Date,Open,High,Low,Close,Volume,OpenInt
2006-11-21,24.068,24.068,24.068,24.068,0,0
2006-11-22,24.068,24.305,24.068,24.125,188376,0
2006-11-24,24.068,24.25,24.068,24.192,22046,0
2006-11-27,24.192,24.305,24.068,24.112,43614,0
2006-11-28,24.192,24.855,24.14,24.49,42085,0
2006-11-29,24.552,25.214,24.552,24.975,79985,0
2006-11-30,25.214,26.176,24.975,25.516,123359,0
2006-12-01,25.638,25.996,25.401,25.516,71459,0
2006-12-04,25.692,25.873,25.394,25.751,55444,0
2006-12-05,25.751,25.78,25.32,25.656,35971,0
2006-12-06,25.418,25.873,25.284,25.708,45790,0
2006-12-07,25.692,25.751,25.091,25.214,27193,0
2006-12-08,25.516,25.873,24.677,24.896,45865,0
2006-12-11,25.08,25.516,24.419,25.332,59621,0
2006-12-12,25.033,25.873,25.033,25.623,52630,0
2006-12-13,25.692,25.751,25.033,25.271,41198,0
2006-12-14,24.125,24.305,24.068,24.068,489255,0
2006-12-15,24.068,24.125,24.068,24.068,128670,0
2006-12-18,24.068,24.112,24.068,24.107,127951,0
2006-12-19,24.083,24.107,24.068,24.068,125934,0
2006-12-20,24.096,24.192,24.068,24.068,96882,0
2006-12-21,24.068,24.068,23.626,23.634,98737,0
2006-12-22,23.877,24.068,23.634,24.033,27920,0
2006-12-26,23.948,24.068,23.805,23.948,32269,0
2006-12-27,23.991,24.096,23.788,24.083,33156,0
2006-12-28,24.107,24.221,23.991,24.207,42406,0
2006-12-29,24.207,24.468,24.107,24.462,44017,0
2007-01-03,24.413,24.462,23.775,24.051,64860,0
2007-01-04,23.928,24.004,23.506,23.748,67837,0
2007-01-05,23.991,23.991,23.506,23.618,42325,0
2007-01-08,23.544,24.029,23.506,23.711,51182,0
2007-01-09,23.582,23.991,23.391,23.711,62119,0
2007-01-10,23.629,23.864,23.276,23.506,66872,0
2007-01-11,23.391,23.629,23.325,23.618,65662,0
2007-01-12,23.618,23.629,23.378,23.45,42893,0
2007-01-16,23.336,23.569,23.289,23.45,61719,0
2007-01-17,23.289,23.479,23.084,23.232,65985,0
2007-01-18,23.218,23.325,22.555,23.132,109682,0
2007-01-19,22.951,23.506,22.662,23.171,71459,0
2007-01-22,23.097,23.336,22.748,23.026,74265,0
2007-01-23,22.905,23.208,22.207,22.89,174779,0
2007-01-24,23.026,23.026,22.45,22.629,177604,0
2007-01-25,22.662,23.026,22.615,22.833,109761,0
2007-01-26,22.569,22.905,22.424,22.833,107507,0
2007-01-29,22.852,23.289,22.76,23.118,56004,0
2007-01-30,23.3,23.325,22.905,23.026,113549,0
2007-01-31,23.144,23.232,22.927,23.039,90614,0
2007-02-01,23.039,23.325,23.026,23.208,78218,0
2007-02-02,23.251,23.312,22.965,23.186,80871,0
2007-02-05,23.058,23.506,23.058,23.118,107673,0
2007-02-06,23.144,23.336,22.927,23.144,114186,0
2007-02-07,23.196,23.435,23.084,23.186,95599,0
2007-02-08,23.336,23.349,22.94,23.325,87637,0
2007-02-09,23.363,23.363,23,23.084,54713,0
2007-02-12,23.118,23.157,22.927,23.144,67993,0
2007-02-13,23.144,23.144,22.662,22.94,165603,0
2007-02-14,22.45,22.965,22.45,22.905,151444,0
2007-02-15,22.905,22.905,22.604,22.786,93744,0
2007-02-16,22.786,22.905,22.471,22.59,119412,0
2007-02-20,22.353,22.662,22.073,22.45,191519,0
2007-02-21,22.424,22.81,22.328,22.737,199404,0
2007-02-22,22.494,22.845,22.328,22.737,183471,0
2007-02-23,22.555,23.108,22.555,22.881,84010,0
2007-02-26,22.989,23.084,22.662,22.989,99218,0
2007-02-27,23,23,22.34,22.569,120061,0
2007-02-28,22.774,22.965,22.314,22.905,105575,0
2007-03-01,22.845,22.852,22.362,22.696,85300,0
2007-03-02,22.686,22.867,22.303,22.371,93829,0
2007-03-05,22.555,22.555,22.159,22.303,95031,0
2007-03-06,22.303,22.471,22.073,22.362,109198,0
2007-03-07,22.362,22.398,22.121,22.29,99703,0
2007-03-08,22.353,22.629,22.047,22.121,154420,0
2007-03-09,22.015,22.232,22.001,22.059,77330,0
2007-03-12,22.015,22.097,21.819,22.041,135031,0
2007-03-13,21.698,21.895,21.47,21.758,256299,0
2007-03-14,21.674,21.796,21.119,21.549,223459,0
2007-03-15,21.538,21.866,21.387,21.496,175665,0
2007-03-16,21.577,21.758,21.181,21.219,124965,0
2007-03-19,21.181,21.519,21.181,21.496,185803,0
2007-03-20,21.387,21.509,21.302,21.434,213811,0
2007-03-21,21.485,21.674,21.347,21.485,219280,0
2007-03-22,21.564,21.758,21.47,21.674,231516,0
2007-03-23,21.698,21.908,21.64,21.866,286545,0
2007-03-26,21.784,21.939,21.698,21.882,119575,0
2007-03-27,21.882,22.132,21.698,21.908,137282,0
2007-03-28,21.919,22.45,21.773,22.169,133500,0
2007-03-29,22.18,22.604,22.109,22.59,106053,0
2007-03-30,22.696,22.76,22.303,22.748,91660,0
2007-04-02,22.819,22.819,22.439,22.649,66473,0
2007-04-03,22.748,22.81,22.59,22.795,77894,0
2007-04-04,22.795,22.833,22.371,22.543,118449,0
2007-04-05,22.543,22.662,22.439,22.604,75479,0
2007-04-09,22.53,22.709,22.207,22.371,150240,0
2007-04-10,22.25,22.383,22.121,22.169,117645,0
2007-04-11,22.159,22.471,22.047,22.145,99379,0
2007-04-12,21.949,22.059,21.85,22.015,132374,0
2007-04-13,22.159,22.232,21.939,21.939,105176,0
2007-04-16,22.001,22.145,21.919,21.939,142995,0
2007-04-17,21.986,22.18,21.949,22.001,158847,0
2007-04-18,21.96,22.097,21.746,21.895,228373,0
2007-04-19,21.796,22.015,21.784,21.949,114902,0
2007-04-20,21.939,22.121,21.866,22.073,165043,0
2007-04-23,22.109,22.159,21.895,22.041,251064,0
2007-04-24,22.041,22.132,21.919,22.109,169229,0
2007-04-25,22.194,22.505,22.132,22.371,166572,0
2007-04-26,22.457,22.629,22.328,22.629,150240,0
2007-04-27,22.604,22.629,22.424,22.629,103885,0
2007-04-30,22.569,22.748,22.371,22.383,139939,0
2007-05-01,22.383,22.615,22.219,22.59,134706,0
2007-05-02,22.709,22.722,22.439,22.519,136962,0
2007-05-03,22.642,22.748,22.543,22.696,108958,0
2007-05-04,22.737,22.76,22.569,22.629,98494,0
2007-05-07,22.662,22.686,22.53,22.58,119983,0
2007-05-08,22.604,22.852,22.543,22.673,147580,0
2007-05-09,22.673,22.867,22.649,22.774,122638,0
2007-05-10,22.686,22.845,22.543,22.696,114994,0
2007-05-11,22.81,22.905,22.774,22.881,104283,0
2007-05-14,22.881,23.039,22.833,22.927,124557,0
2007-05-15,22.786,22.89,22.53,22.615,158519,0
2007-05-16,22.748,22.867,22.457,22.867,195547,0
2007-05-17,23.026,23.026,22.686,22.76,118690,0
2007-05-18,22.845,23.013,22.696,22.927,112175,0
2007-05-21,22.979,23.039,22.737,22.81,102922,0
2007-05-22,22.905,22.927,22.58,22.696,151282,0
2007-05-23,22.905,22.94,22.484,22.555,180815,0
2007-05-24,22.543,22.696,22.439,22.494,92380,0
2007-05-25,22.494,22.737,22.34,22.662,106786,0
2007-05-29,22.662,22.709,22.362,22.494,156350,0
2007-05-30,22.328,22.471,22.159,22.439,282609,0
2007-05-31,22.383,22.748,22.383,22.505,174539,0
2007-06-01,22.662,22.673,22.494,22.58,137852,0
2007-06-04,22.53,22.696,22.439,22.629,145169,0
2007-06-05,22.696,22.696,22.484,22.555,136801,0
2007-06-06,22.543,22.555,22.314,22.45,174297,0
2007-06-07,22.45,22.471,22.001,22.232,181697,0
2007-06-08,22.18,22.303,22.001,22.232,94072,0
2007-06-11,22.25,22.263,21.931,22.086,149592,0
2007-06-12,21.949,22.028,21.662,21.833,136151,0
2007-06-13,21.974,22.18,21.843,22.169,172609,0
2007-06-14,21.866,22.015,21.758,21.843,155630,0
2007-06-15,21.882,22.059,21.819,22.015,130199,0
2007-06-18,22.028,22.25,21.949,22.169,111293,0
2007-06-19,22.041,22.263,22.015,22.207,124166,0
2007-06-20,22.243,22.277,21.819,21.833,156434,0
2007-06-21,21.819,22.073,21.662,21.949,153138,0
2007-06-22,21.882,21.882,21.53,21.63,123283,0
2007-06-25,21.519,21.806,21.496,21.591,115633,0
2007-06-26,21.647,21.784,21.361,21.577,142514,0
2007-06-27,21.47,21.64,21.361,21.496,126741,0
2007-06-28,21.455,21.519,21.168,21.347,176069,0
2007-06-29,21.373,21.758,21.373,21.63,174459,0
2007-07-02,21.63,21.895,21.577,21.882,120462,0
2007-07-03,21.96,21.986,21.819,21.939,62689,0
2007-07-05,21.882,21.986,21.784,21.974,86267,0
2007-07-06,21.882,22.047,21.724,21.986,101633,0
2007-07-09,21.986,22.047,21.843,21.96,103724,0
2007-07-10,21.931,21.931,21.617,21.784,129959,0
2007-07-11,21.784,21.819,21.577,21.758,121029,0
2007-07-12,21.538,21.833,21.538,21.713,146052,0
2007-07-13,21.591,21.758,21.361,21.455,133500,0
2007-07-16,21.277,21.398,21.142,21.206,243257,0
2007-07-17,21.087,21.347,21.04,21.263,195945,0
2007-07-18,21.142,21.245,20.954,21.206,155787,0
2007-07-19,21.219,21.53,21.119,21.323,149113,0
2007-07-20,21.181,21.277,20.941,21.181,122069,0
2007-07-23,20.11,21.336,20.11,20.929,157562,0
2007-07-24,20.841,20.841,20.233,20.504,245754,0
2007-07-25,20.72,20.901,19.607,20.146,214048,0
2007-07-26,19.95,19.972,19.173,19.659,232639,0
2007-07-27,19.35,19.71,18.851,19.364,219204,0
2007-07-30,19.364,19.645,19.35,19.607,143873,0
2007-07-31,19.629,19.9,19.428,19.506,140822,0
2007-08-01,19.506,19.506,18.271,18.695,359697,0
2007-08-02,19.784,20.027,18.838,19.106,274477,0
2007-08-03,19.144,19.219,18.823,18.861,110646,0
2007-08-06,18.721,18.828,17.877,18.491,300794,0
2007-08-07,18.248,18.429,18.083,18.338,227324,0
2007-08-08,17.263,18.786,17.263,18.384,256056,0
2007-08-09,18.083,18.384,18.014,18.144,199648,0
2007-08-10,17.9,18.144,17.248,17.853,260002,0
2007-08-13,17.964,18.158,17.782,17.822,139939,0
2007-08-14,17.711,17.711,16.999,17.191,267398,0
2007-08-15,16.017,16.999,16.017,16.166,381747,0
2007-08-16,15.682,16.205,14.939,16.079,554759,0
2007-08-17,17.118,17.442,16.528,17.372,248566,0
2007-08-20,17.782,18.208,17.128,18.195,262503,0
2007-08-21,18.045,18.567,17.914,18.442,205194,0
2007-08-22,18.645,19.013,18.442,18.861,207532,0
2007-08-23,19.042,19.208,18.144,18.851,168021,0
2007-08-24,18.683,19.157,18.683,19.093,147499,0
2007-08-27,19.093,19.093,18.633,18.874,126741,0
2007-08-28,18.721,18.747,18.478,18.603,123593,0
2007-08-29,18.623,18.695,18.454,18.695,134141,0
2007-08-30,18.67,18.808,18.539,18.623,103168,0
2007-08-31,18.991,19.106,18.797,18.979,136634,0
2007-09-04,19.032,19.219,18.616,18.707,146936,0
2007-09-05,18.58,18.721,18.338,18.616,151844,0
2007-09-06,18.734,18.9,18.59,18.861,114509,0
2007-09-07,18.616,18.616,18.271,18.423,105901,0
2007-09-10,18.539,18.567,17.889,18.26,150638,0
2007-09-11,18.429,18.539,18.227,18.423,126817,0
2007-09-12,18.423,18.616,18.271,18.59,112738,0
2007-09-13,18.442,18.567,18.325,18.397,133821,0
2007-09-14,18.312,18.397,18.094,18.284,144682,0
2007-09-17,18.117,18.195,17.795,18.158,139613,0
2007-09-18,18.208,18.623,17.988,18.567,218152,0
2007-09-19,18.683,18.808,18.07,18.26,209138,0
2007-09-20,18.144,18.338,17.964,18.056,147903,0
2007-09-21,18.083,18.338,17.865,18.208,289693,0
2007-09-24,18.248,18.384,17.94,17.999,169309,0
2007-09-25,17.877,18.271,17.553,17.9,199727,0
2007-09-26,17.952,18.384,17.889,18.045,129635,0
2007-09-27,18.083,18.158,17.973,18.094,159169,0
2007-09-28,18.105,18.325,17.9,18.105,219842,0
2007-10-01,18.158,18.429,18.117,18.297,141220,0
2007-10-02,18.423,18.623,18.169,18.466,157966,0
2007-10-03,17.399,18.442,17.399,18.351,178721,0
2007-10-04,18.284,18.442,18.26,18.384,111128,0
2007-10-05,18.491,18.747,18.397,18.59,180413,0
2007-10-08,18.59,18.657,18.466,18.59,144366,0
2007-10-09,18.657,19.285,18.58,18.861,227562,0
2007-10-10,18.851,19.093,18.707,19.079,177197,0
2007-10-11,18.991,18.996,18.454,18.747,157229,0
2007-10-12,18.504,18.808,15.285,18.721,127464,0
2007-10-15,18.786,19.467,18.442,18.623,137685,0
2007-10-16,18.554,19.272,18.237,18.442,146611,0
2007-10-17,18.554,19.23,18.083,18.366,192564,0
2007-10-18,18.248,18.411,18.195,18.366,181697,0
2007-10-19,18.325,18.683,17.999,18.083,117885,0
2007-10-22,17.999,18.248,17.877,18.195,160297,0
2007-10-23,18.237,18.623,17.988,18.271,195547,0
2007-10-24,18.271,18.429,17.877,18.248,159892,0
2007-10-25,18.284,18.325,18.094,18.297,152015,0
2007-10-26,18.338,18.491,18.158,18.423,182016,0
2007-10-29,18.491,18.734,18.442,18.657,176308,0
2007-10-30,18.683,18.721,18.504,18.616,181615,0
2007-10-31,18.707,19.093,18.504,18.874,186530,0
2007-11-01,18.76,18.76,18.411,18.466,157475,0
2007-11-02,18.567,18.76,18.539,18.734,207856,0
2007-11-05,18.645,18.734,18.454,18.67,189746,0
2007-11-06,18.695,18.772,18.516,18.734,146455,0
2007-11-07,18.504,18.645,18.169,18.248,185718,0
2007-11-08,19.285,19.285,18.219,18.384,550655,0
2007-11-09,18.297,18.516,18.219,18.284,248154,0
2007-11-12,18.429,18.429,17.782,17.877,219801,0
2007-11-13,17.952,18.169,17.795,18.144,236740,0
2007-11-14,18.411,18.411,17.782,17.877,270057,0
2007-11-15,17.795,18.014,17.083,17.418,313989,0
2007-11-16,17.205,17.386,16.988,17.205,216625,0
2007-11-19,17.236,17.3,16.577,16.903,299262,0
2007-11-20,16.879,17.312,16.336,16.924,325585,0
2007-11-21,16.912,16.936,16.454,16.839,255710,0
2007-11-23,16.879,16.974,16.674,16.903,164720,0
2007-11-26,17.045,17.045,16.541,16.634,275045,0
2007-11-27,16.528,16.912,16.514,16.879,354230,0
2007-11-28,16.879,17.224,16.81,17.212,375551,0
2007-11-29,17.097,17.139,16.756,17.069,293714,0
2007-11-30,17.224,17.3,16.903,17.3,324698,0
2007-12-03,17.332,17.332,16.912,17.108,250904,0
2007-12-04,17.108,17.212,16.816,17.108,403959,0
2007-12-05,17.097,17.454,16.936,17.454,436604,0
2007-12-06,17.248,17.442,17.18,17.372,342073,0
2007-12-07,17.288,17.356,17.097,17.248,248653,0
2007-12-10,17.248,17.276,17.057,17.236,343605,0
2007-12-11,17.118,17.236,16.816,17.033,376193,0
2007-12-12,17.128,17.236,16.903,17.128,327916,0
2007-12-13,16.816,16.912,16.44,16.879,348593,0
2007-12-14,16.686,16.768,16.503,16.674,392528,0
2007-12-17,16.503,16.503,16.179,16.205,352535,0
2007-12-18,16.248,16.321,15.924,16.03,393337,0
2007-12-19,16.03,16.211,15.913,16.056,377694,0
2007-12-20,16.068,16.143,15.813,16.132,445158,0
2007-12-21,16.155,16.36,16.079,16.36,568565,0
2007-12-24,16.399,16.603,16.248,16.528,240768,0
2007-12-26,16.577,16.81,16.454,16.81,493698,0
2007-12-27,16.691,16.751,16.577,16.738,471983,0
2007-12-28,16.783,16.783,16.44,16.678,534922,0
2007-12-31,16.846,16.943,16.691,16.856,1011889,0
2008-01-02,16.969,16.981,16.751,16.856,194271,0
2008-01-03,16.943,17.224,16.908,17.128,236985,0
2008-01-04,17.069,17.097,16.783,16.856,197854,0
2008-01-07,16.917,16.917,16.691,16.768,213526,0
2008-01-08,16.768,16.856,16.44,16.64,243542,0
2008-01-09,16.59,16.703,16.274,16.528,210103,0
2008-01-10,16.479,16.653,16.237,16.653,327674,0
2008-01-11,16.565,16.565,16.263,16.479,164308,0
2008-01-14,16.489,16.653,16.378,16.551,229919,0
2008-01-15,16.503,16.565,16.198,16.429,295313,0
2008-01-16,16.348,16.417,16.111,16.297,255336,0
2008-01-17,16.297,16.336,15.833,16.012,278760,0
2008-01-18,16.012,16.05,15.806,15.907,211789,0
2008-01-22,15.404,15.635,14.95,15.617,300097,0
2008-01-23,15.264,15.918,15.175,15.907,329776,0
2008-01-24,15.943,16.161,15.755,16.098,165933,0
2008-01-25,16.149,16.36,15.918,15.955,175907,0
2008-01-28,16.05,16.198,15.722,16.186,134497,0
2008-01-29,16.284,16.429,16.186,16.297,185038,0
2008-01-30,16.406,16.565,16.263,16.371,157524,0
2008-01-31,16.297,16.756,16.198,16.678,187094,0
2008-02-01,16.691,16.981,16.64,16.856,200002,0
2008-02-04,16.738,16.821,16.627,16.81,91988,0
2008-02-05,16.565,16.691,16.297,16.64,123320,0
2008-02-06,16.668,16.856,16.479,16.577,159892,0
2008-02-07,16.541,16.713,16.393,16.713,151314,0
2008-02-08,16.577,16.81,16.429,16.627,88854,0
2008-02-11,16.577,16.627,16.429,16.627,102715,0
2008-02-12,16.64,16.64,16.44,16.627,170168,0
2008-02-13,16.603,16.726,16.429,16.678,153464,0
2008-02-14,16.528,16.528,16.012,16.406,218903,0
2008-02-15,16.161,16.417,16.012,16.417,103679,0
2008-02-19,16.503,16.503,16.137,16.44,90920,0
2008-02-20,16.198,16.297,16.001,16.237,101345,0
2008-02-21,16.31,16.31,15.88,16.137,116273,0
2008-02-22,16.149,16.378,15.806,16.378,153615,0
2008-02-25,16.098,16.378,16.037,16.321,175750,0
2008-02-26,16.084,16.348,15.892,16.284,238984,0
2008-02-27,16.161,16.454,16.111,16.429,118958,0
2008-02-28,16.248,16.393,16.161,16.321,141902,0
2008-02-29,16.274,16.284,15.969,16.072,153124,0
2008-03-03,16.072,16.137,15.892,16.062,122878,0
2008-03-04,15.627,16.001,15.627,15.943,126659,0
2008-03-05,15.955,16.111,15.857,15.955,118406,0
2008-03-06,15.867,15.907,15.539,15.755,148044,0
2008-03-07,15.514,15.747,15.343,15.501,156827,0
2008-03-10,15.568,15.568,15.246,15.404,110963,0
2008-03-11,15.593,15.833,15.279,15.709,166942,0
2008-03-12,15.709,15.709,15.367,15.539,116772,0
2008-03-13,15.291,15.472,15.086,15.439,112272,0
2008-03-14,15.553,15.553,14.808,15.061,202842,0
2008-03-17,14.635,14.939,14.441,14.656,204108,0
2008-03-18,14.718,15.188,14.718,15.188,240119,0
2008-03-19,15.163,15.264,14.693,14.867,140499,0
2008-03-20,14.854,15.304,14.718,15.279,129155,0
2008-03-24,15.246,15.568,14.873,15.501,241554,0
2008-03-25,15.492,15.58,15.355,15.527,119380,0
2008-03-26,15.635,15.635,15.367,15.593,87130,0
2008-03-27,15.58,15.593,15.246,15.492,108532,0
2008-03-28,15.514,15.58,15.279,15.392,109929,0
2008-03-31,15.418,15.553,15.279,15.553,95756,0
2008-04-01,15.617,15.682,15.464,15.682,316837,0
2008-04-02,15.627,15.709,15.568,15.655,96240,0
2008-04-03,15.644,15.747,15.635,15.747,146037,0
2008-04-04,15.755,15.886,15.655,15.747,140875,0
2008-04-07,15.771,15.931,15.771,15.88,133258,0
2008-04-08,15.806,15.955,15.806,15.892,91489,0
2008-04-09,15.892,15.931,15.747,15.844,94712,0
2008-04-10,15.806,15.918,15.747,15.918,108835,0
2008-04-11,15.857,15.857,15.553,15.806,134046,0
2008-04-14,15.833,15.88,15.709,15.88,114220,0
2008-04-15,15.819,15.857,15.644,15.806,117120,0
2008-04-16,15.867,16.098,15.844,16.098,131554,0
2008-04-17,16.024,16.186,15.969,16.186,102228,0
2008-04-18,16.336,16.417,16.198,16.417,172980,0
2008-04-21,16.36,16.465,16.27,16.465,99786,0
2008-04-22,16.479,16.489,16.321,16.489,179396,0
2008-04-23,16.371,16.59,16.371,16.59,134622,0
2008-04-24,16.577,16.678,16.399,16.678,152873,0
2008-04-25,16.726,16.726,16.514,16.726,104239,0
2008-04-28,16.751,16.81,16.627,16.796,136355,0
2008-04-29,16.768,16.833,16.703,16.738,118705,0
2008-04-30,16.821,16.833,16.59,16.738,143935,0
2008-05-01,16.756,16.995,16.703,16.995,197384,0
2008-05-02,17.007,17.332,16.856,17.288,653135,0
2008-05-05,17.399,17.666,17.3,17.472,371767,0
2008-05-06,17.553,17.679,17.356,17.679,184875,0
2008-05-07,17.704,17.715,17.448,17.563,279659,0
2008-05-08,17.603,17.715,17.59,17.693,144641,0
2008-05-09,17.652,17.652,17.563,17.652,116298,0
2008-05-12,17.679,17.84,17.603,17.815,171165,0
2008-05-13,17.853,17.906,17.739,17.906,135738,0
2008-05-14,17.967,18.032,17.906,17.934,132253,0
2008-05-15,17.828,18.032,17.727,17.877,167588,0
2008-05-16,17.906,18.006,17.84,17.994,102044,0
2008-05-19,17.967,18.208,17.934,18.006,164496,0
2008-05-20,17.994,18.006,17.727,17.967,129570,0
2008-05-21,17.981,18.032,17.715,17.853,129855,0
2008-05-22,17.776,17.889,17.615,17.75,116496,0
2008-05-23,17.666,17.704,17.276,17.46,147287,0
2008-05-27,17.399,17.679,17.399,17.679,105551,0
2008-05-28,17.615,17.679,17.423,17.679,75523,0
2008-05-29,17.727,18.021,17.679,17.776,152041,0
2008-05-30,17.853,17.853,17.679,17.727,110974,0
2008-06-02,17.727,17.739,17.486,17.59,90802,0
2008-06-03,17.627,17.679,17.423,17.603,88408,0
2008-06-04,17.528,17.639,17.423,17.541,112032,0
2008-06-05,17.603,17.727,17.541,17.666,145203,0
2008-06-06,17.666,17.693,17.3,17.372,144415,0
2008-06-09,17.356,17.497,17.248,17.448,103753,0
2008-06-10,17.288,17.435,17.248,17.321,101724,0
2008-06-11,17.356,17.435,17.135,17.248,160891,0
2008-06-12,16.756,17.392,16.756,17.224,126515,0
2008-06-13,17.332,17.386,17.135,17.386,91960,0
2008-06-16,17.346,17.386,17.174,17.3,116817,0
2008-06-17,17.321,17.372,17.128,17.3,105648,0
2008-06-18,17.236,17.288,17.033,17.174,92116,0
2008-06-19,17.236,17.236,16.833,17.09,165447,0
2008-06-20,16.995,17.019,16.833,16.872,121729,0
2008-06-23,16.929,16.969,16.691,16.768,96679,0
2008-06-24,16.713,16.768,16.503,16.514,144431,0
2008-06-25,16.627,16.691,16.479,16.627,97995,0
2008-06-26,16.59,16.59,16.126,16.371,109454,0
2008-06-27,16.417,16.627,16.062,16.31,150374,0
2008-06-30,16.44,16.44,16.072,16.371,128728,0
2008-07-01,16.284,16.284,15.892,16.161,172044,0
2008-07-02,16.248,16.248,15.892,15.984,129968,0
2008-07-03,15.943,15.955,15.604,15.635,103116,0
2008-07-07,15.668,15.795,14.95,15.593,240088,0
2008-07-08,15.25,15.747,15.074,15.747,232238,0
2008-07-09,15.755,15.833,15.355,15.539,163931,0
2008-07-10,15.355,15.568,15.001,15.568,176574,0
2008-07-11,15.15,15.404,14.745,15.175,279299,0
2008-07-14,15.225,15.298,14.502,14.886,188143,0
2008-07-15,14.502,14.757,14.073,14.451,314099,0
2008-07-16,14.451,14.757,14.203,14.718,328918,0
2008-07-17,14.731,14.886,14.607,14.832,150632,0
2008-07-18,14.819,15.014,14.62,14.832,97909,0
2008-07-21,14.808,15.188,14.808,15.001,126985,0
2008-07-22,15.036,15.2,14.707,15.2,116483,0
2008-07-23,15.279,15.317,14.975,15.264,143841,0
2008-07-24,15.264,15.291,14.939,15.023,89929,0
2008-07-25,14.95,15.098,14.848,14.962,46907,0
2008-07-28,15.001,15.036,14.461,14.635,76191,0
2008-07-29,14.67,14.873,14.559,14.873,88631,0
2008-07-30,15.122,15.644,14.67,15.036,95531,0
2008-07-31,15.023,15.2,14.646,15.023,155993,0
2008-08-01,15.023,15.036,14.656,14.718,103732,0
2008-08-04,14.718,14.718,14.451,14.596,144528,0
2008-08-05,14.607,14.757,14.533,14.62,181186,0
2008-08-06,14.656,14.67,14.431,14.62,118836,0
2008-08-07,14.62,14.62,14.191,14.304,187520,0
2008-08-08,14.354,14.656,14.191,14.475,110000,0
2008-08-11,14.431,14.52,14.304,14.509,98010,0
2008-08-12,14.509,14.509,14.244,14.38,129402,0
2008-08-13,14.218,14.293,14.073,14.293,93278,0
2008-08-14,14.28,14.327,14.111,14.267,109790,0
2008-08-15,14.338,14.38,14.099,14.178,112697,0
2008-08-18,14.28,14.354,14.012,14.13,105295,0
2008-08-19,14.099,14.218,13.76,14.048,125922,0
2008-08-20,13.986,14.061,13.803,14.002,110388,0
2008-08-21,13.76,13.898,13.471,13.744,180183,0
2008-08-22,13.744,14.087,13.744,13.974,93955,0
2008-08-25,13.974,14.048,13.85,13.974,207767,0
2008-08-26,13.938,14.061,13.85,13.938,79391,0
2008-08-27,14.002,14.036,13.51,13.923,136305,0
2008-08-28,14.061,14.167,13.913,13.974,178216,0
2008-08-29,14.125,14.125,13.776,13.938,96094,0
2008-09-02,14.036,14.13,13.885,14.002,140429,0
2008-09-03,14.061,14.125,13.75,13.898,127988,0
2008-09-04,13.898,13.938,13.533,13.671,132797,0
2008-09-05,13.459,13.632,12.975,13.607,195813,0
2008-09-08,13.898,13.913,13.352,13.632,132438,0
2008-09-09,13.446,13.446,12.333,12.507,274341,0
2008-09-10,12.244,12.519,11.941,12.244,303358,0
2008-09-11,12.114,12.177,11.761,12.151,311750,0
2008-09-12,11.828,12.204,11.7,12.204,190443,0
2008-09-15,11.735,11.735,10.688,11.147,243141,0
2008-09-16,10.623,11.51,10.163,10.623,339233,0
2008-09-17,10.085,10.436,9.605,9.865,428392,0
2008-09-18,9.865,10.7,9.792,10.537,287219,0
2008-09-19,11.613,11.801,11.051,11.785,344509,0
2008-09-22,11.761,11.772,11.111,11.386,124493,0
2008-09-23,11.676,11.676,11.064,11.295,173506,0
2008-09-24,11.247,11.5,11.105,11.399,158264,0
2008-09-25,11.456,11.613,11.247,11.613,108384,0
2008-09-26,11.687,11.687,11.105,11.447,127420,0
2008-09-29,11.135,11.197,9.1741,9.97,281868,0
2008-09-30,10.085,10.148,9.656,10.148,211985,0
2008-10-01,10.099,10.208,9.706,10.033,107304,0
2008-10-02,10.009,10.009,9.2633,9.611,146339,0
2008-10-03,9.605,9.605,8.7171,9.0098,374976,0
2008-10-06,8.8291,8.8291,6.8224,7.9226,454792,0
2008-10-07,7.996,7.996,7.0275,7.3385,275257,0
2008-10-08,6.7356,7.0275,6.1887,6.406,480448,0
2008-10-09,6.6857,6.7107,5.574,5.8405,301450,0
2008-10-10,4.8899,5.8225,4.2441,5.3808,529693,0
2008-10-13,5.3808,6.7233,5.3808,6.5988,471601,0
2008-10-14,7.1141,7.6055,6.1141,6.5802,341589,0
2008-10-15,6.6607,6.6607,6.2132,6.2695,218785,0
2008-10-16,6.2818,6.4681,5.9651,6.4312,199134,0
2008-10-17,6.2942,6.5988,6.1766,6.518,118757,0
2008-10-20,6.518,7.1022,6.518,7.1022,182990,0
2008-10-21,7.0275,7.2632,6.9778,7.1764,128801,0
2008-10-22,6.8474,6.965,6.4312,6.6857,149059,0
2008-10-23,6.965,6.965,6.1766,6.5056,190643,0
2008-10-24,6.0642,6.2448,5.8405,6.2448,169717,0
2008-10-27,5.8093,6.0022,5.6732,5.7851,222560,0
2008-10-28,6.1015,6.257,5.6856,6.257,139972,0
2008-10-29,6.232,6.4681,6.0642,6.232,148944,0
2008-10-30,6.8224,7.1764,6.406,6.5988,241777,0
2008-10-31,7.2015,7.2139,6.5988,7.0899,178998,0
2008-11-03,7.1266,7.1517,6.8845,7.0275,128272,0
2008-11-04,7.0275,7.4315,7.0275,7.4315,163024,0
2008-11-05,7.1517,7.369,7.0275,7.0899,155549,0
2008-11-06,7.0275,7.0899,6.5988,6.7233,131457,0
2008-11-07,6.7233,6.8845,6.5988,6.8474,131197,0
2008-11-10,6.8969,6.9778,6.3693,6.5427,118173,0
2008-11-11,6.5551,6.5674,6.1141,6.232,98539,0
2008-11-12,6.1265,6.2132,5.9154,6.0642,280299,0
2008-11-13,6.0642,6.1141,5.4309,6.0769,214403,0
2008-11-14,6.0272,6.0522,5.4989,5.8657,168128,0
2008-11-17,5.7851,5.7851,5.3808,5.406,97035,0
2008-11-18,5.2566,5.3808,4.9145,5.0828,182636,0
2008-11-19,5.1325,5.1325,4.6479,4.7407,197627,0
2008-11-20,4.5237,4.5357,3.9828,4.1324,284387,0
2008-11-21,4.0576,4.5483,3.4981,4.5237,525914,0
2008-11-24,4.5106,4.803,4.3992,4.803,158143,0
2008-11-25,4.8279,4.8279,4.5357,4.7654,172164,0
2008-11-26,4.5861,5.1325,4.5861,4.9275,294763,0
2008-11-28,5.0138,5.064,4.8279,4.9396,130694,0
2008-12-01,4.8899,4.8899,4.4861,4.7103,169918,0
2008-12-02,4.7159,4.9769,4.5237,4.7654,182200,0
2008-12-03,4.7286,4.7286,4.4119,4.6598,166537,0
2008-12-04,4.5237,4.5861,4.2937,4.4367,149450,0
2008-12-05,4.6229,4.6229,3.9828,4.3495,247076,0
2008-12-08,4.424,4.6479,4.256,4.4119,163456,0
2008-12-09,4.306,4.5977,4.1819,4.4119,205046,0
2008-12-10,4.4119,4.6103,4.3311,4.5861,216436,0
2008-12-11,4.4617,4.5357,4.3311,4.4367,161863,0
2008-12-12,4.281,4.4861,4.1324,4.4617,181678,0
2008-12-15,4.4617,4.4861,4.0947,4.3368,162105,0
2008-12-16,4.2313,4.3992,4.1568,4.3368,222250,0
2008-12-17,4.1819,4.3869,4.1819,4.3869,211455,0
2008-12-18,4.3614,4.424,4.12,4.3744,191300,0
2008-12-19,4.3177,4.6351,4.2937,4.4736,273618,0
2008-12-22,4.4736,4.5732,4.256,4.424,170552,0
2008-12-23,4.6103,4.6103,4.1568,4.2189,240482,0
2008-12-24,4.2441,4.4367,4.2441,4.424,104986,0
2008-12-26,4.3744,4.5732,4.3744,4.5237,169246,0
2008-12-29,4.5237,4.5483,4.424,4.5051,272794,0
2008-12-30,4.4861,5.095,4.424,4.6229,470949,0
2008-12-31,4.8279,4.9396,4.4985,4.9145,356100,0
2009-01-02,4.9648,5.2065,4.9145,5.1445,165796,0
2009-01-05,5.1701,5.3556,5.0763,5.1948,244793,0
2009-01-06,5.368,5.7228,5.3064,5.3556,291508,0
2009-01-07,5.3808,5.4433,5.1948,5.3437,279837,0
2009-01-08,5.3556,5.4309,5.2065,5.4309,114710,0
2009-01-09,5.5116,5.6233,5.3936,5.5363,201407,0
2009-01-12,5.6605,5.6605,5.1948,5.2691,150924,0
2009-01-13,5.1445,5.3192,5.0763,5.2566,179436,0
2009-01-14,5.0763,5.1078,4.9521,5.0828,117099,0
2009-01-15,5.002,5.2321,4.7159,5.1325,218317,0
2009-01-16,5.1325,5.2065,4.9521,5.1325,141582,0
2009-01-20,5.1948,5.1948,4.8405,4.8899,142232,0
2009-01-21,4.8528,5.1948,4.7407,5.1948,170515,0
2009-01-22,5.0763,5.0763,4.6726,4.9024,173756,0
2009-01-23,4.6726,5.064,4.5861,5.002,171355,0
2009-01-26,4.9396,5.0763,4.8899,5.0138,185664,0
2009-01-27,5.0138,5.0389,4.8899,5.0269,153008,0
2009-01-28,5.1325,5.1701,5.0138,5.1701,255836,0
2009-01-29,5.1197,5.2194,4.9275,5.0269,228113,0
2009-01-30,5.0138,5.0763,4.9024,4.9396,166788,0
2009-02-02,4.9024,5.002,4.7782,4.9896,207604,0
2009-02-03,4.9521,5.0763,4.9024,5.0138,321682,0
2009-02-04,5.095,5.1821,4.9648,5.0518,105194,0
2009-02-05,5.002,5.0828,4.9769,5.064,100931,0
2009-02-06,5.0138,5.095,4.9396,5.0763,290292,0
2009-02-09,5.095,5.1948,5.095,5.1701,116682,0
2009-02-10,5.1948,5.2065,4.9521,5.1325,202836,0
2009-02-11,5.1325,5.1568,4.9896,5.1078,153860,0
2009-02-12,4.9521,5.1325,4.8899,5.1325,103932,0
2009-02-13,5.0763,5.0763,4.9145,4.9275,75321,0
2009-02-17,4.8279,4.8279,4.5237,4.6852,115873,0
2009-02-18,4.6479,4.6975,4.3744,4.6479,220885,0
2009-02-19,4.5977,4.6229,4.3744,4.424,105112,0
2009-02-20,4.2313,4.3311,4.12,4.281,133843,0
2009-02-23,4.269,4.269,4.033,4.12,122604,0
2009-02-24,4.256,4.4119,3.9705,4.3744,190904,0
2009-02-25,4.306,4.3311,4.1445,4.3177,123972,0
2009-02-26,4.3992,4.6479,4.194,4.2937,143612,0
2009-02-27,4.306,4.3177,4.0576,4.281,148098,0
2009-03-02,4.0576,4.1324,3.6783,3.7655,286277,0
2009-03-03,3.7406,3.8026,3.5915,3.6164,183769,0
2009-03-04,3.7406,3.8897,3.7034,3.7529,205792,0
2009-03-05,3.6661,3.7157,3.4362,3.6037,127277,0
2009-03-06,3.5727,3.6037,3.2994,3.4112,178234,0
2009-03-09,3.3612,3.5727,3.2994,3.2994,145702,0
2009-03-10,3.3245,3.5915,3.3245,3.5915,227988,0
2009-03-11,3.5792,3.6909,3.5727,3.6284,109913,0
2009-03-12,3.5727,3.9022,3.5481,3.8525,139938,0
2009-03-13,3.9022,3.9145,3.5604,3.9145,145888,0
2009-03-16,4.033,4.033,3.8525,3.9267,171967,0
2009-03-17,3.8646,3.9581,3.8026,3.9267,89479,0
2009-03-18,3.8276,3.9954,3.8276,3.9954,96286,0
2009-03-19,3.9954,4.0576,3.9145,3.9705,114038,0
2009-03-20,3.9954,3.9954,3.7529,3.8771,131192,0
2009-03-23,3.9581,4.1691,3.9581,4.1568,154245,0
2009-03-24,4.0947,4.1819,3.9828,4.1568,155713,0
2009-03-25,4.0947,4.256,4.0947,4.2441,94350,0
2009-03-26,4.3368,4.3435,4.2064,4.281,125104,0
2009-03-27,4.256,4.269,4.0947,4.1445,87970,0
2009-03-30,4.033,4.2441,3.9145,4.033,148102,0
2009-03-31,4.3992,4.3992,4.12,4.1568,124664,0
2009-04-01,4.1568,4.269,4.1253,4.2189,117344,0
2009-04-02,4.2441,4.3744,4.2064,4.256,184675,0
2009-04-03,4.2189,4.4617,4.1568,4.3177,147431,0
2009-04-06,4.306,4.3177,4.1819,4.3177,100549,0
2009-04-07,4.256,4.2747,4.1324,4.1819,91832,0
2009-04-08,4.269,4.281,4.1691,4.281,121659,0
2009-04-09,4.3744,4.5357,4.3744,4.5237,272195,0
2009-04-13,4.424,4.5608,4.3992,4.5357,109759,0
2009-04-14,4.5483,4.7536,4.4367,4.5106,192495,0
2009-04-15,4.4736,4.6726,4.4617,4.4861,137005,0
2009-04-16,4.5106,4.7286,4.4736,4.5483,124596,0
2009-04-17,4.4861,4.7407,4.4861,4.6229,162380,0
2009-04-20,4.6229,4.6598,4.4617,4.5106,168667,0
2009-04-21,4.4367,4.6726,4.4367,4.5977,173151,0
2009-04-22,4.5732,4.6726,4.5237,4.5861,161088,0
2009-04-23,4.6103,4.6726,4.5237,4.6103,182302,0
2009-04-24,4.6351,4.7159,4.5861,4.6598,117956,0
2009-04-27,4.6726,4.7407,4.5861,4.6726,172105,0
2009-04-28,4.6479,4.7159,4.6479,4.6598,88993,0
2009-04-29,4.7103,4.8651,4.7103,4.7654,199509,0
2009-04-30,4.8651,4.9275,4.7654,4.8405,218836,0
2009-05-01,4.7908,5.0269,4.7908,4.9521,176383,0
2009-05-04,4.9648,5.0763,4.9648,5.0763,191242,0
2009-05-05,5.064,5.1197,5.0138,5.0828,221891,0
2009-05-06,5.0828,5.2194,5.0763,5.2194,262419,0
2009-05-07,5.2443,5.3125,5.0763,5.0763,215725,0
2009-05-08,5.1445,5.2443,5.1445,5.1948,273314,0
2009-05-11,5.1197,5.1701,5.1078,5.1385,234249,0
2009-05-12,5.1568,5.1701,5.0828,5.1385,230803,0
2009-05-13,5.0763,5.1078,4.9896,5.0138,199464,0
2009-05-14,5.002,5.002,4.7654,4.9396,284663,0
2009-05-15,4.9275,4.9396,4.7782,4.8899,239434,0
2009-05-18,4.9145,4.9896,4.8279,4.9521,222026,0
2009-05-19,4.9521,4.9521,4.8776,4.9024,174929,0
2009-05-20,4.9275,5.0389,4.8899,4.8899,224926,0
2009-05-21,4.8279,4.9396,4.8279,4.9396,102953,0
2009-05-22,4.9275,5.064,4.9275,4.9769,111708,0
2009-05-26,4.8528,5.1568,4.8156,5.1325,202623,0
2009-05-27,5.1325,5.1445,5.0269,5.0389,83510,0
2009-05-28,5.0763,5.1445,4.9896,5.1445,203418,0
2009-05-29,5.1701,5.1948,5.1197,5.1701,220024,0
2009-06-01,5.2321,5.3437,5.2321,5.2628,236721,0
2009-06-02,5.2691,5.3192,5.2443,5.2691,127413,0
2009-06-03,5.2321,5.2566,5.0828,5.1948,293858,0
2009-06-04,5.2065,5.3064,5.1948,5.2566,246228,0
2009-06-05,5.3192,5.3556,5.2566,5.2815,217694,0
2009-06-08,5.2942,5.3192,5.1948,5.2691,219394,0
2009-06-09,5.2691,5.4617,5.2691,5.3556,131982,0
2009-06-10,5.406,5.406,5.3192,5.368,223228,0
2009-06-11,5.3192,5.4556,5.3192,5.3808,259969,0
2009-06-12,5.3936,5.4865,5.3556,5.4743,127739,0
2009-06-15,5.4617,5.4617,5.2942,5.3312,180248,0
2009-06-16,5.368,5.4617,5.3192,5.3192,160110,0
2009-06-17,5.2691,5.3808,5.2691,5.3437,169391,0
2009-06-18,5.3312,5.3936,5.3192,5.3192,149542,0
2009-06-19,5.3192,5.406,5.3192,5.3808,138843,0
2009-06-22,5.3064,5.3437,5.1883,5.2566,83762,0
2009-06-23,5.2321,5.2942,5.0763,5.2443,230280,0
2009-06-24,5.3192,5.3192,5.2065,5.2194,184870,0
2009-06-25,5.2443,5.3192,5.2065,5.2815,189256,0
2009-06-26,5.2566,5.2942,5.2443,5.2566,112532,0
2009-06-29,5.2691,5.3936,5.2566,5.3936,226841,0
2009-06-30,5.4556,5.4556,5.3192,5.3808,121366,0
2009-07-01,5.418,5.4556,5.3808,5.4309,97107,0
2009-07-02,5.3808,5.3808,5.2815,5.3556,63337,0
2009-07-06,5.0389,5.3808,5.0389,5.3064,101969,0
2009-07-07,5.3192,5.3312,5.2321,5.2691,98955,0
2009-07-08,5.2691,5.3064,5.1948,5.2815,132270,0
2009-07-09,5.3192,5.3192,5.2321,5.2942,78338,0
2009-07-10,5.2065,5.3064,5.0389,5.2815,106694,0
2009-07-13,5.2691,5.3556,5.2194,5.3437,92115,0
2009-07-14,5.3312,5.3437,5.2566,5.3192,106495,0
2009-07-15,5.3556,5.3936,5.2321,5.368,172977,0
2009-07-16,5.3556,5.4556,5.3556,5.4309,73602,0
2009-07-17,5.3936,5.418,5.368,5.3808,94459,0
2009-07-20,5.2942,5.468,5.2942,5.4433,223405,0
2009-07-21,5.4556,5.4989,5.418,5.4617,164862,0
2009-07-22,5.406,5.4743,5.406,5.4433,92379,0
2009-07-23,5.4556,5.574,5.4433,5.561,280275,0
2009-07-24,5.4989,5.5984,5.4556,5.5984,161156,0
2009-07-27,5.5486,5.6732,5.5363,5.5984,186212,0
2009-07-28,5.5859,5.6358,5.5363,5.5984,125704,0
2009-07-29,5.6233,5.6605,5.574,5.6108,211681,0
2009-07-30,5.6605,5.8225,5.6605,5.7596,180538,0
2009-07-31,5.9154,5.9154,5.7851,5.8657,153040,0
2009-08-03,5.9279,6.1015,5.9279,5.99,267219,0
2009-08-04,5.9279,6.1015,5.9279,6.0272,192669,0
2009-08-05,6.0769,6.1638,5.9651,6.151,148385,0
2009-08-06,6.1141,6.257,6.1141,6.2016,266229,0
2009-08-07,6.257,6.406,6.2132,6.2695,391009,0
2009-08-10,5.9279,6.3005,5.9279,6.1766,520992,0
2009-08-11,6.1766,6.1766,6.0895,6.1453,163828,0
2009-08-12,6.1141,6.232,6.1141,6.2262,214683,0
2009-08-13,6.1948,6.2385,6.1638,6.232,150224,0
2009-08-14,6.1887,6.2132,6.1453,6.2016,109086,0
2009-08-17,6.0272,6.1015,6.0272,6.0642,149894,0
2009-08-18,6.0583,6.1015,6.0396,6.1015,149149,0
2009-08-19,6.0208,6.1453,6.0208,6.108,237003,0
2009-08-20,6.0955,6.2262,6.071,6.1948,168200,0
2009-08-21,6.1948,6.3069,6.1826,6.2942,264028,0
2009-08-24,6.2635,6.3693,6.2635,6.2942,161218,0
2009-08-25,6.2942,6.3693,6.2756,6.3502,152499,0
2009-08-26,6.3005,6.3627,6.257,6.3562,139635,0
2009-08-27,6.2262,6.3627,6.1638,6.3627,254202,0
2009-08-28,6.3502,6.4185,6.2882,6.4185,197029,0
2009-08-31,6.2695,6.406,6.2635,6.3812,126441,0
2009-09-01,6.3257,6.3693,6.1389,6.257,250112,0
2009-09-02,6.2132,6.3192,6.1948,6.2635,125175,0
2009-09-03,6.2635,6.3005,6.2262,6.2882,82476,0
2009-09-04,6.2507,6.3874,6.2448,6.3562,96295,0
2009-09-08,6.1826,6.462,6.1698,6.4433,165953,0
2009-09-09,6.3998,6.4558,6.3998,6.4374,139996,0
2009-09-10,6.4374,6.5056,6.4185,6.4928,183475,0
2009-09-11,6.5118,6.5674,6.4496,6.5241,251391,0
2009-09-14,6.4746,6.6857,6.4746,6.5864,187803,0
2009-09-15,6.6237,6.6422,6.5365,6.6169,187209,0
2009-09-16,6.6671,6.7356,6.5988,6.6607,211303,0
2009-09-17,6.6485,6.7293,6.6485,6.6607,166773,0
2009-09-18,6.6857,6.8352,6.6796,6.7604,184126,0
2009-09-21,6.7293,6.7916,6.6734,6.7416,211544,0
2009-09-22,6.8224,6.8409,6.7543,6.8224,178597,0
2009-09-23,6.8162,6.8409,6.7543,6.7791,236357,0
2009-09-24,6.7665,6.7791,6.6237,6.6919,208285,0
2009-09-25,6.6546,6.7233,6.6422,6.6981,138391,0
2009-09-28,6.7233,6.8038,6.7233,6.785,111785,0
2009-09-29,6.785,6.8474,6.785,6.7916,105058,0
2009-09-30,6.8352,6.8352,6.7791,6.8352,199692,0
2009-10-01,6.8596,6.8596,6.6857,6.7233,165688,0
2009-10-02,6.6734,6.6734,6.4681,6.6546,219668,0
2009-10-05,6.8224,6.8224,6.6299,6.7728,237819,0
2009-10-06,6.7916,6.8474,6.7665,6.7975,335371,0
2009-10-07,6.7728,6.8352,6.7728,6.8352,145819,0
2009-10-08,6.8537,6.8909,6.8038,6.8724,243681,0
2009-10-09,6.8474,6.8724,6.8284,6.8724,113566,0
2009-10-12,6.8537,6.8724,6.8162,6.8537,141088,0
2009-10-13,6.8162,6.8786,6.8099,6.8786,154478,0
2009-10-14,6.8786,6.9033,6.8409,6.8786,377696,0
2009-10-15,6.8786,6.9158,6.8224,6.8969,281501,0
2009-10-16,6.8352,6.8969,6.8284,6.8969,129973,0
2009-10-19,6.8909,6.9964,6.8786,6.9283,300345,0
2009-10-20,6.9217,6.965,6.8537,6.9217,202875,0
2009-10-21,6.9093,6.9466,6.8969,6.9283,134206,0
2009-10-22,6.9283,6.9466,6.8658,6.9217,161130,0
2009-10-23,6.9345,6.9406,6.8845,6.9093,152654,0
2009-10-26,6.9158,6.9345,6.8409,6.8596,299376,0
2009-10-27,6.8474,6.8786,6.8284,6.8537,213886,0
2009-10-28,6.8596,6.8596,6.6546,6.7107,202423,0
2009-10-29,6.7665,6.8409,6.7416,6.8224,250904,0
2009-10-30,6.8352,6.8409,6.6169,6.7166,298298,0
2009-11-02,6.7233,6.7916,6.6607,6.7416,149766,0
2009-11-03,6.6796,6.7356,6.6671,6.7356,135828,0
2009-11-04,6.7543,6.7604,6.6671,6.6796,211969,0
2009-11-05,6.7107,6.7665,6.6919,6.7479,136198,0
2009-11-06,6.7416,6.7916,6.7233,6.7293,138569,0
2009-11-09,6.7543,6.8786,6.7356,6.8474,186120,0
2009-11-10,6.8099,6.8284,6.7479,6.8099,121550,0
2009-11-11,6.8224,6.8724,6.785,6.8658,216416,0
2009-11-12,6.8162,6.8284,6.7356,6.7479,176921,0
2009-11-13,6.7356,6.7791,6.7166,6.7479,266006,0
2009-11-16,6.7728,6.8658,6.7728,6.8352,174378,0
2009-11-17,6.8038,6.8596,6.7916,6.8596,139485,0
2009-11-18,6.8284,6.8845,6.7975,6.8724,167952,0
2009-11-19,6.8162,6.8474,6.7975,6.8409,230796,0
2009-11-20,6.8162,6.8724,6.785,6.8537,250700,0
2009-11-23,6.9033,6.965,6.8845,6.9345,220780,0
2009-11-24,6.9158,6.9596,6.8724,6.9596,353783,0
2009-11-25,6.8969,6.965,6.8969,6.9596,84306,0
2009-11-27,6.8224,6.9406,6.7728,6.9406,99288,0
2009-11-30,6.9596,6.9964,6.9406,6.9964,275657,0
2009-12-01,7.009,7.009,6.9596,6.9902,482587,0
2009-12-02,6.9716,7.0401,6.9345,7.0275,388809,0
2009-12-03,7.015,7.0275,6.9902,7.015,146295,0
2009-12-04,7.0275,7.0522,6.9716,6.9841,448373,0
2009-12-07,6.965,7.0401,6.965,7.0214,185065,0
2009-12-08,6.9964,7.0214,6.9778,6.9841,246934,0
2009-12-09,6.9716,7.0275,6.9716,7.009,210456,0
2009-12-10,7.0522,7.1388,7.0401,7.0708,211409,0
2009-12-11,7.0708,7.1459,7.0584,7.1459,86399,0
2009-12-14,7.158,7.1827,7.1022,7.1517,396322,0
2009-12-15,7.0772,7.1334,7.0772,7.1141,289510,0
2009-12-16,7.1388,7.2202,7.1388,7.2079,125325,0
2009-12-17,7.158,7.1705,7.1088,7.1088,164832,0
2009-12-18,7.1266,7.1642,7.1206,7.1517,112574,0
2009-12-21,7.158,7.1827,7.1388,7.158,215890,0
2009-12-22,7.1705,7.2202,7.1705,7.2015,167740,0
2009-12-23,7.2269,7.276,7.2139,7.2513,133908,0
2009-12-24,7.2632,7.3195,7.2575,7.3069,39231,0
2009-12-28,7.3195,7.3317,7.2948,7.301,147980,0
2009-12-29,7.3069,7.3257,7.301,7.3195,124028,0
2009-12-30,7.3195,7.3506,7.3069,7.3385,191633,0
2009-12-31,7.3629,7.5306,7.2825,7.3757,156675,0
2010-01-04,7.4192,7.4814,7.4192,7.4561,240204,0
2010-01-05,7.4251,7.5554,7.4251,7.5554,176940,0
2010-01-06,7.5434,7.6367,7.5434,7.6367,291189,0
2010-01-07,7.6367,7.7236,7.6367,7.7236,274459,0
2010-01-08,7.7236,7.8356,7.7236,7.8167,171008,0
2010-01-11,7.8232,7.8728,7.8109,7.8545,142086,0
2010-01-12,7.9659,8.0526,7.7737,7.8167,190167,0
2010-01-13,7.8167,7.8289,7.78,7.8232,152103,0
2010-01-14,7.7669,7.78,7.7603,7.7603,100216,0
2010-01-15,7.7603,7.798,7.754,7.7737,160415,0
2010-01-19,7.7669,7.8289,7.7603,7.8109,234521,0
2010-01-20,7.8232,7.8232,7.7236,7.7356,173330,0
2010-01-21,7.7415,7.754,7.6237,7.6304,228240,0
2010-01-22,7.6304,7.6736,7.5804,7.5867,217762,0
2010-01-25,7.6055,7.6616,7.6055,7.6487,138502,0
2010-01-26,7.6114,7.6668,7.5867,7.6174,215575,0
2010-01-27,7.6114,7.6304,7.5681,7.6055,263023,0
2010-01-28,7.6304,7.6304,7.5183,7.5183,245794,0
2010-01-29,7.6174,7.6174,7.4004,7.4872,231941,0
2010-02-01,7.5119,7.6055,7.5119,7.5996,174616,0
2010-02-02,7.5996,7.6553,7.5867,7.6367,189169,0
2010-02-03,7.6367,7.6422,7.5804,7.6114,166174,0
2010-02-04,7.5804,7.5996,7.4315,7.4748,214264,0
2010-02-05,7.4439,7.4995,7.3257,7.4377,258931,0
2010-02-08,7.4004,7.5119,7.4004,7.4377,147966,0
2010-02-09,7.4561,7.5369,7.4377,7.5248,115229,0
2010-02-10,7.5061,7.5061,7.4315,7.4686,102893,0
2010-02-11,7.45,7.4627,7.4004,7.4439,197338,0
2010-02-12,7.4251,7.4377,7.2513,7.4064,110699,0
2010-02-16,7.45,7.5369,7.3941,7.5248,160244,0
2010-02-17,7.5681,7.5681,7.4561,7.4748,112336,0
2010-02-18,7.4936,7.5494,7.4872,7.5183,63482,0
2010-02-19,7.5306,7.5804,7.4936,7.5681,272046,0
2010-02-22,7.5744,7.5929,7.5061,7.5744,229555,0
2010-02-23,7.5744,7.6114,7.5119,7.5494,162534,0
2010-02-24,7.5929,7.6237,7.5619,7.6055,135760,0
2010-02-25,7.5494,7.6237,7.5248,7.6237,147512,0
2010-02-26,7.6668,7.7047,7.6367,7.7047,155624,0
2010-03-01,7.7236,7.748,7.6668,7.6736,199966,0
2010-03-02,7.7116,7.754,7.6799,7.6799,213065,0
2010-03-03,7.6799,7.7915,7.6736,7.6862,237236,0
2010-03-04,7.7182,7.7297,7.6616,7.7047,197102,0
2010-03-05,7.7236,7.7856,7.7182,7.748,132994,0
2010-03-08,7.7603,7.7856,7.7415,7.7737,91478,0
2010-03-09,7.7603,7.7915,7.7603,7.7915,123974,0
2010-03-10,7.7856,7.8728,7.78,7.8356,156259,0
2010-03-11,7.8413,7.867,7.8109,7.8545,112724,0
2010-03-12,7.8983,7.9407,7.8852,7.9159,148389,0
2010-03-15,7.9339,7.9339,7.8545,7.867,117963,0
2010-03-16,7.9098,7.9407,7.8983,7.9098,151760,0
2010-03-17,7.8545,7.9407,7.8232,7.9226,252406,0
2010-03-18,7.9159,7.9159,7.8413,7.8478,157473,0
2010-03-19,7.8413,7.8728,7.7737,7.798,135297,0
2010-03-22,7.7603,7.8783,7.7603,7.8356,74924,0
2010-03-23,7.8728,7.903,7.8232,7.8413,128475,0
2010-03-24,7.8478,7.9098,7.8167,7.8983,137443,0
2010-03-25,7.9276,7.9339,7.8852,7.8917,143272,0
2010-03-26,7.9098,7.9276,7.8545,7.9098,104049,0
2010-03-29,7.9276,7.9608,7.903,7.9226,118453,0
2010-03-30,7.9339,7.9907,7.903,7.903,132798,0
2010-03-31,7.9339,7.9339,7.8604,7.9159,208190,0
2010-04-01,8.0154,8.0154,7.9407,7.9608,82302,0
2010-04-05,7.9543,8.0526,7.9543,8.0281,102562,0
2010-04-06,8.003,8.0658,7.996,8.0086,129230,0
2010-04-07,8.0086,8.0658,8.003,8.0154,151430,0
2010-04-08,8.0086,8.0526,7.9907,8.0474,104481,0
2010-04-09,8.0717,8.1595,8.0658,8.1524,107292,0
2010-04-12,8.1524,8.2014,8.1073,8.1524,145003,0
2010-04-13,8.1776,8.3089,8.1595,8.3089,146601,0
2010-04-14,8.2515,8.2643,8.1895,8.227,201960,0
2010-04-15,8.2014,8.2014,8.102,8.102,91401,0
2010-04-16,8.0971,8.1277,8.0526,8.1073,123795,0
2010-04-19,8.0717,8.1454,8.0474,8.1277,60131,0
2010-04-20,8.2574,8.3026,8.1524,8.2574,93246,0
2010-04-21,8.2326,8.2895,8.2326,8.2643,52034,0
2010-04-22,8.2061,8.244,8.2061,8.2383,99236,0
2010-04-23,8.227,8.2843,8.1826,8.1826,99906,0
2010-04-26,8.2515,8.2515,8.1716,8.22,118123,0
2010-04-27,8.2515,8.2773,8.1716,8.1716,126626,0
2010-04-28,8.3026,8.3026,8.1895,8.2014,74727,0
2010-04-29,8.2134,8.2833,8.2061,8.2643,104360,0
2010-04-30,8.2965,8.3026,8.1895,8.1895,115206,0
2010-05-03,8.244,8.2833,8.2014,8.2134,200596,0
2010-05-04,8.1654,8.1654,8.0903,8.0903,98745,0
2010-05-05,7.8852,8.0404,7.8852,7.9907,128486,0
2010-05-06,7.9543,7.9777,5.1325,7.7297,472766,0
2010-05-07,7.8232,7.8289,7.6114,7.6862,214291,0
2010-05-10,7.8604,8.0903,7.8604,7.9407,109308,0
2010-05-11,7.8852,8.0086,7.8413,7.9907,130382,0
2010-05-12,8.0658,8.1716,8.0404,8.1454,98044,0
2010-05-13,8.114,8.114,8.0281,8.0404,59049,0
2010-05-14,8.0154,8.0404,7.7915,7.9659,116769,0
2010-05-17,7.9659,7.9907,7.7182,7.9339,137001,0
2010-05-18,7.9608,7.996,7.8109,7.8289,85821,0
2010-05-19,7.8109,7.8167,7.5929,7.6616,112460,0
2010-05-20,7.4561,7.5183,7.2449,7.3195,167952,0
2010-05-21,7.2825,7.5681,7.276,7.4936,174077,0
2010-05-24,7.4561,7.6616,7.4251,7.6237,124413,0
2010-05-25,7.4872,7.6304,7.3818,7.5183,152460,0
2010-05-26,7.6174,7.7415,7.5619,7.5996,98525,0
2010-05-27,7.6668,7.7116,7.5744,7.7116,149656,0
2010-05-28,7.7415,7.7415,7.5804,7.6487,105106,0
2010-06-01,7.5119,7.6367,7.4561,7.4936,230299,0
2010-06-02,7.5744,7.6304,7.4686,7.5929,85486,0
2010-06-03,7.4872,7.5681,7.4814,7.5369,231014,0
2010-06-04,7.4627,7.5369,7.4377,7.45,170402,0
2010-06-07,7.4748,7.5061,7.3818,7.3818,126225,0
2010-06-08,7.4064,7.5061,7.3757,7.5061,115173,0
2010-06-09,7.5306,7.6174,7.4439,7.4936,133439,0
2010-06-10,7.5619,7.6487,7.5494,7.6304,78616,0
2010-06-11,7.5554,7.6237,7.5248,7.5996,66480,0
2010-06-14,7.754,7.754,7.6174,7.6862,102072,0
2010-06-15,7.6237,7.7182,7.6237,7.699,85104,0
2010-06-16,7.6862,7.6922,7.6487,7.6487,50434,0
2010-06-17,7.6862,7.6862,7.5744,7.5929,46725,0
2010-06-18,7.5929,7.6616,7.5929,7.6237,111516,0
2010-06-21,7.6553,7.6616,7.5494,7.6304,202615,0
2010-06-22,7.6422,7.6668,7.5434,7.6422,243772,0
2010-06-23,7.6422,7.754,7.6055,7.6922,122483,0
2010-06-24,7.6422,7.6668,7.5804,7.5867,103494,0
2010-06-25,7.6422,7.7603,7.6114,7.7356,99566,0
2010-06-28,7.7737,7.78,7.6055,7.7297,91103,0
2010-06-29,7.6237,7.6237,7.5306,7.5929,102989,0
2010-06-30,7.6393,7.6521,7.4475,7.4857,132295,0
2010-07-01,7.4561,7.5804,7.4439,7.5804,90641,0
2010-07-02,7.5434,7.5996,7.5306,7.5554,70653,0
2010-07-06,7.7047,7.7297,7.5183,7.5434,120885,0
2010-07-07,7.5996,7.6736,7.5681,7.5929,158081,0
2010-07-08,7.8604,7.8604,7.6237,7.7236,90180,0
2010-07-09,7.7415,7.8167,7.7297,7.7356,63631,0
2010-07-12,7.748,7.8167,7.7116,7.7182,57185,0
2010-07-13,7.8232,7.8728,7.7669,7.7737,106849,0
2010-07-14,7.804,7.8545,7.7603,7.8413,93635,0
2010-07-15,7.8728,7.8728,7.6616,7.7236,92559,0
2010-07-16,7.754,7.78,7.6862,7.7047,41576,0
2010-07-19,7.7415,7.8232,7.7047,7.78,53636,0
2010-07-20,7.78,7.8356,7.7236,7.8109,44559,0
2010-07-21,7.8167,7.8478,7.7669,7.7737,96295,0
2010-07-22,7.8852,7.9476,7.8232,7.9159,62062,0
2010-07-23,7.9159,7.9407,7.8917,7.9226,75678,0
2010-07-26,7.9339,7.9608,7.9276,7.9339,102928,0
2010-07-27,8.0717,8.0717,7.9407,7.9777,73507,0
2010-07-28,8.0086,8.0658,7.9407,7.9407,97477,0
2010-07-29,8.0086,8.0658,7.9608,7.9777,78954,0
2010-07-30,7.996,8.0658,7.9339,8.0213,112380,0
2010-08-02,8.0717,8.0971,7.9907,8.0526,96302,0
2010-08-03,8.0404,8.0971,8.0154,8.0971,67000,0
2010-08-04,8.0971,8.0971,8.0587,8.0658,66303,0
2010-08-05,7.9728,8.0971,7.9728,8.0971,137530,0
2010-08-06,8.0776,8.0971,8.0154,8.0717,75678,0
2010-08-09,8.0971,8.1654,8.0526,8.1595,67654,0
2010-08-10,8.1207,8.1454,8.0587,8.1277,43837,0
2010-08-11,7.9728,8.0971,7.9276,7.9339,111949,0
2010-08-12,7.7669,7.9543,7.7669,7.9339,60421,0
2010-08-13,7.9543,7.9608,7.903,7.903,50223,0
2010-08-16,7.9159,8.003,7.8545,7.8852,66548,0
2010-08-17,8.003,8.003,7.903,7.9159,81068,0
2010-08-18,7.9659,7.9907,7.9159,7.9907,59202,0
2010-08-19,8.0213,8.0281,7.8852,7.8983,73096,0
2010-08-20,7.8983,7.9226,7.8728,7.9226,60563,0
2010-08-23,8.1277,8.1336,8.034,8.0474,56344,0
2010-08-24,8.0154,8.0587,7.9159,7.9777,94795,0
2010-08-25,7.9846,8.0281,7.9407,8.0086,88840,0
2010-08-26,8.0776,8.0835,7.9608,7.996,89998,0
2010-08-27,8.034,8.0658,7.9608,8.0658,98047,0
2010-08-30,8.0474,8.0971,7.9907,8.0971,68437,0
2010-08-31,8.1073,8.1207,8.0263,8.1207,83000,0
2010-09-01,8.1834,8.2061,8.102,8.1654,104434,0
2010-09-02,8.2014,8.2014,8.102,8.1716,85698,0
2010-09-03,8.1895,8.244,8.1454,8.2014,105102,0
2010-09-07,8.22,8.2326,8.102,8.114,57747,0
2010-09-08,8.0587,8.1965,8.0154,8.1895,83759,0
2010-09-09,8.1207,8.2515,8.1207,8.1965,34161,0
2010-09-10,8.114,8.2773,8.114,8.2773,48208,0
2010-09-13,8.3026,8.3264,8.2643,8.2643,60490,0
2010-09-14,8.2574,8.2965,8.227,8.2574,81511,0
2010-09-15,8.2895,8.321,8.2515,8.2574,102787,0
2010-09-16,8.2515,8.2515,8.1776,8.22,128519,0
2010-09-17,8.2833,8.2833,8.227,8.2326,83721,0
2010-09-20,8.2833,8.3264,8.2643,8.2773,99347,0
2010-09-21,8.3153,8.3264,8.227,8.2383,85708,0
2010-09-22,8.2383,8.2833,8.2061,8.2134,75520,0
2010-09-23,8.2134,8.2895,8.1716,8.1716,63934,0
2010-09-24,8.244,8.3026,8.2383,8.2833,81404,0
2010-09-27,8.3264,8.3264,8.2515,8.2965,44554,0
2010-09-28,8.3377,8.3438,8.2773,8.3377,100492,0
2010-09-29,8.3377,8.3693,8.3089,8.3153,86068,0
2010-09-30,8.3972,8.3972,8.3218,8.3282,56284,0
2010-10-01,8.4014,8.4139,8.3438,8.3693,64277,0
2010-10-04,8.4014,8.4331,8.3153,8.3491,60041,0
2010-10-05,8.8764,8.964,8.8114,8.8979,974446,0
2010-10-06,8.8979,8.9326,8.8865,8.9149,818099,0
2010-10-07,8.9149,8.9783,8.9149,8.964,846710,0
2010-10-08,8.989,8.9957,8.9326,8.9326,772306,0
2010-10-11,8.9471,9.0098,8.9471,8.964,266504,0
2010-10-12,8.9471,8.9957,8.9149,8.989,300976,0
2010-10-13,9.0155,9.0841,9.0155,9.0662,268864,0
2010-10-14,9.0426,9.0793,9.0155,9.0283,234333,0
2010-10-15,9.0482,9.0946,9.0283,9.0727,187754,0
2010-10-18,9.0351,9.0878,9.0217,9.0351,122107,0
2010-10-19,9.0098,9.0351,8.989,8.9957,147750,0
2010-10-20,9.0155,9.1003,9.0155,9.0482,87509,0
2010-10-21,9.0482,9.1003,8.9595,9.0541,159299,0
2010-10-22,9.0426,9.0878,9.0217,9.0662,97187,0
2010-10-25,9.0946,9.178,9.0878,9.1588,129422,0
2010-10-26,9.1361,9.1885,9.1361,9.1664,131023,0
2010-10-27,9.1523,9.1588,9.1207,9.1361,142309,0
2010-10-28,9.1885,9.2198,9.1588,9.2149,134690,0
2010-10-29,9.2681,9.2681,9.1894,9.2218,140052,0
2010-11-01,9.2198,9.2574,9.0727,9.2198,149577,0
2010-11-02,9.2439,9.284,9.1943,9.1943,200516,0
2010-11-03,9.1741,9.2255,9.0841,9.1818,167368,0
2010-11-04,9.1885,9.2956,9.1885,9.2255,199147,0
2010-11-05,9.2255,9.2487,9.1741,9.2439,172049,0
2010-11-08,9.2198,9.2691,9.1588,9.2071,297357,0
2010-11-09,9.1818,9.284,9.1818,9.2149,207759,0
2010-11-10,9.2198,9.2574,9.2071,9.2312,77557,0
2010-11-11,9.1664,9.2312,9.1664,9.1943,98407,0
2010-11-12,9.1818,9.2312,9.1741,9.1943,60613,0
2010-11-15,9.2015,9.2149,9.1588,9.1818,302127,0
2010-11-16,9.1078,9.1078,8.9034,8.989,273472,0
2010-11-17,8.9326,9.0541,8.9288,8.9957,132586,0
2010-11-18,9.0283,9.0727,8.9326,8.9717,953062,0
2010-11-19,8.9595,9.0662,8.9595,8.9832,71178,0
2010-11-22,8.8865,8.8865,8.6239,8.7596,600288,0
2010-11-23,8.7486,8.8622,8.7171,8.8114,77360,0
2010-11-24,8.8865,8.8865,8.779,8.8291,118137,0
2010-11-26,8.7725,8.8429,8.7486,8.7661,13392,0
2010-11-29,8.4578,8.7661,8.4578,8.7596,298884,0
2010-11-30,8.7496,8.7496,8.6997,8.7373,82516,0
2010-12-01,8.8429,8.8429,8.779,8.7901,191155,0
2010-12-02,8.7901,8.855,8.779,8.804,103033,0
2010-12-03,8.7725,8.8365,8.7661,8.8169,57684,0
2010-12-06,8.8234,8.855,8.804,8.8169,78195,0
2010-12-07,8.8485,8.9034,8.8234,8.8234,91968,0
2010-12-08,8.8688,8.8865,8.8114,8.8234,189473,0
2010-12-09,8.8291,8.855,8.7486,8.7846,175862,0
2010-12-10,8.8169,8.8169,8.744,8.7725,227882,0
2010-12-13,8.8291,8.8291,8.6422,8.6943,195766,0
2010-12-14,8.5877,8.6483,8.5751,8.5877,134330,0
2010-12-15,8.6624,8.7243,8.5438,8.7171,264284,0
2010-12-16,8.6778,8.7577,8.6447,8.7345,211146,0
2010-12-17,8.7105,8.7105,8.6483,8.6751,94983,0
2010-12-20,8.6176,8.7105,8.6176,8.6814,85164,0
2010-12-21,8.6997,8.7105,8.6483,8.6876,72617,0
2010-12-22,8.7105,8.7306,8.6814,8.6943,140454,0
2010-12-23,8.6876,8.744,8.6675,8.7171,87312,0
2010-12-27,8.7243,8.8114,8.7243,8.7966,102250,0
2010-12-28,8.804,8.8622,8.7901,8.8234,101530,0
2010-12-29,8.7633,8.8151,8.7393,8.7762,129998,0
2010-12-30,8.7698,8.8021,8.7188,8.7458,85944,0
2010-12-31,8.7153,8.7762,8.7153,8.7496,189682,0
2011-01-03,8.7846,8.7901,8.7171,8.7661,49183,0
2011-01-04,8.7966,8.804,8.7306,8.7661,116135,0
2011-01-05,8.7846,8.8234,8.7486,8.7725,66246,0
2011-01-06,8.7846,8.8291,8.7846,8.804,101531,0
2011-01-07,8.8234,8.8622,8.7901,8.8169,97328,0
2011-01-10,8.8234,8.8485,8.7966,8.804,104012,0
2011-01-11,8.8114,8.855,8.804,8.8234,259939,0
2011-01-12,8.9471,8.9471,8.8234,8.8234,121969,0
2011-01-13,8.7966,8.8291,8.7486,8.8169,105789,0
2011-01-14,8.8169,8.855,8.804,8.804,87168,0
2011-01-18,8.804,8.8291,8.7596,8.7966,61337,0
2011-01-19,8.7966,8.8365,8.7966,8.804,86615,0
2011-01-20,8.804,8.8114,8.7846,8.7966,68947,0
2011-01-21,8.8114,8.8291,8.7966,8.8114,75090,0
2011-01-24,8.8114,8.8429,8.8114,8.8291,107301,0
2011-01-25,8.8114,8.8429,8.8114,8.8429,119995,0
2011-01-26,8.8234,8.8865,8.8234,8.8764,107864,0
2011-01-27,8.8764,8.9149,8.8764,8.8865,67473,0
2011-01-28,8.9034,8.9082,8.855,8.855,63035,0
2011-01-31,8.9167,8.9167,8.8736,8.8932,65747,0
2011-02-01,8.9082,8.9149,8.8817,8.8865,85490,0
2011-02-02,8.8865,8.9082,8.8817,8.8979,89443,0
2011-02-03,8.9034,8.9149,8.8979,8.9149,83985,0
2011-02-04,8.9149,8.9288,8.9149,8.9149,71052,0
2011-02-07,8.9397,8.9528,8.9082,8.9397,130959,0
2011-02-08,9.0155,9.0608,8.9957,9.0608,154556,0
2011-02-09,9.0283,9.0662,9.0217,9.0541,82148,0
2011-02-10,8.9957,9.0841,8.988,9.0608,50376,0
2011-02-11,9.0482,9.0878,9.0426,9.0793,39474,0
2011-02-14,9.0841,9.0946,9.0662,9.0878,90460,0
2011-02-15,9.0283,9.0283,8.9595,9.0098,66654,0
2011-02-16,9.0155,9.0662,9.0033,9.0351,80904,0
2011-02-18,9.1078,9.1474,9.0841,9.1283,57680,0
2011-02-22,9.0426,9.1418,9.0155,9.0608,69232,0
2011-02-23,9.0662,9.113,9.0351,9.0351,74167,0
2011-02-24,9.0098,9.0608,9.0098,9.0217,46367,0
2011-02-25,9.0417,9.1283,9.0417,9.0727,45993,0
2011-02-28,9.0784,9.2342,9.0784,9.1078,59451,0
2011-03-01,9.1361,9.1418,9.0994,9.113,45456,0
2011-03-02,9.0727,9.114,9.0541,9.114,58142,0
2011-03-03,9.1418,9.1418,9.0994,9.113,47771,0
2011-03-04,9.0878,9.1361,9.0727,9.1003,45342,0
2011-03-07,9.1003,9.1361,9.0946,9.113,36690,0
2011-03-08,9.1361,9.1673,9.0878,9.1474,37615,0
2011-03-09,9.1474,9.1474,9.0878,9.1207,40657,0
2011-03-10,9.0473,9.1361,8.9947,9.113,52542,0
2011-03-11,9.1207,9.1533,9.0878,9.1361,42496,0
2011-03-14,9.1673,9.1673,9.0541,9.1361,59295,0
2011-03-15,9.0793,9.114,9.0417,9.0946,51401,0
2011-03-16,9.1418,9.1418,9.0283,9.0662,75324,0
2011-03-17,9.1216,9.1682,9.0408,9.0717,48505,0
2011-03-18,9.1361,9.1361,9.0283,9.0608,59279,0
2011-03-21,9.0878,9.0946,9.0608,9.0727,66041,0
2011-03-22,9.0727,9.1078,9.0608,9.0946,36948,0
2011-03-23,9.0793,9.0946,9.0417,9.0878,23886,0
2011-03-24,9.1283,9.1361,9.0841,9.1283,38963,0
2011-03-25,9.0994,9.1361,9.0841,9.1283,84619,0
2011-03-28,9.1474,9.1673,9.1003,9.1283,58326,0
2011-03-29,9.1418,9.1673,9.0841,9.1207,65656,0
2011-03-30,9.1588,9.1741,9.1283,9.1741,37987,0
2011-03-31,9.179,9.1923,9.1408,9.1682,33969,0
2011-04-01,9.1533,9.1953,9.1418,9.1597,70154,0
2011-04-04,9.1673,9.1741,9.114,9.1361,66264,0
2011-04-05,9.1616,9.1856,9.1023,9.1236,64652,0
2011-04-06,9.1474,9.1533,9.1078,9.1078,62050,0
2011-04-07,9.1283,9.1597,9.1207,9.1597,70449,0
2011-04-08,9.1418,9.178,9.0994,9.1283,52509,0
2011-04-11,9.1533,9.1894,9.1533,9.1673,67758,0
2011-04-12,9.1616,9.1616,9.1312,9.1437,69338,0
2011-04-13,9.1474,9.1597,9.0937,9.1361,98619,0
2011-04-14,9.1418,9.178,9.1283,9.1673,72819,0
2011-04-15,9.1207,9.1953,9.1207,9.1533,56731,0
2011-04-18,9.1533,9.178,9.113,9.178,31101,0
2011-04-19,9.1418,9.178,9.1418,9.178,49728,0
2011-04-20,9.178,9.2033,9.1533,9.1827,94407,0
2011-04-21,9.178,9.2275,9.1673,9.2208,77143,0
2011-04-25,9.1673,9.2788,9.1673,9.2594,66757,0
2011-04-26,9.2594,9.2594,9.2149,9.2208,76727,0
2011-04-27,9.2322,9.239,9.2149,9.2208,54346,0
2011-04-28,9.2149,9.2275,9.2091,9.2208,70134,0
2011-04-29,9.2738,9.2738,9.2139,9.2448,95832,0
2011-05-02,9.2322,9.2448,9.2208,9.2275,88268,0
2011-05-03,9.2284,9.2681,9.2284,9.2614,114789,0
2011-05-04,9.2352,9.2623,9.2294,9.2294,82949,0
2011-05-05,9.2159,9.2284,9.1606,9.1606,66444,0
2011-05-06,9.2062,9.2554,9.1913,9.2294,70764,0
2011-05-09,9.2236,9.2758,9.2236,9.2681,39372,0
2011-05-10,9.2477,9.287,9.2429,9.287,94649,0
2011-05-11,9.2748,9.2956,9.2342,9.2477,132325,0
2011-05-12,9.1856,9.2758,9.1856,9.2681,117292,0
2011-05-13,9.2758,9.329,9.2554,9.3026,97165,0
2011-05-16,9.2946,9.3467,9.2623,9.2946,170313,0
2011-05-17,9.329,9.3467,9.2294,9.3358,133668,0
2011-05-18,9.3026,9.3427,9.2831,9.3211,101354,0
2011-05-19,9.3161,9.3211,9.2831,9.3161,73513,0
2011-05-20,9.3221,9.329,9.2614,9.3094,106786,0
2011-05-23,9.2623,9.3427,9.2169,9.3358,97904,0
2011-05-24,9.3358,9.3515,9.329,9.329,119235,0
2011-05-25,9.329,9.3768,9.3211,9.3467,93134,0
2011-05-26,9.3467,9.3643,9.3358,9.3593,94699,0
2011-05-27,9.3593,9.3876,9.3593,9.3876,64392,0
2011-05-31,9.4239,9.4239,9.3593,9.3906,61914,0
2011-06-01,9.3866,9.3866,9.3427,9.3708,82593,0
2011-06-02,9.3643,9.3935,9.3211,9.3593,66410,0
2011-06-03,9.3221,9.3525,9.3094,9.3525,68016,0
2011-06-06,9.3643,9.3643,9.3161,9.329,51534,0
2011-06-07,9.3467,9.3467,9.3094,9.3367,39827,0
2011-06-08,9.3367,9.3777,9.329,9.3718,95237,0
2011-06-09,9.3708,9.3708,9.3427,9.3708,45098,0
2011-06-10,9.3653,9.3653,9.2477,9.287,49266,0
2011-06-13,9.3094,9.3094,9.2284,9.2284,59135,0
2011-06-14,9.2681,9.287,9.1913,9.287,76462,0
2011-06-15,9.287,9.287,9.1847,9.1913,106665,0
2011-06-16,9.1923,9.1923,9.0662,9.1437,131182,0
2011-06-17,9.1847,9.1847,9.1216,9.1539,57220,0
2011-06-20,9.1003,9.178,9.1003,9.1606,53831,0
2011-06-21,9.1682,9.2052,9.1539,9.1975,71537,0
2011-06-22,9.1913,9.2052,9.178,9.2052,61680,0
2011-06-23,9.1847,9.2052,9.1751,9.2052,91066,0
2011-06-24,9.2033,9.2159,9.178,9.2159,74258,0
2011-06-27,9.2544,9.2748,9.2284,9.2477,62134,0
2011-06-28,9.2748,9.2748,9.2544,9.2748,83958,0
2011-06-29,9.3036,9.3036,9.2614,9.2681,54574,0
2011-06-30,9.3201,9.3201,9.286,9.3085,71899,0
2011-07-01,9.3467,9.3593,9.3358,9.3593,77933,0
2011-07-05,9.3593,9.3708,9.3358,9.3593,75761,0
2011-07-06,9.3689,9.4259,9.3457,9.4053,501103,0
2011-07-07,9.4487,9.463,9.4209,9.4348,87701,0
2011-07-08,9.4279,9.4348,9.4003,9.4348,64231,0
2011-07-11,9.4427,9.4427,9.3816,9.4209,70782,0
2011-07-12,9.4199,9.4199,9.3816,9.413,78001,0
2011-07-13,9.415,9.4427,9.3768,9.415,155508,0
2011-07-14,9.4427,9.4487,9.3945,9.4209,122971,0
2011-07-15,9.463,9.463,9.4003,9.415,64290,0
2011-07-18,9.415,9.415,9.3358,9.3593,60542,0
2011-07-19,9.3984,9.413,9.3689,9.3856,65279,0
2011-07-20,9.4279,9.4427,9.3866,9.4209,70650,0
2011-07-21,9.4487,9.469,9.4279,9.463,72428,0
2011-07-22,9.457,9.463,9.4209,9.463,75108,0
2011-07-25,9.4348,9.463,9.3945,9.4209,62757,0
2011-07-26,9.418,9.418,9.3477,9.3965,75469,0
2011-07-27,9.3945,9.3945,9.3094,9.3358,92236,0
2011-07-28,9.3457,9.3603,9.2956,9.3603,64935,0
2011-07-29,9.3377,9.3457,9.18,9.3026,78555,0
2011-08-01,9.3866,9.4073,9.3094,9.3094,96415,0
2011-08-02,9.3036,9.3457,9.2681,9.2681,57309,0
2011-08-03,9.2938,9.2938,9.178,9.2604,84225,0
2011-08-04,9.2275,9.2275,9.0127,9.0473,110318,0
2011-08-05,9.0662,9.1003,8.8177,8.9471,127758,0
2011-08-08,8.7336,8.7522,7.8891,8.0649,266685,0
2011-08-09,8.1285,8.4857,8.0768,8.4857,157428,0
2011-08-10,8.4227,8.4615,8.2659,8.3368,108223,0
2011-08-11,8.3613,8.6483,8.3613,8.6159,126280,0
2011-08-12,8.7014,8.7014,8.5716,8.6159,88729,0
2011-08-15,8.6952,8.7837,8.6824,8.7837,102963,0
2011-08-16,8.7837,8.7966,8.7412,8.7837,138747,0
2011-08-17,8.8234,8.8578,8.7587,8.8374,123858,0
2011-08-18,8.6348,8.7412,8.6048,8.6952,96287,0
2011-08-19,8.6624,8.7014,8.5519,8.5779,79709,0
2011-08-22,8.6685,8.7522,8.584,8.6221,62855,0
2011-08-23,8.6885,8.7412,8.6348,8.7412,106431,0
2011-08-24,8.7522,8.7522,8.6547,8.7125,94840,0
2011-08-25,8.7336,8.7412,8.6284,8.6483,84160,0
2011-08-26,8.6331,8.7336,8.6331,8.7188,66530,0
2011-08-29,8.7587,8.7651,8.727,8.7651,96884,0
2011-08-30,8.7468,8.7837,8.727,8.7837,120689,0
2011-08-31,8.8234,8.88,8.8234,8.8586,137400,0
2011-09-01,8.8651,8.8782,8.8301,8.8447,111417,0
2011-09-02,8.7624,8.8447,8.7449,8.8169,66093,0
2011-09-06,8.7402,8.7513,8.6085,8.7513,75572,0
2011-09-07,8.8197,8.8244,8.7779,8.8123,102937,0
2011-09-08,8.8244,8.8808,8.7587,8.7975,108667,0
2011-09-09,8.7966,8.804,8.7336,8.7707,84545,0
2011-09-12,8.7468,8.8727,8.7336,8.8234,98983,0
2011-09-13,8.866,8.866,8.7771,8.8447,59110,0
2011-09-14,8.866,8.866,8.7966,8.8177,68659,0
2011-09-15,8.8847,8.8847,8.8114,8.866,76299,0
2011-09-16,8.9034,8.9139,8.8578,8.8792,92337,0
2011-09-19,8.8727,8.8727,8.8234,8.8578,53023,0
2011-09-20,8.8578,8.8847,8.7966,8.8447,76613,0
2011-09-21,8.8504,8.9034,8.804,8.8311,111045,0
2011-09-22,8.7651,8.7771,8.6264,8.7069,78341,0
2011-09-23,8.7069,8.7522,8.6264,8.7522,61420,0
2011-09-26,8.8177,8.8177,8.7336,8.7837,80413,0
2011-09-27,8.8447,8.8578,8.7966,8.8234,99040,0
2011-09-28,8.8504,8.8504,8.7402,8.7966,75117,0
2011-09-29,8.8177,8.8374,8.5895,8.6814,124965,0
2011-09-30,8.6586,8.6586,8.4596,8.5557,91508,0
2011-10-03,8.5154,8.5154,8.3648,8.385,97227,0
2011-10-04,8.3117,8.3117,7.9407,8.1595,116506,0
2011-10-05,8.1725,8.2036,8.093,8.1991,75807,0
2011-10-06,8.1428,8.3044,8.1231,8.3044,61128,0
2011-10-07,8.3054,8.3054,8.2505,8.2782,76189,0
2011-10-10,8.4104,8.5081,8.3895,8.5081,74241,0
2011-10-11,8.5278,8.5689,8.4684,8.5081,139033,0
2011-10-12,8.5751,8.6666,8.5751,8.6666,93140,0
2011-10-13,8.6666,8.6814,8.5557,8.6814,78767,0
2011-10-14,8.7717,8.7901,8.6943,8.7468,82961,0
2011-10-17,8.7901,8.7901,8.727,8.7412,48960,0
2011-10-18,8.7779,8.8669,8.7587,8.8669,62331,0
2011-10-19,8.8669,8.91,8.8457,8.8932,116597,0
2011-10-20,8.924,8.9364,8.8979,8.9298,80918,0
2011-10-21,8.9698,9.0155,8.9698,9.0108,76940,0
2011-10-24,9.0502,9.0869,9.0108,9.0869,65604,0
2011-10-25,9.1292,9.1292,8.9929,9.0079,99505,0
2011-10-26,9.0775,9.1437,9.0502,9.1437,83451,0
2011-10-27,9.3094,9.3221,9.2524,9.287,64288,0
2011-10-28,9.3161,9.3457,9.2005,9.2671,116657,0
2011-10-31,9.2928,9.3806,9.2643,9.2928,194348,0
2011-11-01,9.2198,9.2738,9.1427,9.1866,95141,0
2011-11-02,9.2738,9.2738,9.2149,9.2457,51180,0
2011-11-03,9.2966,9.3457,9.2467,9.2614,83331,0
2011-11-04,9.2574,9.2643,9.1302,9.2352,72081,0
2011-11-07,9.2524,9.2524,9.176,9.2457,53045,0
2011-11-08,9.3094,9.3094,9.2071,9.2322,57247,0
2011-11-09,9.2081,9.2208,9.0869,9.0869,117201,0
2011-11-10,9.2409,9.2614,9.1625,9.1866,86121,0
2011-11-11,9.2457,9.287,9.2198,9.287,66656,0
2011-11-14,9.287,9.287,9.2149,9.239,75306,0
2011-11-15,9.2604,9.2738,9.18,9.2322,77676,0
2011-11-16,9.2071,9.2265,9.1701,9.1933,66907,0
2011-11-17,9.2071,9.2071,8.9744,9.0569,96689,0
2011-11-18,9.1751,9.1751,9.0208,9.0482,65150,0
2011-11-21,9.036,9.0697,8.9407,9.0697,77803,0
2011-11-22,9.0697,9.0697,8.9668,8.9668,81828,0
2011-11-23,8.9538,8.9668,8.7486,8.7614,86957,0
2011-11-25,8.7522,8.8207,8.7522,8.7901,39696,0
2011-11-28,8.9129,8.9336,8.8365,8.8365,78446,0
2011-11-29,8.8642,8.9024,8.8429,8.9024,53170,0
2011-11-30,8.9698,9.0691,8.9481,9.0626,117955,0
2011-12-01,9.0626,9.0756,9.0208,9.0569,80616,0
2011-12-02,9.0927,9.113,9.0482,9.0626,76136,0
2011-12-05,9.113,9.1371,9.0697,9.0927,104491,0
2011-12-06,9.1078,9.1226,9.0697,9.1226,50769,0
2011-12-07,9.139,9.178,9.1078,9.1644,91338,0
2011-12-08,9.1644,9.1644,9.0869,9.1078,94886,0
2011-12-09,9.1263,9.2071,9.1263,9.2071,71902,0
2011-12-12,9.1701,9.1701,9.106,9.1625,79457,0
2011-12-13,9.1933,9.2149,9.106,9.1207,85780,0
2011-12-14,9.553,9.553,9.0273,9.0426,95557,0
2011-12-15,9.0869,9.0927,9.0204,9.0746,94068,0
2011-12-16,9.0736,9.1474,9.0332,9.1188,82782,0
2011-12-19,9.1207,9.1548,9.056,9.0813,73132,0
2011-12-20,9.1207,9.176,9.113,9.176,109271,0
2011-12-21,9.1751,9.179,9.1188,9.1533,120690,0
2011-12-22,9.1751,9.2738,9.1751,9.2738,120209,0
2011-12-23,9.2778,9.3673,9.2778,9.3673,104122,0
2011-12-27,9.3806,9.3984,9.3555,9.3984,117863,0
2011-12-28,9.4279,9.4348,9.3161,9.3613,137123,0
2011-12-29,9.3806,9.4053,9.3457,9.3679,84080,0
2011-12-30,9.3925,9.415,9.3075,9.3201,109563,0
2012-01-03,9.4053,9.4279,9.287,9.3856,102193,0
2012-01-04,9.4053,9.414,9.3026,9.3984,112096,0
2012-01-05,9.4279,9.4279,9.3387,9.4053,116327,0
2012-01-06,9.4417,9.503,9.4121,9.503,89630,0
2012-01-09,9.552,9.583,9.503,9.561,101627,0
2012-01-10,9.583,9.632,9.583,9.632,81868,0
2012-01-11,9.632,9.638,9.475,9.583,174592,0
2012-01-12,9.537,9.583,9.537,9.545,135383,0
2012-01-13,9.561,9.569,9.464,9.569,73603,0
2012-01-17,9.589,9.589,9.561,9.574,113689,0
2012-01-18,9.604,9.644,9.598,9.638,100410,0
2012-01-19,9.658,9.658,9.604,9.609,110043,0
2012-01-20,9.644,9.714,9.632,9.714,111750,0
2012-01-23,9.714,9.763,9.692,9.749,136265,0
2012-01-24,9.749,9.768,9.728,9.736,139493,0
2012-01-25,9.756,9.86,9.736,9.853,110922,0
2012-01-26,9.853,9.909,9.853,9.909,127093,0
2012-01-27,9.912,10.021,9.912,10.021,195425,0
2012-01-30,10.025,10.042,9.983,10.042,110333,0
2012-01-31,10.085,10.113,9.919,10.101,112252,0
2012-02-01,10.14,10.214,10.101,10.206,159946,0
2012-02-02,10.214,10.221,10.132,10.178,114303,0
2012-02-03,10.233,10.259,10.204,10.244,97691,0
2012-02-06,10.26,10.266,10.187,10.266,94953,0
2012-02-07,10.285,10.293,10.196,10.293,132538,0
2012-02-08,10.327,10.357,10.302,10.333,93649,0
2012-02-09,10.368,10.39,10.324,10.383,108875,0
2012-02-10,10.391,10.396,10.365,10.391,130398,0
2012-02-13,10.454,10.454,10.391,10.431,96122,0
2012-02-14,10.454,10.475,10.396,10.461,93124,0
2012-02-15,10.547,10.562,10.416,10.454,122014,0
2012-02-16,10.532,10.562,10.388,10.556,128274,0
2012-02-17,10.562,10.598,10.512,10.598,83479,0
2012-02-21,10.598,10.634,10.577,10.627,89937,0
2012-02-22,10.647,10.683,10.547,10.634,103812,0
2012-02-23,10.659,10.709,10.62,10.666,168615,0
2012-02-24,10.716,10.819,10.664,10.819,111326,0
2012-02-27,10.819,10.866,10.653,10.691,160708,0
2012-02-28,10.758,10.758,10.641,10.73,98482,0
2012-02-29,10.781,10.817,10.765,10.817,79267,0
2012-03-01,10.833,11.012,10.833,11.012,126678,0
2012-03-02,11.037,11.08,10.996,11.02,127375,0
2012-03-05,11.084,11.084,10.84,10.855,91833,0
2012-03-06,10.883,10.9,10.616,10.622,107823,0
2012-03-07,10.681,10.708,10.632,10.664,137693,0
2012-03-08,10.755,10.771,10.688,10.714,73122,0
2012-03-09,10.772,10.772,10.716,10.722,73707,0
2012-03-12,10.794,10.883,10.78,10.87,97654,0
2012-03-13,10.919,10.973,10.87,10.942,127079,0
2012-03-14,10.981,10.996,10.919,10.981,118065,0
2012-03-15,11.072,11.079,10.819,10.839,103028,0
2012-03-16,10.883,10.996,10.814,10.832,96279,0
2012-03-19,10.859,10.942,10.825,10.914,72622,0
2012-03-20,10.926,10.926,10.859,10.892,86779,0
2012-03-21,10.957,10.964,10.883,10.942,76195,0
2012-03-22,10.95,10.989,10.854,10.877,78406,0
2012-03-23,10.95,10.973,10.914,10.964,78489,0
2012-03-26,11.025,11.03,10.964,11.003,55031,0
2012-03-27,11.025,11.064,10.934,11.003,73569,0
2012-03-28,11.064,11.135,11.019,11.072,85461,0
2012-03-29,11.093,11.093,11.012,11.036,83892,0
2012-03-30,11.088,11.096,11.013,11.02,84177,0
2012-04-02,11.079,11.135,11.019,11.114,79526,0
2012-04-03,11.164,11.172,11.103,11.11,66681,0
2012-04-04,11.111,11.125,11.008,11.037,63440,0
2012-04-05,11.058,11.075,10.997,11.013,46468,0
2012-04-09,11.003,11.012,10.95,10.973,36023,0
2012-04-10,10.99,10.996,10.521,10.616,112303,0
2012-04-11,10.794,10.883,10.721,10.865,89913,0
2012-04-12,10.926,10.935,10.846,10.854,67822,0
2012-04-13,10.914,10.935,10.721,10.892,76232,0
2012-04-16,10.958,10.982,10.892,10.973,49001,0
2012-04-17,10.965,10.997,10.853,10.883,61083,0
2012-04-18,10.876,10.99,10.876,10.95,42485,0
2012-04-19,11.008,11.11,10.883,10.9,40387,0
2012-04-20,10.982,11.012,10.801,10.832,82537,0
2012-04-23,10.832,10.9,10.807,10.883,80528,0
2012-04-24,10.908,10.914,10.801,10.824,90440,0
2012-04-25,10.876,10.996,10.854,10.883,53465,0
2012-04-26,10.87,10.942,10.858,10.914,36780,0
2012-04-27,10.958,11.013,10.942,10.95,45324,0
2012-04-30,10.942,11.058,10.926,10.965,64402,0
2012-05-01,10.997,11.132,10.942,11.013,75696,0
2012-05-02,11.037,11.08,11.008,11.051,57501,0
2012-05-03,11.088,11.125,11.02,11.051,62335,0
2012-05-04,11.088,11.132,11.026,11.104,60257,0
2012-05-07,11.138,11.138,11.003,11.044,83336,0
2012-05-08,11.066,11.116,11.012,11.11,64694,0
2012-05-09,11.118,11.125,11.058,11.075,76393,0
2012-05-10,11.201,11.201,11.088,11.158,62403,0
2012-05-11,11.181,11.215,11.138,11.174,63004,0
2012-05-14,11.132,11.166,11.031,11.031,72133,0
2012-05-15,11.051,11.096,10.883,10.935,119289,0
2012-05-16,11.013,11.045,10.965,11.013,102619,0
2012-05-17,11.031,11.111,10.8,10.818,90567,0
2012-05-18,10.818,10.926,10.495,10.634,112418,0
2012-05-21,10.668,10.823,10.654,10.823,30016,0
2012-05-22,10.823,10.883,10.785,10.845,109858,0
2012-05-23,10.845,10.997,10.845,10.95,88588,0
2012-05-24,10.958,11.045,10.95,11.045,80657,0
2012-05-25,11.118,11.125,11.045,11.104,103743,0
2012-05-29,11.125,11.194,11.104,11.194,67425,0
2012-05-30,11.215,11.215,11.096,11.158,85801,0
2012-05-31,11.181,11.201,11.031,11.051,96130,0
2012-06-01,10.979,11.109,10.912,11.109,82139,0
2012-06-04,11.081,11.081,10.685,10.761,95171,0
2012-06-05,10.811,10.837,10.623,10.695,74555,0
2012-06-06,10.773,10.861,10.663,10.679,33524,0
2012-06-07,10.735,10.827,10.73,10.817,46173,0
2012-06-08,10.842,10.939,10.82,10.939,27779,0
2012-06-11,10.919,10.935,10.602,10.607,104242,0
2012-06-12,10.644,10.688,10.637,10.679,32215,0
2012-06-13,10.63,10.773,10.616,10.757,57935,0
2012-06-14,10.742,10.757,10.605,10.722,54192,0
2012-06-15,10.715,10.757,10.578,10.578,47500,0
2012-06-18,10.556,10.571,10.466,10.547,47175,0
2012-06-19,10.54,10.73,10.54,10.73,40285,0
2012-06-20,10.73,10.861,10.65,10.861,49644,0
2012-06-21,10.887,10.887,10.773,10.781,56301,0
2012-06-22,10.81,10.85,10.715,10.715,45434,0
2012-06-25,10.694,10.715,10.608,10.637,50915,0
2012-06-26,10.663,10.715,10.578,10.605,68228,0
2012-06-27,10.65,10.663,10.593,10.616,66984,0
2012-06-28,10.616,10.65,10.547,10.6,50048,0
2012-06-29,10.67,10.835,10.67,10.82,111380,0
2012-07-02,10.82,10.923,10.757,10.904,33981,0
2012-07-03,10.919,10.965,10.868,10.875,21089,0
2012-07-05,10.875,10.926,10.805,10.875,57620,0
2012-07-06,10.875,10.913,10.811,10.845,54462,0
2012-07-09,10.81,10.916,10.788,10.856,48448,0
2012-07-10,10.845,10.919,10.811,10.837,62191,0
2012-07-11,10.875,10.899,10.823,10.882,53397,0
2012-07-12,10.857,10.868,10.797,10.857,47442,0
2012-07-13,10.861,10.916,10.81,10.912,82384,0
2012-07-16,10.919,10.942,10.864,10.899,44317,0
2012-07-17,10.916,10.955,10.842,10.923,74415,0
2012-07-18,10.958,10.991,10.926,10.991,48260,0
2012-07-19,10.974,11.009,10.899,11.003,64559,0
2012-07-20,10.965,10.991,10.919,10.974,58420,0
2012-07-23,10.965,11.153,10.935,11.153,100029,0
2012-07-24,11.153,11.228,11.027,11.128,99206,0
2012-07-25,11.106,11.169,11.089,11.169,58273,0
2012-07-26,11.204,11.27,11.204,11.228,54984,0
2012-07-27,11.27,11.295,11.241,11.289,50018,0
2012-07-30,11.301,11.301,11.121,11.197,66194,0
2012-07-31,11.301,11.301,11.177,11.204,72884,0
2012-08-01,11.285,11.301,11.236,11.295,48552,0
2012-08-02,11.314,11.328,11.19,11.241,53917,0
2012-08-03,11.336,11.376,11.27,11.301,53273,0
2012-08-06,11.376,11.39,11.307,11.39,49198,0
2012-08-07,11.428,11.477,11.277,11.398,73568,0
2012-08-08,11.406,11.486,11.406,11.469,48078,0
2012-08-09,11.506,11.575,11.45,11.575,94910,0
2012-08-10,11.601,11.601,11.469,11.536,63965,0
2012-08-13,11.575,11.581,11.5,11.511,59508,0
2012-08-14,11.589,11.594,11.477,11.581,78322,0
2012-08-15,11.629,11.65,11.506,11.575,70568,0
2012-08-16,11.576,11.591,11.453,11.503,61467,0
2012-08-17,11.514,11.514,11.457,11.503,37659,0
2012-08-20,11.453,11.547,11.453,11.54,60367,0
2012-08-21,11.584,11.602,11.423,11.465,48509,0
2012-08-22,11.423,11.472,11.378,11.453,108874,0
2012-08-23,11.465,11.508,11.385,11.423,53670,0
2012-08-24,11.423,11.444,11.344,11.423,36307,0
2012-08-27,11.415,11.472,11.36,11.444,72116,0
2012-08-28,11.378,11.444,11.378,11.4,50839,0
2012-08-29,11.385,11.447,11.351,11.415,43471,0
2012-08-30,11.447,11.447,11.32,11.392,49331,0
2012-08-31,11.351,11.453,11.308,11.453,50885,0
2012-09-04,11.385,11.429,11.369,11.423,44670,0
2012-09-05,11.351,11.465,11.344,11.447,44765,0
2012-09-06,11.415,11.48,11.415,11.48,40967,0
2012-09-07,11.531,11.531,11.385,11.429,49701,0
2012-09-10,11.392,11.392,11.296,11.337,57448,0
2012-09-11,11.337,11.438,11.316,11.36,71719,0
2012-09-12,11.36,11.429,11.303,11.344,52765,0
2012-09-13,11.36,11.408,11.351,11.408,43879,0
2012-09-14,11.444,11.503,11.415,11.429,67753,0
2012-09-17,11.429,11.444,11.369,11.423,53031,0
2012-09-18,11.429,11.444,11.296,11.429,61280,0
2012-09-19,11.433,11.49,11.418,11.455,44706,0
2012-09-20,11.449,11.461,11.363,11.403,38515,0
2012-09-21,11.44,11.484,11.44,11.461,65188,0
2012-09-24,11.476,11.484,11.433,11.461,44221,0
2012-09-25,11.484,11.484,11.395,11.395,58428,0
2012-09-26,11.44,11.446,11.388,11.418,65040,0
2012-09-27,11.44,11.455,11.331,11.455,108799,0
2012-09-28,11.412,11.461,11.354,11.433,76618,0
2012-10-01,11.412,11.455,11.395,11.418,49259,0
2012-10-02,11.446,11.455,11.395,11.433,48642,0
2012-10-03,11.388,11.418,11.381,11.395,43508,0
2012-10-04,11.44,11.455,11.403,11.418,69185,0
2012-10-05,11.395,11.446,11.395,11.418,45830,0
2012-10-08,11.395,11.446,11.388,11.446,36385,0
2012-10-09,11.455,11.51,11.44,11.449,78565,0
2012-10-10,11.468,11.468,11.34,11.363,60085,0
2012-10-11,11.381,11.446,11.34,11.412,53684,0
2012-10-12,11.412,11.455,11.403,11.44,51962,0
2012-10-15,11.455,11.49,11.433,11.49,45063,0
2012-10-16,11.539,11.57,11.487,11.522,44252,0
2012-10-17,11.57,11.57,11.479,11.507,35866,0
2012-10-18,11.57,11.576,11.487,11.502,29601,0
2012-10-19,11.493,11.502,11.375,11.39,39354,0
2012-10-22,11.375,11.456,11.375,11.436,30553,0
2012-10-23,11.421,11.456,11.39,11.451,56569,0
2012-10-24,11.479,11.479,11.414,11.414,29805,0
2012-10-25,11.447,11.456,11.318,11.348,66503,0
2012-10-26,11.375,11.39,11.288,11.325,40707,0
2012-10-31,11.325,11.348,11.231,11.288,82127,0
2012-11-01,11.298,11.366,11.298,11.348,47274,0
2012-11-02,11.383,11.383,11.311,11.341,21450,0
2012-11-05,11.318,11.341,11.306,11.341,47058,0
2012-11-06,11.306,11.383,11.306,11.357,46141,0
2012-11-07,11.348,11.383,11.294,11.318,34215,0
2012-11-08,11.341,11.375,11.215,11.231,49687,0
2012-11-09,11.244,11.244,11.179,11.223,42839,0
2012-11-12,11.238,11.238,11.076,11.076,57064,0
2012-11-13,11.06,11.149,11.013,11.09,90849,0
2012-11-14,11.013,11.038,10.672,10.76,126659,0
2012-11-15,10.698,10.704,10.333,10.546,223589,0
2012-11-16,10.538,10.756,10.478,10.739,108214,0
2012-11-19,10.817,10.944,10.817,10.882,90795,0
2012-11-20,10.864,10.914,10.857,10.914,45200,0
2012-11-21,10.986,10.994,10.914,10.994,72849,0
2012-11-23,10.928,11.012,10.928,10.994,32220,0
2012-11-26,10.937,11.018,10.937,10.944,61399,0
2012-11-27,10.875,11.007,10.875,10.986,80209,0
2012-11-28,10.891,11.025,10.891,10.977,96497,0
2012-11-29,11.002,11.036,10.977,11.012,75159,0
2012-11-30,11.012,11.097,10.986,11.097,92606,0
2012-12-03,11.058,11.082,11.018,11.044,92607,0
2012-12-04,11.002,11.058,11.002,11.058,50706,0
2012-12-05,11.03,11.075,11.012,11.036,46683,0
2012-12-06,11.007,11.025,10.944,11.018,89742,0
2012-12-07,10.977,11.036,10.937,11.002,166806,0
2012-12-10,10.986,10.994,10.953,10.986,41740,0
2012-12-11,11.025,11.106,11.012,11.036,80882,0
2012-12-12,11.018,11.075,11.018,11.036,68688,0
2012-12-13,11.036,11.097,11.036,11.089,51420,0
2012-12-14,11.075,11.112,11.044,11.112,48201,0
2012-12-17,11.075,11.112,10.994,11.002,85481,0
2012-12-18,10.968,11.012,10.875,10.928,151642,0
2012-12-19,10.986,11.012,10.882,10.961,87350,0
2012-12-20,11.002,11.067,10.961,11.007,53964,0
2012-12-21,10.864,10.968,10.836,10.968,106849,0
2012-12-24,10.928,11.106,10.928,11.036,69583,0
2012-12-26,11.075,11.075,11.018,11.044,50300,0
2012-12-27,11.051,11.127,10.937,10.968,85528,0
2012-12-28,10.968,10.968,10.92,10.937,66949,0
2012-12-31,10.96,11.075,10.96,11.067,102218,0
2013-01-02,11.012,11.214,11.007,11.198,89700,0
2013-01-03,11.162,11.222,11.147,11.206,67543,0
2013-01-04,11.185,11.311,11.185,11.298,95814,0
2013-01-07,11.251,11.356,11.237,11.356,60871,0
2013-01-08,11.318,11.398,11.287,11.34,51153,0
2013-01-09,11.34,11.447,11.333,11.39,55783,0
2013-01-10,11.406,11.428,11.383,11.428,88627,0
2013-01-11,11.383,11.452,11.374,11.452,51803,0
2013-01-14,11.471,11.471,11.374,11.452,47431,0
2013-01-15,11.414,11.456,11.398,11.452,46122,0
2013-01-16,11.452,11.494,11.414,11.494,93073,0
2013-01-17,11.545,11.545,11.474,11.51,59022,0
2013-01-18,11.51,11.575,11.505,11.535,60584,0
2013-01-22,11.567,11.575,11.535,11.567,67489,0
2013-01-23,11.567,11.624,11.552,11.581,83002,0
2013-01-24,11.595,11.608,11.518,11.567,111052,0
2013-01-25,11.608,11.653,11.581,11.601,83527,0
2013-01-28,11.601,11.608,11.527,11.552,61642,0
2013-01-29,11.575,11.59,11.535,11.575,49813,0
2013-01-30,11.527,11.575,11.527,11.575,40450,0
2013-01-31,11.608,11.608,11.498,11.527,54665,0
2013-02-01,11.545,11.59,11.455,11.459,74891,0
2013-02-04,11.632,11.667,11.392,11.43,70737,0
2013-02-05,11.49,11.49,11.423,11.448,76676,0
2013-02-06,11.445,11.498,11.423,11.459,74819,0
2013-02-07,11.438,11.445,11.392,11.423,59792,0
2013-02-08,11.385,11.448,11.377,11.4,50851,0
2013-02-11,11.43,11.445,11.368,11.445,60375,0
2013-02-12,11.43,11.466,11.416,11.438,58802,0
2013-02-13,11.459,11.474,11.368,11.385,75856,0
2013-02-14,11.425,11.425,11.36,11.386,77883,0
2013-02-15,11.379,11.432,11.379,11.386,58756,0
2013-02-19,11.379,11.417,11.369,11.386,54747,0
2013-02-20,11.394,11.417,11.36,11.41,52035,0
2013-02-21,11.379,11.394,11.307,11.351,90794,0
2013-02-22,11.336,11.379,11.328,11.379,36253,0
2013-02-25,11.36,11.401,11.283,11.289,61416,0
2013-02-26,11.276,11.394,11.276,11.369,69751,0
2013-02-27,11.3,11.439,11.289,11.386,117744,0
2013-02-28,11.456,11.508,11.441,11.456,73627,0
2013-03-01,11.344,11.432,11.344,11.432,64328,0
2013-03-04,11.379,11.401,11.328,11.351,141575,0
2013-03-05,11.36,11.386,11.307,11.386,378692,0
2013-03-06,11.351,11.439,11.351,11.417,58022,0
2013-03-07,11.369,11.432,11.36,11.432,53751,0
2013-03-08,11.401,11.449,11.379,11.439,53819,0
2013-03-11,11.449,11.477,11.432,11.477,60563,0
2013-03-12,11.455,11.492,11.41,11.455,58850,0
2013-03-13,11.468,11.5,11.439,11.5,134989,0
2013-03-14,11.547,11.547,11.45,11.486,129574,0
2013-03-15,11.456,11.492,11.386,11.394,209220,0
2013-03-18,11.36,11.45,11.328,11.45,49095,0
2013-03-19,11.426,11.433,11.37,11.426,58015,0
2013-03-20,11.469,11.469,11.37,11.433,39475,0
2013-03-21,11.426,11.469,11.417,11.456,32420,0
2013-03-22,11.456,11.486,11.433,11.478,27161,0
2013-03-25,11.44,11.461,11.36,11.394,70014,0
2013-03-26,11.433,11.502,11.394,11.492,99252,0
2013-03-27,11.461,11.492,11.411,11.478,89151,0
2013-03-28,11.492,11.507,11.433,11.469,91946,0
2013-04-01,11.461,11.507,11.446,11.456,58979,0
2013-04-02,11.461,11.522,11.456,11.507,57100,0
2013-04-03,11.486,11.54,11.45,11.478,79998,0
2013-04-04,11.502,11.513,11.433,11.513,67233,0
2013-04-05,11.411,11.507,11.379,11.492,47324,0
2013-04-08,11.492,11.513,11.426,11.513,69500,0
2013-04-09,11.507,11.599,11.507,11.593,81697,0
2013-04-10,11.593,11.613,11.54,11.585,41585,0
2013-04-11,11.531,11.593,11.486,11.577,115577,0
2013-04-12,11.605,11.628,11.577,11.621,53110,0
2013-04-15,11.605,11.613,11.461,11.507,35323,0
2013-04-16,11.54,11.564,11.478,11.54,80754,0
2013-04-17,11.461,11.54,11.446,11.478,76485,0
2013-04-18,11.545,11.545,11.453,11.481,80526,0
2013-04-19,11.481,11.536,11.453,11.536,54851,0
2013-04-22,11.545,11.545,11.453,11.481,66766,0
2013-04-23,11.527,11.568,11.505,11.518,59986,0
2013-04-24,11.561,11.59,11.527,11.59,66533,0
2013-04-25,11.575,11.61,11.545,11.59,78948,0
2013-04-26,11.575,11.61,11.561,11.61,46542,0
2013-04-29,11.561,11.634,11.552,11.61,76949,0
2013-04-30,11.708,11.724,11.679,11.724,58383,0
2013-05-01,11.641,11.684,11.617,11.684,73891,0
2013-05-02,11.671,11.727,11.649,11.727,47607,0
2013-05-03,11.735,11.772,11.705,11.772,46993,0
2013-05-06,11.735,11.749,11.727,11.735,24719,0
2013-05-07,11.692,11.758,11.692,11.735,60498,0
2013-05-08,11.735,11.764,11.727,11.764,45457,0
2013-05-09,11.74,11.758,11.74,11.74,45399,0
2013-05-10,11.772,11.787,11.74,11.779,42888,0
2013-05-13,11.779,11.787,11.713,11.758,23952,0
2013-05-14,11.758,11.779,11.713,11.74,68230,0
2013-05-15,11.74,11.758,11.705,11.735,40584,0
2013-05-16,11.736,11.736,11.701,11.716,19731,0
2013-05-17,11.761,11.761,11.688,11.709,52338,0
2013-05-20,11.68,11.716,11.68,11.701,20237,0
2013-05-21,11.696,11.736,11.673,11.688,39294,0
2013-05-22,11.709,11.731,11.657,11.709,52244,0
2013-05-23,11.571,11.657,11.571,11.629,43642,0
2013-05-24,11.629,11.652,11.529,11.599,98082,0
2013-05-28,11.653,11.703,11.556,11.594,121335,0
2013-05-29,11.485,11.573,11.309,11.46,127813,0
2013-05-30,11.304,11.332,11.201,11.247,124889,0
2013-05-31,11.264,11.314,11.154,11.171,102299,0
2013-06-03,11.022,11.08,10.929,11.009,136434,0
2013-06-04,11.026,11.11,10.986,11.11,61983,0
2013-06-05,11.07,11.07,10.952,11.047,82213,0
2013-06-06,11.002,11.103,10.943,11.085,65254,0
2013-06-07,11.085,11.093,10.96,10.96,90406,0
2013-06-10,10.943,11.02,10.887,10.905,96341,0
2013-06-11,10.78,10.845,10.754,10.83,113884,0
2013-06-12,10.804,10.838,10.633,10.669,100545,0
2013-06-13,10.617,10.817,10.617,10.817,79477,0
2013-06-14,10.804,10.905,10.795,10.897,100153,0
2013-06-17,10.814,10.863,10.801,10.857,84916,0
2013-06-18,10.887,10.905,10.817,10.905,54046,0
2013-06-19,10.912,10.912,10.795,10.854,68390,0
2013-06-20,10.795,10.795,10.498,10.625,145593,0
2013-06-21,10.718,10.718,10.56,10.688,93580,0
2013-06-24,10.464,10.593,10.339,10.507,115785,0
2013-06-25,10.444,10.61,10.271,10.61,132378,0
2013-06-26,10.703,10.804,10.688,10.804,105031,0
2013-06-27,10.763,10.905,10.763,10.887,44970,0
2013-06-28,10.83,10.887,10.81,10.859,38978,0
2013-07-01,10.83,10.96,10.83,10.912,61509,0
2013-07-02,10.854,10.912,10.78,10.795,47676,0
2013-07-03,10.648,10.739,10.617,10.669,51495,0
2013-07-05,10.625,10.625,10.458,10.514,70778,0
2013-07-08,10.507,10.633,10.424,10.45,101880,0
2013-07-09,10.464,10.569,10.431,10.569,73826,0
2013-07-10,10.507,10.61,10.507,10.593,53271,0
2013-07-11,10.64,10.804,10.64,10.804,61030,0
2013-07-12,10.746,10.81,10.718,10.804,57862,0
2013-07-15,10.817,10.887,10.795,10.871,49626,0
2013-07-16,10.823,10.854,10.718,10.724,74042,0
2013-07-17,10.731,10.926,10.731,10.926,96271,0
2013-07-18,10.882,11.004,10.868,10.991,88031,0
2013-07-19,10.922,11.004,10.922,10.93,65159,0
2013-07-22,10.973,11.004,10.939,10.947,52820,0
2013-07-23,10.998,11.044,10.939,11.044,58396,0
2013-07-24,11.01,11.023,10.882,10.901,62542,0
2013-07-25,10.856,10.915,10.825,10.856,67805,0
2013-07-26,10.783,10.915,10.783,10.875,78656,0
2013-07-29,10.825,10.882,10.734,10.834,69646,0
2013-07-30,10.882,10.882,10.734,10.813,77247,0
2013-07-31,10.766,10.806,10.711,10.799,63463,0
2013-08-01,10.734,10.774,10.704,10.749,81429,0
2013-08-02,10.774,10.825,10.74,10.783,58463,0
2013-08-05,10.719,10.749,10.663,10.691,52105,0
2013-08-06,10.606,10.691,10.588,10.657,60158,0
2013-08-07,10.627,10.634,10.6,10.619,54131,0
2013-08-08,10.612,10.657,10.6,10.65,83588,0
2013-08-09,10.594,10.606,10.562,10.606,66327,0
2013-08-12,10.562,10.627,10.562,10.612,58746,0
2013-08-13,10.619,10.619,10.515,10.555,71777,0
2013-08-14,10.499,10.594,10.499,10.579,80666,0
2013-08-15,10.565,10.565,10.46,10.548,75299,0
2013-08-16,10.582,10.582,10.433,10.438,63230,0
2013-08-19,10.409,10.486,10.409,10.426,80951,0
2013-08-20,10.385,10.426,10.375,10.426,76577,0
2013-08-21,10.375,10.417,10.332,10.401,76627,0
2013-08-22,10.385,10.508,10.375,10.486,87749,0
2013-08-23,10.433,10.486,10.433,10.486,53885,0
2013-08-26,10.486,10.492,10.46,10.46,64071,0
2013-08-27,10.447,10.451,10.39,10.409,62473,0
2013-08-28,10.385,10.46,10.385,10.451,67141,0
2013-08-29,10.417,10.447,10.375,10.433,106592,0
2013-08-30,10.46,10.46,10.409,10.438,81613,0
2013-09-03,10.467,10.502,10.432,10.492,77130,0
2013-09-04,10.446,10.574,10.446,10.574,58986,0
2013-09-05,10.525,10.525,10.476,10.509,47541,0
2013-09-06,10.549,10.592,10.502,10.509,117546,0
2013-09-09,10.486,10.607,10.486,10.607,90421,0
2013-09-10,10.592,10.731,10.592,10.724,154965,0
2013-09-11,10.666,10.761,10.631,10.723,108790,0
2013-09-12,10.693,10.77,10.693,10.77,106759,0
2013-09-13,10.724,10.724,10.646,10.718,50864,0
2013-09-16,10.716,10.788,10.716,10.788,181906,0
2013-09-17,10.731,10.811,10.731,10.805,54112,0
2013-09-18,10.746,10.939,10.739,10.84,89313,0
2013-09-19,10.915,10.992,10.772,10.84,221562,0
2013-09-20,10.84,10.867,10.832,10.862,69020,0
2013-09-23,10.909,10.931,10.832,10.901,55547,0
2013-09-24,10.957,10.957,10.862,10.931,79737,0
2013-09-25,10.867,10.909,10.824,10.832,53347,0
2013-09-26,10.781,10.874,10.731,10.856,56882,0
2013-09-27,10.764,10.882,10.764,10.874,55005,0
2013-09-30,10.811,10.882,10.764,10.874,65031,0
2013-10-01,10.818,10.862,10.805,10.84,55128,0
2013-10-02,10.746,10.909,10.746,10.882,66046,0
2013-10-03,10.811,10.84,10.772,10.818,67902,0
2013-10-04,10.764,10.84,10.739,10.811,59209,0
2013-10-07,10.805,10.818,10.731,10.805,64694,0
2013-10-08,10.781,10.805,10.764,10.764,44094,0
2013-10-09,10.739,10.818,10.731,10.805,37183,0
2013-10-10,10.772,10.867,10.772,10.862,41281,0
2013-10-11,10.789,10.874,10.781,10.856,80965,0
2013-10-14,10.811,10.867,10.811,10.849,44760,0
2013-10-15,10.84,10.84,10.781,10.805,134520,0
2013-10-16,10.827,10.865,10.819,10.852,363593,0
2013-10-17,10.791,10.895,10.791,10.87,98105,0
2013-10-18,10.87,10.917,10.865,10.87,124554,0
2013-10-21,10.865,10.926,10.865,10.912,83468,0
2013-10-22,10.912,10.978,10.912,10.978,50664,0
2013-10-23,11.003,11.021,10.952,11.021,73711,0
2013-10-24,10.987,11.014,10.943,11.014,73563,0
2013-10-25,10.978,11.122,10.978,11.041,86608,0
2013-10-28,11.021,11.057,11.021,11.027,58812,0
2013-10-29,11.021,11.074,11.014,11.033,40986,0
2013-10-30,11.014,11.074,11.014,11.049,39278,0
2013-10-31,11.089,11.089,11.033,11.041,50006,0
2013-11-01,11.066,11.066,11.027,11.041,53616,0
2013-11-04,11.074,11.122,11.041,11.107,41992,0
2013-11-05,11.057,11.082,11.049,11.049,52622,0
2013-11-06,11.066,11.107,11.057,11.098,25115,0
2013-11-07,11.066,11.082,11.033,11.041,66259,0
2013-11-08,11.027,11.089,10.996,11.089,43654,0
2013-11-11,11.041,11.129,11.041,11.122,57524,0
2013-11-12,11.066,11.082,11.027,11.027,62496,0
2013-11-13,10.987,11.049,10.961,11.027,50012,0
2013-11-14,11.051,11.051,11.03,11.03,38424,0
2013-11-15,11.01,11.03,11.003,11.01,79992,0
2013-11-18,10.997,11.015,10.945,10.945,57864,0
2013-11-19,10.897,10.962,10.897,10.954,85985,0
2013-11-20,10.912,10.954,10.912,10.927,78345,0
2013-11-21,10.912,10.989,10.879,10.971,86545,0
2013-11-22,10.919,10.989,10.852,10.906,121562,0
2013-11-25,10.897,10.981,10.897,10.945,102623,0
2013-11-26,10.919,10.971,10.919,10.954,68228,0
2013-11-27,10.919,11.044,10.919,11.03,93209,0
2013-11-29,11.051,11.059,11.023,11.023,30431,0
2013-12-02,11.015,11.03,11.003,11.023,50421,0
2013-12-03,10.954,11.03,10.954,11.015,50632,0
2013-12-04,10.945,10.997,10.945,10.981,37458,0
2013-12-05,10.919,10.989,10.919,10.945,63685,0
2013-12-06,10.962,11.03,10.954,11.023,64089,0
2013-12-09,10.997,11.036,10.997,11.003,120065,0
2013-12-10,10.962,11.068,10.962,11.03,45934,0
2013-12-11,11.03,11.077,11.003,11.036,56864,0
2013-12-12,11.01,11.059,11.01,11.01,64968,0
2013-12-13,11.01,11.03,10.981,11.023,49217,0
2013-12-16,11.051,11.051,10.997,11.003,115956,0
2013-12-17,10.971,11.023,10.954,11.023,94357,0
2013-12-18,10.993,11.073,10.966,11.027,93379,0
2013-12-19,10.993,11.055,10.993,11.027,74654,0
2013-12-20,11.012,11.138,11.012,11.081,93685,0
2013-12-23,11.089,11.287,11.073,11.241,175682,0
2013-12-24,11.241,11.28,11.216,11.273,46008,0
2013-12-26,11.307,11.354,11.255,11.294,89549,0
2013-12-27,11.234,11.28,11.191,11.208,101730,0
2013-12-30,11.241,11.263,11.144,11.185,125902,0
2013-12-31,11.151,11.354,11.064,11.287,117478,0
2014-01-02,11.287,11.319,11.191,11.273,104074,0
2014-01-03,11.241,11.354,11.241,11.319,107986,0
2014-01-06,11.338,11.373,11.287,11.307,101287,0
2014-01-07,11.299,11.329,11.287,11.299,76076,0
2014-01-08,11.273,11.319,11.273,11.299,64788,0
2014-01-09,11.299,11.345,11.294,11.345,109193,0
2014-01-10,11.307,11.364,11.307,11.364,83266,0
2014-01-13,11.314,11.329,11.314,11.319,65982,0
2014-01-14,11.299,11.314,11.273,11.287,54079,0
2014-01-15,11.28,11.299,11.241,11.294,60462,0
2014-01-16,11.276,11.387,11.258,11.334,79470,0
2014-01-17,11.317,11.359,11.296,11.349,65563,0
2014-01-21,11.379,11.42,11.379,11.413,24295,0
2014-01-22,11.413,11.485,11.379,11.448,84234,0
2014-01-23,11.502,11.515,11.492,11.515,23725,0
2014-01-24,11.448,11.448,11.334,11.395,58420,0
2014-01-27,11.359,11.359,11.325,11.334,69417,0
2014-01-28,11.404,11.404,11.284,11.349,109874,0
2014-01-29,11.258,11.258,11.219,11.258,84211,0
2014-01-30,11.296,11.296,11.212,11.243,75923,0
2014-01-31,11.187,11.212,11.147,11.187,88833,0
2014-02-03,11.154,11.18,11.117,11.117,100793,0
2014-02-04,11.101,11.172,11.101,11.172,57459,0
2014-02-05,11.125,11.172,11.109,11.133,57277,0
2014-02-06,11.091,11.187,11.091,11.18,64894,0
2014-02-07,11.203,11.258,11.163,11.258,37884,0
2014-02-10,11.237,11.296,11.237,11.29,57305,0
2014-02-11,11.303,11.334,11.276,11.334,58686,0
2014-02-12,11.303,11.317,11.29,11.309,59930,0
2014-02-13,11.258,11.379,11.258,11.379,73041,0
2014-02-14,11.395,11.395,11.341,11.387,33865,0
2014-02-18,11.456,11.489,11.391,11.425,70743,0
2014-02-19,11.416,11.447,11.416,11.433,58013,0
2014-02-20,11.399,11.447,11.364,11.433,33425,0
2014-02-21,11.425,11.464,11.416,11.447,37828,0
2014-02-24,11.433,11.489,11.433,11.472,25406,0
2014-02-25,11.447,11.511,11.44,11.498,62894,0
2014-02-26,11.481,11.54,11.481,11.511,43961,0
2014-02-27,11.498,11.565,11.498,11.548,45038,0
2014-02-28,11.511,11.602,11.511,11.602,73036,0
2014-03-03,11.511,11.72,11.511,11.674,160180,0
2014-03-04,11.674,11.792,11.657,11.657,101821,0
2014-03-05,11.634,11.698,11.59,11.595,58077,0
2014-03-06,11.59,11.602,11.581,11.581,71807,0
2014-03-07,11.565,11.573,11.505,11.521,82959,0
2014-03-10,11.489,11.698,11.489,11.628,86118,0
2014-03-11,11.644,11.657,11.618,11.651,62724,0
2014-03-12,11.651,11.728,11.651,11.698,72219,0
2014-03-13,11.735,11.741,11.602,11.673,59176,0
2014-03-14,11.634,11.689,11.602,11.602,42583,0
2014-03-17,11.61,11.657,11.61,11.634,29415,0
2014-03-18,11.623,11.7,11.623,11.647,43122,0
2014-03-19,11.639,11.694,11.552,11.576,48094,0
2014-03-20,11.525,11.585,11.525,11.569,56502,0
2014-03-21,11.606,11.647,11.593,11.631,30214,0
2014-03-24,11.647,11.685,11.561,11.561,31888,0
2014-03-25,11.561,11.593,11.552,11.585,40702,0
2014-03-26,11.576,11.599,11.534,11.534,38987,0
2014-03-27,11.502,11.593,11.502,11.593,143040,0
2014-03-28,11.593,11.631,11.585,11.623,22026,0
2014-03-31,11.623,11.655,11.623,11.655,47962,0
2014-04-01,11.623,11.671,11.623,11.639,66772,0
2014-04-02,11.623,11.623,11.585,11.585,30669,0
2014-04-03,11.585,11.623,11.569,11.569,42901,0
2014-04-04,11.544,11.631,11.544,11.599,40868,0
2014-04-07,11.569,11.576,11.544,11.561,53910,0
2014-04-08,11.552,11.585,11.534,11.585,35699,0
2014-04-09,11.585,11.661,11.585,11.647,28462,0
2014-04-10,11.655,11.655,11.585,11.585,43857,0
2014-04-11,11.569,11.585,11.552,11.569,32188,0
2014-04-14,11.576,11.685,11.544,11.678,109934,0
2014-04-15,11.685,11.685,11.599,11.631,40366,0
2014-04-16,11.602,11.644,11.564,11.634,53138,0
2014-04-17,11.634,11.674,11.564,11.628,57093,0
2014-04-21,11.573,11.651,11.573,11.618,52832,0
2014-04-22,11.644,11.657,11.61,11.657,53346,0
2014-04-23,11.618,11.699,11.618,11.69,42387,0
2014-04-24,11.674,11.705,11.651,11.681,35046,0
2014-04-25,11.699,11.729,11.657,11.729,37618,0
2014-04-28,11.699,11.713,11.681,11.713,49882,0
2014-04-29,11.713,11.722,11.674,11.705,96237,0
2014-04-30,11.705,11.735,11.69,11.722,88310,0
2014-05-01,11.705,11.735,11.705,11.722,61814,0
2014-05-02,11.705,11.735,11.705,11.735,57477,0
2014-05-05,11.722,11.753,11.713,11.753,122164,0
2014-05-06,11.743,11.768,11.729,11.768,79498,0
2014-05-07,11.761,11.803,11.753,11.794,91401,0
2014-05-08,11.775,11.83,11.775,11.813,62092,0
2014-05-09,11.803,11.82,11.784,11.784,47897,0
2014-05-12,11.794,11.83,11.794,11.83,89980,0
2014-05-13,11.83,11.867,11.83,11.861,38539,0
2014-05-14,11.897,11.921,11.881,11.921,61255,0
2014-05-15,11.878,11.878,11.816,11.87,65726,0
2014-05-16,11.864,11.87,11.834,11.858,36369,0
2014-05-19,11.878,11.878,11.849,11.849,26255,0
2014-05-20,11.834,11.834,11.747,11.779,55959,0
2014-05-21,11.764,11.816,11.756,11.798,65404,0
2014-05-22,11.816,11.864,11.798,11.841,54462,0
2014-05-23,11.834,11.849,11.824,11.849,52328,0
2014-05-27,11.841,11.864,11.779,11.788,34972,0
2014-05-28,11.807,11.858,11.772,11.816,58689,0
2014-05-29,11.849,11.886,11.824,11.886,25469,0
2014-05-30,11.864,11.886,11.841,11.864,38809,0
2014-06-02,11.858,11.864,11.849,11.864,46603,0
2014-06-03,11.824,11.841,11.798,11.816,52638,0
2014-06-04,11.807,11.824,11.798,11.816,40060,0
2014-06-05,11.779,11.834,11.779,11.834,40085,0
2014-06-06,11.807,11.858,11.807,11.849,46248,0
2014-06-09,11.816,11.858,11.816,11.841,39029,0
2014-06-10,11.834,11.864,11.834,11.864,38419,0
2014-06-11,11.87,11.9,11.87,11.892,30725,0
2014-06-12,11.878,11.932,11.878,11.932,20117,0
2014-06-13,11.886,11.916,11.886,11.9,32381,0
2014-06-16,11.941,11.957,11.892,11.908,145377,0
2014-06-17,11.886,11.9,11.87,11.886,57736,0
2014-06-18,11.863,11.955,11.863,11.955,40486,0
2014-06-19,11.939,11.973,11.939,11.955,36793,0
2014-06-20,11.947,11.955,11.93,11.947,44789,0
2014-06-23,11.955,11.981,11.947,11.981,51137,0
2014-06-24,11.981,12.056,11.981,12.033,132624,0
2014-06-25,11.999,12.072,11.999,12.065,70663,0
2014-06-26,12.056,12.056,12.016,12.024,60583,0
2014-06-27,11.999,12.016,11.981,12.016,82278,0
2014-06-30,12.006,12.016,11.955,11.991,182293,0
2014-07-01,11.973,11.991,11.913,11.913,100610,0
2014-07-02,11.89,11.964,11.89,11.947,227658,0
2014-07-03,11.913,11.913,11.868,11.89,60729,0
2014-07-07,11.89,11.923,11.868,11.913,56898,0
2014-07-08,11.883,11.939,11.883,11.939,64440,0
2014-07-09,11.923,11.964,11.923,11.939,58005,0
2014-07-10,11.923,11.964,11.898,11.964,69375,0
2014-07-11,11.947,11.999,11.947,11.999,57720,0
2014-07-14,12.016,12.04,11.999,12.04,88875,0
2014-07-15,12.033,12.065,12.016,12.033,160703,0
2014-07-16,12.024,12.079,12.024,12.049,123689,0
2014-07-17,12.039,12.039,12.003,12.022,109918,0
2014-07-18,12.003,12.022,11.978,12.013,80911,0
2014-07-21,12.013,12.022,11.996,12.013,137327,0
2014-07-22,12.022,12.077,12.013,12.077,147164,0
2014-07-23,12.077,12.141,12.077,12.124,80086,0
2014-07-24,12.124,12.156,12.098,12.149,53504,0
2014-07-25,12.107,12.164,12.084,12.149,44167,0
2014-07-28,12.116,12.218,12.116,12.116,31555,0
2014-07-29,12.09,12.149,12.09,12.124,24098,0
2014-07-30,12.141,12.156,12.055,12.063,88596,0
2014-07-31,12.055,12.069,11.843,11.859,135041,0
2014-08-01,11.816,11.879,11.799,11.834,54536,0
2014-08-04,11.834,11.879,11.748,11.789,76627,0
2014-08-05,11.738,11.826,11.692,11.764,75343,0
2014-08-06,11.684,11.834,11.636,11.799,67703,0
2014-08-07,11.757,11.834,11.709,11.799,46452,0
2014-08-08,11.764,11.895,11.764,11.886,76753,0
2014-08-11,11.859,11.969,11.843,11.928,50766,0
2014-08-12,11.886,11.96,11.873,11.96,38398,0
2014-08-13,11.91,11.969,11.902,11.969,59269,0
2014-08-14,12.027,12.037,11.985,12.037,55972,0
2014-08-15,12.061,12.061,11.985,12.019,75849,0
2014-08-18,12.019,12.114,12.019,12.114,74720,0
2014-08-19,12.156,12.156,12.089,12.122,40304,0
2014-08-20,12.089,12.122,12.089,12.122,31050,0
2014-08-21,12.147,12.182,12.114,12.182,37270,0
2014-08-22,12.156,12.172,12.139,12.147,48889,0
2014-08-25,12.147,12.182,12.147,12.172,36419,0
2014-08-26,12.172,12.199,12.139,12.162,86710,0
2014-08-27,12.147,12.217,12.147,12.199,21484,0
2014-08-28,12.172,12.234,12.172,12.217,20954,0
2014-08-29,12.242,12.256,12.199,12.217,31690,0
2014-09-02,12.242,12.304,12.242,12.271,52240,0
2014-09-03,12.264,12.264,12.25,12.264,22659,0
2014-09-04,12.256,12.287,12.207,12.217,52082,0
2014-09-05,12.226,12.226,12.182,12.182,38569,0
2014-09-08,12.207,12.294,12.199,12.199,33559,0
2014-09-09,12.207,12.207,12.182,12.199,23767,0
2014-09-10,12.162,12.217,12.147,12.217,72212,0
2014-09-11,12.217,12.234,12.182,12.189,29539,0
2014-09-12,12.172,12.172,12.105,12.131,40913,0
2014-09-15,12.131,12.162,12.019,12.019,25154,0
2014-09-16,12.01,12.089,12.01,12.019,43483,0
2014-09-17,12.043,12.06,12.018,12.052,53195,0
2014-09-18,12.036,12.122,12.018,12.097,40172,0
2014-09-19,12.122,12.147,12.075,12.097,29323,0
2014-09-22,12.122,12.147,11.94,11.984,67250,0
2014-09-23,11.924,12.089,11.924,12.068,29138,0
2014-09-24,12.036,12.068,11.993,11.993,42496,0
2014-09-25,11.993,12.043,11.868,11.898,46566,0
2014-09-26,11.863,11.863,11.734,11.792,47213,0
2014-09-29,11.702,11.774,11.702,11.727,73776,0
2014-09-30,11.734,12.097,11.71,12.097,230724,0
2014-10-01,11.948,11.984,11.766,11.774,128320,0
2014-10-02,11.75,11.82,11.702,11.801,96039,0
2014-10-03,11.792,11.847,11.782,11.847,38721,0
2014-10-06,11.868,11.924,11.83,11.914,30454,0
2014-10-07,11.863,11.914,11.863,11.914,41234,0
2014-10-08,11.868,11.948,11.856,11.931,40938,0
2014-10-09,11.906,11.94,11.83,11.856,34119,0
2014-10-10,11.83,11.83,11.74,11.811,51574,0
2014-10-13,11.782,11.792,11.702,11.702,32407,0
2014-10-14,11.727,11.75,11.653,11.685,63689,0
2014-10-15,11.574,11.629,11.311,11.536,219805,0
2014-10-16,11.434,11.637,11.416,11.62,80137,0
2014-10-17,11.659,11.774,11.62,11.759,44040,0
2014-10-20,11.783,11.885,11.774,11.869,46907,0
2014-10-21,11.857,11.926,11.848,11.9,27455,0
2014-10-22,11.908,11.932,11.891,11.891,28996,0
2014-10-23,11.908,11.986,11.908,11.916,29625,0
2014-10-24,11.916,11.967,11.916,11.959,15769,0
2014-10-27,11.916,11.95,11.908,11.916,22306,0
2014-10-28,11.932,11.967,11.916,11.959,21228,0
2014-10-29,11.932,12.012,11.932,12.012,36057,0
2014-10-30,11.95,12.063,11.95,12.012,23410,0
2014-10-31,12.055,12.055,11.95,11.986,35777,0
2014-11-03,11.95,11.976,11.95,11.959,30158,0
2014-11-04,11.926,11.959,11.926,11.959,25498,0
2014-11-05,11.95,11.959,11.9,11.916,33865,0
2014-11-06,11.916,11.941,11.916,11.916,32872,0
2014-11-07,11.9,11.941,11.885,11.932,50538,0
2014-11-10,11.908,11.941,11.885,11.941,55665,0
2014-11-11,11.9,11.916,11.863,11.916,28767,0
2014-11-12,11.878,11.941,11.869,11.916,22370,0
2014-11-13,11.916,11.932,11.908,11.908,32088,0
2014-11-14,11.916,11.932,11.9,11.932,30012,0
2014-11-17,11.9,11.941,11.9,11.926,54414,0
2014-11-18,11.925,11.94,11.907,11.932,36801,0
2014-11-19,11.925,11.932,11.915,11.932,33476,0
2014-11-20,11.915,11.949,11.89,11.907,42059,0
2014-11-21,11.915,11.976,11.915,11.94,48687,0
2014-11-24,11.94,11.995,11.915,11.976,61518,0
2014-11-25,11.949,11.985,11.949,11.976,42116,0
2014-11-26,11.985,12.003,11.976,12.003,21377,0
2014-11-28,12.003,12.029,11.995,12.029,25208,0
2014-12-01,12.029,12.029,11.949,11.976,82640,0
2014-12-02,11.958,11.976,11.915,11.932,50890,0
2014-12-03,11.915,11.915,11.862,11.89,76460,0
2014-12-04,11.884,11.884,11.837,11.837,89579,0
2014-12-05,11.837,11.862,11.781,11.837,89253,0
2014-12-08,11.801,11.801,11.691,11.691,66985,0
2014-12-09,11.586,11.617,11.57,11.609,66308,0
2014-12-10,11.57,11.617,11.522,11.601,212962,0
2014-12-11,11.56,11.609,11.56,11.609,34527,0
2014-12-12,11.551,11.577,11.393,11.393,65744,0
2014-12-15,11.376,11.376,11.298,11.312,81535,0
2014-12-16,11.291,11.355,11.215,11.355,129519,0
2014-12-17,11.311,11.561,11.311,11.552,48955,0
2014-12-18,11.601,11.822,11.601,11.628,67059,0
2014-12-19,11.653,11.794,11.628,11.751,46843,0
2014-12-22,11.701,11.701,11.658,11.684,60879,0
2014-12-23,11.701,11.775,11.658,11.751,73136,0
2014-12-24,11.693,11.91,11.693,11.832,42138,0
2014-12-26,11.768,11.878,11.768,11.865,41791,0
2014-12-29,11.822,11.878,11.822,11.871,52002,0
2014-12-30,11.839,11.865,11.822,11.858,56875,0
2014-12-31,11.832,11.871,11.822,11.822,72844,0
2015-01-02,11.803,11.858,11.741,11.741,31901,0
2015-01-05,11.727,11.727,11.601,11.636,25520,0
2015-01-06,11.646,11.646,11.578,11.578,31415,0
2015-01-07,11.594,11.668,11.594,11.646,83215,0
2015-01-08,11.701,11.735,11.628,11.684,52708,0
2015-01-09,11.676,11.709,11.676,11.701,20164,0
2015-01-12,11.658,11.701,11.646,11.701,21839,0
2015-01-13,11.658,11.741,11.653,11.718,43402,0
2015-01-14,11.578,11.636,11.561,11.636,59754,0
2015-01-15,11.645,11.652,11.627,11.635,45565,0
2015-01-16,11.645,11.709,11.645,11.692,30266,0
2015-01-20,11.667,11.692,11.658,11.675,43112,0
2015-01-21,11.652,11.701,11.635,11.701,87489,0
2015-01-22,11.701,11.741,11.667,11.727,48422,0
2015-01-23,11.692,11.803,11.692,11.784,36575,0
2015-01-26,11.751,11.794,11.741,11.784,49574,0
2015-01-27,11.741,11.751,11.701,11.727,27114,0
2015-01-28,11.727,11.741,11.684,11.727,57898,0
2015-01-29,11.709,11.768,11.684,11.768,104037,0
2015-01-30,11.727,11.76,11.701,11.76,65707,0
2015-02-02,11.768,11.794,11.735,11.794,55164,0
2015-02-03,11.775,11.895,11.775,11.872,82596,0
2015-02-04,11.813,11.936,11.813,11.929,47377,0
2015-02-05,11.936,12.018,11.936,12.008,75853,0
2015-02-06,11.963,12.018,11.929,12,60598,0
2015-02-09,11.972,12.06,11.972,12.043,61611,0
2015-02-10,12.027,12.068,12.018,12.068,26033,0
2015-02-11,12.008,12.036,12,12.018,35975,0
2015-02-12,11.991,12.027,11.991,12,31521,0
2015-02-13,12.043,12.081,12.036,12.068,15927,0
2015-02-17,12.088,12.158,12.088,12.088,45478,0
2015-02-18,12.081,12.158,12.081,12.123,34957,0
2015-02-19,12.114,12.185,12.114,12.166,35520,0
2015-02-20,12.142,12.211,12.142,12.211,33310,0
2015-02-23,12.211,12.271,12.211,12.271,16517,0
2015-02-24,12.271,12.287,12.247,12.255,13398,0
2015-02-25,12.271,12.346,12.271,12.337,49504,0
2015-02-26,12.346,12.353,12.321,12.321,56624,0
2015-02-27,12.362,12.389,12.321,12.353,33943,0
2015-03-02,12.371,12.389,12.304,12.304,27072,0
2015-03-03,12.312,12.329,12.239,12.239,52385,0
2015-03-04,12.23,12.255,12.23,12.239,20039,0
2015-03-05,12.239,12.255,12.221,12.221,25197,0
2015-03-06,12.193,12.239,12.123,12.193,59769,0
2015-03-09,12.142,12.203,12.142,12.166,30706,0
2015-03-10,12.123,12.142,12.123,12.123,29414,0
2015-03-11,12.123,12.142,12.123,12.123,25899,0
2015-03-12,12.114,12.312,12.114,12.221,30351,0
2015-03-13,12.211,12.221,12.185,12.193,26136,0
2015-03-16,12.185,12.23,12.081,12.142,97388,0
2015-03-17,12.105,12.114,12.074,12.088,24138,0
2015-03-18,12.101,12.226,12.077,12.155,66286,0
2015-03-19,12.155,12.244,12.138,12.236,83754,0
2015-03-20,12.226,12.466,12.226,12.423,81808,0
2015-03-23,12.451,12.451,12.378,12.386,56266,0
2015-03-24,12.396,12.405,12.343,12.343,32266,0
2015-03-25,12.359,12.405,12.189,12.291,62205,0
2015-03-26,12.236,12.267,12.189,12.217,93075,0
2015-03-27,12.172,12.31,12.172,12.267,52303,0
2015-03-30,12.285,12.291,12.276,12.285,11999,0
2015-03-31,12.236,12.343,12.236,12.327,33256,0
2015-04-01,12.291,12.327,12.259,12.291,21783,0
2015-04-02,12.236,12.351,12.236,12.327,20970,0
2015-04-06,12.276,12.396,12.276,12.386,24345,0
2015-04-07,12.343,12.476,12.335,12.476,23647,0
2015-04-08,12.423,12.491,12.423,12.451,32857,0
2015-04-09,12.466,12.491,12.451,12.484,16674,0
2015-04-10,12.466,12.498,12.466,12.491,24467,0
2015-04-13,12.451,12.484,12.451,12.484,16424,0
2015-04-14,12.451,12.548,12.442,12.548,46248,0
2015-04-15,12.514,12.558,12.505,12.548,28400,0
2015-04-16,12.562,12.677,12.562,12.626,23809,0
2015-04-17,12.626,12.659,12.57,12.616,18298,0
2015-04-20,12.598,12.685,12.598,12.616,33397,0
2015-04-21,12.635,12.667,12.626,12.659,14256,0
2015-04-22,12.677,12.703,12.667,12.677,23193,0
2015-04-23,12.685,12.771,12.667,12.771,88601,0
2015-04-24,12.734,12.859,12.685,12.771,119803,0
2015-04-27,12.771,12.823,12.744,12.761,49336,0
2015-04-28,12.761,12.761,12.709,12.752,26407,0
2015-04-29,12.734,12.744,12.725,12.734,19918,0
2015-04-30,12.744,12.761,12.734,12.761,24670,0
2015-05-01,12.771,12.779,12.744,12.779,21772,0
2015-05-04,12.779,12.788,12.752,12.761,19111,0
2015-05-05,12.752,12.771,12.744,12.744,14709,0
2015-05-06,12.752,12.771,12.734,12.744,60188,0
2015-05-07,12.734,12.752,12.725,12.734,32713,0
2015-05-08,12.761,12.832,12.761,12.798,16790,0
2015-05-11,12.815,12.815,12.725,12.725,52809,0
2015-05-12,12.752,12.761,12.717,12.744,10442,0
2015-05-13,12.725,12.744,12.717,12.725,18415,0
2015-05-14,12.747,12.766,12.747,12.756,60797,0
2015-05-15,12.747,12.766,12.747,12.747,10508,0
2015-05-18,12.739,12.819,12.739,12.819,12706,0
2015-05-19,12.811,12.828,12.747,12.828,19796,0
2015-05-20,12.837,12.837,12.784,12.784,33853,0
2015-05-21,12.793,12.819,12.602,12.602,70353,0
2015-05-22,12.611,12.648,12.584,12.648,51009,0
2015-05-26,12.611,12.663,12.611,12.655,22306,0
2015-05-27,12.62,12.739,12.565,12.689,43870,0
2015-05-28,12.663,12.756,12.663,12.712,22534,0
2015-05-29,12.774,12.793,12.72,12.72,46864,0
2015-06-01,12.712,12.828,12.707,12.739,33378,0
2015-06-02,12.712,12.873,12.712,12.811,96362,0
2015-06-03,12.811,12.811,12.793,12.793,33623,0
2015-06-04,12.766,12.766,12.638,12.682,43754,0
2015-06-05,12.648,12.648,12.611,12.62,16580,0
2015-06-08,12.584,12.663,12.547,12.655,18309,0
2015-06-09,12.584,12.663,12.574,12.655,24742,0
2015-06-10,12.611,12.766,12.611,12.698,38722,0
2015-06-11,12.712,12.747,12.707,12.739,23740,0
2015-06-12,12.707,12.739,12.682,12.698,38690,0
2015-06-15,12.592,12.672,12.592,12.663,21531,0
2015-06-16,12.655,12.756,12.655,12.72,28903,0
2015-06-17,12.698,12.756,12.698,12.756,39724,0
2015-06-18,12.761,12.816,12.709,12.761,80478,0
2015-06-19,12.725,12.761,12.717,12.744,18088,0
2015-06-22,12.788,12.843,12.788,12.833,49112,0
2015-06-23,12.833,12.894,12.779,12.886,77746,0
2015-06-24,12.861,12.886,12.843,12.852,54835,0
2015-06-25,12.861,12.861,12.824,12.824,57352,0
2015-06-26,12.788,12.788,12.694,12.734,70173,0
2015-06-29,12.666,12.666,12.596,12.614,49000,0
2015-06-30,12.694,12.761,12.666,12.752,51252,0
2015-07-01,12.771,12.816,12.685,12.685,98798,0
2015-07-02,12.703,12.709,12.633,12.633,31482,0
2015-07-06,12.633,12.642,12.568,12.624,22323,0
2015-07-07,12.606,12.606,12.492,12.578,43729,0
2015-07-08,12.492,12.551,12.457,12.492,53120,0
2015-07-09,12.526,12.586,12.485,12.507,90896,0
2015-07-10,12.516,12.543,12.507,12.534,39037,0
2015-07-13,13.051,13.051,12.685,12.703,402507,0
2015-07-14,12.709,12.744,12.709,12.709,18360,0
2015-07-15,12.676,12.717,12.666,12.709,26643,0
2015-07-16,12.747,12.784,12.707,12.774,27884,0
2015-07-17,12.739,12.803,12.739,12.784,44046,0
2015-07-20,12.774,12.803,12.739,12.747,21624,0
2015-07-21,12.712,12.73,12.637,12.637,76139,0
2015-07-22,12.609,12.609,12.501,12.538,22532,0
2015-07-23,12.53,12.538,12.435,12.435,21510,0
2015-07-24,12.435,12.459,12.399,12.406,484493,0
2015-07-27,12.389,12.389,12.309,12.309,16958,0
2015-07-28,12.309,12.335,12.267,12.318,34713,0
2015-07-29,12.284,12.326,12.284,12.326,39151,0
2015-07-30,12.309,12.318,12.291,12.309,31411,0
2015-07-31,12.299,12.371,12.299,12.335,37560,0
2015-08-03,12.326,12.344,12.309,12.326,72445,0
2015-08-04,12.309,12.399,12.309,12.371,16847,0
2015-08-05,12.361,12.38,12.352,12.371,58725,0
2015-08-06,12.299,12.352,12.284,12.284,144077,0
2015-08-07,12.251,12.284,12.205,12.267,41998,0
2015-08-10,12.251,12.275,12.234,12.267,63505,0
2015-08-11,12.205,12.215,12.177,12.187,52864,0
2015-08-12,12.114,12.187,12.114,12.177,58614,0
2015-08-13,12.147,12.201,12.147,12.182,29544,0
2015-08-14,12.21,12.239,12.182,12.22,35996,0
2015-08-17,12.191,12.247,12.191,12.22,44372,0
2015-08-18,12.191,12.22,12.155,12.182,33052,0
2015-08-19,12.128,12.172,12.128,12.172,35996,0
2015-08-20,12.119,12.128,12.077,12.101,27506,0
2015-08-21,12.101,12.101,12.062,12.069,17093,0
2015-08-24,11.84,11.978,11.555,11.898,98840,0
2015-08-25,11.988,11.998,11.849,11.858,73236,0
2015-08-26,11.96,11.96,11.84,11.933,54671,0
2015-08-27,11.933,11.998,11.858,11.978,47883,0
2015-08-28,11.89,11.988,11.89,11.96,25806,0
2015-08-31,11.96,12.006,11.942,11.988,19809,0
2015-09-01,11.822,11.988,11.822,11.951,34525,0
2015-09-02,11.998,12.053,11.978,12.053,46862,0
2015-09-03,12.035,12.069,12.016,12.069,53883,0
2015-09-04,12.062,12.077,12.026,12.053,17546,0
2015-09-08,12.077,12.172,12.077,12.172,55350,0
2015-09-09,12.162,12.229,12.092,12.229,39618,0
2015-09-10,12.201,12.358,12.191,12.323,97014,0
2015-09-11,12.323,12.358,12.263,12.295,122931,0
2015-09-14,12.288,12.412,12.263,12.376,66784,0
2015-09-15,12.358,12.385,12.332,12.358,37919,0
2015-09-16,12.376,12.376,12.229,12.247,22071,0
2015-09-17,12.276,12.438,12.267,12.382,50074,0
2015-09-18,12.337,12.346,12.3,12.328,18916,0
2015-09-21,12.328,12.372,12.3,12.3,13621,0
2015-09-22,12.291,12.31,12.234,12.258,32427,0
2015-09-23,12.234,12.276,12.167,12.167,22991,0
2015-09-24,12.132,12.205,12.072,12.104,28303,0
2015-09-25,12.132,12.258,12.104,12.122,63948,0
2015-09-28,12.132,12.157,11.9,11.9,50392,0
2015-09-29,11.9,12.02,11.834,11.834,76444,0
2015-09-30,11.91,11.927,11.679,11.679,71716,0
2015-10-01,11.705,11.814,11.671,11.679,35351,0
2015-10-02,11.639,11.75,11.601,11.723,20827,0
2015-10-05,11.74,11.834,11.705,11.824,56399,0
2015-10-06,11.824,11.883,11.824,11.883,23190,0
2015-10-07,11.927,12.02,11.918,12.01,36253,0
2015-10-08,11.972,12.167,11.963,12.122,26119,0
2015-10-09,12.177,12.258,12.177,12.187,25330,0
2015-10-12,12.177,12.328,12.177,12.319,15574,0
2015-10-13,12.319,12.319,12.065,12.234,30623,0
2015-10-14,12.215,12.215,12.141,12.141,26004,0
2015-10-15,12.182,12.182,12.052,12.083,40194,0
2015-10-16,12.083,12.127,12.083,12.109,34710,0
2015-10-19,12.109,12.137,12.083,12.1,177443,0
2015-10-20,12.1,12.162,12.099,12.109,123170,0
2015-10-21,12.118,12.154,12.091,12.091,34145,0
2015-10-22,12.127,12.172,12.1,12.162,42768,0
2015-10-23,12.21,12.21,12.137,12.146,23175,0
2015-10-26,12.154,12.172,12.137,12.137,49825,0
2015-10-27,12.146,12.162,12.1,12.118,53294,0
2015-10-28,12.137,12.21,12.127,12.182,48816,0
2015-10-29,12.182,12.182,12.137,12.146,47137,0
2015-10-30,12.172,12.191,12.146,12.182,28774,0
2015-11-02,12.191,12.24,12.182,12.23,47033,0
2015-11-03,12.23,12.23,12.191,12.201,25418,0
2015-11-04,12.21,12.23,12.172,12.182,20865,0
2015-11-05,12.182,12.23,12.109,12.201,22502,0
2015-11-06,12.137,12.137,12.069,12.1,52845,0
2015-11-09,12.1,12.118,12.004,12.004,70676,0
2015-11-10,11.966,12.024,11.94,11.966,151825,0
2015-11-11,11.94,11.948,11.922,11.948,22173,0
2015-11-12,11.94,11.94,11.878,11.904,47921,0
2015-11-13,11.895,11.912,11.846,11.878,31686,0
2015-11-16,11.855,11.869,11.827,11.869,66510,0
2015-11-17,11.836,11.878,11.827,11.855,50380,0
2015-11-18,11.881,11.9,11.867,11.9,70139,0
2015-11-19,11.927,11.954,11.927,11.944,35736,0
2015-11-20,11.954,11.963,11.909,11.944,23932,0
2015-11-23,11.963,11.963,11.89,11.936,39744,0
2015-11-24,11.9,11.991,11.874,11.936,51903,0
2015-11-25,11.944,11.963,11.936,11.954,25383,0
2015-11-27,11.963,11.963,11.944,11.944,2785,0
2015-11-30,11.972,12.073,11.972,12.048,56443,0
2015-12-01,12.097,12.106,12.073,12.106,31775,0
2015-12-02,12.073,12.115,12.039,12.073,32195,0
2015-12-03,12.097,12.097,11.927,11.927,32414,0
2015-12-04,11.927,11.963,11.9,11.927,55889,0
2015-12-07,11.909,11.954,11.89,11.909,40188,0
2015-12-08,11.9,11.9,11.71,11.728,63878,0
2015-12-09,11.747,11.813,11.616,11.652,48542,0
2015-12-10,11.635,11.813,11.635,11.719,72031,0
2015-12-11,11.667,11.667,11.334,11.383,217874,0
2015-12-14,11.353,11.409,11.166,11.262,107026,0
2015-12-15,11.272,11.505,11.194,11.363,192380,0
2015-12-16,11.391,11.522,11.391,11.489,49095,0
2015-12-17,11.512,11.589,11.489,11.541,65378,0
2015-12-18,11.541,11.599,11.522,11.56,41554,0
2015-12-21,11.56,11.646,11.512,11.579,97402,0
2015-12-22,11.541,11.627,11.531,11.617,138956,0
2015-12-23,11.607,11.711,11.607,11.646,64819,0
2015-12-24,11.646,11.7,11.646,11.653,14279,0
2015-12-28,11.668,11.694,11.599,11.636,42895,0
2015-12-29,11.653,11.668,11.589,11.607,54730,0
2015-12-30,11.646,11.685,11.567,11.607,73733,0
2015-12-31,11.579,11.805,11.579,11.786,101079,0
2016-01-04,11.646,11.72,11.599,11.668,42609,0
2016-01-05,11.676,11.748,11.676,11.685,66274,0
2016-01-06,11.646,11.72,11.646,11.694,57031,0
2016-01-07,11.636,11.711,11.636,11.653,45380,0
2016-01-08,11.676,11.766,11.658,11.658,90091,0
2016-01-11,11.658,11.72,11.636,11.676,90208,0
2016-01-12,11.676,11.72,11.57,11.646,41769,0
2016-01-13,11.646,11.646,11.479,11.479,95186,0
2016-01-14,11.531,11.531,11.341,11.446,89220,0
2016-01-15,11.2,11.288,11.191,11.237,84800,0
2016-01-19,11.289,11.289,11.098,11.162,42903,0
2016-01-20,11.107,11.107,10.916,11.08,105641,0
2016-01-21,11.088,11.242,11.088,11.2,46290,0
2016-01-22,11.306,11.381,11.306,11.341,31289,0
2016-01-25,11.314,11.332,11.26,11.26,51799,0
2016-01-26,11.279,11.512,11.279,11.479,68123,0
2016-01-27,11.505,11.52,11.446,11.446,23913,0
2016-01-28,11.479,11.58,11.479,11.551,33351,0
2016-01-29,11.608,11.688,11.56,11.628,45167,0
2016-02-01,11.551,11.586,11.399,11.489,77901,0
2016-02-02,11.399,11.452,11.351,11.399,32779,0
2016-02-03,11.399,11.461,11.332,11.438,41835,0
2016-02-04,11.399,11.479,11.341,11.341,25544,0
2016-02-05,11.341,11.376,11.297,11.297,67272,0
2016-02-08,11.2,11.294,11.181,11.181,58770,0
2016-02-09,11.061,11.107,11.027,11.052,61668,0
2016-02-10,11.061,11.109,11.061,11.07,38764,0
2016-02-11,11.02,11.02,10.953,10.953,57280,0
2016-02-12,10.972,11.052,10.972,11.027,54049,0
2016-02-16,11.061,11.252,11.048,11.229,77792,0
2016-02-17,11.297,11.48,11.297,11.372,48897,0
2016-02-18,11.4,11.439,11.342,11.391,46468,0
2016-02-19,11.391,11.447,11.333,11.42,30296,0
2016-02-22,11.447,11.506,11.429,11.453,22727,0
2016-02-23,11.47,11.48,11.432,11.462,30944,0
2016-02-24,11.41,11.489,11.41,11.489,13541,0
2016-02-25,11.461,11.572,11.461,11.533,19144,0
2016-02-26,11.572,11.601,11.524,11.572,35469,0
2016-02-29,11.601,11.724,11.594,11.671,45196,0
2016-03-01,11.679,11.819,11.666,11.771,46591,0
2016-03-02,11.742,11.752,11.671,11.706,35015,0
2016-03-03,11.742,11.817,11.688,11.781,49678,0
2016-03-04,11.829,12.039,11.829,12.02,50232,0
2016-03-07,11.991,12.02,11.848,11.991,21977,0
2016-03-08,12.001,12.02,11.952,11.952,26808,0
2016-03-09,12.01,12.01,11.952,11.972,28501,0
2016-03-10,12.02,12.08,11.952,11.972,13968,0
2016-03-11,12.02,12.116,12.02,12.056,27931,0
2016-03-14,12.029,12.073,12.027,12.066,17349,0
2016-03-15,12.001,12.191,11.981,11.981,24818,0
2016-03-16,11.981,12.13,11.981,12.073,19071,0
2016-03-17,12.147,12.148,12.067,12.119,72774,0
2016-03-18,12.128,12.165,12.092,12.092,31950,0
2016-03-21,12.119,12.194,12.101,12.138,43392,0
2016-03-22,12.101,12.242,12.101,12.194,33961,0
2016-03-23,12.194,12.256,12.185,12.204,29341,0
2016-03-24,12.175,12.175,12.076,12.076,29039,0
2016-03-28,12.083,12.119,12.04,12.083,44760,0
2016-03-29,12.067,12.119,12.012,12.076,21259,0
2016-03-30,12.076,12.119,12.05,12.05,40287,0
2016-03-31,12.083,12.228,12.031,12.204,78739,0
2016-04-01,12.194,12.194,12.04,12.092,25850,0
2016-04-04,12.067,12.092,12.05,12.083,15307,0
2016-04-05,12.012,12.059,11.927,11.974,19267,0
2016-04-06,11.936,12.058,11.927,12.022,18462,0
2016-04-07,11.974,12.119,11.974,12.05,31673,0
2016-04-08,12.05,12.165,12.003,12.138,28573,0
2016-04-11,12.165,12.251,12.136,12.182,23950,0
2016-04-12,12.156,12.259,12.156,12.242,24637,0
2016-04-13,12.251,12.292,12.213,12.292,16597,0
2016-04-14,12.323,12.323,12.235,12.235,15597,0
2016-04-15,12.287,12.323,12.167,12.323,48869,0
2016-04-18,12.271,12.379,12.215,12.379,31675,0
2016-04-19,12.342,12.399,12.314,12.389,19389,0
2016-04-20,12.399,12.427,12.379,12.417,24765,0
2016-04-21,12.447,12.447,12.323,12.399,21012,0
2016-04-22,12.399,12.417,12.37,12.417,18560,0
2016-04-25,12.417,12.427,12.36,12.407,41751,0
2016-04-26,12.447,12.447,12.389,12.407,22853,0
2016-04-27,12.36,12.526,12.36,12.482,32276,0
2016-04-28,12.482,12.516,12.463,12.491,34765,0
2016-04-29,12.498,12.544,12.454,12.463,31417,0
2016-05-02,12.491,12.526,12.464,12.473,17071,0
2016-05-03,12.463,12.464,12.427,12.447,23410,0
2016-05-04,12.389,12.437,12.389,12.407,15909,0
2016-05-05,12.389,12.437,12.389,12.407,7603,0
2016-05-06,12.389,12.437,12.389,12.405,10655,0
2016-05-09,12.379,12.399,12.36,12.389,32933,0
2016-05-10,12.36,12.482,12.36,12.417,38008,0
2016-05-11,12.417,12.491,12.351,12.389,20735,0
2016-05-12,12.389,12.463,12.37,12.407,34709,0
2016-05-13,12.437,12.463,12.37,12.399,36517,0
2016-05-16,12.427,12.473,12.427,12.454,22926,0
2016-05-17,12.449,12.494,12.391,12.439,32327,0
2016-05-18,12.409,12.49,12.409,12.476,19629,0
2016-05-19,12.409,12.419,12.333,12.371,39640,0
2016-05-20,12.381,12.494,12.381,12.439,18380,0
2016-05-23,12.429,12.485,12.409,12.419,16851,0
2016-05-24,12.449,12.519,12.439,12.466,30986,0
2016-05-25,12.485,12.567,12.485,12.485,41616,0
2016-05-26,12.494,12.557,12.449,12.476,28419,0
2016-05-27,12.5,12.557,12.494,12.5,44033,0
2016-05-31,12.494,12.566,12.494,12.566,41470,0
2016-06-01,12.538,12.566,12.494,12.509,57230,0
2016-06-02,12.509,12.557,12.5,12.509,34149,0
2016-06-03,12.5,12.612,12.5,12.575,35230,0
2016-06-06,12.575,12.688,12.529,12.622,67499,0
2016-06-07,12.622,12.717,12.622,12.679,70463,0
2016-06-08,12.669,12.816,12.669,12.707,99807,0
2016-06-09,12.679,12.778,12.652,12.669,22358,0
2016-06-10,12.594,12.66,12.585,12.594,28701,0
2016-06-13,12.604,12.66,12.566,12.594,18502,0
2016-06-14,12.557,12.566,12.494,12.538,28009,0
2016-06-15,12.538,12.557,12.5,12.509,50934,0
2016-06-16,12.502,12.518,12.458,12.487,127813,0
2016-06-17,12.478,12.512,12.468,12.487,31796,0
2016-06-20,12.512,12.597,12.512,12.541,52417,0
2016-06-21,12.56,12.635,12.55,12.597,121206,0
2016-06-22,12.568,12.599,12.56,12.568,52705,0
2016-06-23,12.587,12.645,12.56,12.607,72809,0
2016-06-24,12.393,12.726,12.132,12.512,143965,0
2016-06-27,12.512,12.531,12.364,12.421,41323,0
2016-06-28,12.532,12.55,12.496,12.532,211823,0
2016-06-29,12.541,12.674,12.541,12.607,105507,0
2016-06-30,12.655,12.702,12.602,12.625,45811,0
2016-07-01,12.615,12.736,12.615,12.645,19570,0
2016-07-05,12.655,12.705,12.607,12.645,29349,0
2016-07-06,12.625,12.754,12.625,12.716,30072,0
2016-07-07,12.716,12.806,12.7,12.736,90393,0
2016-07-08,12.746,12.839,12.726,12.829,66489,0
2016-07-11,12.829,12.996,12.82,12.859,44016,0
2016-07-12,12.913,12.986,12.913,12.95,20026,0
2016-07-13,12.978,12.978,12.886,12.913,32798,0
2016-07-14,12.933,12.999,12.933,12.953,29001,0
2016-07-15,12.962,12.999,12.962,12.989,60119,0
2016-07-18,12.989,13.009,12.981,12.999,54073,0
2016-07-19,12.999,13.026,12.962,13.009,25109,0
2016-07-20,13.064,13.064,13.016,13.064,18938,0
2016-07-21,13.064,13.073,13.055,13.055,28941,0
2016-07-22,13.055,13.12,13.046,13.111,14941,0
2016-07-25,13.137,13.137,13.04,13.055,32927,0
2016-07-26,13.083,13.111,12.962,13.064,47485,0
2016-07-27,13.111,13.111,13.009,13.055,10533,0
2016-07-28,12.989,13.064,12.965,13.026,38819,0
2016-07-29,13.016,13.083,13.009,13.083,19841,0
2016-08-01,13.045,13.073,12.989,13.044,43237,0
2016-08-02,12.989,13.083,12.923,12.999,79143,0
2016-08-03,13.009,13.069,12.953,12.989,49714,0
2016-08-04,12.971,13.101,12.971,13.055,53751,0
2016-08-05,13.055,13.092,13.026,13.073,44587,0
2016-08-08,13.045,13.101,13.045,13.083,32276,0
2016-08-09,13.045,13.194,13.045,13.137,56618,0
2016-08-10,13.111,13.213,13.111,13.194,50661,0
2016-08-11,13.194,13.265,13.185,13.203,10238,0
2016-08-12,13.185,13.283,13.185,13.241,38191,0
2016-08-15,13.231,13.268,13.194,13.194,24375,0
2016-08-16,13.225,13.225,13.196,13.201,16608,0
2016-08-17,13.215,13.252,13.159,13.196,30180,0
2016-08-18,13.169,13.301,13.169,13.281,15000,0
2016-08-19,13.225,13.253,13.187,13.253,27147,0
2016-08-22,13.253,13.281,13.253,13.281,13936,0
2016-08-23,13.253,13.375,13.253,13.328,26136,0
2016-08-24,13.328,13.337,13.281,13.309,27924,0
2016-08-25,13.309,13.345,13.309,13.342,25970,0
2016-08-26,13.319,13.375,13.319,13.365,49284,0
2016-08-29,13.365,13.507,13.365,13.459,65139,0
2016-08-30,13.459,13.459,13.365,13.441,37221,0
2016-08-31,13.431,13.497,13.402,13.412,55240,0
2016-09-01,13.459,13.459,13.337,13.441,48123,0
2016-09-02,13.402,13.469,13.385,13.45,24166,0
2016-09-06,13.421,13.507,13.385,13.441,40759,0
2016-09-07,13.459,13.469,13.412,13.421,18895,0
2016-09-08,13.441,13.469,13.393,13.412,25960,0
2016-09-09,13.402,13.421,13.177,13.215,70049,0
2016-09-12,13.225,13.319,13.225,13.281,37552,0
2016-09-13,13.244,13.244,13.103,13.113,62527,0
2016-09-14,13.129,13.225,13.122,13.129,37286,0
2016-09-15,13.096,13.2,13.059,13.124,31667,0
2016-09-16,13.105,13.136,13.077,13.105,62936,0
2016-09-19,13.124,13.189,13.115,13.172,35354,0
2016-09-20,13.152,13.199,13.115,13.172,38045,0
2016-09-21,13.172,13.237,13.172,13.218,68266,0
2016-09-22,13.237,13.294,13.209,13.294,111216,0
2016-09-23,13.294,13.294,13.228,13.256,83363,0
2016-09-26,13.247,13.274,13.209,13.237,111858,0
2016-09-27,13.247,13.322,13.241,13.322,33149,0
2016-09-28,13.304,13.322,13.274,13.319,20355,0
2016-09-29,13.284,13.329,13.247,13.266,17805,0
2016-09-30,13.266,13.379,13.266,13.312,39889,0
2016-10-03,13.322,13.339,13.312,13.339,22106,0
2016-10-04,13.359,13.379,13.312,13.322,9896,0
2016-10-05,13.349,13.379,13.284,13.369,17970,0
2016-10-06,13.339,13.454,13.294,13.349,21790,0
2016-10-07,13.331,13.369,13.284,13.369,20746,0
2016-10-10,13.359,13.435,13.359,13.388,51235,0
2016-10-11,13.369,13.501,13.369,13.415,38034,0
2016-10-12,13.425,13.518,13.379,13.406,30460,0
2016-10-13,13.364,13.44,13.327,13.401,32825,0
2016-10-14,13.43,13.43,13.364,13.413,43946,0
2016-10-17,13.392,13.673,13.26,13.327,114776,0
2016-10-18,13.354,13.514,13.317,13.336,93721,0
2016-10-19,13.354,13.57,13.336,13.42,96661,0
2016-10-20,13.384,13.496,13.344,13.411,95269,0
2016-10-21,13.411,13.449,13.354,13.384,64491,0
2016-10-24,13.449,13.449,13.384,13.384,23410,0
2016-10-25,13.354,13.468,13.354,13.43,23500,0
2016-10-26,13.392,13.459,13.392,13.401,8656,0
2016-10-27,13.486,13.59,13.374,13.374,19533,0
2016-10-28,13.344,13.392,13.344,13.364,22023,0
2016-10-31,13.42,13.467,13.344,13.364,31140,0
2016-11-01,13.344,13.374,13.213,13.25,48842,0
2016-11-02,13.26,13.278,13.136,13.176,35913,0
2016-11-03,13.213,13.241,13.136,13.146,56204,0
2016-11-04,13.127,13.166,13.099,13.146,40338,0
2016-11-07,13.231,13.562,13.231,13.344,54217,0
2016-11-08,13.288,13.384,13.288,13.364,14964,0
2016-11-09,13.231,13.306,13.184,13.231,45446,0
2016-11-10,13.213,13.213,13.062,13.138,51740,0
2016-11-11,13.118,13.122,13.033,13.042,55095,0
2016-11-14,13.08,13.118,13.047,13.08,52599,0
2016-11-15,13.099,13.166,13.093,13.166,17949,0
2016-11-16,13.166,13.166,13.099,13.166,14903,0
2016-11-17,13.208,13.236,13.198,13.198,8217,0
2016-11-18,13.161,13.244,13.151,13.227,34236,0
2016-11-21,13.188,13.396,13.188,13.274,37875,0
2016-11-22,13.323,13.38,13.323,13.35,27507,0
2016-11-23,13.35,13.396,13.274,13.313,26917,0
2016-11-25,13.265,13.407,13.265,13.34,10145,0
2016-11-28,13.37,13.464,13.35,13.389,22931,0
2016-11-29,13.35,13.407,13.35,13.397,32970,0
2016-11-30,13.416,13.436,13.332,13.38,58356,0
2016-12-01,13.38,13.38,13.284,13.323,14312,0
2016-12-02,13.313,13.416,13.246,13.389,20682,0
2016-12-05,13.493,13.625,13.4,13.625,132380,0
2016-12-06,13.606,13.625,13.547,13.589,123861,0
2016-12-07,13.625,13.654,13.579,13.625,74284,0
2016-12-08,13.692,13.692,13.624,13.664,74198,0
2016-12-09,13.645,13.673,13.598,13.615,50493,0
2016-12-12,13.598,13.664,13.569,13.635,81205,0
2016-12-13,13.635,13.692,13.625,13.683,46137,0
2016-12-14,13.692,13.692,13.615,13.615,61692,0
2016-12-15,13.643,13.73,13.586,13.69,88496,0
2016-12-16,13.653,13.709,13.604,13.633,22198,0
2016-12-19,13.633,13.752,13.633,13.662,48762,0
2016-12-20,13.662,13.71,13.613,13.613,57261,0
2016-12-21,13.69,13.69,13.623,13.662,44245,0
2016-12-22,13.748,13.748,13.671,13.7,37606,0
2016-12-23,13.7,13.73,13.671,13.69,52410,0
2016-12-27,13.71,13.757,13.671,13.7,19189,0
2016-12-28,13.739,13.823,13.724,13.748,30582,0
2016-12-29,13.71,13.796,13.71,13.766,59770,0
2016-12-30,13.776,13.823,13.73,13.757,81463,0
2017-01-03,13.786,13.9,13.766,13.863,51247,0
2017-01-04,13.882,13.9,13.823,13.878,53431,0
2017-01-05,13.853,13.891,13.853,13.863,30477,0
2017-01-06,13.853,13.92,13.853,13.863,33916,0
2017-01-09,13.873,13.9,13.863,13.863,41722,0
2017-01-10,13.853,13.958,13.853,13.891,44551,0
2017-01-11,13.891,13.93,13.873,13.913,24412,0
2017-01-12,13.891,13.976,13.843,13.91,68010,0
2017-01-13,13.92,13.94,13.843,13.891,36610,0
2017-01-17,13.85,13.994,13.85,13.994,19585,0
2017-01-18,14.022,14.022,13.957,13.966,13727,0
2017-01-19,13.966,14.091,13.888,13.974,120448,0
2017-01-20,13.957,13.961,13.888,13.928,21063,0
2017-01-23,13.928,13.966,13.879,13.966,12761,0
2017-01-24,13.957,13.965,13.888,13.928,28041,0
2017-01-25,13.957,14.05,13.957,14.032,19328,0
2017-01-26,14.061,14.091,14.004,14.032,86378,0
2017-01-27,14.051,14.051,13.947,14.004,46306,0
2017-01-30,14.004,14.032,14.004,14.032,18784,0
2017-01-31,14.004,14.061,13.966,13.994,44834,0
2017-02-01,13.994,14.004,13.984,13.994,30419,0
2017-02-02,13.984,14.004,13.984,14.004,43093,0
2017-02-03,14.004,14.081,13.984,14.061,106809,0
2017-02-06,14.014,14.099,14.014,14.061,50082,0
2017-02-07,14.041,14.091,14.004,14.032,54468,0
2017-02-08,14.004,14.051,14.004,14.032,21882,0
2017-02-09,14.004,14.099,14.004,14.071,32579,0
2017-02-10,14.099,14.139,14.071,14.119,39858,0
2017-02-13,14.129,14.185,14.099,14.185,32969,0
2017-02-14,14.185,14.195,14.149,14.177,48850,0
2017-02-15,14.149,14.185,14.149,14.177,31944,0
2017-02-16,14.174,14.241,14.088,14.096,60503,0
2017-02-17,14.126,14.231,14.106,14.146,28620,0
2017-02-21,14.156,14.193,14.156,14.174,31128,0
2017-02-22,14.223,14.223,14.165,14.174,29705,0
2017-02-23,14.174,14.221,14.165,14.174,39025,0
2017-02-24,14.146,14.203,14.146,14.183,24615,0
2017-02-27,14.165,14.193,14.131,14.193,28193,0
2017-02-28,14.213,14.245,14.177,14.225,31977,0
2017-03-01,14.241,14.338,14.223,14.328,36110,0
2017-03-02,14.338,14.338,14.26,14.27,36763,0
2017-03-03,14.25,14.3,14.241,14.241,11451,0
2017-03-06,14.231,14.26,14.231,14.26,19049,0
2017-03-07,14.241,14.241,14.106,14.126,41597,0
2017-03-08,14.096,14.096,14.029,14.038,62776,0
2017-03-09,14.02,14.02,13.924,13.943,97569,0
2017-03-10,13.962,14.003,13.953,13.971,56112,0
2017-03-13,13.991,14.027,13.971,13.971,8895,0
2017-03-14,13.962,13.962,13.856,13.866,64397,0
2017-03-15,13.884,14.048,13.856,14.02,39959,0
2017-03-16,14.076,14.076,13.968,14.008,34449,0
2017-03-17,14.036,14.086,14.018,14.086,34736,0
2017-03-20,14.046,14.074,13.959,13.959,25370,0
2017-03-21,13.978,14.027,13.921,13.95,16002,0
2017-03-22,13.931,14.008,13.931,13.961,15687,0
2017-03-23,13.921,13.959,13.911,13.911,19791,0
2017-03-24,13.95,14.056,13.95,14.046,17886,0
2017-03-27,13.998,14.008,13.966,13.976,18957,0
2017-03-28,13.978,14.008,13.978,13.998,29583,0
2017-03-29,13.998,14.056,13.998,14.046,9083,0
2017-03-30,14.066,14.163,14.066,14.163,15979,0
2017-03-31,14.172,14.181,14.124,14.181,20233,0
2017-04-03,14.172,14.279,14.172,14.24,37001,0
2017-04-04,14.24,14.24,14.148,14.172,28554,0
2017-04-05,14.191,14.191,14.154,14.154,8388,0
2017-04-06,14.191,14.196,14.144,14.172,62622,0
2017-04-07,14.154,14.181,14.134,14.172,14960,0
2017-04-10,14.163,14.347,14.163,14.211,35167,0
2017-04-11,14.172,14.23,14.172,14.23,22204,0
2017-04-12,14.247,14.249,14.178,14.208,47560,0
2017-04-13,14.198,14.247,14.198,14.247,21316,0
2017-04-17,14.247,14.335,14.228,14.296,16921,0
2017-04-18,14.257,14.257,14.208,14.208,14952,0
2017-04-19,14.247,14.325,14.208,14.238,26965,0
2017-04-20,14.257,14.297,14.257,14.287,8006,0
2017-04-21,14.297,14.335,14.218,14.245,28380,0
2017-04-24,14.277,14.355,14.267,14.287,14699,0
2017-04-25,14.297,14.381,14.297,14.355,7052,0
2017-04-26,14.325,14.374,14.325,14.325,24515,0
2017-04-27,14.325,14.422,14.325,14.355,26057,0
2017-04-28,14.374,14.398,14.345,14.345,17360,0
2017-05-01,14.377,14.412,14.374,14.374,5948,0
2017-05-02,14.392,14.46,14.392,14.402,25988,0
2017-05-03,14.412,14.462,14.402,14.402,19868,0
2017-05-04,14.462,14.579,14.392,14.392,53838,0
2017-05-05,14.422,14.432,14.387,14.422,21087,0
2017-05-08,14.422,14.427,14.365,14.383,11117,0
2017-05-09,14.374,14.392,14.374,14.392,10949,0
2017-05-10,14.392,14.432,14.374,14.383,9675,0
2017-05-11,14.392,14.422,14.392,14.392,31335,0
2017-05-12,14.392,14.471,14.392,14.432,6456,0
2017-05-15,14.442,14.471,14.432,14.452,25028,0
2017-05-16,14.442,14.471,14.442,14.462,6805,0
2017-05-17,14.449,14.499,14.38,14.389,36127,0
2017-05-18,14.391,14.459,14.382,14.449,6279,0
2017-05-19,14.449,14.489,14.449,14.469,11649,0
2017-05-22,14.459,14.504,14.459,14.469,12702,0
2017-05-23,14.469,14.527,14.469,14.519,8290,0
2017-05-24,14.557,14.577,14.479,14.499,27716,0
2017-05-25,14.489,14.567,14.489,14.527,21982,0
2017-05-26,14.537,14.567,14.537,14.547,7528,0
2017-05-30,14.537,14.547,14.517,14.547,2966,0
2017-05-31,14.557,14.557,14.469,14.509,22894,0
2017-06-01,14.509,14.654,14.509,14.527,23095,0
2017-06-02,14.527,14.604,14.527,14.557,13317,0
2017-06-05,14.604,14.604,14.577,14.595,7650,0
2017-06-06,14.557,14.654,14.544,14.577,29734,0
2017-06-07,14.604,14.611,14.586,14.604,5516,0
2017-06-08,14.595,14.604,14.537,14.567,11083,0
2017-06-09,14.557,14.604,14.538,14.577,4302,0
2017-06-12,14.595,14.604,14.584,14.595,11297,0
2017-06-13,14.586,14.654,14.586,14.604,12233,0
2017-06-14,14.586,14.626,14.577,14.624,13950,0
2017-06-15,14.603,14.673,14.603,14.673,41494,0
2017-06-16,14.671,14.671,14.633,14.653,10672,0
2017-06-19,14.663,14.683,14.653,14.653,9862,0
2017-06-20,14.653,14.657,14.613,14.613,13084,0
2017-06-21,14.633,14.663,14.457,14.517,64584,0
2017-06-22,14.477,14.623,14.467,14.623,16347,0
2017-06-23,14.63,14.63,14.544,14.546,26712,0
2017-06-26,14.526,14.673,14.497,14.556,79810,0
2017-06-27,14.566,14.594,14.563,14.594,47564,0
2017-06-28,14.585,14.653,14.583,14.585,10189,0
2017-06-29,14.566,14.585,14.507,14.517,26597,0
2017-06-30,14.653,14.653,14.603,14.603,14314,0
2017-07-03,14.613,14.723,14.613,14.633,22071,0
2017-07-05,14.613,14.653,14.613,14.613,19600,0
2017-07-06,14.613,14.613,14.582,14.613,14286,0
2017-07-07,14.594,14.623,14.568,14.589,18178,0
2017-07-10,14.594,14.603,14.556,14.603,66121,0
2017-07-11,14.585,14.683,14.576,14.683,95966,0
2017-07-12,14.683,14.733,14.576,14.693,66736,0
2017-07-13,14.752,14.752,14.633,14.693,30930,0
2017-07-14,14.683,14.752,14.683,14.693,37953,0
2017-07-17,14.752,14.752,14.703,14.713,4324,0
2017-07-18,14.713,14.742,14.713,14.742,6336,0
2017-07-19,14.713,14.742,14.713,14.733,13988,0
2017-07-20,14.723,14.772,14.723,14.772,20329,0
2017-07-21,14.752,14.752,14.735,14.742,6827,0
2017-07-24,14.742,14.782,14.742,14.742,55628,0
2017-07-25,14.723,14.82,14.723,14.801,15616,0
2017-07-26,14.82,14.89,14.82,14.87,8633,0
2017-07-27,14.87,14.906,14.82,14.82,14323,0
2017-07-28,14.772,14.88,14.772,14.82,11972,0
2017-07-31,14.83,14.919,14.81,14.86,12059,0
2017-08-01,14.87,14.89,14.81,14.83,24255,0
2017-08-02,14.801,14.86,14.801,14.83,18074,0
2017-08-03,14.83,14.87,14.82,14.83,16609,0
2017-08-04,14.84,14.91,14.83,14.83,14672,0
2017-08-07,14.87,14.89,14.83,14.84,7599,0
2017-08-08,14.88,14.89,14.801,14.801,51569,0
2017-08-09,14.801,14.81,14.792,14.801,44808,0
2017-08-10,14.742,14.752,14.693,14.724,38768,0
2017-08-11,14.525,14.723,14.328,14.663,214832,0
2017-08-14,14.673,14.725,14.673,14.713,84054,0
2017-08-15,14.703,14.742,14.703,14.703,49468,0
2017-08-16,14.762,14.782,14.703,14.713,28596,0
2017-08-17,14.713,14.752,14.693,14.693,95261,0
2017-08-18,14.653,14.724,14.653,14.703,76693,0
2017-08-21,14.663,14.762,14.663,14.713,23087,0
2017-08-22,14.693,14.742,14.693,14.742,9860,0
2017-08-23,14.703,14.772,14.703,14.772,11023,0
2017-08-24,14.762,14.782,14.762,14.782,12358,0
2017-08-25,14.772,14.827,14.772,14.821,3186,0
2017-08-28,14.821,14.841,14.811,14.831,5693,0
2017-08-29,14.812,14.821,14.801,14.821,5496,0
2017-08-30,14.801,14.831,14.801,14.821,5711,0
2017-08-31,14.801,14.871,14.801,14.861,21379,0
2017-09-01,14.855,14.862,14.851,14.861,12299,0
2017-09-05,14.851,14.912,14.851,14.891,118530,0
2017-09-06,14.881,14.932,14.871,14.871,14403,0
2017-09-07,14.881,14.901,14.871,14.891,23272,0
2017-09-08,14.881,14.881,14.851,14.851,101351,0
2017-09-11,14.891,14.931,14.891,14.911,11307,0
2017-09-12,14.911,14.941,14.891,14.891,25215,0
2017-09-13,14.901,14.902,14.881,14.901,30174,0
2017-09-14,14.891,14.911,14.891,14.901,39523,0
2017-09-15,14.911,14.921,14.901,14.921,51260,0
2017-09-18,14.951,14.951,14.911,14.94,14690,0
2017-09-19,14.941,14.941,14.921,14.931,90100,0
2017-09-20,14.941,15,14.94,15,59945,0
2017-09-21,14.98,14.98,14.951,14.98,11257,0
2017-09-22,14.99,15,14.96,14.97,28621,0
2017-09-25,14.98,15.03,14.98,15,22763,0
2017-09-26,15,15.06,15,15.04,20083,0
2017-09-27,15.05,15.05,15.02,15.03,10114,0
2017-09-28,15.041,15.06,15.02,15.03,39609,0
2017-09-29,15.08,15.12,15.04,15.06,37576,0
2017-10-02,15.05,15.072,14.99,14.99,99587,0
2017-10-03,15,15.069,14.99,15.06,70800,0
2017-10-04,15.03,15.041,15.01,15.04,19865,0
2017-10-05,15.05,15.09,15.05,15.071,7111,0
2017-10-06,15.07,15.12,15.049,15.09,27181,0
2017-10-09,15.04,15.12,15.04,15.11,8474,0
2017-10-10,15.12,15.12,15.05,15.05,7757,0
2017-10-11,15.06,15.11,15.06,15.094,4092,0
2017-10-12,15.082,15.082,15.06,15.06,19017,0
2017-10-13,15.11,15.11,15.06,15.08,5617,0
2017-10-16,15.08,15.08,15.06,15.067,7060,0
2017-10-17,15.05,15.1,15.05,15.07,7835,0
2017-10-18,15.08,15.1121,15.08,15.08,11001,0
2017-10-19,15.08,15.1185,15.08,15.09,8946,0
2017-10-20,15.1,15.1216,15.091,15.12,8762,0
2017-10-23,15.13,15.1725,15.13,15.1366,9123,0
2017-10-24,15.16,15.1885,15.14,15.15,7298,0
2017-10-25,15.15,15.17,15.12,15.1378,36865,0
2017-10-26,15.12,15.1601,15.1091,15.14,26671,0
2017-10-27,15.15,15.19,15.14,15.1596,12043,0
2017-10-30,15.15,15.15,15.04,15.1084,35149,0
2017-10-31,15.05,15.15,15.05,15.14,18607,0
2017-11-01,15.15,15.17,15.07,15.12,23321,0
2017-11-02,15.13,15.14,15.08,15.1,13359,0
2017-11-03,15.07,15.11,14.999,15.1,46271,0
2017-11-06,15.1,15.11,15.08,15.1,35669,0
2017-11-07,15.1268,15.1268,15.03,15.09,52570,0
2017-11-08,15.1,15.1,15.01,15.02,29242,0
2017-11-09,14.99,14.99,14.86,14.92,82582,0
2017-11-10,14.94,14.9495,14.8921,14.91,87059,0
