11.967,12.042,251646,0
2007-10-04,12.054,12.194,12.034,12.151,230045,0
2007-10-05,12.249,12.34,12.164,12.315,225083,0
2007-10-08,12.33,12.421,12.27,12.33,198526,0
2007-10-09,12.405,12.405,12.215,12.36,254684,0
2007-10-10,12.4,12.426,12.309,12.414,175683,0
2007-10-11,12.34,12.365,12.227,12.276,278039,0
2007-10-12,12.365,12.365,12.072,12.151,375942,0
2007-10-15,12.227,12.242,11.891,11.95,196936,0
2007-10-16,11.937,11.937,11.695,11.74,378825,0
2007-10-17,11.8,11.858,11.634,11.821,377386,0
2007-10-18,11.723,11.788,11.625,11.753,382345,0
2007-10-19,11.747,11.756,11.409,11.565,367941,0
2007-10-22,11.439,11.614,11.37,11.528,307791,0
2007-10-23,11.501,11.565,11.446,11.476,276123,0
2007-10-24,11.468,11.56,11.324,11.56,327150,0
2007-10-25,11.594,11.594,11.339,11.495,350988,0
2007-10-26,11.534,11.652,11.446,11.571,270684,0
2007-10-29,11.589,11.675,11.487,11.652,318514,0
2007-10-30,11.688,11.688,11.464,11.56,305878,0
2007-10-31,11.487,11.709,11.468,11.657,434495,0
2007-11-01,11.583,11.583,11.378,11.425,309074,0
2007-11-02,11.432,11.468,11.291,11.432,310833,0
2007-11-05,11.259,11.464,11.194,11.457,383779,0
2007-11-06,11.468,11.495,11.183,11.415,325555,0
2007-11-07,11.176,11.313,11.021,11.189,386819,0
2007-11-08,11.194,11.339,11.076,11.252,420259,0
2007-11-09,11.176,11.176,10.865,11.014,415305,0
2007-11-12,11.014,11.021,10.722,10.885,337551,0
2007-11-13,10.839,10.989,10.661,10.989,457691,0
2007-11-14,10.981,11.089,10.703,10.777,434819,0
2007-11-15,10.69,10.746,10.412,10.577,449220,0
2007-11-16,10.71,10.71,10.393,10.651,366984,0
2007-11-19,10.553,10.615,10.255,10.577,508725,0
2007-11-20,10.491,10.628,10.283,10.571,516402,0
2007-11-21,10.4,10.463,10.021,10.314,507441,0
2007-11-23,10.509,10.509,10.321,10.348,154379,0
2007-11-26,10.314,10.477,10.007,10.092,595268,0
2007-11-27,10.228,10.307,10.021,10.26,781010,0
2007-11-28,10.26,10.602,10.238,10.553,682622,0
2007-11-29,10.558,10.564,10.361,10.525,461533,0
2007-11-30,10.621,10.872,10.621,10.872,513365,0
2007-12-03,10.799,10.97,10.754,10.91,354506,0
2007-12-04,10.925,10.995,10.832,10.921,511125,0
2007-12-05,10.957,11.001,10.872,10.965,614775,0
2007-12-06,10.897,11.076,10.885,10.989,565195,0
2007-12-07,11.053,11.127,10.872,11.108,611435,0
2007-12-10,11.108,11.176,10.989,11.001,526482,0
2007-12-11,10.925,10.93,10.608,10.765,623238,0
2007-12-12,10.81,11.008,10.564,10.71,781010,0
2007-12-13,10.754,10.879,10.425,10.521,598951,0
2007-12-14,10.521,10.53,10.293,10.515,615757,0
2007-12-17,10.546,10.546,10.191,10.321,600715,0
2007-12-18,10.249,10.328,10.07,10.234,843009,0
2007-12-19,10.215,10.439,10.114,10.419,641183,0
2007-12-20,10.439,10.53,10.221,10.382,653100,0
2007-12-21,10.367,10.471,10.328,10.355,710755,0
2007-12-24,10.367,10.594,10.367,10.577,552240,0
2007-12-26,10.571,10.872,10.53,10.81,782543,0
2007-12-27,10.608,10.722,10.439,10.484,710789,0
2007-12-28,10.509,10.584,10.425,10.463,1124774,0
2007-12-31,10.521,10.799,10.484,10.697,1313834,0
2008-01-02,10.818,10.91,10.69,10.91,232367,0
2008-01-03,10.93,11.152,10.879,11.152,244158,0
2008-01-04,11.152,11.152,10.957,11.001,289649,0
2008-01-07,11.089,11.14,10.937,10.981,350109,0
2008-01-08,11.053,11.201,10.872,10.981,326289,0
2008-01-09,11.059,11.201,10.921,11.201,334916,0
2008-01-10,11.208,11.397,11.076,11.277,372263,0
2008-01-11,11.324,11.324,11.208,11.295,306781,0
2008-01-14,11.339,11.42,11.265,11.397,375468,0
2008-01-15,11.39,11.42,11.259,11.324,352113,0
2008-01-16,11.363,11.468,11.284,11.39,325031,0
2008-01-17,11.439,11.453,11.101,11.157,346782,0
2008-01-18,11.246,11.284,10.832,10.981,353426,0
2008-01-22,10.765,11.094,10.69,10.965,430028,0
2008-01-23,10.879,11.233,10.735,11.201,385399,0
2008-01-24,11.252,11.415,11.208,11.415,308767,0
2008-01-25,11.439,11.464,11.066,11.252,332678,0
2008-01-28,11.246,11.37,11.101,11.343,364899,0
2008-01-29,11.409,11.495,11.331,11.42,299069,0
2008-01-30,11.432,11.495,11.363,11.39,212134,0
2008-01-31,11.378,11.501,11.35,11.415,320558,0
2008-02-01,11.487,11.56,11.425,11.56,326917,0
2008-02-04,11.565,11.576,11.439,11.501,255139,0
2008-02-05,12.502,17.892,11.301,11.339,381830,0
2008-02-06,11.501,11.514,11.35,11.439,240999,0
2008-02-07,11.439,11.514,11.343,11.514,228886,0
2008-02-08,11.534,11.56,11.378,11.482,185431,0
2008-02-11,11.495,11.507,11.35,11.487,158443,0
2008-02-12,11.554,11.565,11.384,11.397,261351,0
2008-02-13,11.409,11.425,11.027,11.157,434587,0
2008-02-14,11.24,11.24,10.491,10.81,801593,0
2008-02-15,10.446,10.722,10.446,10.697,400388,0
2008-02-19,10.722,10.858,10.546,10.674,223197,0
2008-02-20,10.656,10.667,10.382,10.594,287776,0
2008-02-21,10.521,10.637,10.3,10.637,297134,0
2008-02-22,10.553,10.621,10.388,10.621,218001,0
2008-02-25,10.628,10.74,10.521,10.716,208128,0
2008-02-26,10.656,10.746,10.546,10.674,288309,0
2008-02-27,10.674,10.799,10.497,10.697,220770,0
2008-02-28,10.553,10.722,10.53,10.667,171488,0
2008-02-29,10.667,10.703,10.463,10.628,211891,0
2008-03-03,10.564,10.594,10.439,10.558,223229,0
2008-03-04,10.463,10.553,10.283,10.546,257711,0
2008-03-05,10.608,10.628,10.361,10.425,283800,0
2008-03-06,10.336,10.393,10.275,10.393,194811,0
2008-03-07,10.314,10.372,10.144,10.215,343923,0
2008-03-10,10.165,10.178,9.699,10.027,335024,0
2008-03-11,10.097,10.267,9.797,10.255,331793,0
2008-03-12,10.191,10.228,9.867,9.903,211087,0
2008-03-13,9.748,9.96,9.646,9.889,210207,0
2008-03-14,9.896,9.96,9.658,9.797,157826,0
2008-03-17,9.633,9.633,9.1947,9.4312,540835,0
2008-03-18,9.4993,9.681,9.4934,9.668,290369,0
2008-03-19,9.707,9.784,9.591,9.615,264126,0
2008-03-20,9.633,9.681,9.506,9.675,244281,0
2008-03-24,9.748,9.875,9.694,9.771,201488,0
2008-03-25,9.72,9.815,9.699,9.778,183016,0
2008-03-26,9.855,9.855,9.713,9.815,139499,0
2008-03-27,9.855,9.903,9.754,9.797,153103,0
2008-03-28,9.844,9.85,9.628,9.713,234879,0
2008-03-31,9.733,9.896,9.681,9.86,138684,0
2008-04-01,9.91,9.987,9.875,9.987,212245,0
2008-04-02,9.966,10.014,9.85,10.014,188133,0
2008-04-03,9.992,10.051,9.929,9.966,192619,0
2008-04-04,9.974,10.057,9.916,10.051,154602,0
2008-04-07,10.092,10.234,10.021,10.092,150059,0
2008-04-08,10.044,10.097,9.96,10.057,172242,0
2008-04-09,10.044,10.065,9.889,10.065,181222,0
2008-04-10,10.065,10.129,10.007,10.097,183058,0
2008-04-11,9.987,9.987,9.855,9.896,144386,0
2008-04-14,9.86,9.916,9.72,9.791,192778,0
2008-04-15,9.771,9.791,9.675,9.778,172357,0
2008-04-16,9.855,10.034,9.809,10.034,214823,0
2008-04-17,9.968,10.097,9.96,10.078,150391,0
2008-04-18,10.144,10.208,10.044,10.129,189708,0
2008-04-21,10.144,10.178,10.034,10.065,174359,0
2008-04-22,10.085,10.092,9.968,10.051,128996,0
2008-04-23,10.097,10.144,10.027,10.136,175880,0
2008-04-24,10.178,10.184,10.078,10.123,127974,0
2008-04-25,10.178,10.199,10.065,10.136,195697,0
2008-04-28,10.178,10.203,10.107,10.144,119557,0
2008-04-29,10.123,10.221,10.114,10.221,140925,0
2008-04-30,10.249,10.307,10.129,10.215,250342,0
2008-05-01,10.249,10.463,10.215,10.3,214597,0
2008-05-02,10.377,10.431,10.314,10.425,197303,0
2008-05-05,10.425,10.602,10.425,10.53,269842,0
2008-05-06,10.53,10.615,10.503,10.558,238823,0
2008-05-07,10.577,10.615,10.553,10.584,183249,0
2008-05-08,10.628,10.74,10.594,10.735,237409,0
2008-05-09,10.667,10.74,10.602,10.735,201426,0
2008-05-12,10.722,10.761,10.667,10.754,251744,0
2008-05-13,10.703,10.746,10.577,10.615,223313,0
2008-05-14,10.667,10.682,10.588,10.615,165155,0
2008-05-15,10.643,10.651,10.553,10.602,140902,0
2008-05-16,10.651,10.793,10.637,10.78,189023,0
2008-05-19,10.803,10.858,10.637,10.682,195844,0
2008-05-20,10.643,10.667,10.571,10.667,159170,0
2008-05-21,10.69,10.716,10.571,10.703,211392,0
2008-05-22,10.74,10.771,10.697,10.754,214834,0
2008-05-23,10.728,10.765,10.509,10.628,319295,0
2008-05-27,10.651,10.754,10.615,10.643,191658,0
2008-05-28,10.722,10.787,10.661,10.78,239618,0
2008-05-29,10.803,10.921,10.799,10.893,278240,0
2008-05-30,10.957,11.021,10.858,10.872,247012,0
2008-06-02,10.858,10.989,10.832,10.97,239204,0
2008-06-03,10.872,10.872,10.321,10.497,659271,0
2008-06-04,10.509,10.525,10.238,10.446,435883,0
2008-06-05,10.471,10.546,10.419,10.546,184510,0
2008-06-06,10.53,10.546,10.382,10.452,205217,0
2008-06-09,10.515,10.515,10.321,10.361,193584,0
2008-06-10,10.3,10.314,10.199,10.228,231003,0
2008-06-11,10.255,10.255,10.021,10.051,245025,0
2008-06-12,10.044,10.136,9.85,9.929,316277,0
2008-06-13,9.968,10.051,9.954,10.034,175182,0
2008-06-16,10.065,10.065,9.896,9.987,321273,0
2008-06-17,10.078,10.078,9.91,9.966,250796,0
2008-06-18,9.96,9.966,9.809,9.94,270903,0
2008-06-19,9.982,10.057,9.713,9.882,399716,0
2008-06-20,9.855,9.855,9.4934,9.633,326578,0
2008-06-23,9.72,9.726,9.4223,9.615,283589,0
2008-06-24,9.621,9.628,9.4263,9.512,318756,0
2008-06-25,9.591,9.633,9.4834,9.601,193691,0
2008-06-26,9.546,9.546,9.3766,9.4263,198801,0
2008-06-27,9.4392,9.512,9.3894,9.512,178234,0
2008-06-30,9.595,9.595,9.3374,9.519,244120,0
2008-07-01,9.4705,9.512,9.3569,9.4223,232785,0
2008-07-02,9.4263,9.4775,9.2402,9.2894,170779,0
2008-07-03,9.2954,9.3953,9.1718,9.2574,195439,0
2008-07-07,9.2574,9.3149,9.0768,9.2188,245412,0
2008-07-08,9.1718,9.3023,9.0343,9.3023,294735,0
2008-07-09,9.2894,9.3374,9.1193,9.1317,208856,0
2008-07-10,9.158,9.158,9.0068,9.0578,224706,0
2008-07-11,8.851,9.0068,8.57,8.9014,274915,0
2008-07-14,9.0012,9.1773,8.4768,8.6818,398080,0
2008-07-15,8.6002,8.6002,7.9769,8.2462,715267,0
2008-07-16,10.382,10.382,8.1515,8.57,290516,0
2008-07-17,8.6881,8.9635,8.6516,8.8024,372407,0
2008-07-18,8.851,8.8772,8.7638,8.8558,158650,0
2008-07-21,8.944,8.944,8.8131,8.8382,111641,0
2008-07-22,8.7638,9.0068,8.6398,9.0068,228898,0
2008-07-23,9.0012,9.1773,8.9196,9.0154,326272,0
2008-07-24,9.0892,9.0892,8.8324,8.9384,184188,0
2008-07-25,8.9384,8.9889,8.851,8.9889,137297,0
2008-07-28,9.0211,9.0211,8.7638,8.9084,186850,0
2008-07-29,8.9084,8.9684,8.8902,8.9635,170254,0
2008-07-30,8.9684,9.0523,8.9014,8.9936,230319,0
2008-07-31,8.9936,8.9936,8.851,8.9568,199859,0
2008-08-01,8.9824,8.9824,8.8697,8.9824,135446,0
2008-08-04,8.9824,8.9824,8.8697,8.9084,170144,0
2008-08-05,8.9757,9.0012,8.9084,8.9684,236090,0
2008-08-06,8.9684,9.0012,8.9084,9.0012,143284,0
2008-08-07,8.9757,8.9757,8.8251,8.8959,138632,0
2008-08-08,8.9149,9.0276,8.8697,9.0012,208006,0
2008-08-11,9.0211,9.1639,9.0211,9.0892,177760,0
2008-08-12,9.0702,9.0768,8.9635,9.0343,181865,0
2008-08-13,8.9684,8.9936,8.8324,8.9196,183461,0
2008-08-14,8.9568,8.9568,8.8456,8.9014,146497,0
2008-08-15,8.9084,8.9149,8.7575,8.8324,139145,0
2008-08-18,8.8558,8.8902,8.7191,8.783,209167,0
2008-08-19,8.752,8.752,8.6318,8.752,217004,0
2008-08-20,8.8131,8.8456,8.6145,8.7009,186534,0
2008-08-21,8.7009,8.7191,8.5934,8.6398,161714,0
2008-08-22,8.7383,8.7897,8.6818,8.7256,141815,0
2008-08-25,8.6569,8.7638,8.5509,8.6082,199813,0
2008-08-26,8.5934,8.6818,8.5152,8.5574,245907,0
2008-08-27,8.5089,8.6197,8.5089,8.5764,183997,0
2008-08-28,8.6263,8.752,8.6263,8.752,180202,0
2008-08-29,8.752,8.851,8.6818,8.7575,286236,0
2008-09-02,8.8456,8.9684,8.7191,8.8024,260217,0
2008-09-03,8.8456,8.8456,8.7575,8.7952,181029,0
2008-09-04,8.752,8.7897,8.5509,8.587,201363,0
2008-09-05,8.57,8.783,8.57,8.752,200717,0
2008-09-08,8.9014,8.9507,8.6002,8.7191,290734,0
2008-09-09,8.7191,8.7256,8.2936,8.3119,264120,0
2008-09-10,8.3179,8.4635,8.2323,8.3318,321368,0
2008-09-11,8.1938,8.201,7.894,8.0953,245747,0
2008-09-12,7.9704,8.0429,7.8267,7.9056,292311,0
2008-09-15,7.6442,7.6825,7.2134,7.2952,639681,0
2008-09-16,7.0389,7.1201,6.8384,7.0636,628899,0
2008-09-17,6.9135,7.0012,6.0257,6.2008,809857,0
2008-09-18,6.1947,6.9699,6.0257,6.9195,673100,0
2008-09-19,7.8139,7.8329,7.2824,7.6442,455968,0
2008-09-22,7.6263,7.6506,6.6636,7.1573,416528,0
2008-09-23,7.5951,7.5951,6.6636,6.8076,444587,0
2008-09-24,6.9573,7.0012,6.6008,6.8634,313468,0
2008-09-25,6.8511,7.0884,6.8134,7.0884,227811,0
2008-09-26,6.9384,6.982,6.751,6.982,274836,0
2008-09-29,6.5881,6.8761,5.9505,6.0887,386550,0
2008-09-30,6.2509,6.4699,6.1822,6.4699,340238,0
2008-10-01,6.5509,6.5509,6.2762,6.4446,198904,0
2008-10-02,6.4387,6.4387,5.8511,5.9947,489203,0
2008-10-03,5.9947,6.1447,5.8133,5.9385,564657,0
2008-10-06,5.8198,5.8571,5.0383,5.438,716624,0
2008-10-07,5.4631,5.626,5.1758,5.2508,696508,0
2008-10-08,5.1571,5.1631,3.7505,4.7631,826668,0
2008-10-09,4.7759,4.8379,4.0009,4.1256,410285,0
2008-10-10,3.7505,4.0884,3.1508,3.8697,1003835,0
2008-10-13,4.1443,5.4322,4.1443,5.4322,867548,0
2008-10-14,5.7509,6.2569,5.6884,6.1822,715706,0
2008-10-15,5.9077,6.02,5.607,5.8445,619183,0
2008-10-16,5.7822,5.97,5.276,5.963,477606,0
2008-10-17,5.7319,6.1447,5.7196,6.0008,591076,0
2008-10-20,6.0632,6.1383,5.8511,5.9576,282164,0
2008-10-21,5.8133,5.8511,5.5443,5.6821,319515,0
2008-10-22,5.6758,5.6758,5.3134,5.4821,156652,0
2008-10-23,5.5761,5.5946,5.013,5.3878,266853,0
2008-10-24,4.9386,5.1695,4.9071,5.1263,218786,0
2008-10-27,5.0882,5.0944,4.8943,4.9258,241164,0
2008-10-28,5.0634,5.3693,4.9509,5.3693,368611,0
2008-10-29,5.2884,5.6383,5.2884,5.5321,251853,0
2008-10-30,5.557,5.8511,5.5134,5.6884,387802,0
2008-10-31,6.0323,6.0323,5.626,5.8511,187487,0
2008-11-03,5.7196,5.97,5.7196,5.9198,336871,0
2008-11-04,5.9385,6.0632,5.8634,6.0509,344660,0
2008-11-05,6.02,6.0573,5.882,6.007,345320,0
2008-11-06,5.97,5.9947,5.8386,5.9077,465256,0
2008-11-07,5.9077,6.1194,5.9077,6.1136,319380,0
2008-11-10,6.1264,6.1264,5.6884,5.8133,171407,0
2008-11-11,5.8571,5.8571,5.438,5.5321,207118,0
2008-11-12,5.3636,5.3693,5.0634,5.3446,203843,0
2008-11-13,5.2198,5.5011,4.9195,5.4134,321454,0
2008-11-14,5.1881,5.3134,4.9386,4.976,302101,0
2008-11-17,4.8881,4.9258,4.6693,4.6945,271332,0
2008-11-18,4.8131,4.8131,4.488,4.6385,264637,0
2008-11-19,4.6321,4.6321,4.1757,4.2632,311503,0
2008-11-20,4.0698,4.0698,3.7257,3.7759,385961,0
2008-11-21,3.8755,3.8755,3.2883,3.7318,679015,0
2008-11-24,3.9321,4.357,3.9321,4.2008,388017,0
2008-11-25,4.3444,4.3763,4.1071,4.2881,355826,0
2008-11-26,4.2632,4.6882,4.1757,4.6693,291082,0
2008-11-28,5.0446,5.0446,4.757,4.9318,158465,0
2008-12-01,4.6257,4.9258,4.4569,4.5942,349324,0
2008-12-02,4.7195,4.8753,4.4943,4.8753,330454,0
2008-12-03,4.6882,4.8131,4.5004,4.7885,346744,0
2008-12-04,4.7195,4.7759,4.4569,4.5942,284938,0
2008-12-05,4.4066,4.6693,4.3763,4.5942,323653,0
2008-12-08,4.7631,4.9881,4.6573,4.7821,386551,0
2008-12-09,4.9386,4.9386,4.4943,4.6573,241652,0
2008-12-10,4.6069,4.7631,4.3943,4.5567,318270,0
2008-12-11,4.5132,4.5257,4.282,4.3689,370191,0
2008-12-12,4.3129,4.3943,4.2259,4.3634,289813,0
2008-12-15,4.3634,4.3634,4.163,4.2632,324881,0
2008-12-16,4.2758,4.4695,4.2318,4.4569,528085,0
2008-12-17,4.3817,4.532,4.2758,4.4066,416489,0
2008-12-18,4.6882,4.6882,4.3943,4.4695,355534,0
2008-12-19,4.4943,4.682,4.4695,4.6257,463888,0
2008-12-22,4.6385,4.7005,4.4695,4.532,390702,0
2008-12-23,4.6069,4.6385,4.5069,4.5942,379317,0
2008-12-24,4.5567,4.7821,4.5567,4.6693,166168,0
2008-12-26,4.6321,4.882,4.6257,4.8753,299665,0
2008-12-29,4.8753,4.9943,4.6069,4.7821,554618,0
2008-12-30,4.8753,4.976,4.7073,4.9693,550391,0
2008-12-31,5.001,5.2198,4.9566,5.2198,525705,0
2009-01-02,5.1758,5.4695,5.1571,5.3949,389348,0
2009-01-05,5.3756,5.5946,5.307,5.4507,281689,0
2009-01-06,5.4507,5.7258,5.4448,5.6135,597362,0
2009-01-07,5.6135,5.6196,5.4069,5.4631,364947,0
2009-01-08,5.3506,5.5197,5.2943,5.5197,319592,0
2009-01-09,5.6635,5.6635,5.4507,5.4946,161752,0
2009-01-12,5.5321,5.557,5.3878,5.4257,572083,0
2009-01-13,5.4069,5.526,5.3949,5.5011,259952,0
2009-01-14,5.4069,5.4069,5.263,5.3756,280919,0
2009-01-15,5.438,5.438,5.0383,5.3506,315948,0
2009-01-16,5.438,5.4884,5.3134,5.4507,247437,0
2009-01-20,5.3756,5.3756,5.0634,5.1134,226257,0
2009-01-21,5.1191,5.182,5.0066,5.1631,307433,0
2009-01-22,5.1316,5.1571,5.013,5.0944,208825,0
2009-01-23,4.9258,5.0757,4.8259,5.0256,258725,0
2009-01-26,5.001,5.1263,4.9823,5.0383,207102,0
2009-01-27,5.0322,5.1571,4.9881,5.1386,244564,0
2009-01-28,5.1881,5.4695,5.1881,5.4695,510414,0
2009-01-29,5.3693,5.3693,5.1758,5.2319,262702,0
2009-01-30,5.2198,5.263,5.0256,5.0573,284729,0
2009-02-02,4.9943,5.001,4.913,4.9566,160149,0
2009-02-03,4.9693,5.0383,4.9318,5.0322,257968,0
2009-02-04,5.0383,5.2198,5.0066,5.0699,255715,0
2009-02-05,5.013,5.1191,4.9693,5.1008,301848,0
2009-02-06,5.0634,5.2696,5.0256,5.2257,331224,0
2009-02-09,5.182,5.3824,5.1631,5.307,405312,0
2009-02-10,5.2943,5.3446,5.1881,5.2884,356993,0
2009-02-11,5.1386,5.1947,5.0944,5.1506,176565,0
2009-02-12,5.0819,5.0819,4.8321,5.0634,526815,0
2009-02-13,4.9823,5.001,4.8069,4.8321,383443,0
2009-02-17,4.6945,4.6945,4.3634,4.4066,644571,0
2009-02-18,4.4192,4.4192,4.0255,4.1443,784869,0
2009-02-19,4.2443,4.2443,3.9445,3.9883,411341,0
2009-02-20,3.8697,3.882,3.3881,3.8697,1167389,0
2009-02-23,4.0382,4.0382,3.5693,3.6382,559598,0
2009-02-24,3.7002,3.8632,3.5379,3.8442,866723,0
2009-02-25,3.8567,3.9126,3.6504,3.8133,559623,0
2009-02-26,4.0196,4.0196,3.7759,3.8007,431627,0
2009-02-27,3.7443,3.7505,3.5379,3.6633,472939,0
2009-03-02,3.5941,3.5941,3.2818,3.3881,630099,0
2009-03-03,3.4817,3.4817,3.3192,3.3755,686517,0
2009-03-04,3.4318,3.5817,3.3569,3.4881,562535,0
2009-03-05,3.3379,3.3817,3.1254,3.213,560136,0
2009-03-06,3.2504,3.3008,3.0818,3.1945,641390,0
2009-03-09,3.1879,3.1879,2.8504,3.1006,1070225,0
2009-03-10,3.2567,3.4069,3.163,3.4006,650818,0
2009-03-11,3.4069,3.4817,3.3569,3.4069,471642,0
2009-03-12,3.3443,3.5317,3.3008,3.5193,631240,0
2009-03-13,3.563,3.5882,3.5193,3.5817,235832,0
2009-03-16,3.6257,3.6944,3.5754,3.5754,381923,0
2009-03-17,3.5693,3.6817,3.563,3.6817,287425,0
2009-03-18,3.6756,3.8318,3.5941,3.7759,388820,0
2009-03-19,3.8133,3.9126,3.7692,3.7692,332933,0
2009-03-20,3.8442,3.8442,3.6257,3.6633,343929,0
2009-03-23,3.7566,4.0068,3.7505,4.0068,474853,0
2009-03-24,3.9631,4.0255,3.8946,3.9071,453144,0
2009-03-25,3.9445,4.0572,3.8567,3.9445,435875,0
2009-03-26,4.0009,4.0442,3.9883,4.0442,328413,0
2009-03-27,3.9883,4.0255,3.957,4.0196,281604,0
2009-03-30,3.9382,3.9382,3.7819,3.8189,233303,0
2009-03-31,3.9692,3.9817,3.8632,3.957,204256,0
2009-04-01,3.9126,4.0754,3.8697,4.0698,433839,0
2009-04-02,4.1443,4.3004,4.1318,4.2443,580014,0
2009-04-03,4.2379,4.3689,4.1443,4.357,423282,0
2009-04-06,4.3129,4.3634,4.2008,4.3634,421627,0
2009-04-07,4.2944,4.3508,4.2379,4.3195,350022,0
2009-04-08,4.357,4.4005,4.2944,4.3883,322640,0
2009-04-09,4.4384,4.7445,4.4384,4.7073,451495,0
2009-04-13,4.6257,4.7133,4.5634,4.682,430340,0
2009-04-14,4.6756,4.7821,4.6443,4.7005,415325,0
2009-04-15,4.6882,4.9638,4.6573,4.9386,415775,0
2009-04-16,5.0322,5.2198,4.9318,5.0506,525597,0
2009-04-17,5.0506,5.107,5.0256,5.0757,297563,0
2009-04-20,5.0634,5.0634,4.7947,4.8321,449739,0
2009-04-21,4.757,4.9258,4.6573,4.8069,333018,0
2009-04-22,4.7445,4.9007,4.6945,4.8131,419149,0
2009-04-23,4.8881,4.9071,4.7503,4.8259,266680,0
2009-04-24,4.8446,5.013,4.8446,4.9318,326326,0
2009-04-27,4.8881,4.9509,4.8506,4.9386,333800,0
2009-04-28,4.9318,5.0256,4.882,5.0256,256639,0
2009-04-29,5.1191,5.1758,4.976,5.0066,487291,0
2009-04-30,5.1571,5.1571,5.001,5.0322,363695,0
2009-05-01,5.0506,5.2818,5.0195,5.263,493870,0
2009-05-04,5.2818,5.5321,5.2818,5.3824,502969,0
2009-05-05,5.3824,5.4695,5.3568,5.4448,387184,0
2009-05-06,5.4821,5.5385,5.4257,5.5011,427552,0
2009-05-07,5.5632,5.5946,5.5011,5.5385,442942,0
2009-05-08,5.5946,5.7761,5.5885,5.7761,486685,0
2009-05-11,5.7635,5.8445,5.6698,5.7448,389340,0
2009-05-12,5.7385,5.8445,5.6946,5.8445,368050,0
2009-05-13,5.7572,5.7572,5.3878,5.3878,428647,0
2009-05-14,5.3382,5.626,5.263,5.5068,371350,0
2009-05-15,5.5011,5.5321,5.276,5.4196,256940,0
2009-05-18,5.4695,5.6509,5.4695,5.6322,239425,0
2009-05-19,5.6884,5.8133,5.5885,5.5885,469929,0
2009-05-20,5.6509,5.7761,5.6196,5.6758,317455,0
2009-05-21,5.657,5.6758,5.5011,5.6383,493912,0
2009-05-22,5.657,5.8009,5.5632,5.7448,296774,0
2009-05-26,5.7572,5.9006,5.7572,5.9006,393576,0
2009-05-27,5.9198,6.0383,5.8133,5.8386,332682,0
2009-05-28,5.9006,6.107,5.895,6.0887,243026,0
2009-05-29,6.2071,6.2509,6.1009,6.2321,366618,0
2009-06-01,6.3135,6.3385,6.2445,6.3071,465788,0
2009-06-02,6.1947,6.2445,6.0761,6.1947,741226,0
2009-06-03,6.107,6.107,5.8883,5.9505,553942,0
2009-06-04,5.9505,6.0887,5.8694,6.0887,389523,0
2009-06-05,6.151,6.2071,6.0509,6.1947,313013,0
2009-06-08,6.1822,6.1883,6.0887,6.1695,198465,0
2009-06-09,6.1883,6.2509,6.1883,6.2509,212136,0
2009-06-10,6.2885,6.3071,6.1883,6.2509,187760,0
2009-06-11,6.2071,6.2569,6.1883,6.1947,272830,0
2009-06-12,6.1947,6.3447,6.1883,6.2569,196227,0
2009-06-15,6.2321,6.2321,6.0887,6.157,219296,0
2009-06-16,6.2261,6.2509,6.1009,6.1383,165007,0
2009-06-17,6.107,6.1194,5.97,6.0448,256682,0
2009-06-18,6.0383,6.0761,5.9758,6.0448,150494,0
2009-06-19,6.0946,6.1321,5.9505,6.0697,202154,0
2009-06-22,6.0323,6.0383,5.7009,5.7196,474836,0
2009-06-23,5.7509,5.8133,5.5385,5.7385,400371,0
2009-06-24,5.7761,5.9006,5.7761,5.8634,193139,0
2009-06-25,5.8883,5.9947,5.8445,5.9823,206459,0
2009-06-26,6.0257,6.107,5.97,6.0509,154817,0
2009-06-29,6.0509,6.157,6.0133,6.0946,204681,0
2009-06-30,6.1822,6.1822,5.9576,6.0383,145436,0
2009-07-01,6.0448,6.157,6.0448,6.1009,212874,0
2009-07-02,6.0323,6.1264,5.9445,6.1264,214211,0
2009-07-06,5.9077,6.1009,5.9077,6.0257,205857,0
2009-07-07,6.02,6.0573,5.9385,6.0008,191615,0
2009-07-08,6.02,6.0448,5.9257,5.9823,202747,0
2009-07-09,6.0573,6.0887,6.0133,6.0323,162119,0
2009-07-10,6.007,6.0946,6.007,6.0946,169850,0
2009-07-13,6.0761,6.0822,6.0133,6.0697,185347,0
2009-07-14,6.0323,6.0822,6.0323,6.0761,147575,0
2009-07-15,6.107,6.2197,6.0946,6.1883,222802,0
2009-07-16,6.151,6.2445,6.151,6.2071,145632,0
2009-07-17,6.1947,6.2384,6.1383,6.2384,200402,0
2009-07-20,6.2445,6.3385,6.2136,6.3135,199825,0
2009-07-21,6.3509,6.3948,6.2261,6.2261,195795,0
2009-07-22,6.2384,6.2822,6.1695,6.2384,208524,0
2009-07-23,6.2197,6.3948,6.2197,6.3576,209668,0
2009-07-24,6.2692,6.4007,6.2692,6.3759,157905,0
2009-07-27,6.4132,6.5013,6.3447,6.3822,299296,0
2009-07-28,6.3576,6.4007,6.3013,6.4007,299426,0
2009-07-29,6.3447,6.4387,6.3447,6.4387,294491,0
2009-07-30,6.4699,6.5509,6.4446,6.4943,299308,0
2009-07-31,6.5448,6.595,6.4446,6.595,306857,0
2009-08-03,6.6077,6.6887,6.595,6.6887,366158,0
2009-08-04,6.6387,6.7448,6.6263,6.7325,414369,0
2009-08-05,6.7325,6.7762,6.6887,6.7762,288061,0
2009-08-06,6.7952,6.8761,6.7325,6.8134,301921,0
2009-08-07,6.8761,6.9635,6.6696,6.7325,570849,0
2009-08-10,6.7386,6.901,6.6887,6.901,304019,0
2009-08-11,6.901,6.9384,6.7823,6.8384,205462,0
2009-08-12,6.8134,6.8447,6.7261,6.7572,195975,0
2009-08-13,6.8076,6.901,6.6887,6.8761,184268,0
2009-08-14,6.8884,6.8884,6.7448,6.7695,177895,0
2009-08-17,6.5632,6.7261,6.4387,6.6887,371726,0
2009-08-18,6.6508,6.7695,6.6447,6.7009,176357,0
2009-08-19,6.6636,6.7386,6.595,6.6447,187660,0
2009-08-20,6.632,6.8511,6.632,6.6951,252605,0
2009-08-21,6.7635,6.7885,6.6951,6.7135,226492,0
2009-08-24,6.7695,6.8573,6.7386,6.8134,328084,0
2009-08-25,6.8076,6.8511,6.7695,6.7885,125396,0
2009-08-26,6.8573,6.8573,6.7572,6.82,224103,0
2009-08-27,6.7762,6.8573,6.7199,6.8447,241647,0
2009-08-28,6.8134,6.8699,6.7762,6.8699,182938,0
2009-08-31,6.901,6.9384,6.8008,6.9384,294230,0
2009-09-01,6.832,6.9074,6.751,6.7635,288705,0
2009-09-02,6.6951,6.8447,6.6696,6.8447,374245,0
2009-09-03,6.8384,6.8699,6.7572,6.8511,199306,0
2009-09-04,6.8259,6.9074,6.8008,6.8761,183847,0
2009-09-08,6.9074,6.9635,6.8447,6.9635,197004,0
2009-09-09,6.9195,6.9573,6.895,6.9322,200640,0
2009-09-10,6.9261,7.0198,6.9261,7.0198,279169,0
2009-09-11,6.9448,6.989,6.9261,6.9512,163497,0
2009-09-14,6.8573,6.982,6.8573,6.982,156978,0
2009-09-15,6.9384,6.9945,6.8573,6.9762,398019,0
2009-09-16,6.9448,7.0511,6.9448,7.0262,277632,0
2009-09-17,6.989,7.1258,6.989,7.0389,262567,0
2009-09-18,7.0762,7.1201,7.0198,7.0511,218338,0
2009-09-21,6.9322,7.0321,6.9322,7.0198,223135,0
2009-09-22,7.0321,7.0948,7.0012,7.0448,191590,0
2009-09-23,7.0389,7.1008,7.0321,7.0321,177894,0
2009-09-24,7.0448,7.0823,6.9573,6.9762,230737,0
2009-09-25,6.9945,7.1074,6.989,7.0884,211440,0
2009-09-28,7.1008,7.1762,7.0762,7.1635,171761,0
2009-09-29,7.1387,7.1702,7.0762,7.1074,223999,0
2009-09-30,7.1762,7.1823,7.0696,7.1074,242952,0
2009-10-01,7.1134,7.1134,6.9074,6.9448,439565,0
2009-10-02,6.751,6.901,6.751,6.882,460867,0
2009-10-05,6.882,6.9699,6.882,6.9512,368262,0
2009-10-06,6.9762,7.1201,6.9699,7.0448,290952,0
2009-10-07,7.0696,7.1387,7.0448,7.1008,292682,0
2009-10-08,7.1201,7.1702,7.1201,7.1512,243258,0
2009-10-09,7.1762,7.1762,7.1445,7.1762,297679,0
2009-10-12,7.3139,7.3139,7.1074,7.1387,301597,0
2009-10-13,7.0884,7.1134,7.0262,7.0636,200153,0
2009-10-14,7.1134,7.1134,7.0262,7.0574,161016,0
2009-10-15,7.0321,7.0636,6.9699,6.982,243309,0
2009-10-16,6.9135,7.0321,6.9135,7.0076,194452,0
2009-10-19,7.0198,7.1201,7.0012,7.0762,268223,0
2009-10-20,7.0948,7.1074,7.0321,7.0948,261532,0
2009-10-21,7.0823,7.0823,7.0012,7.0012,214109,0
2009-10-22,7.0012,7.0696,6.982,7.0448,218296,0
2009-10-23,7.0574,7.0574,6.982,6.982,184263,0
2009-10-26,6.9762,7.0762,6.9384,6.9448,257620,0
2009-10-27,6.9135,7.0321,6.9135,7.0076,303560,0
2009-10-28,6.9512,7.0076,6.8447,6.8761,266344,0
2009-10-29,6.8259,7.0076,6.8259,6.9945,227307,0
2009-10-30,7.0574,7.0574,6.8447,6.8511,165443,0
2009-11-02,6.8259,6.989,6.7635,6.901,195694,0
2009-11-03,6.8511,6.9135,6.8384,6.9135,189922,0
2009-11-04,6.9322,7.0012,6.9135,6.982,351150,0
2009-11-05,6.9573,6.9945,6.9448,6.9945,292076,0
2009-11-06,6.9512,7.0389,6.9384,7.0321,335226,0
2009-11-09,7.0511,7.1074,7.0076,7.0321,353217,0
2009-11-10,6.982,6.989,6.8884,6.9573,202908,0
2009-11-11,6.9573,7.0511,6.9195,6.9322,267398,0
2009-11-12,6.9135,6.9448,6.8447,6.8699,245789,0
2009-11-13,6.8884,6.9261,6.832,6.9195,207215,0
2009-11-16,6.9384,6.9699,6.8884,6.9384,465148,0
2009-11-17,6.895,6.9573,6.895,6.9448,201128,0
2009-11-18,6.9635,6.9635,6.8761,6.895,271393,0
2009-11-19,6.8447,6.8573,6.8008,6.82,292693,0
2009-11-20,6.8511,6.8884,6.7885,6.832,301417,0
2009-11-23,6.8761,6.901,6.8134,6.8384,277580,0
2009-11-24,6.8447,6.8634,6.8134,6.8384,234604,0
2009-11-25,6.8384,6.9322,6.832,6.9195,240472,0
2009-11-27,6.82,6.8699,6.6636,6.8511,244139,0
2009-11-30,6.9384,6.9384,6.8008,6.882,218338,0
2009-12-01,6.9074,6.9261,6.8511,6.9074,235666,0
2009-12-02,6.8884,6.9261,6.8511,6.8634,224303,0
2009-12-03,6.8761,6.901,6.8134,6.8259,274300,0
2009-12-04,6.9195,6.9195,6.82,6.8384,287717,0
2009-12-07,6.8134,6.8699,6.8134,6.832,323666,0
2009-12-08,6.832,6.8634,6.7885,6.8634,281198,0
2009-12-09,6.8384,6.8761,6.8134,6.8573,285928,0
2009-12-10,6.8573,6.9261,6.8447,6.901,353493,0
2009-12-11,6.8259,6.9261,6.8134,6.8634,330943,0
2009-12-14,6.8761,6.9384,6.8384,6.9384,304709,0
2009-12-15,6.9512,6.9762,6.9074,6.9699,301259,0
2009-12-16,6.9573,7.0076,6.9448,6.982,260979,0
2009-12-17,6.9573,7.0012,6.9261,6.9945,289487,0
2009-12-18,7.0696,7.0696,6.9448,6.982,210468,0
2009-12-21,6.9762,7.0448,6.9699,7.0076,251059,0
2009-12-22,6.989,7.0448,6.989,7.0133,243021,0
2009-12-23,7.0389,7.0823,7.0133,7.0636,343456,0
2009-12-24,7.0696,7.1008,7.0321,7.1008,158663,0
2009-12-28,7.1008,7.1512,7.0823,7.1258,268902,0
2009-12-29,7.0511,7.0884,7.0198,7.0762,189632,0
2009-12-30,7.0262,7.0948,7.0262,7.0511,164110,0
2009-12-31,7.0636,7.1134,7.0321,7.1134,243521,0
2010-01-04,7.0762,7.1134,7.0321,7.1134,334144,0
2010-01-05,7.0948,7.1573,7.0823,7.1445,264484,0
2010-01-06,7.1573,7.1762,7.1323,7.1512,232988,0
2010-01-07,7.1323,7.1702,7.1008,7.1635,286164,0
2010-01-08,7.1201,7.1762,7.1201,7.1762,521442,0
2010-01-11,7.1885,7.2199,7.1445,7.2011,297345,0
2010-01-12,7.1573,7.2134,7.1387,7.1885,288974,0
2010-01-13,7.1823,7.276,7.1823,7.2447,270904,0
2010-01-14,7.2633,7.301,7.2384,7.301,200279,0
2010-01-15,7.2633,7.301,7.251,7.301,193662,0
2010-01-19,7.2824,7.4073,7.2824,7.4014,275521,0
2010-01-20,7.3825,7.4136,7.3513,7.4136,259880,0
2010-01-21,7.3887,7.4322,7.3324,7.3825,230356,0
2010-01-22,7.3324,7.3887,7.3072,7.3263,292325,0
2010-01-25,7.3139,7.4014,7.2824,7.357,329636,0
2010-01-26,7.2952,7.4073,7.2952,7.3324,246818,0
2010-01-27,7.3263,7.3445,7.2633,7.2952,178824,0
2010-01-28,7.2952,7.3139,7.251,7.2575,159111,0
2010-01-29,7.2887,7.2887,7.1823,7.2011,246926,0
2010-02-01,7.2447,7.2824,7.2323,7.2633,181157,0
2010-02-02,7.251,7.3758,7.251,7.3702,290207,0
2010-02-03,7.3263,7.4014,7.3139,7.3887,274259,0
2010-02-04,7.3445,7.357,7.27,7.2824,287988,0
2010-02-05,7.2384,7.2633,6.9699,7.1573,454633,0
2010-02-08,7.0948,7.1762,7.0884,7.1323,188108,0
2010-02-09,7.1948,7.27,7.1134,7.2384,339669,0
2010-02-10,7.1573,7.2134,7.1512,7.1635,187673,0
2010-02-11,7.1948,7.1948,7.1445,7.1635,99739,0
2010-02-12,7.1323,7.1948,7.1258,7.1948,191179,0
2010-02-16,7.1762,7.276,7.1074,7.2447,475250,0
2010-02-17,7.2887,7.2887,7.2073,7.27,341615,0
2010-02-18,7.27,7.27,7.2199,7.2261,241929,0
2010-02-19,7.2011,7.27,7.1948,7.251,226131,0
2010-02-22,7.27,7.2824,7.251,7.276,240525,0
2010-02-23,7.2384,7.2952,7.2384,7.2824,344107,0
2010-02-24,7.276,7.3758,7.2575,7.3636,336007,0
2010-02-25,7.3139,7.4014,7.3139,7.4014,191267,0
2010-02-26,7.4385,7.4817,7.3825,7.4701,228267,0
2010-03-01,7.5323,7.5323,7.4509,7.507,197303,0
2010-03-02,7.5323,7.5758,7.5007,7.5196,415198,0
2010-03-03,7.5323,7.5628,7.4701,7.5454,301509,0
2010-03-04,7.507,7.5697,7.507,7.5388,263948,0
2010-03-05,7.5323,7.6195,7.5196,7.6134,268878,0
2010-03-08,7.6012,7.6076,7.5572,7.5824,243736,0
2010-03-09,7.5388,7.6012,7.5388,7.5758,195218,0
2010-03-10,7.5572,7.6134,7.5454,7.5697,320239,0
2010-03-11,7.5263,7.5628,7.4885,7.5007,182733,0
2010-03-12,7.5135,7.5628,7.5007,7.5388,206784,0
2010-03-15,7.5323,7.5628,7.4767,7.5628,280293,0
2010-03-16,7.5697,7.5884,7.5263,7.5758,228588,0
2010-03-17,7.5572,7.6012,7.5572,7.5628,229057,0
2010-03-18,7.5628,7.5824,7.5323,7.5512,242370,0
2010-03-19,7.5512,7.5572,7.5196,7.5196,189087,0
2010-03-22,7.4943,7.5572,7.4817,7.5323,267543,0
2010-03-23,7.5572,7.6263,7.5323,7.6263,182914,0
2010-03-24,7.5951,7.6195,7.5454,7.5628,292055,0
2010-03-25,7.5824,7.6195,7.5628,7.5758,192862,0
2010-03-26,7.5951,7.6195,7.5628,7.5951,189204,0
2010-03-29,7.6134,7.6506,7.5758,7.6383,191985,0
2010-03-30,7.6195,7.6506,7.6012,7.6134,223836,0
2010-03-31,7.6383,7.6506,7.6134,7.6195,209049,0
2010-04-01,7.6636,7.7072,7.6134,7.7072,219797,0
2010-04-05,7.7133,7.763,7.6893,7.7564,203259,0
2010-04-06,7.7443,7.7879,7.6893,7.763,274655,0
2010-04-07,7.763,7.763,7.7072,7.7326,184175,0
2010-04-08,7.7326,7.7498,7.7133,7.7443,173779,0
2010-04-09,7.7443,7.7564,7.7133,7.7443,166007,0
2010-04-12,7.7443,7.8008,7.7326,7.7879,298929,0
2010-04-13,7.6955,7.7752,7.6955,7.7752,157702,0
2010-04-14,7.7816,7.7945,7.7259,7.763,340106,0
2010-04-15,7.7498,7.7752,7.7013,7.763,226127,0
2010-04-16,7.7443,7.7564,7.6572,7.6766,280477,0
2010-04-19,7.6263,7.7326,7.6134,7.6766,272874,0
2010-04-20,7.7013,7.7498,7.6766,7.7443,293808,0
2010-04-21,7.7443,7.7816,7.6697,7.7072,204161,0
2010-04-22,7.6893,7.7259,7.6697,7.7133,252254,0
2010-04-23,7.734,7.8036,7.696,7.8036,189969,0
2010-04-26,7.7945,7.8329,7.7687,7.8267,271880,0
2010-04-27,7.8206,7.8329,7.7194,7.7383,301720,0
2010-04-28,7.7383,7.8267,7.7383,7.8267,228575,0
2010-04-29,7.8455,7.9056,7.8139,7.894,270524,0
2010-04-30,7.919,7.919,7.8455,7.8709,279859,0
2010-05-03,7.8818,7.9323,7.8755,7.9122,280805,0
2010-05-04,7.8643,7.8882,7.8206,7.8578,383160,0
2010-05-05,7.7816,7.8709,7.763,7.7945,323053,0
2010-05-06,7.7879,7.8008,6.6574,7.3072,1337735,0
2010-05-07,7.3758,7.5323,7.3445,7.4701,505220,0
2010-05-10,7.6697,7.7498,7.6263,7.6893,281434,0
2010-05-11,7.5951,7.7498,7.5951,7.7498,261816,0
2010-05-12,7.7072,7.7498,7.6825,7.7383,205373,0
2010-05-13,7.7383,7.7687,7.6442,7.7072,244746,0
2010-05-14,7.6893,7.6893,7.5196,7.6012,296163,0
2010-05-17,7.6263,7.6442,7.5135,7.6012,228480,0
2010-05-18,7.6195,7.6572,7.6012,7.6506,263551,0
2010-05-19,7.6263,7.6572,7.4817,7.5323,568353,0
2010-05-20,7.3513,7.3513,7.2199,7.2887,602197,0
2010-05-21,7.1948,7.4509,7.1573,7.3946,405023,0
2010-05-24,7.4258,7.5454,7.3758,7.5196,278701,0
2010-05-25,7.3324,7.5196,7.2887,7.507,543182,0
2010-05-26,7.5388,7.6134,7.4943,7.5263,179336,0
2010-05-27,7.6825,7.6825,7.5758,7.6506,279805,0
2010-05-28,7.7013,7.7013,7.507,7.6321,164602,0
2010-06-01,7.5628,7.6506,7.5388,7.5512,125356,0
2010-06-02,7.251,7.4322,7.251,7.4322,753463,0
2010-06-03,7.4258,7.4385,7.3702,7.4198,505245,0
2010-06-04,7.27,7.3513,7.2261,7.2323,305259,0
2010-06-07,7.27,7.3513,7.2633,7.3072,334632,0
2010-06-08,7.3072,7.3513,7.3072,7.3445,217727,0
2010-06-09,7.3946,7.4136,7.301,7.3072,320986,0
2010-06-10,7.357,7.4198,7.357,7.4198,225888,0
2010-06-11,7.3197,7.3825,7.2952,7.3445,202385,0
2010-06-14,7.3386,7.4073,7.3139,7.357,205658,0
2010-06-15,7.3445,7.4073,7.3445,7.4073,276600,0
2010-06-16,7.3513,7.4073,7.3324,7.3758,190656,0
2010-06-17,7.3324,7.4014,7.3072,7.3386,199150,0
2010-06-18,7.3386,7.4385,7.3386,7.3825,337738,0
2010-06-21,7.4014,7.4258,7.3513,7.4073,231534,0
2010-06-22,7.3825,7.4258,7.357,7.3636,167558,0
2010-06-23,7.3702,7.4014,7.3445,7.4014,262106,0
2010-06-24,7.3887,7.4322,7.3825,7.4198,262003,0
2010-06-25,7.4198,7.4817,7.4198,7.4767,196691,0
2010-06-28,7.4817,7.5263,7.4447,7.5263,188988,0
2010-06-29,7.4701,7.4943,7.3825,7.4943,323456,0
2010-06-30,7.5316,7.5316,7.4096,7.4742,395632,0
2010-07-01,7.3139,7.5263,7.301,7.5196,623550,0
2010-07-02,7.4817,7.5263,7.4136,7.507,231682,0
2010-07-06,7.5263,7.5454,7.3887,7.3946,220463,0
2010-07-07,7.3887,7.4701,7.3887,7.4632,277155,0
2010-07-08,7.4574,7.4574,7.3887,7.4073,392537,0
2010-07-09,7.3636,7.4385,7.3636,7.4014,284135,0
2010-07-12,7.357,7.4509,7.357,7.4198,199953,0
2010-07-13,7.4014,7.4767,7.357,7.4767,301924,0
2010-07-14,7.4258,7.4767,7.4198,7.4509,169840,0
2010-07-15,7.4767,7.507,7.4385,7.507,240460,0
2010-07-16,7.5135,7.5196,7.4701,7.4885,248130,0
2010-07-19,7.5196,7.5512,7.4767,7.5512,121707,0
2010-07-20,7.4258,7.5572,7.4258,7.5388,406616,0
2010-07-21,7.5454,7.5758,7.5196,7.5697,418381,0
2010-07-22,7.5758,7.6697,7.5572,7.6697,655466,0
2010-07-23,7.6697,7.7133,7.5758,7.7133,191783,0
2010-07-26,7.7383,7.7687,7.7013,7.7687,295417,0
2010-07-27,7.7816,7.7879,7.7498,7.7879,364122,0
2010-07-28,7.7816,7.7879,7.6893,7.7498,175840,0
2010-07-29,7.763,7.7816,7.7498,7.7816,214745,0
2010-07-30,7.7752,7.8075,7.7259,7.8075,174503,0
2010-08-02,7.8578,7.8578,7.7879,7.8267,233204,0
2010-08-03,7.8267,7.8882,7.8008,7.8818,198365,0
2010-08-04,7.8709,7.9122,7.8329,7.9122,232094,0
2010-08-05,7.8818,7.9255,7.8643,7.894,285054,0
2010-08-06,7.8818,7.9704,7.8818,7.9641,234912,0
2010-08-09,7.9704,8.0378,7.9515,8.0318,195099,0
2010-08-10,8.0135,8.0135,7.9641,7.9952,129662,0
2010-08-11,7.894,7.9641,7.894,7.939,377270,0
2010-08-12,7.8709,7.9769,7.8709,7.9769,374555,0
2010-08-13,8.0017,8.0135,7.9704,8.0078,148721,0
2010-08-16,7.9821,8.0078,7.9769,8.0078,290997,0
2010-08-17,8.0078,8.07,7.9704,7.9821,192416,0
2010-08-18,7.9641,8.0564,7.9515,8.0078,535298,0
2010-08-19,8.0318,8.0496,7.9641,7.9641,299112,0
2010-08-20,7.9641,8.0318,7.9641,8.0318,243683,0
2010-08-23,8.0833,8.1018,8.0318,8.0833,221304,0
2010-08-24,8.0638,8.1447,8.0318,8.0893,393131,0
2010-08-25,8.0638,8.201,8.0638,8.1565,261015,0
2010-08-26,8.1395,8.2705,8.1156,8.2582,640393,0
2010-08-27,8.2895,8.3179,8.2582,8.3005,289229,0
2010-08-30,8.2632,8.2895,8.1938,8.201,234546,0
2010-08-31,8.2278,8.2541,8.1694,8.2278,195500,0
2010-09-01,8.2323,8.3251,8.2252,8.3005,426430,0
2010-09-02,8.2705,8.3524,8.2705,8.3005,474146,0
2010-09-03,8.2831,8.3251,8.2514,8.3251,233592,0
2010-09-07,8.2705,8.3524,8.2705,8.3524,243425,0
2010-09-08,8.4376,8.4947,8.2895,8.3575,177074,0
2010-09-09,8.3575,8.3637,8.2757,8.2936,232821,0
2010-09-10,8.3251,8.3251,8.2582,8.3066,137277,0
2010-09-13,8.3066,8.3066,8.1633,8.1741,184206,0
2010-09-14,8.1812,8.2402,8.1515,8.1565,161684,0
2010-09-15,8.1447,8.1871,8.1395,8.1447,157757,0
2010-09-16,8.1325,8.1741,8.1267,8.1447,151710,0
2010-09-17,8.1741,8.1741,8.0893,8.0893,186564,0
2010-09-20,8.1156,8.1447,8.1089,8.1447,153188,0
2010-09-21,8.1325,8.1565,8.1198,8.1447,148249,0
2010-09-22,8.1565,8.201,8.1447,8.201,172165,0
2010-09-23,8.1565,8.2402,8.1565,8.1871,226889,0
2010-09-24,8.1871,8.2831,8.1871,8.2323,258973,0
2010-09-27,8.2323,8.2582,8.201,8.2137,137402,0
2010-09-28,8.2323,8.2514,8.1871,8.2402,201892,0
2010-09-29,8.2323,8.2831,8.2137,8.2137,205498,0
2010-09-30,8.2723,8.2723,8.2018,8.2078,119260,0
2010-10-01,8.2323,8.2705,8.1871,8.2202,190753,0
2010-10-04,8.2069,8.2582,8.1741,8.1871,221835,0
2010-10-05,8.1938,8.2514,8.1938,8.2252,182414,0
2010-10-06,8.2252,8.2462,8.1871,8.2069,289725,0
2010-10-07,8.2069,8.2402,8.1938,8.2402,152267,0
2010-10-08,8.2323,8.2757,8.2137,8.2705,145525,0
2010-10-11,8.2632,8.2757,8.2252,8.2757,121432,0
2010-10-12,8.2514,8.3119,8.2402,8.2936,226699,0
2010-10-13,8.2462,8.2514,8.2202,8.2323,193117,0
2010-10-14,8.2252,8.2582,8.1694,8.2069,222340,0
2010-10-15,8.1812,8.1812,8.0953,8.1198,286661,0
2010-10-18,8.0953,8.1515,8.0378,8.0953,221198,0
2010-10-19,8.07,8.1089,8.07,8.1018,120827,0
2010-10-20,8.0953,8.1741,8.0893,8.1515,165638,0
2010-10-21,8.1447,8.201,8.1325,8.1633,144096,0
2010-10-22,8.1694,8.1871,8.1156,8.1325,158795,0
2010-10-25,8.1565,8.1694,8.1395,8.1395,195726,0
2010-10-26,8.1325,8.1694,8.1198,8.1325,172913,0
2010-10-27,8.1156,8.1565,8.1156,8.1515,189692,0
2010-10-28,8.1515,8.1565,8.1089,8.1515,118967,0
2010-10-29,8.1624,8.1624,8.1233,8.1301,103552,0
2010-11-01,8.1156,8.1812,8.1156,8.1812,206728,0
2010-11-02,8.1938,8.2137,8.1633,8.1871,322068,0
2010-11-03,8.1938,8.2202,8.1694,8.2069,209047,0
2010-11-04,8.2137,8.2514,8.1812,8.2202,283594,0
2010-11-05,8.1812,8.2402,8.1812,8.2252,201649,0
2010-11-08,8.1741,8.2252,8.1741,8.2252,161613,0
2010-11-09,8.2202,8.2462,8.1938,8.2402,210817,0
2010-11-10,8.1447,8.1812,8.0893,8.1156,191449,0
2010-11-11,8.0765,8.1395,8.0638,8.1018,186890,0
2010-11-12,8.0638,8.0638,7.9882,8.0195,179583,0
2010-11-15,8.0135,8.0135,7.8389,7.8755,331930,0
2010-11-16,7.8267,7.8389,7.5388,7.8008,730688,0
2010-11-17,7.7687,7.9008,7.763,7.8709,246000,0
2010-11-18,7.8709,7.9255,7.8709,7.919,279927,0
2010-11-19,7.8755,7.9255,7.8206,7.919,141700,0
2010-11-22,7.9008,7.939,7.8755,7.919,199038,0
2010-11-23,7.9056,7.939,7.8709,7.8755,142597,0
2010-11-24,7.8882,8.0078,7.8882,7.9821,274714,0
2010-11-26,7.9255,7.9821,7.9008,7.9122,92216,0
2010-11-29,7.894,7.9704,7.894,7.9641,135189,0
2010-11-30,7.9358,7.9857,7.9358,7.968,154977,0
2010-12-01,7.9769,8.0135,7.958,7.9882,282212,0
2010-12-02,7.958,7.9882,7.9122,7.9122,270711,0
2010-12-03,7.8643,7.9122,7.8578,7.9008,282647,0
2010-12-06,7.8755,7.894,7.8578,7.8818,238543,0
2010-12-07,7.8643,7.8643,7.7945,7.8329,400740,0
2010-12-08,7.8008,7.8008,7.6572,7.6636,257303,0
2010-12-09,7.5628,7.6636,7.4885,7.4943,855411,0
2010-12-10,7.4574,7.5323,7.4574,7.4817,465220,0
2010-12-13,7.4073,7.4385,7.3513,7.4073,540088,0
2010-12-14,7.3758,7.4322,7.3513,7.3758,641252,0
2010-12-15,7.3386,7.3702,7.2887,7.3263,535280,0
2010-12-16,7.2865,7.4189,7.2807,7.381,385987,0
2010-12-17,7.3825,7.4509,7.3513,7.3887,396340,0
2010-12-20,7.4574,7.4574,7.3887,7.3946,384716,0
2010-12-21,7.3758,7.4767,7.3758,7.4258,306536,0
2010-12-22,7.3946,7.4885,7.3946,7.4701,427550,0
2010-12-23,7.4632,7.5135,7.4509,7.5007,377534,0
2010-12-27,7.507,7.5263,7.4885,7.5135,323962,0
2010-12-28,7.507,7.5263,7.4943,7.5196,237781,0
2010-12-29,7.5055,7.5316,7.4677,7.5118,302337,0
2010-12-30,7.5055,7.5504,7.5055,7.5316,242390,0
2010-12-31,7.5294,7.5824,7.5221,7.562,258797,0
2011-01-03,7.5512,7.5884,7.5263,7.5884,433556,0
2011-01-04,7.5697,7.5824,7.5388,7.5628,351428,0
2011-01-05,7.5323,7.5572,7.4943,7.5135,380745,0
2011-01-06,7.5388,7.5454,7.4574,7.4574,493375,0
2011-01-07,7.4509,7.5007,7.4447,7.4767,249949,0
2011-01-10,7.4632,7.4943,7.4632,7.4943,220254,0
2011-01-11,7.4701,7.5263,7.4701,7.5007,217079,0
2011-01-12,7.5263,7.5388,7.4817,7.4885,389976,0
2011-01-13,7.4701,7.5884,7.4701,7.5572,1055731,0
2011-01-14,7.5824,7.5951,7.5388,7.5388,354417,0
2011-01-18,7.5454,7.5572,7.507,7.507,285657,0
2011-01-19,7.5263,7.5388,7.4628,7.4808,683368,0
2011-01-20,7.4632,7.4817,7.4632,7.4632,258102,0
2011-01-21,7.4701,7.4885,7.4632,7.4817,278143,0
2011-01-24,7.4885,7.5388,7.4701,7.5196,343934,0
2011-01-25,7.5196,7.5697,7.507,7.5512,363506,0
2011-01-26,7.5512,7.5884,7.5196,7.5824,436261,0
2011-01-27,7.5628,7.5884,7.5323,7.5572,386757,0
2011-01-28,7.5196,7.5697,7.5135,7.5572,359567,0
2011-01-31,7.5689,7.5893,7.5352,7.5824,273402,0
2011-02-01,7.5697,7.6076,7.5454,7.5884,287878,0
2011-02-02,7.5697,7.5758,7.5323,7.5628,210001,0
2011-02-03,7.5388,7.5824,7.5187,7.5758,402112,0
2011-02-04,7.5512,7.5697,7.5388,7.5572,367613,0
2011-02-07,7.5388,7.5512,7.5196,7.5388,235570,0
2011-02-08,7.5263,7.5572,7.5135,7.5454,236765,0
2011-02-09,7.5263,7.5512,7.4885,7.5135,365602,0
2011-02-10,7.5007,7.5512,7.4875,7.5063,258519,0
2011-02-11,7.4701,7.507,7.4447,7.4885,219361,0
2011-02-14,7.4817,7.507,7.4817,7.4885,401689,0
2011-02-15,7.4817,7.5323,7.4701,7.4817,406277,0
2011-02-16,7.4885,7.5135,7.4817,7.4817,371835,0
2011-02-18,7.5063,7.5323,7.4692,7.4943,556291,0
2011-02-22,7.4701,7.5007,7.4632,7.4701,357008,0
2011-02-23,7.4767,7.5628,7.4767,7.507,551676,0
2011-02-24,7.5007,7.5323,7.5007,7.5263,262421,0
2011-02-25,7.5323,7.5824,7.5263,7.5758,246665,0
2011-02-28,7.5824,7.6456,7.5824,7.6456,305901,0
2011-03-01,7.6391,7.6391,7.5751,7.5884,284700,0
2011-03-02,7.5824,7.6578,7.5751,7.6514,545917,0
2011-03-03,7.6263,7.6329,7.5751,7.5824,342794,0
2011-03-04,7.5884,7.5884,7.5454,7.5628,198471,0
2011-03-07,7.5572,7.5884,7.5572,7.5758,213014,0
2011-03-08,7.5628,7.5951,7.5572,7.5951,214488,0
2011-03-09,7.5628,7.5951,7.5628,7.5824,252735,0
2011-03-10,7.5751,7.6012,7.562,7.5951,196398,0
2011-03-11,7.6012,7.6329,7.5824,7.6076,201993,0
2011-03-14,7.5824,7.6263,7.5824,7.6134,198335,0
2011-03-15,7.5628,7.6263,7.5512,7.6076,722879,0
2011-03-16,7.6076,7.6263,7.5512,7.6195,443986,0
2011-03-17,7.6338,7.6338,7.6018,7.614,152550,0
2011-03-18,7.6195,7.6263,7.5884,7.6263,183517,0
2011-03-21,7.6076,7.6329,7.6012,7.6329,319595,0
2011-03-22,7.6263,7.6442,7.5824,7.6134,146868,0
2011-03-23,7.6134,7.6329,7.6012,7.6329,175696,0
2011-03-24,7.6195,7.6329,7.6012,7.6329,316349,0
2011-03-25,7.6329,7.6442,7.6195,7.6329,284037,0
2011-03-28,7.6391,7.6514,7.6263,7.6391,149904,0
2011-03-29,7.6391,7.6578,7.6012,7.6076,256015,0
2011-03-30,7.6263,7.6514,7.6012,7.6263,199598,0
2011-03-31,7.6229,7.6356,7.61,7.6229,264944,0
2011-04-01,7.6134,7.6578,7.6076,7.6442,270282,0
2011-04-04,7.6391,7.6578,7.6329,7.6442,136916,0
2011-04-05,7.6489,7.6555,7.6305,7.6489,218726,0
2011-04-06,7.6578,7.6707,7.6391,7.6391,259542,0
2011-04-07,7.6427,7.6555,7.6305,7.6356,245354,0
2011-04-08,7.6442,7.6442,7.6263,7.6442,146070,0
2011-04-11,7.6442,7.6514,7.6195,7.6263,180103,0
2011-04-12,7.617,7.6489,7.617,7.6489,181742,0
2011-04-13,7.6643,7.6774,7.6263,7.6578,204192,0
2011-04-14,7.6329,7.6643,7.6329,7.6643,229857,0
2011-04-15,7.6643,7.7013,7.6578,7.6905,156741,0
2011-04-18,7.6578,7.6905,7.6514,7.6774,224165,0
2011-04-19,7.6832,7.7276,7.6832,7.7208,240895,0
2011-04-20,7.7399,7.7578,7.734,7.734,272450,0
2011-04-21,7.734,7.771,7.7208,7.7578,198403,0
2011-04-25,7.7461,7.7767,7.7399,7.7767,236578,0
2011-04-26,7.763,7.8017,7.7564,7.776,306886,0
2011-04-27,7.7578,7.8036,7.7578,7.7904,217083,0
2011-04-28,7.7904,7.8102,7.771,7.8102,236302,0
2011-04-29,7.851,7.851,7.7975,7.818,197139,0
2011-05-02,7.8164,7.8477,7.8102,7.8477,235815,0
2011-05-03,7.8321,7.8765,7.8321,7.8765,248571,0
2011-05-04,7.8661,7.8784,7.8525,7.8592,145168,0
2011-05-05,7.8578,7.8765,7.851,7.8652,193009,0
2011-05-06,7.8661,7.8905,7.8525,7.8784,161189,0
2011-05-09,7.8661,7.9288,7.8661,7.9223,233072,0
2011-05-10,7.9089,7.9358,7.9032,7.9223,230079,0
2011-05-11,7.9073,7.9272,7.8826,7.9206,211652,0
2011-05-12,7.9155,7.9617,7.9032,7.9423,161413,0
2011-05-13,7.9482,7.9617,7.9155,7.9423,183036,0
2011-05-16,7.9223,7.9807,7.9223,7.968,176842,0
2011-05-17,7.9617,7.968,7.9288,7.9482,190839,0
2011-05-18,7.9358,7.975,7.9288,7.9554,254086,0
2011-05-19,7.9482,7.9617,7.9358,7.9482,263967,0
2011-05-20,7.9482,7.9482,7.9206,7.9272,205770,0
2011-05-23,7.9223,7.9423,7.9089,7.9223,338956,0
2011-05-24,7.9288,7.9482,7.9223,7.9482,198378,0
2011-05-25,7.9482,7.968,7.9358,7.968,199608,0
2011-05-26,7.9554,7.968,7.9423,7.9554,120630,0
2011-05-27,7.935,8.0108,7.935,7.9981,290867,0
2011-05-31,8.0487,8.0487,7.9981,8.017,246987,0
2011-06-01,7.9991,8.0556,7.9991,8.0302,352536,0
2011-06-02,8.0052,8.0478,7.992,8.0354,276246,0
2011-06-03,8.0052,8.0234,7.9848,8.017,145610,0
2011-06-06,8.0294,8.0478,8.017,8.017,445872,0
2011-06-07,8.0285,8.0402,8.0225,8.0225,372303,0
2011-06-08,8.0285,8.0606,8.0285,8.0606,318770,0
2011-06-09,8.054,8.101,8.0344,8.101,259273,0
2011-06-10,8.0945,8.0945,8.0549,8.0615,260377,0
2011-06-13,8.0615,8.0824,8.0234,8.0294,258087,0
2011-06-14,8.0549,8.0615,8.0052,8.0108,241704,0
2011-06-15,8.0052,8.0234,7.9981,8.0052,280418,0
2011-06-16,7.9981,8.0108,7.9848,7.9848,355522,0
2011-06-17,8.0108,8.0354,7.9732,7.98,182558,0
2011-06-20,7.9848,8.0052,7.96,7.9664,179348,0
2011-06-21,7.98,8.0108,7.9664,7.9848,219573,0
2011-06-22,8.0052,8.0234,7.9848,8.0108,198860,0
2011-06-23,7.9848,8.0354,7.9732,8.0354,195579,0
2011-06-24,8.0225,8.0402,7.9973,8.0402,251874,0
2011-06-27,8.0234,8.0411,8.0108,8.0108,144486,0
2011-06-28,8.0052,8.0052,7.9539,7.992,208299,0
2011-06-29,7.98,8.0234,7.98,8.0108,155648,0
2011-06-30,8.0447,8.0447,7.98,7.9991,254838,0
2011-07-01,7.9839,8.0285,7.9722,8.0095,192378,0
2011-07-05,8.0052,8.0354,8.0052,8.0294,199740,0
2011-07-06,8.0108,8.07,8.0108,8.07,222782,0
2011-07-07,8.0757,8.0824,8.0549,8.0615,220483,0
2011-07-08,8.0478,8.0953,8.0478,8.0886,87469,0
2011-07-11,8.0749,8.0936,8.0402,8.0936,119566,0
2011-07-12,8.0615,8.1206,8.0549,8.1089,190008,0
2011-07-13,8.1081,8.1189,8.101,8.1081,216353,0
2011-07-14,8.1316,8.1316,8.054,8.0672,195067,0
2011-07-15,8.0606,8.0749,8.0344,8.0672,182952,0
2011-07-18,8.054,8.0672,7.919,7.9839,583023,0
2011-07-19,7.9848,8.0052,7.9848,8.0052,237309,0
2011-07-20,7.9786,8.0285,7.9786,8.0043,206515,0
2011-07-21,7.9973,8.0402,7.9973,8.0344,187990,0
2011-07-22,8.0234,8.0478,8.016,8.0234,161705,0
2011-07-25,8.016,8.0285,8.0043,8.0095,170679,0
2011-07-26,7.9981,8.0108,7.9732,7.98,315435,0
2011-07-27,7.9722,7.9786,7.9049,7.9049,450639,0
2011-07-28,7.9122,7.9531,7.9122,7.9397,245083,0
2011-07-29,7.958,7.958,7.8898,7.9373,253570,0
2011-08-01,7.9464,8.0043,7.9464,7.9657,198499,0
2011-08-02,7.9482,8.0187,7.9482,7.9742,250425,0
2011-08-03,7.9722,8.0354,7.959,8.0354,322328,0
2011-08-04,8.0052,8.0302,7.98,7.98,425755,0
2011-08-05,8.016,8.0234,7.8486,7.9122,507197,0
2011-08-08,7.837,7.8428,7.4088,7.4677,1268908,0
2011-08-09,7.5063,7.7968,7.4798,7.7704,587133,0
2011-08-10,7.7704,7.8036,7.6874,7.7704,336579,0
2011-08-11,7.8036,7.9122,7.7904,7.8626,221746,0
2011-08-12,7.8691,7.8691,7.824,7.8553,313195,0
2011-08-15,7.8428,7.9397,7.8428,7.9122,268599,0
2011-08-16,7.8755,7.8755,7.8171,7.837,213296,0
2011-08-17,7.824,7.8486,7.8109,7.8296,211967,0
2011-08-18,7.7968,7.7968,7.7065,7.7326,290315,0
2011-08-19,7.7194,7.7507,7.6874,7.6874,168905,0
2011-08-22,7.7637,7.7767,7.7006,7.7065,95542,0
2011-08-23,7.7704,7.8428,7.6939,7.8428,221159,0
2011-08-24,7.8428,7.8486,7.7704,7.7904,162645,0
2011-08-25,7.7767,7.8036,7.7124,7.7259,158844,0
2011-08-26,7.725,7.776,7.6533,7.776,120638,0
2011-08-29,7.7904,7.837,7.7383,7.8171,223339,0
2011-08-30,7.7828,7.8553,7.7767,7.8171,87076,0
2011-08-31,7.8652,7.8784,7.8044,7.8249,163035,0
2011-09-01,7.8109,7.8553,7.7828,7.7904,261971,0
2011-09-02,7.763,7.8455,7.7366,7.7975,198540,0
2011-09-06,7.7491,7.8626,7.7115,7.8626,340275,0
2011-09-07,7.8818,7.9056,7.8553,7.894,175756,0
2011-09-08,7.8755,7.8755,7.836,7.8486,87699,0
2011-09-09,7.824,7.8296,7.7968,7.7968,125388,0
2011-09-12,7.757,7.776,7.7443,7.757,140276,0
2011-09-13,7.7374,7.776,7.7318,7.7498,161476,0
2011-09-14,7.757,7.776,7.7057,7.7637,142954,0
2011-09-15,7.757,7.7696,7.7374,7.757,200976,0
2011-09-16,7.7498,7.776,7.7318,7.7318,117451,0
2011-09-19,7.7185,7.7318,7.6866,7.725,81315,0
2011-09-20,7.7124,7.7828,7.7124,7.757,105856,0
2011-09-21,7.757,7.894,7.7374,7.7637,220901,0
2011-09-22,7.693,7.757,7.693,7.725,119489,0
2011-09-23,7.7171,7.7434,7.6849,7.7115,121951,0
2011-09-26,7.725,7.725,7.6211,7.6866,183328,0
2011-09-27,7.7057,7.7057,7.6666,7.6805,165521,0
2011-09-28,7.6805,7.693,7.614,7.614,112260,0
2011-09-29,7.6338,7.6733,7.5884,7.6085,148049,0
2011-09-30,7.562,7.5758,7.2686,7.4667,545585,0
2011-10-03,7.3934,7.4648,7.3737,7.4066,261899,0
2011-10-04,7.3707,7.4362,7.2854,7.325,446760,0
2011-10-05,7.34,7.3866,7.3137,7.3666,207047,0
2011-10-06,7.3336,7.4064,7.3269,7.3798,305613,0
2011-10-07,7.3838,7.4165,7.3442,7.3707,195444,0
2011-10-10,7.3903,7.5343,7.3903,7.5343,211094,0
2011-10-11,7.5212,7.5671,7.4943,7.5078,163962,0
2011-10-12,7.5543,7.5671,7.5078,7.5413,183997,0
2011-10-13,7.5277,7.5277,7.4817,7.4943,110706,0
2011-10-14,7.5078,7.5798,7.5078,7.5671,108065,0
2011-10-17,7.5413,7.5736,7.5343,7.5543,101470,0
2011-10-18,7.5413,7.6391,7.5343,7.6391,213103,0
2011-10-19,7.6,7.6449,7.5932,7.5932,142178,0
2011-10-20,7.6,7.6523,7.5872,7.6523,176681,0
2011-10-21,7.6442,7.7374,7.6442,7.7374,160993,0
2011-10-24,7.7171,7.8027,7.7171,7.7696,122513,0
2011-10-25,7.7678,7.8008,7.7606,7.7735,137406,0
2011-10-26,7.7896,7.836,7.776,7.836,164127,0
2011-10-27,7.8691,7.96,7.8691,7.894,249603,0
2011-10-28,7.8834,7.9439,7.8709,7.9155,151023,0
2011-10-31,7.8974,7.9464,7.8974,7.9041,146305,0
2011-11-01,7.7945,7.9008,7.7945,7.8353,171820,0
2011-11-02,7.8626,7.9405,7.8626,7.9341,158233,0
2011-11-03,7.935,7.9554,7.8875,7.9206,147399,0
2011-11-04,7.9041,7.9174,7.8784,7.8784,142373,0
2011-11-07,7.8765,7.923,7.8709,7.923,79689,0
2011-11-08,7.9155,7.9155,7.8964,7.9032,105574,0
2011-11-09,7.8353,7.8818,7.8353,7.8544,141658,0
2011-11-10,7.8755,7.9065,7.8353,7.8413,181143,0
2011-11-11,7.8964,7.9439,7.8898,7.9032,137034,0
2011-11-14,7.9032,7.9089,7.8765,7.8765,99010,0
2011-11-15,7.8652,7.8898,7.851,7.8765,156491,0
2011-11-16,7.8765,7.9295,7.851,7.9032,188953,0
2011-11-17,7.8765,7.9032,7.8249,7.8834,168464,0
2011-11-18,7.8413,7.8685,7.8413,7.8477,117229,0
2011-11-21,7.851,7.958,7.7838,7.8834,426369,0
2011-11-22,7.8964,7.9641,7.8652,7.9439,305287,0
2011-11-23,7.923,7.923,7.7975,7.818,253420,0
2011-11-25,7.8413,7.8818,7.8413,7.8544,116218,0
2011-11-28,7.9507,7.9507,7.8765,7.9155,178862,0
2011-11-29,7.9155,7.9373,7.8834,7.9295,288146,0
2011-11-30,7.992,8.0318,7.9365,7.9991,319055,0
2011-12-01,7.9829,7.9902,7.9032,7.9032,207550,0
2011-12-02,7.913,7.9874,7.913,7.9554,235351,0
2011-12-05,7.9952,8.1156,7.9874,8.0953,591739,0
2011-12-06,8.1099,8.1539,8.1018,8.1285,355347,0
2011-12-07,8.1081,8.1198,8.0734,8.081,294032,0
2011-12-08,8.0655,8.1081,8.0589,8.0734,173647,0
2011-12-09,8.0868,8.1335,8.081,8.1198,197071,0
2011-12-12,8.1351,8.1481,8.0463,8.0681,263456,0
2011-12-13,8.1027,8.1215,8.0285,8.0681,228458,0
2011-12-14,8.1156,8.1156,8.0285,8.0749,225025,0
2011-12-15,8.054,8.0824,8.0336,8.0681,153506,0
2011-12-16,8.101,8.1783,8.0734,8.101,227626,0
2011-12-19,8.1481,8.1608,8.0463,8.0681,192047,0
2011-12-20,8.081,8.1335,8.0734,8.1267,220835,0
2011-12-21,8.1532,8.1532,8.101,8.1335,173425,0
2011-12-22,8.1463,8.2479,8.1403,8.2479,318081,0
2011-12-23,8.2416,8.2479,8.2069,8.227,245699,0
2011-12-27,8.2208,8.227,8.1532,8.2145,217637,0
2011-12-28,8.2479,8.274,8.1532,8.1855,189005,0
2011-12-29,8.1855,8.2002,8.1403,8.1661,175437,0
2011-12-30,8.1633,8.2416,8.1565,8.1565,198656,0
2012-01-03,8.2069,8.2479,8.2002,8.2145,160396,0
2012-01-04,8.1149,8.255,8.1081,8.193,266250,0
2012-01-05,8.2002,8.2416,8.1599,8.2208,190618,0
2012-01-06,8.2416,8.2678,8.2069,8.2069,207906,0
2012-01-09,8.2416,8.3066,8.2416,8.3066,218678,0
2012-01-10,8.3964,8.3964,8.3066,8.3418,237436,0
2012-01-11,8.3583,8.3723,8.3381,8.3381,149165,0
2012-01-12,8.3855,8.4112,8.3301,8.3723,266963,0
2012-01-13,8.3418,8.3831,8.3197,8.3496,151773,0
2012-01-17,8.3749,8.3823,8.2979,8.3171,149480,0
2012-01-18,8.3128,8.4758,8.3066,8.3831,315968,0
2012-01-19,8.4087,8.4684,8.4014,8.429,170069,0
2012-01-20,8.4341,8.483,8.3964,8.4014,176555,0
2012-01-23,8.4087,8.4965,8.4087,8.4758,192482,0
2012-01-24,8.483,8.4965,8.4424,8.483,226503,0
2012-01-25,8.4758,8.5556,8.4684,8.5482,393917,0
2012-01-26,8.5556,8.6171,8.5556,8.6171,291625,0
2012-01-27,8.5861,8.6626,8.5797,8.6626,183733,0
2012-01-30,8.6655,8.6836,8.6507,8.678,158337,0
2012-01-31,8.668,8.6934,8.6464,8.6523,186939,0
2012-02-01,8.6716,8.7036,8.5888,8.6716,376426,0
2012-02-02,8.678,8.7162,8.6655,8.7036,143210,0
2012-02-03,8.7217,8.7355,8.6818,8.7355,309213,0
2012-02-06,8.7217,8.7501,8.6952,8.7355,242490,0
2012-02-07,8.7191,8.8418,8.7063,8.8158,579855,0
2012-02-08,8.8288,8.85,8.7823,8.8082,259309,0
2012-02-09,8.8024,8.8974,8.8024,8.8354,332374,0
2012-02-10,8.8305,8.8446,8.7439,8.8305,262624,0
2012-02-13,8.851,8.8707,8.8305,8.851,170691,0
2012-02-14,8.8631,8.8707,8.8242,8.8446,203112,0
2012-02-15,8.8373,8.8373,8.7839,8.7979,158614,0
2012-02-16,8.8177,8.8631,8.7906,8.8631,147621,0
2012-02-17,8.879,8.879,8.8242,8.851,127296,0
2012-02-21,8.8373,8.8558,8.8043,8.8242,155260,0
2012-02-22,8.8177,8.851,8.7906,8.8103,159870,0
2012-02-23,8.8103,8.8446,8.8043,8.8305,139798,0
2012-02-24,8.8158,8.8558,8.8024,8.8558,169894,0
2012-02-27,8.8446,8.8631,8.8305,8.8558,140247,0
2012-02-28,8.851,8.9524,8.8373,8.9524,320889,0
2012-02-29,8.9587,8.9729,8.8984,8.9051,178002,0
2012-03-01,8.9253,8.9645,8.9133,8.9328,128885,0
2012-03-02,8.9104,8.944,8.8967,8.9364,129021,0
2012-03-05,8.9167,8.9319,8.8772,8.8912,141623,0
2012-03-06,8.8482,8.9023,8.8334,8.8334,238157,0
2012-03-07,8.8539,8.9364,8.8408,8.9234,158739,0
2012-03-08,8.9104,8.9507,8.8967,8.9507,138730,0
2012-03-09,8.9243,8.9515,8.9124,8.9319,156803,0
2012-03-12,8.9124,8.9515,8.9042,8.9515,177097,0
2012-03-13,8.944,9.0051,8.9243,9.0051,233699,0
2012-03-14,8.9635,8.971,8.8687,8.8837,283553,0
2012-03-15,8.8837,8.8837,8.8158,8.8288,222664,0
2012-03-16,8.8222,8.8222,8.7133,8.7481,285287,0
2012-03-19,8.7191,8.9319,8.7191,8.8912,323146,0
2012-03-20,8.85,8.971,8.7674,8.8974,262294,0
2012-03-21,8.9319,8.944,8.8222,8.8418,226465,0
2012-03-22,8.8613,8.9124,8.7612,8.7888,214605,0
2012-03-23,8.8204,9.0683,8.7934,8.9907,573263,0
2012-03-26,8.9984,9.0617,8.9042,8.971,261954,0
2012-03-27,8.9917,9.0051,8.9319,9.0051,152550,0
2012-03-28,9.0051,9.0683,8.9374,9.0191,303303,0
2012-03-29,9.0051,9.0051,8.9319,8.9635,109116,0
2012-03-30,9.0012,9.0012,8.8622,8.8846,182749,0
2012-04-02,8.8687,8.9635,8.8613,8.9635,181913,0
2012-04-03,8.944,8.9701,8.8677,8.8677,126300,0
2012-04-04,8.8725,8.8864,8.7566,8.7906,175128,0
2012-04-05,8.7906,8.8864,8.7906,8.8177,108752,0
2012-04-09,8.8204,8.8603,8.8082,8.827,109755,0
2012-04-10,8.8334,8.8827,8.8139,8.8408,138731,0
2012-04-11,8.827,8.9104,8.8139,8.8967,149774,0
2012-04-12,8.8967,9.0051,8.8967,8.9302,147586,0
2012-04-13,8.9635,8.9776,8.9023,8.9562,109981,0
2012-04-16,8.9635,8.9853,8.9302,8.9302,79582,0
2012-04-17,8.9412,8.9833,8.9149,8.9833,124621,0
2012-04-18,8.9701,8.9776,8.9364,8.9776,85182,0
2012-04-19,8.9701,8.9853,8.9364,8.9776,91883,0
2012-04-20,8.9833,8.9945,8.9355,8.9889,190766,0
2012-04-23,8.9701,9.0532,8.9635,9.0409,185060,0
2012-04-24,9.0191,9.0343,8.9776,9.0191,165572,0
2012-04-25,9.0409,9.0409,8.9776,9.0191,143513,0
2012-04-26,9.0134,9.0409,9.0134,9.0409,95171,0
2012-04-27,9.0032,9.0523,8.9945,9.0523,137747,0
2012-04-30,9.0362,9.0654,9.0239,9.0654,146688,0
2012-05-01,9.0456,9.0587,9.0248,9.0456,109615,0
2012-05-02,9.0134,9.0741,9.0134,9.0617,140407,0
2012-05-03,9.0523,9.2653,9.0456,9.1956,586866,0
2012-05-04,9.1402,9.3003,9.1193,9.1812,506953,0
2012-05-07,9.1557,9.2382,9.1479,9.1812,278759,0
2012-05-08,9.1688,9.2314,9.1327,9.1688,273902,0
2012-05-09,9.1756,9.1756,9.1193,9.1609,226569,0
2012-05-10,9.1871,9.1947,9.1317,9.1812,197273,0
2012-05-11,9.1871,9.2005,9.1557,9.1688,124632,0
2012-05-14,9.1402,9.1756,9.1115,9.1268,203116,0
2012-05-15,9.1193,9.1688,9.0587,9.0721,208343,0
2012-05-16,9.0673,9.1115,9.0382,9.0523,148795,0
2012-05-17,9.0523,9.0587,8.851,8.8807,250801,0
2012-05-18,8.8807,8.9552,8.8725,8.8725,306978,0
2012-05-21,8.8725,9.0106,8.8725,8.9674,269972,0
2012-05-22,9.0032,9.0248,8.9282,9.0032,198533,0
2012-05-23,8.9945,9.0382,8.9355,9.0382,172573,0
2012-05-24,8.9945,9.0587,8.9674,9.0382,219161,0
2012-05-25,9.0382,9.0721,9.0106,9.0523,134723,0
2012-05-29,9.0456,9.0864,8.9889,9.0456,136433,0
2012-05-30,9.0314,9.0314,8.9747,8.9833,170297,0
2012-05-31,8.9384,9.0239,8.8912,9.0239,304159,0
2012-06-01,8.9587,8.9881,8.8912,8.9534,240247,0
2012-06-04,8.9196,8.9833,8.8994,8.8994,182178,0
2012-06-05,8.8942,8.9552,8.8942,8.9431,129114,0
2012-06-06,8.9625,9.0191,8.9215,8.9292,151287,0
2012-06-07,8.9552,8.9975,8.9431,8.9766,145842,0
2012-06-08,8.9881,9.0239,8.9262,8.9729,188684,0
2012-06-11,8.9729,9.0578,8.9384,8.9534,280308,0
2012-06-12,8.9664,9.0845,8.9664,9.0845,190630,0
2012-06-13,9.0296,9.1035,9.0239,9.0989,212044,0
2012-06-14,9.0989,9.1317,9.0362,9.1105,283173,0
2012-06-15,9.1105,9.1258,9.0086,9.0296,245842,0
2012-06-18,9.0012,9.0296,8.9881,9.0239,160965,0
2012-06-19,9.0296,9.1193,9.0296,9.1105,164075,0
2012-06-20,9.1258,9.1756,9.1035,9.1688,196050,0
2012-06-21,9.16,9.2005,9.1469,9.1812,124983,0
2012-06-22,9.2148,9.2362,9.1658,9.2208,182095,0
2012-06-25,9.1871,9.2093,9.1548,9.1871,137748,0
2012-06-26,9.2093,9.2857,9.1871,9.2653,323185,0
2012-06-27,9.2857,9.2857,9.2168,9.2574,156647,0
2012-06-28,9.2574,9.2924,9.1871,9.2168,159057,0
2012-06-29,9.3079,9.3079,9.1688,9.1688,205906,0
2012-07-02,9.2168,9.2516,9.1947,9.2168,128910,0
2012-07-03,9.2237,9.3149,9.2093,9.2857,126659,0
2012-07-05,9.2914,9.2983,9.1736,9.2063,194434,0
2012-07-06,9.1736,9.2564,9.1736,9.2208,150827,0
2012-07-09,9.2362,9.3374,9.2362,9.3374,188826,0
2012-07-10,9.3178,9.3667,9.2759,9.3256,202775,0
2012-07-11,9.3315,9.4194,9.3139,9.3884,159118,0
2012-07-12,9.352,9.3953,9.2914,9.3737,183855,0
2012-07-13,9.4105,9.4725,9.3953,9.45,180077,0
2012-07-16,9.4645,9.505,9.4576,9.4914,108339,0
2012-07-17,9.519,9.57,9.505,9.57,100345,0
2012-07-18,9.57,9.633,9.4914,9.505,205808,0
2012-07-19,9.557,9.557,9.4645,9.4725,182672,0
2012-07-20,9.4725,9.519,9.4725,9.505,102954,0
2012-07-23,9.4645,9.579,9.4576,9.525,158608,0
2012-07-24,9.557,9.579,9.533,9.549,134812,0
2012-07-25,9.57,9.604,9.525,9.549,214894,0
2012-07-26,9.595,9.612,9.519,9.525,196072,0
2012-07-27,9.563,9.612,9.557,9.57,143704,0
2012-07-30,9.585,9.604,9.563,9.563,107709,0
2012-07-31,9.595,9.633,9.585,9.604,132915,0
2012-08-01,9.619,9.664,9.563,9.664,239178,0
2012-08-02,9.653,9.671,9.595,9.653,197185,0
2012-08-03,9.653,9.664,9.579,9.633,252563,0
2012-08-06,9.633,9.659,9.591,9.595,128614,0
2012-08-07,9.646,9.653,9.563,9.619,122460,0
2012-08-08,9.64,9.64,9.557,9.557,141808,0
2012-08-09,9.612,9.633,9.4844,9.4964,274803,0
2012-08-10,9.542,9.57,9.4794,9.519,120695,0
2012-08-13,9.518,9.64,9.4784,9.618,191265,0
2012-08-14,9.632,9.671,9.595,9.646,235785,0
2012-08-15,9.659,9.659,9.618,9.625,161854,0
2012-08-16,9.646,9.646,9.578,9.625,155942,0
2012-08-17,9.625,9.625,9.532,9.54,162214,0
2012-08-20,9.556,9.569,9.4784,9.569,223599,0
2012-08-21,9.578,9.603,9.556,9.595,121546,0
2012-08-22,9.595,9.595,9.4904,9.532,144666,0
2012-08-23,9.548,9.562,9.4342,9.548,265355,0
2012-08-24,9.524,9.585,9.524,9.569,198942,0
2012-08-27,9.578,9.618,9.548,9.618,125788,0
2012-08-28,9.595,9.611,9.556,9.591,188656,0
2012-08-29,9.591,9.618,9.532,9.532,193152,0
2012-08-30,9.524,9.569,9.518,9.569,135842,0
2012-08-31,9.611,9.632,9.562,9.625,151237,0
2012-09-04,9.632,9.653,9.603,9.646,215336,0
2012-09-05,9.632,9.646,9.556,9.603,297563,0
2012-09-06,9.611,9.653,9.595,9.64,164747,0
2012-09-07,9.646,9.686,9.618,9.664,285882,0
2012-09-10,9.671,9.678,9.562,9.578,181745,0
2012-09-11,9.603,9.659,9.591,9.64,218296,0
2012-09-12,9.645,9.698,9.645,9.678,198364,0
2012-09-13,9.698,9.728,9.686,9.707,231090,0
2012-09-14,9.736,9.772,9.692,9.714,247293,0
2012-09-17,9.707,9.714,9.664,9.692,177000,0
2012-09-18,9.678,9.745,9.67,9.745,243856,0
2012-09-19,9.758,9.772,9.728,9.758,201222,0
2012-09-20,9.745,9.772,9.736,9.766,137254,0
2012-09-21,9.766,9.84,9.758,9.786,235682,0
2012-09-24,9.8,9.821,9.758,9.807,164283,0
2012-09-25,9.833,9.883,9.807,9.847,315471,0
2012-09-26,9.847,9.956,9.827,9.956,245286,0
2012-09-27,9.949,9.956,9.866,9.928,229754,0
2012-09-28,9.941,9.981,9.941,9.981,231995,0
2012-10-01,9.981,10.083,9.972,10.002,319603,0
2012-10-02,10.059,10.066,9.866,9.914,270683,0
2012-10-03,9.921,9.956,9.858,9.921,309008,0
2012-10-04,9.941,9.987,9.875,9.906,149653,0
2012-10-05,9.921,9.966,9.906,9.941,200234,0
2012-10-08,9.956,9.972,9.933,9.966,144091,0
2012-10-09,9.972,9.972,9.833,9.914,291478,0
2012-10-10,9.949,9.972,9.899,9.949,220390,0
2012-10-11,9.92,10.074,9.914,10.024,134666,0
2012-10-12,10.032,10.09,9.962,9.98,117595,0
2012-10-15,10.009,10.059,9.966,10.059,133839,0
2012-10-16,10.052,10.103,10.017,10.09,139632,0
2012-10-17,10.103,10.12,10.059,10.09,204241,0
2012-10-18,10.09,10.09,10.009,10.038,204736,0
2012-10-19,10.052,10.134,10.044,10.066,176158,0
2012-10-22,10.083,10.09,10.038,10.066,118072,0
2012-10-23,10.009,10.108,10.001,10.083,208595,0
2012-10-24,10.066,10.115,10.044,10.044,121241,0
2012-10-25,10.096,10.103,10.052,10.09,159134,0
2012-10-26,10.096,10.12,10.074,10.115,129752,0
2012-10-31,10.126,10.126,9.972,10.074,180926,0
2012-11-01,10.074,10.175,10.074,10.143,172248,0
2012-11-02,10.175,10.223,10.143,10.203,291579,0
2012-11-05,10.203,10.203,10.09,10.103,180322,0
2012-11-06,10.096,10.108,10.083,10.09,143557,0
2012-11-07,10.044,10.074,10.017,10.024,229832,0
2012-11-08,9.992,10.115,9.992,10.024,202203,0
2012-11-09,9.992,10.052,9.992,10.052,193209,0
2012-11-12,10.038,10.044,9.992,10.032,183096,0
2012-11-13,10.038,10.082,9.966,10.008,222468,0
2012-11-14,10.029,10.029,9.93,9.976,593626,0
2012-11-15,9.915,9.936,9.662,9.736,633746,0
2012-11-16,9.736,9.922,9.728,9.848,378269,0
2012-11-19,9.867,9.997,9.867,9.944,261396,0
2012-11-20,9.908,10.037,9.908,10.006,371700,0
2012-11-21,10.037,10.048,9.936,9.984,249813,0
2012-11-23,10.048,10.055,9.965,9.984,68996,0
2012-11-26,9.965,9.976,9.944,9.965,231290,0
2012-11-27,10.013,10.079,9.984,10.064,334317,0
2012-11-28,10.013,10.042,10.013,10.037,288601,0
2012-11-29,10.021,10.114,10.021,10.055,270190,0
2012-11-30,10.07,10.123,10.006,10.106,238071,0
2012-12-03,10.055,10.07,10.042,10.048,173856,0
2012-12-04,10.042,10.088,9.997,10.006,209283,0
2012-12-05,10.006,10.013,9.976,9.989,153798,0
2012-12-06,9.958,10.013,9.915,10.006,240940,0
2012-12-07,9.877,10.064,9.877,9.989,374292,0
2012-12-10,9.984,10.079,9.958,10.07,298411,0
2012-12-11,10.1,10.1,10.029,10.079,358449,0
2012-12-12,10.013,10.037,9.859,9.984,620302,0
2012-12-13,10.006,10.006,9.892,9.958,506301,0
2012-12-14,9.922,9.958,9.867,9.915,438244,0
2012-12-17,9.885,9.922,9.828,9.859,580493,0
2012-12-18,9.598,9.936,9.598,9.885,680508,0
2012-12-19,9.867,9.901,9.8,9.848,560530,0
2012-12-20,9.807,9.908,9.8,9.877,339670,0
2012-12-21,9.794,9.885,9.728,9.867,304580,0
2012-12-24,9.867,9.944,9.848,9.908,173624,0
2012-12-26,9.853,9.908,9.848,9.908,411250,0
2012-12-27,9.888,9.912,9.855,9.903,435109,0
2012-12-28,9.855,9.912,9.843,9.863,535979,0
2012-12-31,9.85,9.903,9.796,9.855,1284560,0
2013-01-02,9.871,9.986,9.836,9.98,479332,0
2013-01-03,9.992,9.992,9.903,9.94,359696,0
2013-01-04,9.954,10.001,9.925,9.992,407471,0
2013-01-07,9.972,10.009,9.947,9.972,388872,0
2013-01-08,9.98,10.098,9.98,10.067,471916,0
2013-01-09,10.098,10.128,10.067,10.098,484856,0
2013-01-10,10.092,10.227,10.084,10.204,669806,0
2013-01-11,10.153,10.204,10.128,10.153,347610,0
2013-01-14,10.136,10.176,10.122,10.17,343220,0
2013-01-15,10.16,10.2,10.136,10.2,475073,0
2013-01-16,10.153,10.252,10.136,10.17,478525,0
2013-01-17,10.183,10.245,10.153,10.245,395120,0
2013-01-18,10.218,10.257,10.2,10.252,354463,0
2013-01-22,10.238,10.257,10.2,10.238,414247,0
2013-01-23,10.245,10.273,10.183,10.2,591185,0
2013-01-24,10.2,10.238,10.122,10.153,455742,0
2013-01-25,10.136,10.183,10.122,10.17,411408,0
2013-01-28,10.183,10.191,10.11,10.136,345551,0
2013-01-29,10.122,10.128,10.084,10.122,304039,0
2013-01-30,10.116,10.128,10.075,10.11,307804,0
2013-01-31,10.092,10.153,10.067,10.104,323530,0
2013-02-01,10.098,10.176,10.098,10.145,391087,0
2013-02-04,10.145,10.145,9.986,10.024,636896,0
2013-02-05,10.009,10.06,9.972,10.001,563161,0
2013-02-06,10.001,10.104,9.98,10.104,407325,0
2013-02-07,10.104,10.122,9.954,10.067,593278,0
2013-02-08,10.092,10.128,10.06,10.128,297576,0
2013-02-11,10.122,10.128,10.06,10.11,340452,0
2013-02-12,10.122,10.145,10.098,10.136,392884,0
2013-02-13,10.115,10.251,10.103,10.127,323956,0
2013-02-14,10.134,10.134,10.083,10.09,318258,0
2013-02-15,10.127,10.127,10.051,10.073,369727,0
2013-02-19,10.073,10.096,10.043,10.09,424422,0
2013-02-20,9.966,10.103,9.785,10.096,366588,0
2013-02-21,10.073,10.127,10.073,10.103,407898,0
2013-02-22,10.103,10.134,10.058,10.134,360028,0
2013-02-25,10.127,10.144,10.103,10.103,282823,0
2013-02-26,10.109,10.183,10.103,10.168,424853,0
2013-02-27,10.134,10.183,10.083,10.109,440008,0
2013-02-28,10.127,10.168,10.096,10.159,324183,0
2013-03-01,10.144,10.199,10.127,10.168,262572,0
2013-03-04,10.175,10.204,10.144,10.159,204446,0
2013-03-05,10.168,10.175,10.121,10.144,409399,0
2013-03-06,10.159,10.168,10.115,10.127,308681,0
2013-03-07,10.109,10.144,10.109,10.144,269915,0
2013-03-08,10.134,10.134,10.109,10.121,352922,0
2013-03-11,10.134,10.134,10.109,10.127,355556,0
2013-03-12,10.127,10.127,10.066,10.073,402362,0
2013-03-13,10.115,10.175,10.089,10.134,325552,0
2013-03-14,10.134,10.175,10.126,10.134,518086,0
2013-03-15,10.152,10.159,10.049,10.095,471378,0
2013-03-18,10.066,10.134,10.043,10.115,264340,0
2013-03-19,10.102,10.12,10.056,10.12,254288,0
2013-03-20,10.12,10.152,10.12,10.143,265167,0
2013-03-21,10.126,10.175,10.107,10.168,291181,0
2013-03-22,10.168,10.182,10.143,10.168,215164,0
2013-03-25,10.175,10.182,10.126,10.152,281957,0
2013-03-26,10.168,10.182,10.134,10.168,318948,0
2013-03-27,10.134,10.182,10.126,10.175,247184,0
2013-03-28,10.21,10.257,10.159,10.168,456528,0
2013-04-01,10.134,10.19,10.134,10.152,320092,0
2013-04-02,10.152,10.203,10.152,10.19,278027,0
2013-04-03,10.19,10.203,10.152,10.159,276564,0
2013-04-04,10.159,10.232,10.159,10.226,335597,0
2013-04-05,10.203,10.273,10.203,10.257,347951,0
2013-04-08,10.265,10.343,10.257,10.327,583950,0
2013-04-09,10.327,10.358,10.311,10.343,304601,0
2013-04-10,10.265,10.35,10.265,10.311,425305,0
2013-04-11,10.342,10.349,10.294,10.302,335828,0
2013-04-12,10.318,10.357,10.289,10.326,196113,0
2013-04-15,10.326,10.349,10.294,10.349,311387,0
2013-04-16,10.349,10.383,10.335,10.383,213698,0
2013-04-17,10.376,10.411,10.364,10.411,302954,0
2013-04-18,10.403,10.433,10.342,10.433,203945,0
2013-04-19,10.418,10.45,10.376,10.442,283789,0
2013-04-22,10.403,10.45,10.403,10.433,223771,0
2013-04-23,10.418,10.45,10.383,10.433,324847,0
2013-04-24,10.442,10.442,10.39,10.442,234768,0
2013-04-25,10.411,10.442,10.395,10.418,316665,0
2013-04-26,10.425,10.471,10.395,10.471,265684,0
2013-04-29,10.433,10.471,10.425,10.463,273861,0
2013-04-30,10.479,10.528,10.456,10.528,482505,0
2013-05-01,10.509,10.523,10.471,10.509,237582,0
2013-05-02,10.523,10.523,10.479,10.479,280287,0
2013-05-03,10.516,10.523,10.487,10.501,223676,0
2013-05-06,10.479,10.487,10.442,10.463,213588,0
2013-05-07,10.487,10.501,10.442,10.479,277196,0
2013-05-08,10.45,10.528,10.45,10.528,272512,0
2013-05-09,10.495,10.509,10.45,10.463,280112,0
2013-05-10,10.45,10.463,10.418,10.45,542976,0
2013-05-13,10.455,10.455,10.376,10.441,411796,0
2013-05-14,10.455,10.462,10.425,10.455,261666,0
2013-05-15,10.432,10.485,10.432,10.462,357562,0
2013-05-16,10.462,10.494,10.448,10.471,268279,0
2013-05-17,10.471,10.485,10.448,10.455,289482,0
2013-05-20,10.448,10.462,10.425,10.455,347801,0
2013-05-21,10.462,10.462,10.432,10.462,278679,0
2013-05-22,10.485,10.494,10.376,10.432,728422,0
2013-05-23,10.425,10.425,10.376,10.417,367530,0
2013-05-24,10.417,10.425,10.362,10.388,307157,0
2013-05-28,10.409,10.425,10.26,10.278,478266,0
2013-05-29,10.26,10.278,10.128,10.202,673114,0
2013-05-30,10.193,10.26,10.171,10.193,529922,0
2013-05-31,10.23,10.236,10.034,10.046,551438,0
2013-06-03,10.03,10.03,9.811,9.899,947982,0
2013-06-04,9.898,9.965,9.873,9.921,519868,0
2013-06-05,9.899,9.943,9.857,9.921,439798,0
2013-06-06,9.873,10.007,9.873,10.007,377783,0
2013-06-07,9.99,9.99,9.914,9.935,392645,0
2013-06-10,9.914,9.943,9.811,9.837,487150,0
2013-06-11,9.736,9.817,9.649,9.675,826329,0
2013-06-12,9.625,9.667,9.52,9.551,1166127,0
2013-06-13,9.505,9.674,9.3953,9.611,1051197,0
2013-06-14,9.551,9.727,9.551,9.66,509061,0
2013-06-17,9.767,9.788,9.647,9.66,334941,0
2013-06-18,9.625,9.654,9.535,9.602,609390,0
2013-06-19,9.641,9.641,9.551,9.551,373278,0
2013-06-20,9.4904,9.704,9.4115,9.4685,895025,0
2013-06-21,9.4546,9.4844,9.3424,9.3806,394001,0
2013-06-24,9.2633,9.2924,9.0998,9.1746,750153,0
2013-06-25,9.2103,9.2848,9.1529,9.2257,807899,0
2013-06-26,9.2691,9.4954,9.2691,9.4615,683617,0
2013-06-27,9.4546,9.594,9.4546,9.59,306529,0
2013-06-28,9.594,9.625,9.511,9.59,349894,0
2013-07-01,9.59,9.695,9.56,9.575,349448,0
2013-07-02,9.611,9.611,9.505,9.526,369698,0
2013-07-03,9.4546,9.551,9.4546,9.4954,325754,0
2013-07-05,9.4844,9.4904,9.3003,9.3149,695688,0
2013-07-08,9.3579,9.4615,9.3079,9.3149,538092,0
2013-07-09,9.3208,9.4303,9.3208,9.3579,477084,0
2013-07-10,9.3149,9.4045,9.3149,9.3657,329832,0
2013-07-11,9.4615,9.519,9.4253,9.511,606854,0
2013-07-12,9.4765,9.511,9.4293,9.4392,229089,0
2013-07-15,9.4536,9.534,9.4536,9.519,314455,0
2013-07-16,9.511,9.519,9.4105,9.4392,415420,0
2013-07-17,9.4844,9.611,9.4685,9.59,368544,0
2013-07-18,9.611,9.611,9.511,9.551,397916,0
2013-07-19,9.566,9.566,9.4954,9.543,245530,0
2013-07-22,9.519,9.56,9.4894,9.504,470964,0
2013-07-23,9.4894,9.575,9.4894,9.575,334374,0
2013-07-24,9.534,9.534,9.4615,9.519,495450,0
2013-07-25,9.4765,9.504,9.4035,9.4954,552357,0
2013-07-26,9.4293,9.534,9.4293,9.519,235877,0
2013-07-29,9.4765,9.504,9.4536,9.4765,214135,0
2013-07-30,9.4615,9.4844,9.4392,9.4765,357051,0
2013-07-31,9.4765,9.4765,9.4105,9.4685,374519,0
2013-08-01,9.4615,9.4765,9.3796,9.3796,380163,0
2013-08-02,9.3874,9.4685,9.3874,9.4451,302956,0
2013-08-05,9.4253,9.4451,9.3335,9.3559,425548,0
2013-08-06,9.3335,9.3501,9.3139,9.3198,583015,0
2013-08-07,9.3139,9.3943,9.3079,9.3943,286486,0
2013-08-08,9.3717,9.4451,9.3647,9.4392,359805,0
2013-08-09,9.4392,9.4392,9.3874,9.4392,293931,0
2013-08-12,9.4194,9.4685,9.4105,9.4451,369116,0
2013-08-13,9.4516,9.4516,9.3786,9.4184,413376,0
2013-08-14,9.3864,9.4095,9.3168,9.3168,479858,0
2013-08-15,9.2663,9.2894,9.1763,9.2138,902182,0
2013-08-16,9.1831,9.2372,9.1831,9.2138,389275,0
2013-08-19,9.1985,9.2138,9.0654,9.122,619091,0
2013-08-20,9.1297,9.2138,9.122,9.2053,540439,0
2013-08-21,9.1375,9.2053,9.122,9.1538,647143,0
2013-08-22,9.1375,9.1985,9.1375,9.1985,345178,0
2013-08-23,9.1698,9.2663,9.16,9.2516,364282,0
2013-08-26,9.2451,9.2663,9.2295,9.2451,302861,0
2013-08-27,9.2451,9.2516,9.2138,9.2372,508647,0
2013-08-28,9.2138,9.2584,9.1891,9.2584,519872,0
2013-08-29,9.1763,9.2798,9.16,9.2663,450575,0
2013-08-30,9.2663,9.3129,9.2372,9.3052,234753,0
2013-09-03,9.3168,9.3374,9.2564,9.2564,406754,0
2013-09-04,9.2564,9.3707,9.2441,9.3628,388788,0
2013-09-05,9.3374,9.3471,9.3042,9.3374,463726,0
2013-09-06,9.3248,9.353,9.3119,9.3248,385323,0
2013-09-09,9.3129,9.3325,9.2954,9.3129,321992,0
2013-09-10,9.3168,9.3248,9.2653,9.3042,472036,0
2013-09-11,9.3052,9.3129,9.2208,9.2451,628514,0
2013-09-12,9.2507,9.2653,9.2034,9.2352,450287,0
2013-09-13,9.2653,9.2885,9.2507,9.2653,225041,0
2013-09-16,9.2944,9.353,9.2709,9.2709,500053,0
2013-09-17,9.3042,9.3119,9.2709,9.3042,310950,0
2013-09-18,9.3248,9.4894,9.2944,9.4675,354366,0
2013-09-19,9.4834,9.4894,9.3628,9.3924,409848,0
2013-09-20,9.3707,9.4095,9.353,9.3628,266581,0
2013-09-23,9.3707,9.4095,9.3471,9.3864,333290,0
2013-09-24,9.353,9.4675,9.353,9.4372,439589,0
2013-09-25,9.4233,9.519,9.4095,9.519,495569,0
2013-09-26,9.511,9.552,9.4954,9.543,383778,0
2013-09-27,9.4174,9.649,9.4174,9.634,621297,0
2013-09-30,9.612,9.822,9.582,9.815,2234480,0
2013-10-01,9.756,9.764,9.685,9.708,748330,0
2013-10-02,9.699,9.708,9.643,9.661,613964,0
2013-10-03,9.677,9.677,9.603,9.668,468762,0
2013-10-04,9.643,9.677,9.627,9.668,312359,0
2013-10-07,9.649,9.661,9.552,9.595,425670,0
2013-10-08,9.543,9.552,9.4834,9.504,377900,0
2013-10-09,9.4765,9.543,9.4765,9.535,225055,0
2013-10-10,9.59,9.595,9.561,9.582,269067,0
2013-10-11,9.604,9.604,9.561,9.595,227356,0
2013-10-14,9.561,9.568,9.519,9.519,176010,0
2013-10-15,9.511,9.535,9.4834,9.526,348929,0
2013-10-16,9.526,9.576,9.519,9.552,259697,0
2013-10-17,9.552,9.693,9.552,9.669,348275,0
2013-10-18,9.693,9.709,9.643,9.678,350936,0
2013-10-21,9.657,9.724,9.628,9.686,408147,0
2013-10-22,9.678,9.724,9.643,9.678,854607,0
2013-10-23,9.678,9.81,9.678,9.787,536427,0
2013-10-24,9.771,9.875,9.766,9.857,415153,0
2013-10-25,9.857,9.884,9.857,9.884,381167,0
2013-10-28,9.857,9.917,9.838,9.901,343060,0
2013-10-29,9.891,9.909,9.865,9.891,408909,0
2013-10-30,9.901,9.901,9.83,9.845,356505,0
2013-10-31,9.884,9.884,9.81,9.824,435168,0
2013-11-01,9.787,9.845,9.787,9.824,443304,0
2013-11-04,9.81,9.891,9.81,9.875,610671,0
2013-11-05,9.857,9.884,9.845,9.875,302630,0
2013-11-06,9.891,9.901,9.875,9.884,474740,0
2013-11-07,9.851,9.865,9.787,9.851,591649,0
2013-11-08,9.81,9.824,9.724,9.81,455105,0
2013-11-11,9.766,9.817,9.766,9.81,254885,0
2013-11-12,9.802,9.817,9.717,9.724,457763,0
2013-11-13,9.718,9.742,9.686,9.7,743854,0
2013-11-14,9.669,9.766,9.669,9.718,433764,0
2013-11-15,9.757,9.788,9.7,9.742,259462,0
2013-11-18,9.772,9.772,9.7,9.725,276124,0
2013-11-19,9.663,9.725,9.663,9.694,364399,0
2013-11-20,9.686,9.7,9.612,9.643,318008,0
2013-11-21,9.643,9.657,9.62,9.628,251513,0
2013-11-22,9.62,9.733,9.62,9.628,363394,0
2013-11-25,9.582,9.612,9.582,9.582,379192,0
2013-11-26,9.582,9.628,9.582,9.612,391822,0
2013-11-27,9.604,9.635,9.59,9.635,293930,0
2013-11-29,9.657,9.657,9.595,9.635,226635,0
2013-12-02,9.612,9.669,9.59,9.612,334826,0
2013-12-03,9.56,9.643,9.551,9.62,399107,0
2013-12-04,9.604,9.62,9.567,9.59,490114,0
2013-12-05,9.567,9.604,9.534,9.567,378912,0
2013-12-06,9.551,9.628,9.543,9.62,491654,0
2013-12-09,9.595,9.757,9.59,9.725,884346,0
2013-12-10,9.678,9.757,9.669,9.757,421737,0
2013-12-11,9.725,9.773,9.709,9.743,399282,0
2013-12-12,9.686,9.766,9.662,9.725,717285,0
2013-12-13,9.7,9.718,9.643,9.65,577992,0
2013-12-16,9.678,9.686,9.619,9.634,564019,0
2013-12-17,9.627,9.662,9.595,9.65,488539,0
2013-12-18,9.619,9.743,9.619,9.743,517618,0
2013-12-19,9.773,9.773,9.7,9.718,746232,0
2013-12-20,9.678,9.766,9.669,9.757,496624,0
2013-12-23,9.766,9.913,9.766,9.895,905600,0
2013-12-24,9.927,9.991,9.86,9.991,360100,0
2013-12-26,9.969,10.122,9.812,10.064,894116,0
2013-12-27,10.047,10.122,10.047,10.081,455876,0
2013-12-30,10.064,10.096,10.025,10.081,530007,0
2013-12-31,10.034,10.089,10.018,10.081,853880,0
2014-01-02,10.055,10.103,10.025,10.096,275151,0
2014-01-03,10.071,10.096,10.025,10.096,208181,0
2014-01-06,10.081,10.156,10.034,10.138,341201,0
2014-01-07,10.116,10.138,10.071,10.138,246750,0
2014-01-08,10.129,10.129,10.018,10.04,385098,0
2014-01-09,10.034,10.081,10.018,10.071,356984,0
2014-01-10,10.064,10.129,10.047,10.129,305371,0
2014-01-13,10.103,10.156,10.071,10.11,437210,0
2014-01-14,10.064,10.103,10.009,10.034,601689,0
2014-01-15,10.018,10.018,9.957,9.977,565769,0
2014-01-16,9.99,10.018,9.95,9.99,379240,0
2014-01-17,9.977,10.064,9.969,10.047,627763,0
2014-01-21,10.034,10.071,10.018,10.047,601357,0
2014-01-22,10.04,10.103,9.99,10.034,561367,0
2014-01-23,10.047,10.096,10.034,10.071,457114,0
2014-01-24,10.04,10.122,10.009,10.009,408793,0
2014-01-27,10.009,10.034,9.965,9.977,348050,0
2014-01-28,9.99,9.99,9.957,9.977,460882,0
2014-01-29,9.969,9.969,9.912,9.927,493657,0
2014-01-30,9.941,10,9.941,9.977,631149,0
2014-01-31,9.941,9.991,9.927,9.976,285609,0
2014-02-03,9.965,10.009,9.957,10.009,590925,0
2014-02-04,9.977,10,9.957,10,437670,0
2014-02-05,9.969,9.99,9.933,9.985,332965,0
2014-02-06,9.99,10.009,9.977,9.977,496424,0
2014-02-07,9.969,10.089,9.969,10.089,618222,0
2014-02-10,10.047,10.071,10.034,10.071,340539,0
2014-02-11,10.04,10.089,10.018,10.081,382222,0
2014-02-12,10.065,10.123,10.065,10.097,384683,0
2014-02-13,10.082,10.149,10.082,10.149,253141,0
2014-02-14,10.149,10.19,10.13,10.166,360771,0
2014-02-18,10.149,10.175,10.116,10.157,498517,0
2014-02-19,10.157,10.2,10.13,10.2,297889,0
2014-02-20,10.182,10.229,10.166,10.229,392821,0
2014-02-21,10.248,10.255,10.212,10.241,285684,0
2014-02-24,10.262,10.262,10.229,10.262,281476,0
2014-02-25,10.248,10.295,10.241,10.295,212454,0
2014-02-26,10.271,10.369,10.241,10.369,430994,0
2014-02-27,10.362,10.445,10.347,10.426,642452,0
2014-02-28,10.445,10.484,10.42,10.484,538450,0
2014-03-03,10.459,10.561,10.445,10.536,521908,0
2014-03-04,10.507,10.608,10.507,10.608,644717,0
2014-03-05,10.569,10.636,10.561,10.631,456014,0
2014-03-06,10.636,10.636,10.591,10.615,376276,0
2014-03-07,10.591,10.636,10.476,10.585,565675,0
2014-03-10,10.546,10.6,10.468,10.484,607863,0
2014-03-11,10.5,10.528,10.468,10.492,402879,0
2014-03-12,10.468,10.547,10.459,10.547,287472,0
2014-03-13,10.523,10.547,10.476,10.537,422979,0
2014-03-14,10.516,10.537,10.516,10.537,251162,0
2014-03-17,10.523,10.537,10.516,10.537,198866,0
2014-03-18,10.547,10.578,10.523,10.57,228257,0
2014-03-19,10.609,10.609,10.468,10.501,330280,0
2014-03-20,10.476,10.484,10.42,10.436,310926,0
2014-03-21,10.452,10.523,10.445,10.523,183957,0
2014-03-24,10.501,10.523,10.476,10.508,538640,0
2014-03-25,10.484,10.547,10.484,10.547,203526,0
2014-03-26,10.528,10.585,10.528,10.57,235410,0
2014-03-27,10.554,10.578,10.528,10.57,348934,0
2014-03-28,10.57,10.591,10.562,10.578,235272,0
2014-03-31,10.578,10.616,10.547,10.562,308162,0
2014-04-01,10.547,10.591,10.523,10.591,241304,0
2014-04-02,10.57,10.661,10.537,10.616,394333,0
2014-04-03,10.591,10.654,10.578,10.609,348735,0
2014-04-04,10.585,10.654,10.578,10.609,276584,0
2014-04-07,10.578,10.661,10.578,10.661,248458,0
2014-04-08,10.631,10.661,10.609,10.661,374853,0
2014-04-09,10.654,10.72,10.631,10.72,250409,0
2014-04-10,10.712,10.72,10.616,10.654,329620,0
2014-04-11,10.655,10.669,10.631,10.655,231426,0
2014-04-14,10.655,10.669,10.625,10.646,418945,0
2014-04-15,10.646,10.678,10.625,10.669,332505,0
2014-04-16,10.655,10.661,10.578,10.591,424831,0
2014-04-17,10.591,10.631,10.585,10.625,161613,0
2014-04-21,10.655,10.669,10.616,10.669,241311,0
2014-04-22,10.655,10.678,10.646,10.669,266170,0
2014-04-23,10.678,10.728,10.661,10.678,319759,0
2014-04-24,10.669,10.721,10.655,10.712,212696,0
2014-04-25,10.705,10.742,10.688,10.742,178330,0
2014-04-28,10.752,10.752,10.712,10.721,201158,0
2014-04-29,10.712,10.752,10.688,10.742,363456,0
2014-04-30,10.742,10.752,10.705,10.752,235273,0
2014-05-01,10.721,10.774,10.721,10.766,204943,0
2014-05-02,10.742,10.809,10.742,10.796,216248,0
2014-05-05,10.796,10.796,10.761,10.796,280861,0
2014-05-06,10.752,10.761,10.721,10.752,256046,0
2014-05-07,10.742,10.766,10.742,10.766,200300,0
2014-05-08,10.766,10.779,10.728,10.766,310776,0
2014-05-09,10.742,10.761,10.728,10.735,144563,0
2014-05-12,10.735,10.774,10.735,10.766,275233,0
2014-05-13,10.742,10.788,10.735,10.788,278207,0
2014-05-14,10.788,10.829,10.788,10.829,286559,0
2014-05-15,10.802,10.837,10.779,10.81,244238,0
2014-05-16,10.788,10.87,10.788,10.829,439303,0
2014-05-19,10.837,10.855,10.796,10.829,227990,0
2014-05-20,10.81,10.829,10.796,10.802,180124,0
2014-05-21,10.802,10.829,10.802,10.82,182495,0
2014-05-22,10.829,10.846,10.82,10.829,145340,0
2014-05-23,10.81,10.855,10.81,10.846,305820,0
2014-05-27,10.837,10.855,10.81,10.855,259382,0
2014-05-28,10.82,10.91,10.82,10.91,456576,0
2014-05-29,10.887,10.917,10.879,10.91,327754,0
2014-05-30,10.897,10.93,10.855,10.897,285181,0
2014-06-02,10.87,10.879,10.855,10.87,272244,0
2014-06-03,10.846,10.855,10.802,10.802,517304,0
2014-06-04,10.802,10.829,10.742,10.761,388143,0
2014-06-05,10.752,10.796,10.742,10.779,405397,0
2014-06-06,10.775,10.829,10.775,10.829,343506,0
2014-06-09,10.81,10.829,10.788,10.802,283349,0
2014-06-10,10.81,10.855,10.81,10.855,189762,0
2014-06-11,10.846,10.879,10.837,10.879,164030,0
2014-06-12,10.888,10.918,10.846,10.918,200299,0
2014-06-13,10.925,10.925,10.879,10.897,218109,0
2014-06-16,10.897,10.918,10.888,10.918,204010,0
2014-06-17,10.897,10.911,10.87,10.879,236182,0
2014-06-18,10.897,10.897,10.81,10.897,252393,0
2014-06-19,10.879,10.911,10.87,10.911,255663,0
2014-06-20,10.897,10.911,10.829,10.879,285922,0
2014-06-23,10.888,10.897,10.829,10.837,301789,0
2014-06-24,10.846,10.862,10.82,10.846,187033,0
2014-06-25,10.846,10.888,10.837,10.862,262648,0
2014-06-26,10.855,10.87,10.846,10.862,229230,0
2014-06-27,10.855,10.897,10.855,10.897,212340,0
2014-06-30,10.897,10.931,10.888,10.931,290405,0
2014-07-01,10.918,10.931,10.897,10.931,238511,0
2014-07-02,10.911,10.911,10.87,10.902,233801,0
2014-07-03,10.87,10.87,10.796,10.802,372167,0
2014-07-07,10.796,10.87,10.796,10.855,208858,0
2014-07-08,10.855,10.931,10.855,10.931,472543,0
2014-07-09,10.931,10.971,10.918,10.965,443132,0
2014-07-10,10.965,10.971,10.918,10.971,323757,0
2014-07-11,10.956,11.038,10.946,10.997,293788,0
2014-07-14,11.005,11.022,10.997,11.022,144888,0
2014-07-15,11.013,11.022,10.972,10.989,391320,0
2014-07-16,10.997,10.997,10.956,10.997,216039,0
2014-07-17,10.997,10.997,10.925,10.931,210089,0
2014-07-18,10.931,10.979,10.925,10.979,229002,0
2014-07-21,10.979,10.997,10.925,10.931,247249,0
2014-07-22,10.939,10.972,10.931,10.956,237174,0
2014-07-23,10.956,10.997,10.946,10.989,254985,0
2014-07-24,10.972,10.979,10.956,10.972,194915,0
2014-07-25,10.956,10.979,10.939,10.972,176564,0
2014-07-28,10.979,10.989,10.956,10.972,207636,0
2014-07-29,10.972,10.979,10.939,10.979,308358,0
2014-07-30,10.965,10.965,10.911,10.925,257337,0
2014-07-31,10.902,10.902,10.76,10.76,719090,0
2014-08-01,10.76,10.809,10.76,10.766,418446,0
2014-08-04,10.774,10.809,10.751,10.766,232518,0
2014-08-05,10.766,10.774,10.685,10.711,261025,0
2014-08-06,10.685,10.76,10.685,10.719,274420,0
2014-08-07,10.719,10.788,10.719,10.779,235616,0
2014-08-08,10.779,10.828,10.779,10.802,305166,0
2014-08-11,10.809,10.846,10.802,10.828,221426,0
2014-08-12,10.855,10.862,10.819,10.846,189206,0
2014-08-13,10.837,10.863,10.819,10.819,198732,0
2014-08-14,10.828,10.871,10.819,10.871,120876,0
2014-08-15,10.871,10.912,10.871,10.897,144286,0
2014-08-18,10.903,10.925,10.856,10.889,269601,0
2014-08-19,10.889,10.897,10.863,10.879,157684,0
2014-08-20,10.871,10.889,10.863,10.879,163809,0
2014-08-21,10.871,10.889,10.863,10.879,182535,0
2014-08-22,10.863,10.879,10.837,10.871,163884,0
2014-08-25,10.879,10.897,10.856,10.879,229673,0
2014-08-26,10.889,10.897,10.879,10.897,282814,0
2014-08-27,10.939,10.939,10.889,10.903,195265,0
2014-08-28,10.889,10.903,10.863,10.879,364471,0
2014-08-29,10.912,10.919,10.889,10.919,203256,0
2014-09-02,10.897,10.925,10.863,10.879,251768,0
2014-09-03,10.897,10.897,10.846,10.871,337549,0
2014-09-04,10.846,10.856,10.802,10.828,527701,0
2014-09-05,10.828,10.879,10.819,10.837,311493,0
2014-09-08,10.837,10.863,10.809,10.828,231154,0
2014-09-09,10.809,10.819,10.774,10.796,207171,0
2014-09-10,10.802,10.809,10.766,10.796,355413,0
2014-09-11,10.802,10.81,10.779,10.796,200019,0
2014-09-12,10.779,10.779,10.694,10.711,273532,0
2014-09-15,10.684,10.719,10.658,10.694,230201,0
2014-09-16,10.665,10.726,10.658,10.674,196265,0
2014-09-17,10.674,10.694,10.658,10.684,296689,0
2014-09-18,10.711,10.742,10.703,10.719,301475,0
2014-09-19,10.719,10.766,10.711,10.76,281559,0
2014-09-22,10.726,10.766,10.694,10.703,134147,0
2014-09-23,10.703,10.751,10.694,10.726,310349,0
2014-09-24,10.726,10.76,10.719,10.751,197176,0
2014-09-25,10.751,10.751,10.641,10.684,364754,0
2014-09-26,10.641,10.674,10.538,10.651,433401,0
2014-09-29,10.581,10.694,10.581,10.694,401749,0
2014-09-30,10.719,10.774,10.665,10.774,416782,0
2014-10-01,10.735,10.788,10.735,10.779,298061,0
2014-10-02,10.735,10.774,10.735,10.766,349253,0
2014-10-03,10.766,10.788,10.751,10.766,367392,0
2014-10-06,10.76,10.838,10.76,10.838,220814,0
2014-10-07,10.796,10.829,10.796,10.829,151527,0
2014-10-08,10.802,10.872,10.802,10.864,252790,0
2014-10-09,10.847,10.872,10.82,10.829,382977,0
2014-10-10,10.839,10.839,10.76,10.76,167231,0
2014-10-13,10.76,10.802,10.703,10.711,232236,0
2014-10-14,10.726,10.802,10.726,10.779,333017,0
2014-10-15,10.693,10.796,10.693,10.774,370625,0
2014-10-16,10.735,10.891,10.719,10.857,238141,0
2014-10-17,10.864,11.01,10.857,10.904,319729,0
2014-10-20,10.921,10.976,10.913,10.927,174212,0
2014-10-21,10.935,10.976,10.927,10.976,291779,0
2014-10-22,10.96,11.01,10.927,10.976,290156,0
2014-10-23,10.993,11.098,10.968,11.098,496007,0
2014-10-24,11.089,11.089,11.034,11.068,205498,0
2014-10-27,11.026,11.043,10.941,10.95,303401,0
2014-10-28,10.985,11.074,10.968,11.059,374610,0
2014-10-29,11.043,11.074,11.018,11.051,345338,0
2014-10-30,11.018,11.059,11.01,11.01,201560,0
2014-10-31,11.074,11.074,11.01,11.026,166897,0
2014-11-03,11.018,11.051,11.01,11.026,215239,0
2014-11-04,11.018,11.026,10.976,11.001,224410,0
2014-11-05,11.026,11.034,10.993,11.001,181962,0
2014-11-06,11.01,11.074,10.976,11.034,345083,0
2014-11-07,11.026,11.051,10.993,11.026,174686,0
2014-11-10,11.01,11.043,10.993,11.034,259499,0
2014-11-11,11.01,11.074,11.001,11.068,226686,0
2014-11-12,11.059,11.075,11.034,11.051,173758,0
2014-11-13,11.069,11.075,10.993,10.993,149583,0
2014-11-14,11.01,11.01,10.912,10.935,248191,0
2014-11-17,10.904,10.926,10.89,10.912,194823,0
2014-11-18,10.912,10.96,10.904,10.912,182641,0
2014-11-19,10.912,10.92,10.904,10.92,114313,0
2014-11-20,10.926,10.926,10.897,10.912,173504,0
2014-11-21,10.926,10.968,10.912,10.941,170217,0
2014-11-24,10.95,10.96,10.926,10.95,218926,0
2014-11-25,10.935,11.01,10.926,10.993,223963,0
2014-11-26,10.976,11.026,10.968,11.018,151551,0
2014-11-28,11.043,11.075,11.018,11.075,93125,0
2014-12-01,11.059,11.059,11.001,11.018,202210,0
2014-12-02,11.043,11.043,10.985,11.01,185095,0
2014-12-03,10.993,11.001,10.96,11.001,222844,0
2014-12-04,10.985,11.001,10.95,10.968,512662,0
2014-12-05,10.95,10.95,10.864,10.935,561179,0
2014-12-08,10.912,10.926,10.857,10.872,367626,0
2014-12-09,10.864,10.872,10.828,10.864,257455,0
2014-12-10,10.828,10.857,10.724,10.749,563723,0
2014-12-11,10.749,10.857,10.749,10.828,426198,0
2014-12-12,10.778,10.802,10.7,10.74,346639,0
2014-12-15,10.74,10.765,10.7,10.708,319516,0
2014-12-16,10.708,10.765,10.646,10.749,480043,0
2014-12-17,10.67,10.897,10.646,10.873,309055,0
2014-12-18,10.904,10.951,10.857,10.897,297021,0
2014-12-19,10.921,11.027,10.904,10.994,327731,0
2014-12-22,10.994,11.036,10.994,11.027,366022,0
2014-12-23,11.02,11.02,10.977,10.994,225569,0
2014-12-24,10.994,11.02,10.942,10.986,117282,0
2014-12-26,10.977,10.986,10.927,10.935,428434,0
2014-12-29,10.987,10.987,10.904,10.913,490455,0
2014-12-30,10.913,10.927,10.838,10.838,576337,0
2014-12-31,10.857,10.904,10.716,10.716,1472747,0
2015-01-02,10.778,10.847,10.778,10.809,513418,0
2015-01-05,10.802,10.838,10.794,10.838,302436,0
2015-01-06,10.847,10.913,10.802,10.847,375034,0
2015-01-07,10.857,10.921,10.838,10.921,322368,0
2015-01-08,10.936,10.97,10.921,10.962,329489,0
2015-01-09,10.978,10.987,10.904,10.962,348119,0
2015-01-12,10.943,11.004,10.936,10.97,179330,0
2015-01-13,10.995,11.027,10.936,10.97,330307,0
2015-01-14,10.891,11.046,10.891,11.004,301957,0
2015-01-15,11.021,11.062,10.995,11.062,263831,0
2015-01-16,11.046,11.159,11.046,11.159,248628,0
2015-01-20,11.167,11.22,11.167,11.192,390917,0
2015-01-21,11.192,11.227,11.062,11.22,295546,0
2015-01-22,11.22,11.22,11.121,11.186,269500,0
2015-01-23,11.167,11.211,11.154,11.202,215351,0
2015-01-26,11.211,11.22,11.159,11.176,260435,0
2015-01-27,11.159,11.176,11.146,11.167,248601,0
2015-01-28,11.186,11.192,11.129,11.137,276560,0
2015-01-29,11.137,11.202,11.137,11.192,176773,0
2015-01-30,11.186,11.22,11.154,11.176,443959,0
2015-02-02,11.202,11.211,11.137,11.192,289063,0
2015-02-03,11.192,11.227,11.167,11.227,212103,0
2015-02-04,11.186,11.245,11.167,11.22,286056,0
2015-02-05,11.236,11.236,11.167,11.202,196897,0
2015-02-06,11.192,11.22,11.186,11.186,217297,0
2015-02-09,11.186,11.236,11.176,11.202,207905,0
2015-02-10,11.22,11.22,11.154,11.176,154764,0
2015-02-11,11.193,11.221,11.177,11.212,235598,0
2015-02-12,11.212,11.255,11.203,11.228,257432,0
2015-02-13,11.228,11.255,11.212,11.228,145177,0
2015-02-17,11.212,11.246,11.177,11.177,224855,0
2015-02-18,11.177,11.203,11.154,11.177,183691,0
2015-02-19,11.167,11.228,11.167,11.212,140484,0
2015-02-20,11.212,11.228,11.177,11.228,167398,0
2015-02-23,11.212,11.228,11.137,11.203,347254,0
2015-02-24,11.203,11.246,11.177,11.186,225336,0
2015-02-25,11.203,11.237,11.167,11.186,262272,0
2015-02-26,11.203,11.203,11.129,11.146,317696,0
2015-02-27,11.177,11.186,11.154,11.159,175328,0
2015-03-02,11.186,11.193,11.093,11.154,414055,0
2015-03-03,11.137,11.212,11.137,11.159,249103,0
2015-03-04,11.154,11.221,11.137,11.203,201033,0
2015-03-05,11.212,11.228,11.186,11.228,178739,0
2015-03-06,11.193,11.203,11.079,11.086,270085,0
2015-03-09,11.053,11.086,11.046,11.062,194561,0
2015-03-10,11.053,11.07,11.046,11.053,190127,0
2015-03-11,11.046,11.07,11.02,11.036,135712,0
2015-03-12,11.054,11.087,11.036,11.046,301687,0
2015-03-13,11.07,11.07,10.986,11.036,218759,0
2015-03-16,11.147,11.168,11.122,11.147,564048,0
2015-03-17,11.147,11.214,11.13,11.168,412376,0
2015-03-18,11.168,11.281,11.155,11.281,347798,0
2015-03-19,11.257,11.295,11.239,11.295,267252,0
2015-03-20,11.295,11.373,11.295,11.363,337789,0
2015-03-23,11.382,11.391,11.338,11.391,372219,0
2015-03-24,11.373,11.456,11.356,11.439,626364,0
2015-03-25,11.439,11.447,11.363,11.373,609566,0
2015-03-26,11.356,11.382,11.312,11.32,390923,0
2015-03-27,11.295,11.328,11.295,11.32,766005,0
2015-03-30,11.312,11.347,11.312,11.328,314911,0
2015-03-31,11.32,11.373,11.295,11.295,441185,0
2015-04-01,11.295,11.373,11.23,11.264,323253,0
2015-04-02,11.239,11.32,11.239,11.289,260816,0
2015-04-06,11.271,11.373,11.271,11.363,210894,0
2015-04-07,11.32,11.415,11.32,11.415,207945,0
2015-04-08,11.398,11.423,11.356,11.382,235201,0
2015-04-09,11.398,11.423,11.373,11.382,179240,0
2015-04-10,11.373,11.382,11.347,11.363,191354,0
2015-04-13,11.383,11.423,11.356,11.416,165346,0
2015-04-14,11.416,11.448,11.416,11.43,154446,0
2015-04-15,11.43,11.448,11.416,11.44,217478,0
2015-04-16,11.44,11.464,11.392,11.408,256389,0
2015-04-17,11.399,11.423,11.364,11.416,158000,0
2015-04-20,11.416,11.499,11.408,11.49,256304,0
2015-04-21,11.482,11.482,11.408,11.43,191097,0
2015-04-22,11.44,11.44,11.408,11.44,140976,0
2015-04-23,11.43,11.482,11.374,11.423,323342,0
2015-04-24,11.423,11.457,11.416,11.457,130108,0
2015-04-27,11.44,11.473,11.44,11.464,179791,0
2015-04-28,11.44,11.507,11.44,11.507,184293,0
2015-04-29,11.457,11.473,11.44,11.464,209284,0
2015-04-30,11.448,11.457,11.408,11.43,214021,0
2015-05-01,11.423,11.457,11.374,11.392,226457,0
2015-05-04,11.392,11.399,11.312,11.364,268625,0
2015-05-05,11.328,11.356,11.312,11.338,301551,0
2015-05-06,11.328,11.356,11.271,11.281,190390,0
2015-05-07,11.281,11.295,11.248,11.257,231550,0
2015-05-08,11.257,11.295,11.222,11.222,312446,0
2015-05-11,11.213,11.23,11.186,11.194,312682,0
2015-05-12,11.186,11.264,11.186,11.222,260986,0
2015-05-13,11.213,11.305,11.213,11.222,266291,0
2015-05-14,11.194,11.257,11.194,11.231,295131,0
2015-05-15,11.231,11.249,11.204,11.213,187647,0
2015-05-18,11.222,11.222,11.186,11.194,247035,0
2015-05-19,11.186,11.204,11.167,11.194,222918,0
2015-05-20,11.213,11.222,11.186,11.204,158339,0
2015-05-21,11.194,11.213,11.177,11.177,247806,0
2015-05-22,11.177,11.186,11.146,11.167,234970,0
2015-05-26,11.167,11.231,11.146,11.167,305885,0
2015-05-27,11.186,11.222,11.154,11.222,204604,0
2015-05-28,11.213,11.222,11.194,11.222,181547,0
2015-05-29,11.257,11.265,11.194,11.213,268761,0
2015-06-01,11.231,11.257,11.213,11.231,222067,0
2015-06-02,11.213,11.222,11.186,11.194,169106,0
2015-06-03,11.194,11.204,11.129,11.146,282300,0
2015-06-04,11.129,11.146,11.102,11.111,124671,0
2015-06-05,11.093,11.102,10.958,10.967,360113,0
2015-06-08,10.939,11,10.907,10.992,319619,0
2015-06-09,10.958,11.009,10.958,10.983,295733,0
2015-06-10,10.948,10.948,10.907,10.915,354579,0
2015-06-11,10.916,10.984,10.893,10.967,284906,0
2015-06-12,10.967,10.976,10.94,10.959,236193,0
2015-06-15,10.959,10.984,10.94,10.967,236193,0
2015-06-16,10.976,11.01,10.949,11.01,136289,0
2015-06-17,10.976,11.026,10.967,11.001,195249,0
2015-06-18,11.001,11.018,10.959,10.984,243330,0
2015-06-19,10.976,11.018,10.959,11.018,206715,0
2015-06-22,10.993,11.026,10.984,11.018,166352,0
2015-06-23,11.018,11.026,10.959,10.976,235873,0
2015-06-24,10.993,11.01,10.931,10.967,284858,0
2015-06-25,10.976,10.984,10.893,10.923,357043,0
2015-06-26,10.923,10.923,10.794,10.893,307321,0
2015-06-29,10.866,10.866,10.763,10.763,375406,0
2015-06-30,10.794,10.84,10.785,10.83,222502,0
2015-07-01,10.84,10.875,10.785,10.821,204024,0
2015-07-02,10.811,10.857,10.811,10.84,170328,0
2015-07-06,10.803,10.857,10.777,10.857,169044,0
2015-07-07,10.907,10.907,10.849,10.893,227888,0
2015-07-08,10.83,10.866,10.755,10.803,463260,0
2015-07-09,10.811,10.83,10.794,10.821,215722,0
2015-07-10,10.83,10.857,10.777,10.857,130906,0
2015-07-13,10.84,10.876,10.803,10.83,190178,0
2015-07-14,10.811,10.849,10.803,10.821,261317,0
2015-07-15,10.821,10.849,10.811,10.84,410799,0
2015-07-16,10.84,10.894,10.821,10.894,157977,0
2015-07-17,10.894,10.899,10.785,10.794,264688,0
2015-07-20,10.77,10.794,10.763,10.763,364773,0
2015-07-21,10.745,10.763,10.721,10.737,309443,0
2015-07-22,10.721,10.755,10.695,10.695,370005,0
2015-07-23,10.685,10.704,10.657,10.695,286542,0
2015-07-24,10.666,10.695,10.657,10.657,246556,0
2015-07-27,10.657,10.666,10.582,10.631,252483,0
2015-07-28,10.638,10.657,10.598,10.615,287472,0
2015-07-29,10.598,10.638,10.598,10.638,204009,0
2015-07-30,10.615,10.666,10.607,10.648,207378,0
2015-07-31,10.704,10.729,10.685,10.704,189827,0
2015-08-03,10.666,10.755,10.666,10.745,264181,0
2015-08-04,10.729,10.777,10.721,10.763,254461,0
2015-08-05,10.755,10.77,10.712,10.745,360939,0
2015-08-06,10.721,10.777,10.721,10.777,532994,0
2015-08-07,10.745,10.821,10.745,10.785,329321,0
2015-08-10,10.794,10.811,10.777,10.785,264339,0
2015-08-11,10.794,10.821,10.755,10.763,247273,0
2015-08-12,10.704,10.85,10.704,10.85,255247,0
2015-08-13,10.812,10.858,10.812,10.822,245315,0
2015-08-14,10.803,10.822,10.755,10.771,150949,0
2015-08-17,10.737,10.812,10.737,10.745,145181,0
2015-08-18,10.737,10.822,10.737,10.803,178093,0
2015-08-19,10.786,10.867,10.763,10.867,244041,0
2015-08-20,10.858,10.867,10.786,10.795,269684,0
2015-08-21,10.786,10.831,10.745,10.786,203620,0
2015-08-24,10.582,10.755,10.503,10.729,842845,0
2015-08-25,10.695,10.737,10.555,10.588,333901,0
2015-08-26,10.623,10.685,10.548,10.564,384255,0
2015-08-27,10.582,10.648,10.555,10.615,308260,0
2015-08-28,10.607,10.607,10.582,10.588,214362,0
2015-08-31,10.582,10.607,10.538,10.538,302601,0
2015-09-01,10.529,10.555,10.476,10.494,285043,0
2015-09-02,10.494,10.555,10.494,10.529,162503,0
2015-09-03,10.529,10.597,10.529,10.564,280192,0
2015-09-04,10.548,10.615,10.548,10.582,242885,0
2015-09-08,10.588,10.623,10.548,10.573,268646,0
2015-09-09,10.564,10.597,10.555,10.588,189414,0
2015-09-10,10.588,10.648,10.564,10.631,269631,0
2015-09-11,10.615,10.658,10.615,10.658,148472,0
2015-09-14,10.639,10.667,10.615,10.615,238541,0
2015-09-15,10.615,10.639,10.597,10.615,156273,0
2015-09-16,10.607,10.623,10.597,10.615,196204,0
2015-09-17,10.615,10.686,10.582,10.667,196822,0
2015-09-18,10.631,10.705,10.631,10.686,187254,0
2015-09-21,10.705,10.721,10.631,10.631,227527,0
2015-09-22,10.615,10.667,10.607,10.649,140212,0
2015-09-23,10.649,10.676,10.631,10.639,137008,0
2015-09-24,10.623,10.667,10.623,10.658,201866,0
2015-09-25,10.667,10.676,10.631,10.631,170730,0
2015-09-28,10.615,10.649,10.548,10.548,267920,0
2015-09-29,10.548,10.582,10.512,10.555,335269,0
2015-09-30,10.588,10.607,10.555,10.607,330218,0
2015-10-01,10.582,10.615,10.573,10.582,239229,0
2015-10-02,10.564,10.597,10.548,10.597,285700,0
2015-10-05,10.607,10.658,10.607,10.639,230938,0
2015-10-06,10.615,10.667,10.597,10.649,392982,0
2015-10-07,10.639,10.869,10.639,10.869,455055,0
2015-10-08,10.824,10.897,10.814,10.824,225921,0
2015-10-09,10.814,10.824,10.772,10.788,165795,0
2015-10-12,10.756,10.788,10.756,10.788,134128,0
2015-10-13,10.788,10.87,10.772,10.824,305161,0
2015-10-14,10.844,10.888,10.824,10.853,364892,0
2015-10-15,10.834,10.897,10.824,10.879,191736,0
2015-10-16,10.897,10.904,10.897,10.897,180336,0
2015-10-19,10.904,10.922,10.888,10.913,137866,0
2015-10-20,10.913,10.947,10.897,10.939,173084,0
2015-10-21,10.939,10.957,10.888,10.888,155713,0
2015-10-22,10.922,10.967,10.922,10.939,219321,0
2015-10-23,10.947,10.982,10.939,10.974,207809,0
2015-10-26,10.992,11.017,10.974,11.009,230494,0
2015-10-27,11.009,11.054,10.992,11.054,193445,0
2015-10-28,11.071,11.071,10.992,11.017,288290,0
2015-10-29,11.009,11.017,10.947,10.974,170532,0
2015-10-30,11.009,11.009,10.957,10.992,245200,0
2015-11-02,11.009,11.026,10.974,11.017,333206,0
2015-11-03,11.017,11.035,11,11.009,228099,0
2015-11-04,11.017,11.045,11,11.035,314080,0
2015-11-05,11.045,11.071,11.026,11.026,350188,0
2015-11-06,11.009,11.045,10.947,10.974,185011,0
2015-11-09,10.967,10.974,10.897,10.939,450088,0
2015-11-10,10.939,10.939,10.888,10.93,312226,0
2015-11-11,10.947,10.947,10.87,10.879,399774,0
2015-11-12,10.879,10.905,10.824,10.834,288115,0
2015-11-13,10.861,10.87,10.834,10.834,336814,0
2015-11-16,10.834,10.861,10.806,10.824,241340,0
2015-11-17,10.824,10.844,10.798,10.834,182791,0
2015-11-18,10.861,10.861,10.806,10.815,153005,0
2015-11-19,10.834,10.834,10.779,10.779,209520,0
2015-11-20,10.815,10.824,10.695,10.712,182676,0
2015-11-23,10.704,10.779,10.704,10.764,301479,0
2015-11-24,10.779,10.806,10.764,10.779,219375,0
2015-11-25,10.788,10.806,10.764,10.772,235113,0
2015-11-27,10.779,10.806,10.721,10.746,180184,0
2015-11-30,10.772,10.798,10.737,10.737,317561,0
2015-12-01,10.779,10.905,10.764,10.879,316798,0
2015-12-02,10.87,10.967,10.87,10.93,344380,0
2015-12-03,10.939,10.948,10.889,10.922,398525,0
2015-12-04,10.93,11.019,10.905,10.975,371697,0
2015-12-07,10.939,10.975,10.806,10.834,389022,0
2015-12-08,10.815,10.834,10.788,10.806,260422,0
2015-12-09,10.788,10.824,10.746,10.779,270447,0
2015-12-10,10.704,10.721,10.666,10.685,446329,0
2015-12-11,10.666,10.704,10.517,10.561,688576,0
2015-12-14,10.508,10.526,10.303,10.322,897454,0
2015-12-15,10.341,10.545,10.341,10.508,793903,0
2015-12-16,10.49,10.647,10.49,10.647,446104,0
2015-12-17,10.631,10.729,10.631,10.685,442820,0
2015-12-18,10.666,10.967,10.666,10.861,905003,0
2015-12-21,10.861,10.905,10.861,10.861,695259,0
2015-12-22,10.922,10.939,10.712,10.729,451879,0
2015-12-23,10.806,11.037,10.756,10.993,777369,0
2015-12-24,10.975,11.047,10.975,10.983,189246,0
2015-12-28,10.975,11.037,10.948,10.993,475154,0
2015-12-29,11.002,11.1,10.975,10.983,708878,0
2015-12-30,10.975,11.011,10.805,10.948,442521,0
2015-12-31,10.948,11.118,10.889,10.967,712406,0
2016-01-04,10.879,10.922,10.843,10.905,215407,0
2016-01-05,10.914,11.074,10.905,11.02,380052,0
2016-01-06,10.983,11.011,10.914,10.948,236566,0
2016-01-07,10.914,10.967,10.897,10.905,235969,0
2016-01-08,10.967,11.037,10.87,11.002,460728,0
2016-01-11,10.939,10.975,10.843,10.861,330717,0
2016-01-12,10.897,10.922,10.87,10.87,217911,0
2016-01-13,10.824,10.824,10.655,10.693,888436,0
2016-01-14,10.683,10.771,10.645,10.664,549059,0
2016-01-15,10.629,10.673,10.585,10.592,520758,0
2016-01-19,10.629,10.645,10.524,10.542,728119,0
2016-01-20,10.487,10.592,10.399,10.542,476175,0
2016-01-21,10.506,10.611,10.39,10.496,397356,0
2016-01-22,10.532,10.664,10.524,10.629,247190,0
2016-01-25,10.602,10.653,10.602,10.619,156291,0
2016-01-26,10.635,10.763,10.635,10.763,258082,0
2016-01-27,10.728,10.728,10.645,10.673,190606,0
2016-01-28,10.693,10.736,10.655,10.736,144602,0
2016-01-29,10.787,10.889,10.745,10.889,294681,0
2016-02-01,10.805,10.879,10.787,10.879,243546,0
2016-02-02,10.824,10.824,10.704,10.728,186393,0
2016-02-03,10.779,10.787,10.645,10.664,381743,0
2016-02-04,10.664,10.736,10.602,10.664,359663,0
2016-02-05,10.629,10.736,10.611,10.728,408219,0
2016-02-08,10.711,10.728,10.532,10.592,449034,0
2016-02-09,10.506,10.567,10.415,10.487,352564,0
2016-02-10,10.496,10.524,10.459,10.506,254208,0
2016-02-11,10.506,10.577,10.461,10.577,477857,0
2016-02-12,10.593,10.603,10.452,10.487,328245,0
2016-02-16,10.559,10.559,10.381,10.543,232596,0
2016-02-17,10.543,10.603,10.52,10.543,282013,0
2016-02-18,10.543,10.612,10.543,10.612,199672,0
2016-02-19,10.62,10.63,10.525,10.525,180036,0
2016-02-22,10.533,10.603,10.515,10.568,327778,0
2016-02-23,10.577,10.593,10.559,10.568,214063,0
2016-02-24,10.577,10.657,10.568,10.63,315394,0
2016-02-25,10.603,10.637,10.573,10.63,299122,0
2016-02-26,10.666,10.666,10.598,10.62,182318,0
2016-02-29,10.637,10.657,10.612,10.647,210164,0
2016-03-01,10.657,10.79,10.657,10.78,296127,0
2016-03-02,10.78,10.808,10.747,10.79,313344,0
2016-03-03,10.756,10.845,10.738,10.817,213349,0
2016-03-04,10.808,10.9,10.781,10.882,299149,0
2016-03-07,10.882,10.934,10.864,10.934,216585,0
2016-03-08,10.934,10.997,10.918,10.978,294266,0
2016-03-09,10.997,11.014,10.978,10.997,264003,0
2016-03-10,11.052,11.052,10.97,10.997,233004,0
2016-03-11,11.029,11.068,10.975,11.039,387747,0
2016-03-14,11.02,11.085,11.02,11.058,432987,0
2016-03-15,11.029,11.058,11.011,11.039,139297,0
2016-03-16,11.011,11.1,11.011,11.076,122116,0
2016-03-17,11.085,11.101,11.044,11.049,201084,0
2016-03-18,11.039,11.12,11.039,11.058,237120,0
2016-03-21,11.039,11.092,11.039,11.092,186422,0
2016-03-22,11.058,11.11,11.058,11.092,139239,0
2016-03-23,11.11,11.163,11.101,11.163,160991,0
2016-03-24,11.147,11.201,11.147,11.191,208066,0
2016-03-28,11.191,11.22,11.163,11.163,251104,0
2016-03-29,11.163,11.238,11.155,11.201,177328,0
2016-03-30,11.238,11.264,11.229,11.256,290853,0
2016-03-31,11.256,11.353,11.247,11.272,382405,0
2016-04-01,11.264,11.335,11.264,11.316,198814,0
2016-04-04,11.316,11.344,11.264,11.282,202851,0
2016-04-05,11.272,11.309,11.238,11.247,385818,0
2016-04-06,11.256,11.309,11.256,11.292,174198,0
2016-04-07,11.272,11.335,11.272,11.309,177396,0
2016-04-08,11.309,11.363,11.309,11.353,174044,0
2016-04-11,11.399,11.417,11.368,11.399,325201,0
2016-04-12,11.417,11.417,11.382,11.391,405057,0
2016-04-13,11.379,11.449,11.341,11.449,315285,0
2016-04-14,11.413,11.424,11.388,11.413,337268,0
2016-04-15,11.405,11.424,11.379,11.388,146932,0
2016-04-18,11.405,11.458,11.396,11.458,184186,0
2016-04-19,11.441,11.485,11.431,11.485,214343,0
2016-04-20,11.477,11.477,11.458,11.467,441293,0
2016-04-21,11.467,11.477,11.449,11.467,484922,0
2016-04-22,11.441,11.477,11.431,11.477,184089,0
2016-04-25,11.458,11.477,11.413,11.423,257486,0
2016-04-26,11.449,11.463,11.431,11.441,194872,0
2016-04-27,11.423,11.467,11.423,11.458,201760,0
2016-04-28,11.413,11.532,11.413,11.523,319062,0
2016-04-29,11.541,11.541,11.423,11.467,345525,0
2016-05-02,11.467,11.551,11.441,11.477,414976,0
2016-05-03,11.485,11.485,11.441,11.449,224429,0
2016-05-04,11.449,11.57,11.449,11.532,341872,0
2016-05-05,11.541,11.541,11.485,11.485,283933,0
2016-05-06,11.503,11.576,11.494,11.576,242764,0
2016-05-09,11.576,11.576,11.532,11.556,258686,0
2016-05-10,11.57,11.57,11.523,11.541,261227,0
2016-05-11,11.561,11.57,11.523,11.541,202595,0
2016-05-12,11.557,11.588,11.499,11.499,171893,0
2016-05-13,11.509,11.547,11.463,11.519,134250,0
2016-05-16,11.499,11.589,11.499,11.519,290604,0
2016-05-17,11.49,11.589,11.49,11.499,215747,0
2016-05-18,11.509,11.566,11.4,11.418,232585,0
2016-05-19,11.445,11.547,11.413,11.538,357321,0
2016-05-20,11.538,11.566,11.463,11.463,132170,0
2016-05-23,11.49,11.538,11.473,11.529,103316,0
2016-05-24,11.557,11.599,11.392,11.436,313694,0
2016-05-25,11.473,11.566,11.463,11.538,421252,0
2016-05-26,11.566,11.682,11.557,11.655,832313,0
2016-05-27,11.618,11.665,11.618,11.665,173891,0
2016-05-31,11.665,11.67,11.589,11.646,172178,0
2016-06-01,11.655,11.66,11.618,11.627,149733,0
2016-06-02,11.646,11.646,11.618,11.627,127402,0
2016-06-03,11.646,11.672,11.608,11.655,228849,0
2016-06-06,11.655,11.665,11.654,11.655,302820,0
2016-06-07,11.655,11.665,11.627,11.655,474825,0
2016-06-08,11.637,11.721,11.637,11.702,322929,0
2016-06-09,11.712,11.8,11.692,11.8,274101,0
2016-06-10,11.791,11.838,11.755,11.838,322960,0
2016-06-13,11.871,11.871,11.777,11.797,250080,0
2016-06-14,11.777,11.816,11.758,11.797,244660,0
2016-06-15,11.806,11.889,11.777,11.861,244228,0
2016-06-16,11.861,11.866,11.797,11.852,310899,0
2016-06-17,11.825,11.843,11.797,11.834,135052,0
2016-06-20,11.843,11.871,11.806,11.861,165133,0
2016-06-21,11.871,11.871,11.816,11.834,185201,0
2016-06-22,11.825,11.852,11.806,11.834,201594,0
2016-06-23,11.861,11.861,11.797,11.797,183918,0
2016-06-24,11.733,11.806,11.669,11.797,247648,0
2016-06-27,11.777,11.816,11.697,11.743,405334,0
2016-06-28,11.767,11.825,11.767,11.797,240560,0
2016-06-29,11.767,11.889,11.767,11.889,397053,0
2016-06-30,11.908,11.933,11.871,11.933,316501,0
2016-07-01,11.889,12.036,11.889,12.027,200019,0
2016-07-05,12.009,12.009,11.971,11.98,204969,0
2016-07-06,11.99,12.082,11.972,12.073,245058,0
2016-07-07,12.092,12.092,12.045,12.082,241329,0
2016-07-08,12.082,12.183,12.053,12.183,203486,0
2016-07-11,12.173,12.192,12.163,12.183,163591,0
2016-07-12,12.192,12.192,12.117,12.126,395568,0
2016-07-13,12.151,12.215,12.151,12.16,186109,0
2016-07-14,12.169,12.207,12.104,12.122,281183,0
2016-07-15,12.122,12.166,12.122,12.151,131614,0
2016-07-18,12.169,12.198,12.16,12.188,126904,0
2016-07-19,12.207,12.225,12.179,12.198,163306,0
2016-07-20,12.225,12.253,12.198,12.253,223518,0
2016-07-21,12.262,12.262,12.207,12.243,199771,0
2016-07-22,12.253,12.262,12.215,12.234,146063,0
2016-07-25,12.215,12.234,12.215,12.215,129491,0
2016-07-26,12.234,12.243,12.179,12.179,173569,0
2016-07-27,12.169,12.188,12.163,12.179,127604,0
2016-07-28,12.188,12.225,12.179,12.215,162602,0
2016-07-29,12.243,12.243,12.225,12.234,205941,0
2016-08-01,12.262,12.262,12.215,12.215,259076,0
2016-08-02,12.198,12.215,12.142,12.142,308588,0
2016-08-03,12.132,12.207,12.132,12.207,252466,0
2016-08-04,12.243,12.243,12.225,12.234,143347,0
2016-08-05,12.215,12.234,12.215,12.215,182642,0
2016-08-08,12.225,12.234,12.207,12.234,137346,0
2016-08-09,12.243,12.299,12.233,12.289,183906,0
2016-08-10,12.27,12.327,12.27,12.317,226790,0
2016-08-11,12.313,12.424,12.313,12.387,364945,0
2016-08-12,12.387,12.452,12.387,12.443,200412,0
2016-08-15,12.443,12.452,12.368,12.369,211344,0
2016-08-16,12.387,12.387,12.323,12.35,221423,0
2016-08-17,12.35,12.379,12.323,12.36,168227,0
2016-08-18,12.36,12.396,12.36,12.387,187160,0
2016-08-19,12.379,12.387,12.369,12.379,138745,0
2016-08-22,12.379,12.387,12.35,12.36,145359,0
2016-08-23,12.387,12.415,12.369,12.406,204936,0
2016-08-24,12.424,12.554,12.406,12.462,336112,0
2016-08-25,12.424,12.573,12.424,12.564,320870,0
2016-08-26,12.544,12.648,12.544,12.618,324348,0
2016-08-29,12.628,12.666,12.618,12.657,245620,0
2016-08-30,12.666,12.666,12.582,12.628,244703,0
2016-08-31,12.648,12.693,12.61,12.684,288808,0
2016-09-01,12.684,12.703,12.481,12.544,335004,0
2016-09-02,12.535,12.573,12.517,12.527,212090,0
2016-09-06,12.601,12.601,12.443,12.535,291653,0
2016-09-07,12.554,12.582,12.517,12.582,206412,0
2016-09-08,12.554,12.582,12.535,12.535,190349,0
2016-09-09,12.535,12.535,12.332,12.34,280897,0
2016-09-12,12.379,12.462,12.361,12.462,193782,0
2016-09-13,12.421,12.476,12.112,12.206,326236,0
2016-09-14,12.271,12.3,12.254,12.263,214157,0
2016-09-15,12.29,12.328,12.225,12.328,211859,0
2016-09-16,12.29,12.364,12.271,12.364,99105,0
2016-09-19,12.448,12.495,12.345,12.412,239051,0
2016-09-20,12.448,12.455,12.28,12.345,253083,0
2016-09-21,12.402,12.44,12.318,12.44,187664,0
2016-09-22,12.458,12.541,12.44,12.523,302892,0
2016-09-23,12.541,12.541,12.402,12.421,174619,0
2016-09-26,12.44,12.451,12.336,12.336,177032,0
2016-09-27,12.392,12.453,12.374,12.44,207821,0
2016-09-28,12.477,12.559,12.448,12.504,215470,0
2016-09-29,12.486,12.486,12.412,12.421,157016,0
2016-09-30,12.44,12.523,12.43,12.448,262572,0
2016-10-03,12.477,12.532,12.477,12.532,167841,0
2016-10-04,12.495,12.508,12.355,12.384,254570,0
2016-10-05,12.402,12.412,12.263,12.28,304676,0
2016-10-06,12.271,12.3,12.225,12.263,303981,0
2016-10-07,12.318,12.364,12.215,12.234,262780,0
2016-10-10,12.29,12.3,12.254,12.271,134898,0
2016-10-11,12.29,12.29,12.178,12.188,332786,0
2016-10-12,12.15,12.207,12.131,12.188,213980,0
2016-10-13,12.141,12.178,12.131,12.159,191248,0
2016-10-14,12.159,12.188,12.131,12.141,173100,0
2016-10-17,12.178,12.178,12.057,12.087,312181,0
2016-10-18,12.103,12.112,12.047,12.087,188814,0
2016-10-19,12.067,12.15,12.067,12.141,198388,0
2016-10-20,12.141,12.168,12.108,12.131,143070,0
2016-10-21,12.103,12.131,12.095,12.121,228278,0
2016-10-24,12.121,12.159,12.121,12.131,223682,0
2016-10-25,12.131,12.168,12.121,12.15,384030,0
2016-10-26,12.159,12.159,12.131,12.141,141219,0
2016-10-27,12.15,12.159,12.103,12.121,269676,0
2016-10-28,12.112,12.121,12.095,12.112,173423,0
2016-10-31,12.103,12.131,11.991,12.067,260046,0
2016-11-01,12.047,12.095,12.019,12.028,134117,0
2016-11-02,12.047,12.057,11.918,11.953,274176,0
2016-11-03,11.918,11.981,11.918,11.934,173591,0
2016-11-04,11.934,12,11.934,11.962,220723,0
2016-11-07,12.01,12.042,11.859,11.879,303400,0
2016-11-08,11.879,11.953,11.87,11.925,180054,0
2016-11-09,11.794,11.889,11.739,11.755,305555,0
2016-11-10,11.681,11.711,11.57,11.577,743853,0
2016-11-11,11.55,11.606,11.437,11.55,366143,0
2016-11-14,11.512,11.521,11.361,11.446,623274,0
2016-11-15,11.446,11.57,11.446,11.54,426108,0
2016-11-16,11.55,11.644,11.537,11.606,434760,0
2016-11-17,11.644,11.644,11.577,11.616,266344,0
2016-11-18,11.671,11.671,11.625,11.644,256233,0
2016-11-21,11.691,11.691,11.606,11.635,314978,0
2016-11-22,11.635,11.691,11.586,11.644,547192,0
2016-11-23,11.586,11.637,11.544,11.596,352328,0
2016-11-25,11.577,11.681,11.577,11.663,76382,0
2016-11-28,11.681,11.729,11.681,11.711,287398,0
2016-11-29,11.711,11.756,11.708,11.748,207073,0
2016-11-30,11.671,11.729,11.596,11.681,264154,0
2016-12-01,11.663,11.681,11.635,11.644,280935,0
2016-12-02,11.681,11.765,11.671,11.729,161544,0
2016-12-05,11.739,11.804,11.739,11.795,326378,0
2016-12-06,11.785,11.86,11.785,11.86,327542,0
2016-12-07,11.87,12.012,11.86,11.993,432489,0
2016-12-08,12.013,12.013,11.87,11.95,497358,0
2016-12-09,12.031,12.05,11.86,11.87,395816,0
2016-12-12,11.88,11.914,11.828,11.909,358552,0
2016-12-13,11.87,11.919,11.832,11.89,433691,0
2016-12-14,11.89,11.964,11.813,11.823,357625,0
2016-12-15,11.832,11.86,11.784,11.794,335459,0
2016-12-16,11.851,11.87,11.823,11.86,246857,0
2016-12-19,11.9,11.909,11.86,11.89,399987,0
2016-12-20,11.87,11.936,11.87,11.909,292050,0
2016-12-21,11.89,11.926,11.88,11.9,349357,0
2016-12-22,11.9,12.011,11.874,12.003,395466,0
2016-12-23,12.022,12.08,11.989,12.05,301837,0
2016-12-27,12.05,12.098,12.003,12.097,255402,0
2016-12-28,12.164,12.27,12.108,12.194,539122,0
2016-12-29,12.212,12.307,12.212,12.289,320529,0
2016-12-30,12.307,12.393,12.302,12.365,488009,0
2017-01-03,12.327,12.507,12.327,12.489,922514,0
2017-01-04,12.489,12.546,12.432,12.498,1180181,0
2017-01-05,12.461,12.536,12.442,12.48,1069701,0
2017-01-06,12.48,12.517,12.403,12.432,301794,0
2017-01-09,12.422,12.461,12.375,12.393,419662,0
2017-01-10,12.355,12.393,12.327,12.327,266839,0
2017-01-11,12.299,12.375,12.299,12.355,305763,0
2017-01-12,12.327,12.365,12.327,12.345,361752,0
2017-01-13,12.317,12.355,12.307,12.317,296120,0
2017-01-17,12.336,12.413,12.307,12.403,499552,0
2017-01-18,12.375,12.403,12.327,12.327,380964,0
2017-01-19,12.345,12.345,12.279,12.307,252791,0
2017-01-20,12.289,12.299,12.251,12.289,200108,0
2017-01-23,12.27,12.336,12.251,12.327,198536,0
2017-01-24,12.327,12.365,12.315,12.345,191932,0
2017-01-25,12.355,12.365,12.279,12.327,327776,0
2017-01-26,12.317,12.375,12.27,12.375,246569,0
2017-01-27,12.375,12.419,12.375,12.403,189980,0
2017-01-30,12.442,12.442,12.385,12.403,211305,0
2017-01-31,12.385,12.442,12.375,12.442,231432,0
2017-02-01,12.432,12.442,12.413,12.442,162284,0
2017-02-02,12.403,12.426,12.355,12.422,364002,0
2017-02-03,12.413,12.461,12.403,12.451,213979,0
2017-02-06,12.461,12.47,12.413,12.442,186578,0
2017-02-07,12.48,12.48,12.445,12.47,165248,0
2017-02-08,12.47,12.489,12.432,12.489,265558,0
2017-02-09,12.47,12.538,12.451,12.517,240879,0
2017-02-10,12.527,12.527,12.507,12.507,208225,0
2017-02-13,12.498,12.567,12.47,12.48,180446,0
2017-02-14,12.451,12.585,12.451,12.547,250766,0
2017-02-15,12.547,12.547,12.37,12.413,329950,0
2017-02-16,12.393,12.48,12.392,12.461,203040,0
2017-02-17,12.489,12.557,12.461,12.557,137401,0
2017-02-21,12.557,12.595,12.432,12.508,280525,0
2017-02-22,12.537,12.557,12.484,12.537,189295,0
2017-02-23,12.547,12.595,12.537,12.575,162522,0
2017-02-24,12.585,12.653,12.585,12.633,240324,0
2017-02-27,12.681,12.681,12.633,12.662,256780,0
2017-02-28,12.69,12.735,12.653,12.7,315179,0
2017-03-01,12.681,12.69,12.451,12.498,615889,0
2017-03-02,12.518,12.557,12.498,12.537,202753,0
2017-03-03,12.48,12.557,12.48,12.557,167628,0
2017-03-06,12.547,12.585,12.464,12.489,239137,0
2017-03-07,12.48,12.567,12.47,12.518,207306,0
2017-03-08,12.498,12.498,12.345,12.393,347181,0
2017-03-09,12.413,12.413,12.24,12.279,385081,0
2017-03-10,12.279,12.336,12.23,12.27,276480,0
2017-03-13,12.26,12.289,12.153,12.202,289674,0
2017-03-14,12.202,12.24,12.134,12.23,252189,0
2017-03-15,12.211,12.394,12.211,12.386,281192,0
2017-03-16,12.386,12.386,12.317,12.386,189666,0
2017-03-17,12.404,12.472,12.376,12.433,164477,0
2017-03-20,12.414,12.51,12.414,12.453,213743,0
2017-03-21,12.404,12.482,12.337,12.366,340504,0
2017-03-22,12.327,12.472,12.327,12.414,180111,0
2017-03-23,12.394,12.5,12.386,12.472,153955,0
2017-03-24,12.472,12.539,12.463,12.52,199542,0
2017-03-27,12.5,12.539,12.5,12.539,167822,0
2017-03-28,12.5,12.559,12.5,12.529,215364,0
2017-03-29,12.549,12.569,12.522,12.549,128538,0
2017-03-30,12.559,12.674,12.559,12.646,203852,0
2017-03-31,12.626,12.693,12.616,12.683,198450,0
2017-04-03,12.646,12.703,12.643,12.703,171242,0
2017-04-04,12.683,12.713,12.674,12.674,179537,0
2017-04-05,12.665,12.693,12.642,12.665,165154,0
2017-04-06,12.636,12.722,12.636,12.703,128396,0
2017-04-07,12.713,12.742,12.713,12.722,162946,0
2017-04-10,12.732,12.77,12.72,12.752,142885,0
2017-04-11,12.771,12.8,12.732,12.8,175164,0
2017-04-12,12.781,12.81,12.761,12.79,124992,0
2017-04-13,12.8,12.84,12.781,12.84,92056,0
2017-04-17,12.84,12.858,12.742,12.752,123829,0
2017-04-18,12.742,12.849,12.742,12.82,173238,0
2017-04-19,12.83,12.868,12.81,12.868,198029,0
2017-04-20,12.83,12.849,12.8,12.84,140649,0
2017-04-21,12.82,12.83,12.79,12.81,75367,0
2017-04-24,12.82,12.851,12.79,12.849,112005,0
2017-04-25,12.849,12.887,12.849,12.868,184469,0
2017-04-26,12.858,12.907,12.84,12.877,150314,0
2017-04-27,12.897,12.916,12.877,12.897,167798,0
2017-04-28,12.916,12.994,12.879,12.994,200426,0
2017-05-01,12.975,13.024,12.965,12.994,158569,0
2017-05-02,13.004,13.024,12.849,12.858,207727,0
2017-05-03,12.858,12.907,12.81,12.907,214143,0
2017-05-04,12.907,12.955,12.887,12.936,214138,0
2017-05-05,12.945,13.024,12.945,12.984,249015,0
2017-05-08,12.975,12.994,12.916,12.936,141353,0
2017-05-09,12.936,12.936,12.858,12.868,181528,0
2017-05-10,12.868,12.898,12.83,12.849,137080,0
2017-05-11,12.849,12.966,12.84,12.946,162896,0
2017-05-12,12.927,12.975,12.87,12.917,147400,0
2017-05-15,12.917,12.946,12.917,12.937,130427,0
2017-05-16,12.946,13.025,12.927,13.025,128347,0
2017-05-17,12.995,13.025,12.947,13.005,140574,0
2017-05-18,12.995,13.006,12.946,12.985,155785,0
2017-05-19,12.946,13.073,12.917,12.966,199735,0
2017-05-22,12.995,13.093,12.975,13.005,143393,0
2017-05-23,12.995,13.054,12.995,13.044,254584,0
2017-05-24,13.054,13.054,13.025,13.044,157084,0
2017-05-25,13.054,13.132,13.054,13.103,195531,0
2017-05-26,13.122,13.141,13.093,13.141,235608,0
2017-05-30,13.112,13.141,13.064,13.103,261802,0
2017-05-31,13.073,13.122,13.064,13.112,233406,0
2017-06-01,13.103,13.122,13.093,13.112,160264,0
2017-06-02,13.122,13.17,13.093,13.17,173670,0
2017-06-05,13.17,13.17,13.122,13.17,139048,0
2017-06-06,13.161,13.2,13.122,13.18,148786,0
2017-06-07,13.18,13.219,13.141,13.219,186224,0
2017-06-08,13.19,13.239,13.17,13.239,214214,0
2017-06-09,13.229,13.249,13.18,13.2,140610,0
2017-06-12,13.18,13.21,13.132,13.132,102337,0
2017-06-13,13.161,13.195,13.122,13.122,303435,0
2017-06-14,13.142,13.24,13.142,13.181,182362,0
2017-06-15,13.171,13.211,13.073,13.112,255765,0
2017-06-16,13.103,13.201,13.103,13.171,124259,0
2017-06-19,13.191,13.211,13.093,13.132,157210,0
2017-06-20,13.122,13.171,13.112,13.171,116915,0
2017-06-21,13.171,13.211,13.132,13.142,179953,0
2017-06-22,13.171,13.25,13.142,13.161,147463,0
2017-06-23,13.152,13.181,13.122,13.152,110832,0
2017-06-26,13.191,13.22,13.103,13.142,190114,0
2017-06-27,13.142,13.181,13.132,13.152,140881,0
2017-06-28,13.161,13.25,13.103,13.211,236663,0
2017-06-29,13.201,13.201,13.015,13.073,222315,0
2017-06-30,13.112,13.201,13.064,13.171,171321,0
2017-07-03,13.201,13.201,13.073,13.083,117438,0
2017-07-05,13.073,13.105,13.015,13.083,111616,0
2017-07-06,13.054,13.132,13.034,13.054,204848,0
2017-07-07,13.054,13.152,13.015,13.122,162926,0
2017-07-10,13.112,13.201,13.103,13.171,134144,0
2017-07-11,13.142,13.162,13.073,13.122,131803,0
2017-07-12,13.122,13.27,13.122,13.251,187064,0
2017-07-13,13.241,13.241,13.171,13.201,153239,0
2017-07-14,13.211,13.241,13.211,13.211,168743,0
2017-07-17,13.221,13.28,13.221,13.28,215117,0
2017-07-18,13.27,13.27,13.201,13.231,193161,0
2017-07-19,13.251,13.251,13.231,13.241,179557,0
2017-07-20,13.241,13.28,13.211,13.26,131894,0
2017-07-21,13.26,13.28,13.259,13.27,90471,0
2017-07-24,13.27,13.27,13.221,13.251,142398,0
2017-07-25,13.231,13.25,13.191,13.211,204152,0
2017-07-26,13.201,13.241,13.201,13.241,117255,0
2017-07-27,13.221,13.241,13.221,13.241,131403,0
2017-07-28,13.241,13.241,13.217,13.241,161309,0
2017-07-31,13.26,13.28,13.241,13.28,240323,0
2017-08-01,13.251,13.29,13.212,13.27,208361,0
2017-08-02,13.29,13.309,13.241,13.29,272189,0
2017-08-03,13.29,13.378,13.273,13.378,115032,0
2017-08-04,13.339,13.339,13.28,13.319,112155,0
2017-08-07,13.339,13.358,13.319,13.339,153360,0
2017-08-08,13.329,13.339,13.299,13.319,189152,0
2017-08-09,13.299,13.319,13.28,13.309,169018,0
2017-08-10,13.309,13.309,13.083,13.161,538685,0
2017-08-11,13.152,13.182,13.072,13.142,195691,0
2017-08-14,13.172,13.252,13.122,13.162,171126,0
2017-08-15,13.152,13.182,13.132,13.162,160567,0
2017-08-16,13.132,13.159,13.103,13.152,159604,0
2017-08-17,13.132,13.152,13.093,13.112,162114,0
2017-08-18,13.122,13.222,13.112,13.192,128869,0
2017-08-21,13.182,13.222,13.172,13.192,87298,0
2017-08-22,13.222,13.31,13.202,13.202,190261,0
2017-08-23,13.192,13.271,13.192,13.271,127144,0
2017-08-24,13.271,13.281,13.252,13.261,140058,0
2017-08-25,13.271,13.293,13.212,13.252,214072,0
2017-08-28,13.242,13.261,13.212,13.252,115135,0
2017-08-29,13.232,13.3,13.232,13.3,118996,0
2017-08-30,13.271,13.31,13.271,13.291,86811,0
2017-08-31,13.32,13.33,13.3,13.31,148768,0
2017-09-01,13.31,13.385,13.31,13.35,108488,0
2017-09-05,13.32,13.35,13.252,13.291,157675,0
2017-09-06,13.3,13.41,13.3,13.4,131966,0
2017-09-07,13.38,13.4,13.35,13.37,140772,0
2017-09-08,13.32,13.345,13.31,13.31,92817,0
2017-09-11,13.32,13.33,13.32,13.33,108802,0
2017-09-12,13.33,13.34,13.3,13.3,161751,0
2017-09-13,13.33,13.35,13.271,13.35,120851,0
2017-09-14,13.36,13.38,13.3,13.37,86398,0
2017-09-15,13.35,13.4,13.33,13.36,95268,0
2017-09-18,13.36,13.43,13.36,13.43,127209,0
2017-09-19,13.43,13.43,13.38,13.38,127412,0
2017-09-20,13.38,13.43,13.38,13.43,115982,0
2017-09-21,13.43,13.45,13.4,13.425,108358,0
2017-09-22,13.43,13.454,13.38,13.42,143698,0
2017-09-25,13.4,13.489,13.38,13.48,783785,0
2017-09-26,13.45,13.499,13.43,13.46,93601,0
2017-09-27,13.47,13.48,13.42,13.46,104427,0
2017-09-28,13.45,13.47,13.42,13.44,146467,0
2017-09-29,13.46,13.499,13.45,13.499,146359,0
2017-10-02,13.529,13.569,13.46,13.569,158763,0
2017-10-03,13.559,13.589,13.48,13.489,161530,0
2017-10-04,13.549,13.569,13.499,13.569,220942,0
2017-10-05,13.539,13.559,13.38,13.4,179244,0
2017-10-06,13.4,13.45,13.37,13.4,143371,0
2017-10-09,13.39,13.392,13.31,13.35,249504,0
2017-10-10,13.39,13.42,13.37,13.41,168513,0
2017-10-11,13.41,13.42,13.375,13.415,191438,0
2017-10-12,13.39,13.42,13.36,13.39,198436,0
2017-10-13,13.43,13.46,13.41,13.44,198568,0
2017-10-16,13.44,13.47,13.44,13.46,89018,0
2017-10-17,13.47,13.51,13.47,13.48,116910,0
2017-10-18,13.5,13.51,13.46,13.51,108716,0
2017-10-19,13.49,13.5,13.46,13.48,120305,0
2017-10-20,13.47,13.49,13.45,13.47,96765,0
2017-10-23,13.46,13.53,13.45,13.46,156319,0
2017-10-24,13.4693,13.47,13.41,13.42,126706,0
2017-10-25,13.39,13.48,13.35,13.4,315636,0
2017-10-26,13.4,13.4,13.32,13.33,206924,0
2017-10-27,13.34,13.38,13.34,13.36,114438,0
2017-10-30,13.3601,13.37,13.33,13.33,123221,0
2017-10-31,13.37,13.4,13.34,13.36,178434,0
2017-11-01,13.38,13.44,13.3776,13.43,149051,0
2017-11-02,13.41,13.5,13.39,13.5,218396,0
2017-11-03,13.46,13.48,13.41,13.43,149369,0
2017-11-06,13.5,13.5,13.5,13.5,105358,0
2017-11-07,13.47,13.48,13.4038,13.42,155852,0
2017-11-08,13.42,13.44,13.41,13.41,141597,0
2017-11-09,13.31,13.4,13.31,13.31,228175,0
2017-11-10,13.3,13.34,13.26,13.28,84018,0
