Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.004,13.081,12.906,12.906,204270,0
2005-02-28,12.945,12.991,12.914,12.984,99219,0
2005-03-01,12.958,13.098,12.945,13.088,160960,0
2005-03-02,13.088,13.104,13.024,13.039,123947,0
2005-03-03,13.066,13.152,13.058,13.095,150820,0
2005-03-04,13.088,13.174,13.066,13.145,139301,0
2005-03-07,13.098,13.182,13.058,13.095,144371,0
2005-03-08,13.098,13.098,13.03,13.043,158813,0
2005-03-09,13.058,13.066,12.95,12.95,127937,0
2005-03-10,12.95,12.979,12.899,12.971,137309,0
2005-03-11,12.95,12.991,12.895,12.979,212717,0
2005-03-14,12.958,12.991,12.921,12.921,99986,0
2005-03-15,12.958,12.984,12.914,12.921,204730,0
2005-03-16,12.899,12.991,12.889,12.895,169400,0
2005-03-17,12.895,12.971,12.889,12.899,151745,0
2005-03-18,12.84,12.93,12.84,12.868,159268,0
2005-03-21,12.868,12.921,12.868,12.868,159580,0
2005-03-22,12.84,12.914,12.808,12.84,188763,0
2005-03-23,12.774,12.886,12.774,12.873,193367,0
2005-03-24,12.834,12.881,12.774,12.774,175395,0
2005-03-28,12.79,12.815,12.727,12.767,163723,0
2005-03-29,12.795,12.823,12.727,12.733,149442,0
2005-03-30,12.708,12.847,12.708,12.84,136385,0
2005-03-31,12.802,12.84,12.684,12.829,132393,0
2005-04-01,12.829,12.862,12.698,12.721,124102,0
2005-04-04,12.691,12.739,12.684,12.698,84320,0
2005-04-05,12.714,12.721,12.59,12.604,179698,0
2005-04-06,12.625,12.823,12.61,12.761,101825,0
2005-04-07,12.714,12.84,12.673,12.84,129628,0
2005-04-08,12.84,12.899,12.739,12.881,116882,0
2005-04-11,12.862,12.889,12.733,12.802,142371,0
2005-04-12,12.746,12.815,12.638,12.691,105820,0
2005-04-13,12.617,12.746,12.597,12.638,160801,0
2005-04-14,12.708,12.708,12.448,12.469,169716,0
2005-04-15,12.399,12.413,12.216,12.354,210416,0
2005-04-18,12.408,12.566,12.318,12.482,132849,0
2005-04-19,12.482,12.617,12.399,12.585,94458,0
2005-04-20,12.566,12.645,12.502,12.561,108892,0
2005-04-21,12.536,12.666,12.441,12.597,213635,0
2005-04-22,12.604,12.604,12.38,12.456,150363,0
2005-04-25,12.522,12.617,12.469,12.617,115033,0
2005-04-26,12.666,12.666,12.433,12.433,130557,0
2005-04-27,12.473,12.631,12.405,12.405,155120,0
2005-04-28,12.393,12.413,12.27,12.27,237449,0
2005-04-29,12.304,12.368,12.255,12.361,149902,0
2005-05-02,12.318,12.42,12.312,12.393,166329,0
2005-05-03,12.38,12.393,12.27,12.331,117187,0
2005-05-04,12.346,12.413,12.297,12.413,89383,0
2005-05-05,12.386,12.42,12.255,12.297,126868,0
2005-05-06,12.312,12.318,12.249,12.276,74330,0
2005-05-09,12.26,12.276,12.189,12.243,99986,0
2005-05-10,12.243,12.243,12.156,12.204,199507,0
2005-05-11,12.216,12.297,12.211,12.276,98139,0
2005-05-12,12.29,12.346,12.264,12.264,88616,0
2005-05-13,12.324,12.324,12.121,12.148,190756,0
2005-05-16,12.17,12.229,12.067,12.222,148676,0
2005-05-17,12.222,12.222,12.128,12.211,133004,0
2005-05-18,12.176,12.196,12.014,12.052,147451,0
2005-05-19,11.954,11.985,11.769,11.809,175239,0
2005-05-20,11.769,11.87,11.763,11.809,166184,0
2005-05-23,11.769,11.775,11.541,11.648,309939,0
2005-05-24,11.648,11.746,11.607,11.696,245889,0
2005-05-25,11.703,11.715,11.589,11.627,160801,0
2005-05-26,11.633,11.633,11.484,11.564,199967,0
2005-05-27,11.564,11.688,11.545,11.648,136990,0
2005-05-31,11.728,11.775,11.633,11.721,117497,0
2005-06-01,11.667,11.876,11.667,11.817,166494,0
2005-06-02,11.817,11.825,11.753,11.791,101678,0
2005-06-03,11.734,11.798,11.721,11.783,87549,0
2005-06-06,11.74,11.775,11.734,11.746,125785,0
2005-06-07,11.715,11.759,11.683,11.715,130239,0
2005-06-08,11.674,11.708,11.564,11.596,168635,0
2005-06-09,11.564,11.627,11.541,11.596,199812,0
2005-06-10,11.601,11.708,11.571,11.703,232377,0
2005-06-13,11.648,11.721,11.627,11.715,159268,0
2005-06-14,11.674,11.696,11.576,11.582,186452,0
2005-06-15,11.557,11.582,11.451,11.527,212865,0
2005-06-16,11.505,11.557,11.471,11.551,189063,0
2005-06-17,11.505,11.64,11.444,11.633,207647,0
2005-06-20,11.633,11.633,11.545,11.557,116882,0
2005-06-21,11.505,11.545,11.428,11.471,212717,0
2005-06-22,11.451,11.498,11.44,11.498,173863,0
2005-06-23,11.465,11.484,11.374,11.421,186919,0
2005-06-24,11.374,11.408,11.25,11.257,296424,0
2005-06-27,11.257,11.303,11.212,11.273,301485,0
2005-06-28,11.265,11.428,11.237,11.389,197821,0
2005-06-29,11.394,11.394,11.315,11.354,152667,0
2005-06-30,11.389,11.498,11.315,11.498,214559,0
2005-07-01,11.471,11.688,11.465,11.688,146364,0
2005-07-05,11.688,11.688,11.582,11.601,123025,0
2005-07-06,11.596,11.64,11.589,11.601,123480,0
2005-07-07,11.541,11.607,11.505,11.571,148676,0
2005-07-08,11.498,11.601,11.451,11.541,228999,0
2005-07-11,11.498,11.66,11.498,11.654,143765,0
2005-07-12,11.589,11.66,11.582,11.66,159268,0
2005-07-13,11.615,11.703,11.589,11.589,189063,0
2005-07-14,11.589,11.654,11.557,11.627,181077,0
2005-07-15,11.621,11.66,11.601,11.654,99828,0
2005-07-18,11.64,11.708,11.633,11.633,103205,0
2005-07-19,11.621,11.734,11.615,11.734,131318,0
2005-07-20,11.66,11.783,11.64,11.775,141917,0
2005-07-21,11.746,11.769,11.696,11.746,140686,0
2005-07-22,11.728,11.753,11.696,11.734,105667,0
2005-07-25,11.769,11.825,11.721,11.791,285675,0
2005-07-26,11.809,11.911,11.769,11.911,201042,0
2005-07-27,11.888,11.911,11.832,11.897,143297,0
2005-07-28,11.897,11.922,11.87,11.883,160653,0
2005-07-29,11.916,11.922,11.858,11.903,139920,0
2005-08-01,11.922,12.007,11.876,11.922,169557,0
2005-08-02,11.948,11.948,11.897,11.922,153430,0
2005-08-03,11.922,11.948,11.883,11.922,136990,0
2005-08-04,11.911,11.922,11.87,11.922,159268,0
2005-08-05,11.888,11.927,11.858,11.883,149284,0
2005-08-08,11.87,11.927,11.825,11.858,124248,0
2005-08-09,11.825,11.911,11.817,11.911,123947,0
2005-08-10,11.87,11.916,11.832,11.832,136687,0
2005-08-11,11.832,11.888,11.805,11.883,103980,0
2005-08-12,11.883,11.933,11.839,11.911,95986,0
2005-08-15,11.888,11.927,11.805,11.851,173244,0
2005-08-16,11.809,11.897,11.809,11.883,105513,0
2005-08-17,11.903,11.903,11.798,11.805,119797,0
2005-08-18,11.805,11.809,11.734,11.753,151594,0
2005-08-19,11.746,11.769,11.708,11.734,111351,0
2005-08-22,11.703,11.708,11.589,11.589,176774,0
2005-08-23,11.596,11.674,11.596,11.648,180921,0
2005-08-24,11.667,11.683,11.633,11.667,133314,0
2005-08-25,11.627,11.703,11.615,11.674,187065,0
2005-08-26,11.696,11.696,11.654,11.683,162493,0
2005-08-29,11.683,11.703,11.674,11.683,96912,0
2005-08-30,11.674,11.688,11.633,11.648,161115,0
2005-08-31,11.648,11.654,11.596,11.596,162342,0
2005-09-01,11.601,11.703,11.596,11.66,139609,0
2005-09-02,11.648,11.688,11.633,11.633,73257,0
2005-09-06,11.621,11.688,11.601,11.674,133616,0
2005-09-07,11.667,11.703,11.654,11.703,154966,0
2005-09-08,11.674,11.703,11.66,11.683,157578,0
2005-09-09,11.683,11.696,11.66,11.683,104905,0
2005-09-12,11.667,11.683,11.633,11.64,112119,0
2005-09-13,11.633,11.667,11.615,11.621,98139,0
2005-09-14,11.621,11.648,11.551,11.596,147137,0
2005-09-15,11.596,11.596,11.545,11.571,184150,0
2005-09-16,11.582,11.582,11.512,11.512,200580,0
2005-09-19,11.498,11.564,11.498,11.545,169863,0
2005-09-20,11.534,11.564,11.505,11.512,174788,0
2005-09-21,11.435,11.484,11.348,11.408,194138,0
2005-09-22,11.381,11.408,11.217,11.237,217633,0
2005-09-23,11.245,11.279,11.173,11.25,195512,0
2005-09-26,11.25,11.257,11.154,11.184,174788,0
2005-09-27,11.245,11.245,11.122,11.129,249735,0
2005-09-28,11.129,11.229,11.109,11.16,203961,0
2005-09-29,11.16,11.198,11.116,11.184,191216,0
2005-09-30,11.25,11.343,11.212,11.337,192751,0
2005-10-03,11.298,11.492,11.298,11.471,184306,0
2005-10-04,11.471,11.512,11.421,11.465,160801,0
2005-10-05,11.414,11.451,11.368,11.414,166791,0
2005-10-06,11.389,11.44,11.354,11.421,170945,0
2005-10-07,11.36,11.4,11.279,11.381,184306,0
2005-10-10,11.348,11.428,11.309,11.414,127627,0
2005-10-11,11.328,11.4,11.322,11.389,117337,0
2005-10-12,11.322,11.389,11.129,11.217,195366,0
2005-10-13,11.166,11.198,10.963,10.971,289199,0
2005-10-14,11.01,11.116,10.95,11.089,243131,0
2005-10-17,11.049,11.116,10.943,10.998,145755,0
2005-10-18,11.042,11.095,10.963,11.074,206271,0
2005-10-19,11.089,11.122,10.99,11.024,199507,0
2005-10-20,11.056,11.109,10.958,11.109,211487,0
2005-10-21,11.116,11.178,11.081,11.135,137615,0
2005-10-24,11.095,11.184,11.095,11.147,166946,0
2005-10-25,11.122,11.273,11.116,11.229,211332,0
2005-10-26,11.212,11.265,11.178,11.237,151132,0
2005-10-27,11.166,11.257,11.166,11.178,136851,0
2005-10-28,11.166,11.19,11.129,11.16,174008,0
2005-10-31,11.142,11.166,11.074,11.095,189063,0
2005-11-01,11.095,11.198,11.095,11.142,217784,0
2005-11-02,11.135,11.224,11.135,11.135,170945,0
2005-11-03,11.16,11.212,11.154,11.198,160339,0
2005-11-04,11.184,11.224,11.122,11.154,132545,0
2005-11-07,11.184,11.229,11.116,11.224,163568,0
2005-11-08,11.229,11.237,11.154,11.212,194435,0
2005-11-09,11.178,11.237,11.166,11.224,180921,0
2005-11-10,11.245,11.285,11.212,11.285,156355,0
2005-11-11,11.279,11.322,11.257,11.285,209488,0
2005-11-14,11.279,11.285,11.122,11.129,132545,0
2005-11-15,11.116,11.198,11.109,11.184,225160,0
2005-11-16,11.135,11.212,11.109,11.109,274764,0
2005-11-17,11.109,11.129,11.028,11.049,328677,0
2005-11-18,11.036,11.089,11.003,11.056,232982,0
2005-11-21,10.926,10.985,10.877,10.926,391183,0
2005-11-22,10.893,10.971,10.87,10.914,375820,0
2005-11-23,10.877,11.036,10.862,11.003,335589,0
2005-11-25,11.129,11.129,10.971,11.074,112270,0
2005-11-28,11.024,11.089,10.985,11.069,248505,0
2005-11-29,11.024,11.116,11.003,11.109,282447,0
2005-11-30,11.089,11.109,11.036,11.062,246192,0
2005-12-01,11.062,11.116,11.042,11.074,248807,0
2005-12-02,11.003,11.049,10.99,11.003,246049,0
2005-12-05,10.958,11.089,10.958,11.089,285821,0
2005-12-06,11.028,11.142,11.024,11.042,274457,0
2005-12-07,11.042,11.056,10.958,11.028,220855,0
2005-12-08,11.028,11.109,11.024,11.062,218860,0
2005-12-09,11.028,11.074,11.01,11.017,326377,0
2005-12-12,11.01,11.028,10.9,10.943,178771,0
2005-12-13,10.958,10.958,10.88,10.893,332823,0
2005-12-14,10.877,10.908,10.82,10.862,358322,0
2005-12-15,10.799,10.998,10.793,10.998,674554,0
2005-12-16,10.893,10.99,10.893,10.971,267090,0
2005-12-19,10.99,11.036,10.943,10.977,290741,0
2005-12-20,10.971,11.01,10.9,10.9,439105,0
2005-12-21,10.841,10.87,10.781,10.799,408996,0
2005-12-22,10.799,10.826,10.743,10.776,266314,0
2005-12-23,10.75,10.908,10.75,10.82,338354,0
2005-12-27,10.799,10.877,10.776,10.862,424208,0
2005-12-28,10.834,10.908,10.834,10.849,344191,0
2005-12-29,10.893,10.908,10.826,10.9,431425,0
2005-12-30,10.908,10.99,10.841,10.92,511905,0
2006-01-03,10.958,11.089,10.926,11.069,252492,0
2006-01-04,11.089,11.217,11.089,11.217,185690,0
2006-01-05,11.19,11.279,11.19,11.257,150977,0
2006-01-06,11.217,11.229,11.16,11.229,170789,0
2006-01-09,11.229,11.354,11.229,11.298,193979,0
2006-01-10,11.309,11.4,11.285,11.354,215024,0
2006-01-11,11.328,11.381,11.315,11.328,138543,0
2006-01-12,11.303,11.374,11.303,11.354,203503,0
2006-01-13,11.36,11.374,11.303,11.343,134235,0
2006-01-17,11.343,11.36,11.309,11.337,109812,0
2006-01-18,11.309,11.394,11.298,11.36,167258,0
2006-01-19,11.279,11.36,11.273,11.36,163723,0
2006-01-20,11.343,11.368,11.328,11.348,160801,0
2006-01-23,11.36,11.408,11.343,11.381,135769,0
2006-01-24,11.381,11.451,11.374,11.435,164030,0
2006-01-25,11.451,11.512,11.451,11.484,226074,0
2006-01-26,11.484,11.534,11.471,11.519,180921,0
2006-01-27,11.498,11.596,11.498,11.527,175554,0
2006-01-30,11.519,11.541,11.471,11.498,137309,0
2006-01-31,11.465,11.571,11.458,11.519,194138,0
2006-02-01,11.505,11.551,11.498,11.541,147285,0
2006-02-02,11.527,11.589,11.527,11.551,144532,0
2006-02-03,11.541,11.582,11.527,11.534,140225,0
2006-02-06,11.512,11.576,11.512,11.557,96761,0
2006-02-07,11.551,11.615,11.545,11.615,115342,0
2006-02-08,11.601,11.64,11.589,11.633,123792,0
2006-02-09,11.627,11.696,11.627,11.674,172018,0
2006-02-10,11.683,11.688,11.601,11.601,138223,0
2006-02-13,11.633,11.708,11.601,11.708,142224,0
2006-02-14,11.696,11.715,11.64,11.64,176013,0
2006-02-15,11.667,11.696,11.557,11.557,207957,0
2006-02-16,11.498,11.571,11.498,11.564,135620,0
2006-02-17,11.545,11.589,11.545,11.582,106130,0
2006-02-21,11.582,11.64,11.582,11.607,138072,0
2006-02-22,11.607,11.64,11.551,11.571,209956,0
2006-02-23,11.601,11.621,11.551,11.607,154966,0
2006-02-24,11.589,11.654,11.589,11.648,86619,0
2006-02-27,11.627,11.667,11.607,11.621,77715,0
2006-02-28,11.654,11.674,11.627,11.627,120875,0
2006-03-01,11.615,11.708,11.607,11.708,122102,0
2006-03-02,11.683,11.753,11.683,11.746,115197,0
2006-03-03,11.734,11.759,11.703,11.728,109976,0
2006-03-06,11.74,11.746,11.633,11.667,111197,0
2006-03-07,11.648,11.654,11.589,11.589,141917,0
2006-03-08,11.545,11.683,11.541,11.683,147905,0
2006-03-09,11.66,11.721,11.66,11.667,110275,0
2006-03-10,11.708,11.734,11.674,11.728,100907,0
2006-03-13,11.783,11.809,11.759,11.775,109812,0
2006-03-14,11.775,11.839,11.769,11.791,131470,0
2006-03-15,11.763,11.809,11.759,11.791,71262,0
2006-03-16,11.791,11.817,11.769,11.769,83400,0
2006-03-17,11.817,11.839,11.791,11.832,76953,0
2006-03-20,11.825,11.916,11.817,11.903,95838,0
2006-03-21,11.883,11.911,11.825,11.832,189220,0
2006-03-22,11.791,11.825,11.746,11.817,116422,0
2006-03-23,11.832,11.839,11.775,11.817,93077,0
2006-03-24,11.817,11.843,11.775,11.809,91684,0
2006-03-27,11.759,11.839,11.759,11.839,76792,0
2006-03-28,11.87,11.916,11.734,11.74,154818,0
2006-03-29,11.746,11.759,11.674,11.721,107509,0
2006-03-30,11.721,11.753,11.715,11.721,82474,0
2006-03-31,11.74,11.763,11.721,11.734,130696,0
2006-04-03,11.721,11.825,11.715,11.763,136538,0
2006-04-04,11.753,11.809,11.734,11.791,72028,0
2006-04-05,11.809,11.888,11.791,11.817,99060,0
2006-04-06,11.805,11.832,11.715,11.753,99369,0
2006-04-07,11.721,11.783,11.688,11.688,166494,0
2006-04-10,11.674,11.703,11.648,11.674,120103,0
2006-04-11,11.674,11.674,11.582,11.596,118265,0
2006-04-12,11.582,11.607,11.519,11.557,90159,0
2006-04-13,11.541,11.557,11.421,11.465,169863,0
2006-04-17,11.465,11.465,11.328,11.354,160653,0
2006-04-18,11.292,11.394,11.285,11.381,217941,0
2006-04-19,11.292,11.348,11.265,11.303,128400,0
2006-04-20,11.292,11.348,11.25,11.348,140995,0
2006-04-21,11.348,11.4,11.315,11.337,123025,0
2006-04-24,11.343,11.368,11.257,11.298,155581,0
2006-04-25,11.303,11.309,11.217,11.279,201962,0
2006-04-26,11.279,11.354,11.212,11.354,77408,0
2006-04-27,11.298,11.4,11.292,11.354,74492,0
2006-04-28,11.4,11.408,11.343,11.374,106130,0
2006-05-01,11.36,11.465,11.36,11.389,148978,0
2006-05-02,11.408,11.435,11.36,11.389,142066,0
2006-05-03,11.389,11.435,11.368,11.389,103675,0
2006-05-04,11.389,11.435,11.374,11.414,121793,0
2006-05-05,11.421,11.477,11.421,11.458,87086,0
2006-05-08,11.444,11.451,11.36,11.374,93228,0
2006-05-09,11.374,11.394,11.343,11.36,140376,0
2006-05-10,11.36,11.394,11.322,11.394,95838,0
2006-05-11,11.394,11.394,11.279,11.298,144985,0
2006-05-12,11.298,11.389,11.298,11.36,188913,0
2006-05-15,11.381,11.4,11.36,11.374,92310,0
2006-05-16,11.408,11.465,11.389,11.435,173709,0
2006-05-17,11.44,11.465,11.337,11.374,203804,0
2006-05-18,11.374,11.4,11.343,11.368,120415,0
2006-05-19,11.343,11.408,11.343,11.394,99219,0
2006-05-22,11.309,11.315,11.245,11.303,108741,0
2006-05-23,11.315,11.435,11.298,11.4,199967,0
2006-05-24,11.4,11.44,11.381,11.408,123025,0
2006-05-25,11.394,11.444,11.381,11.408,115797,0
2006-05-26,11.408,11.471,11.408,11.465,98139,0
2006-05-30,11.444,11.505,11.444,11.498,88616,0
2006-05-31,11.534,11.564,11.519,11.557,145902,0
2006-06-01,11.557,11.667,11.551,11.596,167258,0
2006-06-02,11.601,11.627,11.589,11.615,96144,0
2006-06-05,11.607,11.627,11.551,11.582,92919,0
2006-06-06,11.607,11.648,11.576,11.607,133004,0
2006-06-07,11.607,11.674,11.607,11.627,131625,0
2006-06-08,11.627,11.688,11.596,11.683,229147,0
2006-06-09,11.688,11.703,11.64,11.66,108585,0
2006-06-12,11.696,11.746,11.667,11.734,117497,0
2006-06-13,11.721,11.734,11.683,11.708,89546,0
2006-06-14,11.728,11.74,11.667,11.683,159731,0
2006-06-15,11.708,11.753,11.66,11.746,98913,0
2006-06-16,11.746,11.775,11.703,11.703,227156,0
2006-06-19,11.734,11.775,11.734,11.775,103824,0
2006-06-20,11.775,11.87,11.74,11.87,158965,0
2006-06-21,11.825,11.839,11.769,11.798,144532,0
2006-06-22,11.805,11.817,11.763,11.809,113343,0
2006-06-23,11.839,11.839,11.783,11.839,112119,0
2006-06-26,11.825,11.858,11.791,11.809,119951,0
2006-06-27,11.817,11.817,11.607,11.667,240515,0
2006-06-28,11.674,11.759,11.674,11.703,104287,0
2006-06-29,11.715,11.734,11.696,11.703,66501,0
2006-06-30,11.715,11.734,11.667,11.667,109507,0
2006-07-03,11.708,11.769,11.708,11.734,114574,0
2006-07-05,11.74,11.783,11.734,11.734,94762,0
2006-07-06,11.746,11.791,11.734,11.753,110275,0
2006-07-07,11.783,11.783,11.715,11.721,153740,0
2006-07-10,11.734,11.759,11.703,11.721,89999,0
2006-07-11,11.734,11.734,11.674,11.708,128089,0
2006-07-12,11.721,11.759,11.721,11.759,108585,0
2006-07-13,11.775,11.791,11.746,11.791,115797,0
2006-07-14,11.791,11.805,11.721,11.783,114574,0
2006-07-17,11.863,11.863,11.746,11.858,178927,0
2006-07-18,11.858,11.897,11.832,11.87,141608,0
2006-07-19,11.876,11.883,11.832,11.876,119338,0
2006-07-20,11.832,11.832,11.746,11.746,131930,0
2006-07-21,11.769,11.775,11.728,11.763,78636,0
2006-07-24,11.775,11.817,11.746,11.817,60977,0
2006-07-25,11.858,11.87,11.791,11.825,121180,0
2006-07-26,11.858,11.858,11.809,11.832,117187,0
2006-07-27,11.863,11.883,11.817,11.832,154966,0
2006-07-28,11.863,11.863,11.763,11.809,168173,0
2006-07-31,11.832,11.832,11.775,11.825,134384,0
2006-08-01,11.817,11.858,11.798,11.851,166791,0
2006-08-02,11.888,11.888,11.839,11.883,105202,0
2006-08-03,11.858,11.922,11.843,11.87,127627,0
2006-08-04,11.888,11.903,11.832,11.858,112426,0
2006-08-07,11.876,11.897,11.775,11.805,189367,0
2006-08-08,11.809,11.851,11.783,11.843,180768,0
2006-08-09,11.843,11.851,11.753,11.805,176159,0
2006-08-10,11.809,11.817,11.746,11.791,156195,0
2006-08-11,11.825,11.832,11.783,11.825,116422,0
2006-08-14,11.832,11.851,11.791,11.839,171707,0
2006-08-15,11.851,11.863,11.809,11.843,148057,0
2006-08-16,11.863,11.883,11.832,11.863,234677,0
2006-08-17,11.883,11.883,11.809,11.825,215791,0
2006-08-18,11.87,11.87,11.753,11.791,155738,0
2006-08-21,11.791,11.805,11.753,11.783,212254,0
2006-08-22,11.759,11.759,11.696,11.734,121948,0
2006-08-23,11.74,11.753,11.703,11.734,174162,0
2006-08-24,11.74,11.74,11.674,11.715,167258,0
2006-08-25,11.721,11.791,11.688,11.791,196127,0
2006-08-28,11.805,11.832,11.746,11.775,136687,0
2006-08-29,11.805,11.817,11.759,11.783,113655,0
2006-08-30,11.817,11.839,11.798,11.817,99674,0
2006-08-31,11.759,11.832,11.759,11.798,180164,0
2006-09-01,11.825,11.851,11.791,11.843,150668,0
2006-09-05,11.851,11.883,11.825,11.832,119028,0
2006-09-06,11.825,11.888,11.817,11.888,147285,0
2006-09-07,11.897,11.903,11.843,11.863,173093,0
2006-09-08,11.888,11.922,11.863,11.903,154818,0
2006-09-11,11.94,11.948,11.888,11.922,147751,0
2006-09-12,11.927,11.972,11.883,11.961,188913,0
2006-09-13,11.961,11.985,11.897,11.922,116259,0
2006-09-14,11.922,11.927,11.876,11.888,103365,0
2006-09-15,11.903,11.94,11.87,11.94,102904,0
2006-09-18,11.94,11.966,11.922,11.966,117028,0
2006-09-19,11.954,11.992,11.876,11.922,158653,0
2006-09-20,11.825,11.863,11.798,11.825,135459,0
2006-09-21,11.825,11.87,11.817,11.825,139454,0
2006-09-22,11.843,11.916,11.825,11.888,83243,0
2006-09-25,11.883,11.911,11.843,11.87,108585,0
2006-09-26,11.888,11.888,11.654,11.759,363231,0
2006-09-27,11.734,11.832,11.734,11.798,160960,0
2006-09-28,11.769,11.832,11.769,11.769,128400,0
2006-09-29,11.791,11.863,11.791,11.798,134384,0
2006-10-02,11.832,11.903,11.809,11.851,153740,0
2006-10-03,11.858,11.888,11.839,11.87,128711,0
2006-10-04,11.888,11.897,11.721,11.843,306867,0
2006-10-05,11.832,11.876,11.825,11.863,135160,0
2006-10-06,11.825,11.922,11.825,11.922,154357,0
2006-10-09,11.922,11.922,11.708,11.728,318084,0
2006-10-10,11.654,11.763,11.654,11.715,408848,0
2006-10-11,11.696,11.728,11.648,11.667,339734,0
2006-10-12,11.648,11.721,11.648,11.667,160495,0
2006-10-13,11.683,11.74,11.654,11.74,206727,0
2006-10-16,11.753,11.798,11.708,11.721,236213,0
2006-10-17,11.688,11.783,11.688,11.746,227462,0
2006-10-18,11.763,11.809,11.753,11.783,205653,0
2006-10-19,11.696,11.734,11.674,11.696,160801,0
2006-10-20,11.696,11.721,11.674,11.703,161725,0
2006-10-23,11.688,11.703,11.667,11.688,148978,0
2006-10-24,11.696,11.74,11.674,11.74,229457,0
2006-10-25,11.74,11.74,11.615,11.715,420677,0
2006-10-26,11.715,11.74,11.683,11.74,224082,0
2006-10-27,11.74,11.746,11.708,11.734,91382,0
2006-10-30,11.74,11.763,11.715,11.753,210873,0
2006-10-31,11.746,11.783,11.74,11.753,150206,0
2006-11-01,11.759,11.791,11.759,11.775,133314,0
2006-11-02,11.783,11.798,11.74,11.753,201042,0
2006-11-03,11.728,11.763,11.715,11.763,132545,0
2006-11-06,11.775,11.805,11.734,11.763,121948,0
2006-11-07,11.769,11.805,11.753,11.805,150977,0
2006-11-08,11.805,11.825,11.769,11.798,135160,0
2006-11-09,11.775,11.805,11.769,11.805,121646,0
2006-11-10,11.817,11.817,11.775,11.798,100141,0
2006-11-13,11.791,11.825,11.759,11.817,255718,0
2006-11-14,11.817,11.825,11.791,11.805,155429,0
2006-11-15,11.805,11.825,11.791,11.809,132699,0
2006-11-16,11.763,11.832,11.763,11.805,202117,0
2006-11-17,11.791,11.843,11.783,11.843,157881,0
2006-11-20,11.746,11.769,11.734,11.763,177243,0
2006-11-21,11.74,11.759,11.715,11.734,202883,0
2006-11-22,11.728,11.746,11.703,11.734,179698,0
2006-11-24,11.734,11.783,11.734,11.759,105820,0
2006-11-27,11.759,11.791,11.746,11.746,209800,0
2006-11-28,11.763,11.769,11.721,11.769,151279,0
2006-11-29,11.791,11.825,11.753,11.798,190594,0
2006-11-30,11.805,11.897,11.775,11.851,209956,0
2006-12-01,11.839,11.903,11.817,11.839,166946,0
2006-12-04,11.858,11.903,11.817,11.876,203503,0
2006-12-05,11.876,11.897,11.832,11.858,187065,0
2006-12-06,11.858,11.888,11.832,11.858,230070,0
2006-12-07,11.851,11.903,11.825,11.851,200580,0
2006-12-08,11.87,11.911,11.843,11.903,147591,0
2006-12-11,11.916,11.922,11.876,11.903,125023,0
2006-12-12,11.922,11.933,11.832,11.883,270769,0
2006-12-13,11.858,11.911,11.858,11.911,153430,0
2006-12-14,11.903,12.243,11.897,11.94,430963,0
2006-12-15,11.927,12.216,11.817,11.94,578407,0
2006-12-18,11.999,12.028,11.948,11.966,183533,0
2006-12-19,11.985,11.999,11.888,11.966,182463,0
2006-12-20,11.916,11.916,11.843,11.911,152963,0
2006-12-21,11.897,11.94,11.863,11.94,139609,0
2006-12-22,11.876,11.972,11.876,11.933,181379,0
2006-12-26,11.94,11.94,11.863,11.911,358775,0
2006-12-27,11.888,11.972,11.883,11.922,141608,0
2006-12-28,11.922,11.992,11.916,11.916,136687,0
2006-12-29,11.933,11.94,11.903,11.903,126403,0
2007-01-03,11.903,11.961,11.863,11.933,145292,0
2007-01-04,11.948,12.108,11.94,12.028,188913,0
2007-01-05,12.028,12.079,12.02,12.06,120568,0
2007-01-08,12.098,12.121,12.079,12.098,134845,0
2007-01-09,12.067,12.183,12.067,12.183,198584,0
2007-01-10,12.156,12.243,12.148,12.238,181379,0
2007-01-11,12.238,12.304,12.211,12.238,183379,0
2007-01-12,12.264,12.38,12.148,12.27,291508,0
2007-01-16,12.264,12.324,12.222,12.249,167869,0
2007-01-17,12.229,12.312,12.229,12.276,143297,0
2007-01-18,12.238,12.249,12.156,12.176,195209,0
2007-01-19,12.204,12.216,12.156,12.164,197668,0
2007-01-22,12.196,12.249,12.156,12.204,207803,0
2007-01-23,12.216,12.26,12.17,12.183,245739,0
2007-01-24,12.229,12.249,12.164,12.196,224394,0
2007-01-25,12.176,12.216,12.148,12.164,154053,0
2007-01-26,12.141,12.238,12.103,12.238,243283,0
2007-01-29,12.26,12.26,12.211,12.243,174626,0
2007-01-30,12.243,12.249,12.216,12.238,161885,0
2007-01-31,12.255,12.255,12.196,12.249,182309,0
2007-02-01,12.276,12.331,12.238,12.331,242208,0
2007-02-02,12.433,12.433,12.29,12.361,181539,0
2007-02-05,12.312,12.346,12.312,12.331,172475,0
2007-02-06,12.331,12.354,12.304,12.34,141608,0
2007-02-07,12.346,12.361,12.331,12.346,132086,0
2007-02-08,12.324,12.354,12.304,12.324,135459,0
2007-02-09,12.331,12.441,12.331,12.441,237595,0
2007-02-12,12.426,12.482,12.413,12.482,128625,0
2007-02-13,12.482,12.889,12.405,12.554,1007204,0
2007-02-14,12.536,12.566,12.441,12.441,274923,0
2007-02-15,12.462,12.597,12.456,12.585,247584,0
2007-02-16,12.473,12.502,12.399,12.413,205195,0
2007-02-20,12.405,12.441,12.368,12.386,126090,0
2007-02-21,12.405,12.433,12.368,12.393,149902,0
2007-02-22,12.354,12.413,12.354,12.393,193675,0
2007-02-23,12.413,12.456,12.374,12.456,163109,0
2007-02-26,12.482,12.495,12.456,12.469,110433,0
2007-02-27,12.469,12.502,12.249,12.255,272768,0
2007-02-28,12.276,12.393,12.276,12.386,154966,0
2007-03-01,12.42,12.42,12.115,12.264,322375,0
2007-03-02,12.304,12.304,12.121,12.121,167869,0
2007-03-05,12.141,12.17,12.007,12.028,191825,0
2007-03-06,12.038,12.141,12.038,12.06,184150,0
2007-03-07,12.06,12.189,12.038,12.103,202117,0
2007-03-08,12.085,12.27,12.085,12.255,163723,0
2007-03-09,12.255,12.264,12.196,12.229,107972,0
2007-03-12,12.249,12.264,12.204,12.255,110433,0
2007-03-13,12.229,12.276,12.148,12.148,171861,0
2007-03-14,12.148,12.148,12.02,12.085,181077,0
2007-03-15,12.121,12.128,12.067,12.098,165721,0
2007-03-16,12.103,12.229,12.103,12.115,200275,0
2007-03-19,12.115,12.189,12.115,12.17,97219,0
2007-03-20,12.318,12.318,12.216,12.243,134384,0
2007-03-21,12.216,12.222,12.052,12.074,189367,0
2007-03-22,12.06,12.164,12.046,12.156,181845,0
2007-03-23,12.121,12.176,12.108,12.176,171553,0
2007-03-26,12.128,12.354,12.121,12.29,203804,0
2007-03-27,12.374,12.374,12.134,12.211,202428,0
2007-03-28,12.238,12.26,12.17,12.204,167718,0
2007-03-29,12.249,12.26,12.204,12.222,143451,0
2007-03-30,12.255,12.26,12.222,12.238,123337,0
2007-04-02,12.249,12.374,12.249,12.354,149442,0
2007-04-03,12.324,12.405,12.324,12.38,118265,0
2007-04-04,12.38,12.495,12.354,12.495,158186,0
2007-04-05,12.462,12.502,12.426,12.433,142526,0
2007-04-09,12.433,12.502,12.433,12.469,105366,0
2007-04-10,12.441,12.513,12.441,12.488,140995,0
2007-04-11,12.473,12.508,12.433,12.433,127781,0
2007-04-12,12.456,12.508,12.426,12.508,129628,0
2007-04-13,12.502,12.536,12.482,12.502,119951,0
2007-04-16,12.495,12.554,12.469,12.482,154053,0
2007-04-17,12.469,12.536,12.462,12.473,148057,0
2007-04-18,12.462,12.513,12.462,12.495,171861,0
2007-04-19,12.42,12.469,12.368,12.405,152823,0
2007-04-20,12.393,12.405,12.361,12.374,127937,0
2007-04-23,12.399,12.399,12.312,12.312,152823,0
2007-04-24,12.282,12.368,12.282,12.331,121646,0
2007-04-25,12.331,12.38,12.331,12.38,118265,0
2007-04-26,12.374,12.408,12.374,12.399,89546,0
2007-04-27,12.405,12.42,12.361,12.386,122039,0
2007-04-30,12.38,12.399,12.346,12.361,154659,0
2007-05-01,12.354,12.405,12.346,12.374,86923,0
2007-05-02,12.374,12.399,12.354,12.354,167869,0
2007-05-03,12.354,12.399,12.354,12.368,137456,0
2007-05-04,12.361,12.399,12.361,12.399,72193,0
2007-05-07,12.405,12.405,12.368,12.38,100751,0
2007-05-08,12.374,12.393,12.361,12.386,97371,0
2007-05-09,12.374,12.433,12.374,12.393,139454,0
2007-05-10,12.386,12.413,12.386,12.413,110579,0
2007-05-11,12.413,12.433,12.38,12.405,137775,0
2007-05-14,12.413,12.42,12.393,12.408,125326,0
2007-05-15,12.405,12.42,12.393,12.42,133004,0
2007-05-16,12.42,12.456,12.408,12.448,175852,0
2007-05-17,12.426,12.502,12.426,12.502,172166,0
2007-05-18,12.502,12.508,12.469,12.495,128550,0
2007-05-21,12.513,12.513,12.413,12.456,195053,0
2007-05-22,12.361,12.405,12.354,12.386,123792,0
2007-05-23,12.386,12.441,12.361,12.441,190295,0
2007-05-24,12.469,12.469,12.408,12.448,122251,0
2007-05-25,12.413,12.482,12.405,12.448,148978,0
2007-05-29,12.433,12.508,12.433,12.502,139150,0
2007-05-30,12.488,12.513,12.42,12.448,101985,0
2007-05-31,12.448,12.536,12.426,12.508,145601,0
2007-06-01,12.495,12.55,12.495,12.536,95382,0
2007-06-04,12.502,12.543,12.502,12.502,70648,0
2007-06-05,12.508,12.522,12.469,12.495,160801,0
2007-06-06,12.502,12.508,12.469,12.469,125785,0
2007-06-07,12.482,12.502,12.331,12.331,143139,0
2007-06-08,12.243,12.405,12.229,12.34,106738,0
2007-06-11,12.34,12.42,12.312,12.42,109356,0
2007-06-12,12.469,12.536,12.456,12.482,185530,0
2007-06-13,12.536,12.597,12.513,12.579,111197,0
2007-06-14,12.585,12.673,12.585,12.597,129776,0
2007-06-15,12.529,12.631,12.529,12.625,157274,0
2007-06-18,12.579,12.645,12.572,12.61,133772,0
2007-06-19,12.59,12.708,12.59,12.684,114574,0
2007-06-20,12.604,12.698,12.597,12.645,109198,0
2007-06-21,12.61,12.666,12.55,12.617,80789,0
2007-06-22,12.653,12.714,12.561,12.673,150363,0
2007-06-25,12.673,12.673,12.579,12.625,123636,0
2007-06-26,12.631,12.631,12.033,12.176,271698,0
2007-06-27,11.87,12.074,11.87,11.999,317465,0
2007-06-28,12.007,12.121,11.992,12.092,203656,0
2007-06-29,12.121,12.204,12.103,12.17,146216,0
2007-07-02,12.156,12.264,12.156,12.264,108123,0
2007-07-03,12.264,12.368,12.264,12.368,65431,0
2007-07-05,12.361,12.42,12.354,12.399,92765,0
2007-07-06,12.38,12.408,12.374,12.374,65431,0
2007-07-09,12.374,12.408,12.368,12.386,81705,0
2007-07-10,12.408,12.456,12.115,12.141,257108,0
2007-07-11,12.098,12.189,12.052,12.06,166184,0
2007-07-12,12.052,12.108,11.966,11.999,153283,0
2007-07-13,11.972,12.014,11.876,11.903,150511,0
2007-07-16,11.87,11.961,11.858,11.903,116108,0
2007-07-17,11.876,11.922,11.728,11.809,386888,0
2007-07-18,11.74,11.783,11.368,11.527,644903,0
2007-07-19,11.444,11.589,11.421,11.551,350952,0
2007-07-20,11.421,11.484,11.337,11.408,339427,0
2007-07-23,11.389,11.451,11.389,11.435,148520,0
2007-07-24,11.389,11.435,11.285,11.309,233301,0
2007-07-25,11.303,11.303,10.908,11.062,549992,0
2007-07-26,10.768,11.042,10.586,11.042,484253,0
2007-07-27,10.985,11.109,10.826,11.036,304558,0
2007-07-30,10.985,11.142,10.834,11.081,317465,0
2007-07-31,11.074,11.303,11.069,11.217,268621,0
2007-08-01,11.089,11.173,10.963,11.101,240515,0
2007-08-02,10.977,11.212,10.977,11.184,129166,0
2007-08-03,11.147,11.298,11.049,11.062,187680,0
2007-08-06,10.958,10.977,10.731,10.812,275379,0
2007-08-07,10.637,10.958,10.637,10.862,270006,0
2007-08-08,10.862,11.309,10.849,11.273,166023,0
2007-08-09,11.089,11.212,10.887,10.977,218860,0
2007-08-10,10.762,10.93,10.762,10.9,156815,0
2007-08-13,10.926,11.056,10.806,10.862,142837,0
2007-08-14,10.893,10.893,10.51,10.534,282748,0
2007-08-15,10.282,10.312,9.989,10.067,684384,0
2007-08-16,9.74,10.138,9.1958,10.106,798034,0
2007-08-17,10.331,10.631,10.229,10.619,369994,0
2007-08-20,10.624,10.826,10.619,10.793,202735,0
2007-08-21,10.731,10.877,10.712,10.877,215024,0
2007-08-22,10.781,10.893,10.726,10.877,200275,0
2007-08-23,11.003,11.036,10.731,10.893,236526,0
2007-08-24,10.849,10.99,10.82,10.877,117337,0
2007-08-27,10.826,10.893,10.812,10.826,105820,0
2007-08-28,10.841,10.841,10.672,10.693,118109,0
2007-08-29,10.686,10.806,10.631,10.686,128400,0
2007-08-30,10.582,10.726,10.503,10.503,213635,0
2007-08-31,10.521,10.665,10.521,10.586,178161,0
2007-09-04,10.586,10.731,10.575,10.726,160653,0
2007-09-05,10.7,10.812,10.665,10.793,116259,0
2007-09-06,10.793,10.971,10.793,10.971,205041,0
2007-09-07,10.95,11.024,10.9,10.977,160191,0
2007-09-10,10.977,11.069,10.977,11.042,157423,0
2007-09-11,11.042,11.074,10.93,10.958,118412,0
2007-09-12,10.958,11.017,10.834,10.887,157274,0
2007-09-13,10.834,10.926,10.834,10.887,103675,0
2007-09-14,10.849,10.88,10.6,10.672,183379,0
2007-09-17,10.672,10.7,10.521,10.556,208716,0
2007-09-18,10.534,10.756,10.521,10.712,170126,0
2007-09-19,10.731,10.799,10.665,10.793,183927,0
2007-09-20,10.826,10.826,10.7,10.731,151430,0
2007-09-21,10.712,10.849,10.712,10.841,121180,0
2007-09-24,10.862,10.893,10.806,10.834,136851,0
2007-09-25,10.812,10.82,10.762,10.781,137923,0
2007-09-26,10.743,10.812,10.743,10.799,99674,0
2007-09-27,10.781,10.893,10.776,10.887,134757,0
2007-09-28,10.92,10.92,10.793,10.841,133772,0
2007-10-01,10.82,10.977,10.806,10.963,157484,0
2007-10-02,10.936,11.003,10.93,10.943,122251,0
2007-10-03,10.936,11.062,10.9,10.985,208573,0
2007-10-04,10.985,10.99,10.908,10.92,108892,0
2007-10-05,10.926,10.95,10.806,10.812,199967,0
2007-10-08,10.799,10.926,10.781,10.806,215024,0
2007-10-09,10.793,10.87,10.793,10.841,105667,0
2007-10-10,10.826,10.862,10.793,10.806,115342,0
2007-10-11,10.812,10.826,10.743,10.75,134998,0
2007-10-12,10.762,10.806,10.731,10.781,115797,0
2007-10-15,10.812,10.82,10.762,10.776,190594,0
2007-10-16,10.776,10.806,10.631,10.686,143297,0
2007-10-17,10.712,10.736,10.665,10.672,105513,0
2007-10-18,10.637,10.672,10.582,10.631,161573,0
2007-10-19,10.631,10.631,10.542,10.582,130239,0
2007-10-22,10.464,10.482,10.412,10.45,206271,0
2007-10-23,10.476,10.476,10.438,10.445,138543,0
2007-10-24,10.412,10.57,10.397,10.503,276912,0
2007-10-25,10.464,10.488,10.376,10.376,183993,0
2007-10-26,10.376,10.503,10.376,10.464,187224,0
2007-10-29,10.464,10.592,10.376,10.45,194138,0
2007-10-30,10.412,10.45,10.388,10.433,162187,0
2007-10-31,10.433,10.464,10.382,10.445,175395,0
2007-11-01,10.433,10.433,10.353,10.359,106433,0
2007-11-02,10.345,10.373,10.271,10.296,187373,0
2007-11-05,10.271,10.296,10.144,10.221,256178,0
2007-11-06,10.176,10.221,10.176,10.192,220076,0
2007-11-07,10.181,10.181,10.02,10.025,305787,0
2007-11-08,10.271,10.271,9.888,10.006,274612,0
2007-11-09,9.989,10.025,9.888,9.956,265555,0
2007-11-12,9.956,9.982,9.929,9.952,173710,0
2007-11-13,9.956,10.06,9.937,10.046,244967,0
2007-11-14,10.032,10.087,9.929,9.929,279836,0
2007-11-15,9.929,9.97,9.871,9.956,306714,0
2007-11-16,9.921,9.952,9.878,9.902,213945,0
2007-11-19,9.773,9.921,9.773,9.858,301546,0
2007-11-20,10.067,10.067,9.694,9.72,585627,0
2007-11-21,9.694,9.8,9.618,9.76,373217,0
2007-11-23,9.74,9.827,9.72,9.807,67117,0
2007-11-26,10,10,9.821,9.858,198130,0
2007-11-27,9.851,9.956,9.851,9.952,188603,0
2007-11-28,9.952,10.126,9.937,10.119,204600,0
2007-11-29,9.989,10.053,9.871,9.882,357607,0
2007-11-30,9.956,10,9.895,9.993,234046,0
2007-12-03,9.921,10.08,9.921,10.032,125640,0
2007-12-04,9.921,10.093,9.921,10.013,285972,0
2007-12-05,10.025,10.039,9.97,10.02,180921,0
2007-12-06,10.02,10.039,9.982,10.032,253416,0
2007-12-07,10.046,10.046,9.962,10,242358,0
2007-12-10,9.962,10.032,9.956,9.976,275689,0
2007-12-11,9.962,10.02,9.895,9.916,297956,0
2007-12-12,10.087,10.087,9.916,9.929,295501,0
2007-12-13,9.921,9.937,9.821,9.895,243744,0
2007-12-14,9.888,9.956,9.851,9.952,216405,0
2007-12-17,9.962,9.982,9.916,9.97,282286,0
2007-12-18,9.929,9.989,9.921,9.962,260487,0
2007-12-19,9.956,9.989,9.858,9.858,307483,0
2007-12-20,9.916,9.916,9.766,9.8,455385,0
2007-12-21,9.865,9.989,9.76,9.827,684841,0
2007-12-24,9.895,9.97,9.858,9.952,145755,0
2007-12-26,9.993,10.319,9.827,9.937,370909,0
2007-12-27,9.944,9.989,9.882,9.956,452001,0
2007-12-28,9.956,10.006,9.888,9.937,440933,0
2007-12-31,9.878,10.006,9.851,9.989,412843,0
2008-01-02,9.989,10.152,9.989,10.119,214655,0
2008-01-03,10.099,10.301,10.099,10.301,86923,0
2008-01-04,10.306,10.306,10.187,10.221,196441,0
2008-01-07,10.277,10.296,10.176,10.264,135620,0
2008-01-08,10.243,10.277,10.243,10.25,385126,0
2008-01-09,10.256,10.312,10.181,10.312,301060,0
2008-01-10,10.312,10.312,10.187,10.29,166946,0
2008-01-11,10.338,10.359,10.282,10.306,156499,0
2008-01-14,10.368,10.376,10.216,10.282,161573,0
2008-01-15,10.282,10.331,10.229,10.312,216012,0
2008-01-16,10.345,10.376,10.296,10.312,198046,0
2008-01-17,10.312,10.345,10.072,10.106,206271,0
2008-01-18,10.053,10.087,9.916,10.02,159164,0
2008-01-22,9.827,9.888,9.35,9.882,355398,0
2008-01-23,9.72,9.827,9.677,9.827,304247,0
2008-01-24,9.944,9.944,9.779,9.921,161422,0
2008-01-25,10.013,10.013,9.815,9.815,408042,0
2008-01-28,9.821,9.851,9.766,9.838,109051,0
2008-01-29,9.858,9.888,9.8,9.8,168798,0
2008-01-30,9.851,9.858,9.64,9.64,265594,0
2008-01-31,9.663,9.779,9.611,9.752,182503,0
2008-02-01,9.827,9.827,9.663,9.725,142066,0
2008-02-04,9.687,9.725,9.64,9.651,191585,0
2008-02-05,9.57,9.618,9.4227,9.4297,206713,0
2008-02-06,9.4297,9.4937,9.3617,9.389,241829,0
2008-02-07,9.3663,9.3663,9.2462,9.2578,187211,0
2008-02-08,9.2462,9.4367,9.2462,9.2725,237807,0
2008-02-11,9.217,9.225,9.0172,9.0831,381318,0
2008-02-12,9.0246,9.1734,8.915,9.0574,272918,0
2008-02-13,9.1289,9.1289,8.8597,8.8683,463376,0
2008-02-14,8.7989,8.8091,8.5667,8.6071,659958,0
2008-02-15,8.541,8.6608,8.2889,8.6279,555124,0
2008-02-19,8.698,8.972,8.5945,8.8683,459145,0
2008-02-20,8.8597,8.9534,8.6019,8.8472,555830,0
2008-02-21,8.8091,9.3743,8.8091,8.9797,307443,0
2008-02-22,8.928,9.0954,8.928,9.0954,280282,0
2008-02-25,9.0954,9.3102,9.0313,9.2578,372064,0
2008-02-26,9.2462,9.505,9.2315,9.4987,268317,0
2008-02-27,9.64,9.64,9.3102,9.4227,231151,0
2008-02-28,8.8396,9.512,8.8396,9.343,140995,0
2008-02-29,9.3663,9.57,9.2141,9.35,181924,0
2008-03-03,9.4139,9.4139,9.2647,9.3294,158616,0
2008-03-04,9.3811,9.3811,9.2528,9.3294,115076,0
2008-03-05,9.3811,9.4367,9.2315,9.2315,144221,0
2008-03-06,9.2141,9.2315,9.064,9.064,147054,0
2008-03-07,9.0246,9.1532,8.9797,9.0954,307582,0
2008-03-10,9.0954,9.0954,8.9467,8.9918,246174,0
2008-03-11,8.9797,9.1226,8.9797,9.064,202380,0
2008-03-12,9.1226,9.1475,9.0574,9.0886,132849,0
2008-03-13,9.0246,9.064,8.9467,9.0444,126066,0
2008-03-14,9.0246,9.0246,8.8546,8.9074,178780,0
2008-03-17,8.6681,8.8026,8.5179,8.6788,205060,0
2008-03-18,8.7054,8.9918,8.7054,8.8597,213178,0
2008-03-19,8.836,8.836,8.7171,8.7723,170331,0
2008-03-20,8.7438,8.9074,8.7299,8.8757,128209,0
2008-03-24,8.9401,9.0246,8.8597,8.9589,316685,0
2008-03-25,9.0094,9.0502,8.9589,8.9797,242664,0
2008-03-26,9.0391,9.0391,8.928,8.9655,119951,0
2008-03-27,9.0172,9.0246,8.8802,8.9976,156195,0
2008-03-28,9.0574,9.0886,8.8472,8.8472,237014,0
2008-03-31,8.915,8.9467,8.8396,8.8936,189220,0
2008-04-01,8.9655,9.1475,8.9534,9.1368,172060,0
2008-04-02,9.1823,9.3102,9.1226,9.2858,180768,0
2008-04-03,9.2383,9.2927,9.2141,9.2141,93993,0
2008-04-04,9.2578,9.389,9.225,9.3663,195486,0
2008-04-07,9.396,9.512,9.389,9.4738,175239,0
2008-04-08,9.4937,9.4937,9.3617,9.3617,152205,0
2008-04-09,9.4367,9.4415,9.3294,9.343,120487,0
2008-04-10,9.35,9.4077,9.3179,9.3244,230179,0
2008-04-11,9.3294,9.3811,9.2858,9.3102,79247,0
2008-04-14,9.343,9.389,9.2383,9.2528,165838,0
2008-04-15,9.3102,9.3102,9.1157,9.1734,205808,0
2008-04-16,9.2315,9.2725,9.2017,9.2076,146580,0
2008-04-17,9.1891,9.2462,9.1891,9.225,162216,0
2008-04-18,9.225,9.4077,9.2076,9.389,149997,0
2008-04-21,9.4139,9.4139,9.3294,9.343,173560,0
2008-04-22,9.389,9.505,9.3577,9.4937,216018,0
2008-04-23,9.4937,9.618,9.4738,9.605,206635,0
2008-04-24,9.605,9.707,9.556,9.671,221723,0
2008-04-25,9.746,9.794,9.64,9.651,273944,0
2008-04-28,9.699,9.752,9.663,9.677,170664,0
2008-04-29,9.707,9.713,9.64,9.681,156364,0
2008-04-30,9.707,9.72,9.633,9.644,144573,0
2008-05-01,9.644,9.694,9.644,9.657,61506,0
2008-05-02,9.681,9.732,9.657,9.671,173502,0
2008-05-05,9.644,9.687,9.625,9.625,96993,0
2008-05-06,9.625,9.687,9.57,9.651,265796,0
2008-05-07,9.64,9.694,9.633,9.677,117189,0
2008-05-08,9.671,9.779,9.657,9.779,213423,0
2008-05-09,9.766,9.794,9.746,9.773,94208,0
2008-05-12,9.76,9.779,9.713,9.74,107563,0
2008-05-13,9.725,9.746,9.671,9.74,120891,0
2008-05-14,9.72,9.732,9.64,9.651,140932,0
2008-05-15,9.644,9.681,9.633,9.657,73039,0
2008-05-16,9.699,9.732,9.625,9.64,175585,0
2008-05-19,9.699,9.699,9.523,9.537,211851,0
2008-05-20,9.537,9.591,9.537,9.549,85512,0
2008-05-21,9.549,9.563,9.518,9.556,114032,0
2008-05-22,9.577,9.657,9.549,9.64,102263,0
2008-05-23,9.577,9.694,9.57,9.677,171284,0
2008-05-27,9.651,9.699,9.64,9.671,135121,0
2008-05-28,9.694,9.725,9.625,9.625,195047,0
2008-05-29,9.625,9.681,9.597,9.651,163369,0
2008-05-30,9.625,9.681,9.605,9.651,125045,0
2008-06-02,9.657,9.74,9.644,9.74,79501,0
2008-06-03,9.732,9.732,9.671,9.694,124960,0
2008-06-04,9.671,9.713,9.671,9.699,113825,0
2008-06-05,9.694,9.752,9.681,9.72,129079,0
2008-06-06,9.699,9.725,9.681,9.699,80211,0
2008-06-09,9.707,9.72,9.64,9.64,74899,0
2008-06-10,9.64,9.677,9.64,9.644,131163,0
2008-06-11,9.64,9.681,9.577,9.577,158049,0
2008-06-12,9.605,9.657,9.583,9.605,146493,0
2008-06-13,9.611,9.657,9.605,9.605,77048,0
2008-06-16,9.611,9.618,9.577,9.591,83570,0
2008-06-17,9.611,9.694,9.611,9.687,82434,0
2008-06-18,9.699,9.72,9.657,9.671,103492,0
2008-06-19,9.671,9.671,9.549,9.577,105587,0
2008-06-20,9.577,9.577,9.537,9.57,54584,0
2008-06-23,9.57,9.597,9.537,9.537,87489,0
2008-06-24,9.549,9.549,9.3743,9.4139,179669,0
2008-06-25,9.343,9.4937,9.343,9.4495,145226,0
2008-06-26,9.4415,9.4415,9.3244,9.3244,143209,0
2008-06-27,9.3577,9.3743,9.2076,9.2076,129529,0
2008-06-30,9.217,9.2578,9.1958,9.2141,95975,0
2008-07-01,9.2017,9.2462,9.1734,9.225,156880,0
2008-07-02,9.217,9.2462,9.1734,9.217,170939,0
2008-07-03,9.1823,9.2528,9.1601,9.1659,259776,0
2008-07-07,9.1532,9.2141,8.9797,9.0094,156872,0
2008-07-08,8.9918,9.0031,8.9222,8.928,302449,0
2008-07-09,8.928,9.1532,8.928,9.0574,173484,0
2008-07-10,9.0094,9.0886,8.9655,9.0246,169481,0
2008-07-11,8.928,9.0094,8.915,8.9589,129268,0
2008-07-14,8.972,8.972,8.8396,8.8396,125318,0
2008-07-15,8.7171,8.751,8.5046,8.5667,266748,0
2008-07-16,8.5667,8.7374,8.5667,8.7218,129620,0
2008-07-17,8.7649,8.9222,8.7649,8.9222,163652,0
2008-07-18,8.9007,8.928,8.8802,8.915,71180,0
2008-07-21,8.9222,8.9328,8.8936,8.9328,97589,0
2008-07-22,8.8683,8.9976,8.8156,8.9976,243957,0
2008-07-23,8.9918,9.0313,8.915,9.0094,322201,0
2008-07-24,8.9655,8.9918,8.8757,8.8869,81309,0
2008-07-25,8.9328,8.9328,8.8757,8.8757,45904,0
2008-07-28,8.915,9.0094,8.8278,8.8278,201088,0
2008-07-29,8.8546,8.9976,8.8546,8.8757,150687,0
2008-07-30,8.9074,8.9467,8.8472,8.8472,123964,0
2008-07-31,8.836,8.8802,8.8091,8.8091,129758,0
2008-08-01,8.8278,8.9467,8.8156,8.9467,45116,0
2008-08-04,8.9007,8.9467,8.8546,8.8869,125525,0
2008-08-05,8.8757,8.9222,8.8472,8.8802,127246,0
2008-08-06,8.8472,8.9074,8.8278,8.836,251208,0
2008-08-07,8.836,8.836,8.7115,8.7171,159194,0
2008-08-08,8.698,8.8278,8.6681,8.8026,94505,0
2008-08-11,8.7649,8.8597,8.7649,8.8091,76210,0
2008-08-12,8.8091,8.8091,8.751,8.751,100005,0
2008-08-13,8.7989,8.8278,8.7649,8.7649,68417,0
2008-08-14,8.7649,8.8278,8.7576,8.7916,74224,0
2008-08-15,8.8091,8.8091,8.7438,8.7989,63545,0
2008-08-18,8.7916,8.8156,8.7299,8.751,53257,0
2008-08-19,8.7649,8.7788,8.7171,8.7299,64577,0
2008-08-20,8.6144,8.7171,8.6144,8.698,96552,0
2008-08-21,8.6279,8.6487,8.3995,8.6144,255540,0
2008-08-22,8.6279,8.7171,8.6144,8.7171,87341,0
2008-08-25,8.6608,8.7218,8.6552,8.698,84243,0
2008-08-26,8.6844,8.7438,8.6681,8.7374,153839,0
2008-08-27,8.6844,8.7218,8.6608,8.6681,109988,0
2008-08-28,8.6608,8.7916,8.6608,8.7054,163932,0
2008-08-29,8.7218,8.751,8.6844,8.6844,78235,0
2008-09-02,8.7374,8.8156,8.7299,8.8156,81270,0
2008-09-03,8.8026,8.8211,8.7171,8.7576,102750,0
2008-09-04,8.7842,8.7842,8.698,8.698,75556,0
2008-09-05,8.698,8.698,8.6352,8.6918,71443,0
2008-09-08,8.7916,8.7916,8.6552,8.6918,71273,0
2008-09-09,8.6717,8.698,8.6279,8.6608,133063,0
2008-09-10,8.6844,8.6844,8.5667,8.5874,72553,0
2008-09-11,8.5667,8.5874,8.4991,8.5241,161172,0
2008-09-12,8.4781,8.5241,8.4781,8.5114,86942,0
2008-09-15,8.4642,8.4642,8.1584,8.1929,536359,0
2008-09-16,8.1584,8.1584,7.8064,7.9427,350130,0
2008-09-17,7.8324,7.8324,7.1099,7.2595,822772,0
2008-09-18,7.2856,7.4222,7.0255,7.4222,615811,0
2008-09-19,7.5396,8.2162,7.5396,8.2162,433440,0
2008-09-22,8.3004,8.3004,7.8395,7.9953,259388,0
2008-09-23,7.9885,7.9885,7.6049,7.7677,219221,0
2008-09-24,7.8263,7.8395,7.6374,7.7027,251843,0
2008-09-25,7.7289,7.9182,7.6374,7.9182,361545,0
2008-09-26,7.663,7.7609,7.5266,7.7289,257137,0
2008-09-29,7.5731,7.5731,6.5637,6.6218,474888,0
2008-09-30,6.9015,7.0713,6.7323,7.0255,514219,0
2008-10-01,6.9672,7.2465,6.8496,7.1946,294409,0
2008-10-02,7.2465,7.2537,6.8884,7.0643,205674,0
2008-10-03,7.091,7.5595,7.0511,7.2332,247052,0
2008-10-06,6.9994,7.0059,6.5047,6.6999,376945,0
2008-10-07,6.6672,6.7391,6.4134,6.5107,353500,0
2008-10-08,6.3222,6.3941,5.9315,6.0878,524792,0
2008-10-09,6.0231,6.3159,5.6122,5.7229,485573,0
2008-10-10,5.6647,6.2507,5.0265,5.7948,711335,0
2008-10-13,6.2442,6.8299,6.1203,6.6088,440082,0
2008-10-14,6.9538,7.3441,6.5437,6.5763,368086,0
2008-10-15,6.4592,6.5047,5.9772,6.1135,295160,0
2008-10-16,6.0552,6.2635,5.8665,6.179,286349,0
2008-10-17,5.8857,6.4393,5.8665,6.3611,396061,0
2008-10-20,6.3546,6.5564,6.3546,6.5177,206977,0
2008-10-21,6.446,6.5695,6.3026,6.4521,298268,0
2008-10-22,6.433,6.433,6.0231,6.3089,290318,0
2008-10-23,6.2829,6.2829,6.0231,6.0552,253399,0
2008-10-24,5.7948,6.0356,5.7555,5.9252,240461,0
2008-10-27,5.8083,5.8992,5.8012,5.8665,246565,0
2008-10-28,6.1009,6.1009,5.8404,5.9252,185512,0
2008-10-29,6.0424,6.0424,5.9315,5.951,197012,0
2008-10-30,6.1203,6.1593,6.0231,6.1593,315587,0
2008-10-31,6.2179,6.2959,6.0878,6.1073,352465,0
2008-11-03,6.1919,6.3286,6.1665,6.2829,267364,0
2008-11-04,6.2829,6.4134,6.2829,6.3744,277331,0
2008-11-05,6.446,6.4784,6.2507,6.2897,491890,0
2008-11-06,6.2703,6.3159,6.1919,6.3159,238111,0
2008-11-07,6.3026,6.3611,6.2119,6.2635,151013,0
2008-11-10,6.2046,6.2313,6.0231,6.0878,256115,0
2008-11-11,5.9706,6.0159,5.8012,5.8083,228979,0
2008-11-12,5.8012,5.8083,5.6386,5.6577,189208,0
2008-11-13,5.6386,5.8209,5.5734,5.7948,382649,0
2008-11-14,5.7555,5.8404,5.6452,5.7037,365538,0
2008-11-17,5.6386,5.8083,5.5084,5.5084,148129,0
2008-11-18,5.5407,5.5734,5.2872,5.2934,218880,0
2008-11-19,5.2413,5.2413,4.9353,5.1178,299738,0
2008-11-20,4.8766,4.9093,4.6881,4.6881,358554,0
2008-11-21,4.6551,4.7986,4.3619,4.5059,439331,0
2008-11-24,4.5771,4.8116,4.5449,4.7787,280527,0
2008-11-25,4.8052,4.9029,4.766,4.8703,298930,0
2008-11-26,4.8442,5.0655,4.8442,5.0462,207519,0
2008-11-28,5.1566,5.1566,4.9612,4.9612,91132,0
2008-12-01,4.7011,4.9939,4.7011,4.7531,185533,0
2008-12-02,4.766,5.0067,4.7596,4.9029,397412,0
2008-12-03,4.8703,4.9353,4.7919,4.9029,173192,0
2008-12-04,4.8965,4.8965,4.7531,4.7729,122083,0
2008-12-05,4.7011,4.7011,4.551,4.6492,249011,0
2008-12-08,4.6292,4.7729,4.5771,4.5771,199552,0
2008-12-09,4.551,4.636,4.3561,4.4862,332280,0
2008-12-10,4.512,4.6814,4.4407,4.5579,466923,0
2008-12-11,4.512,4.5771,4.4277,4.4795,162472,0
2008-12-12,4.3945,4.512,4.3103,4.4208,258520,0
2008-12-15,4.4146,4.4277,4.3167,4.3751,384702,0
2008-12-16,4.4079,4.5641,4.3884,4.5579,499149,0
2008-12-17,4.5579,4.714,4.4862,4.714,516659,0
2008-12-18,4.6881,4.9353,4.6881,4.9029,436960,0
2008-12-19,4.9612,5.0332,4.9093,4.9484,294600,0
2008-12-22,4.9939,5.0067,4.8636,4.8703,184118,0
2008-12-23,4.8703,5.085,4.8703,5.0525,429289,0
2008-12-24,5.1111,5.1502,4.9939,5.0265,146210,0
2008-12-26,4.9612,5.0397,4.916,5.0004,202415,0
2008-12-29,4.9612,5.0525,4.9612,4.9939,342604,0
2008-12-30,4.9484,5.0916,4.9093,4.9419,356324,0
2008-12-31,4.9289,5.1242,4.9029,5.0265,386913,0
2009-01-02,5.0265,5.3716,5.0265,5.3716,239558,0
2009-01-05,5.3,5.6712,5.3,5.6256,450867,0
2009-01-06,5.6712,5.7948,5.6256,5.775,493700,0
2009-01-07,5.6122,5.8083,5.6122,5.71,349801,0
2009-01-08,5.6386,5.7359,5.5797,5.7229,223812,0
2009-01-09,5.7691,5.7818,5.606,5.6774,208154,0
2009-01-12,5.6712,5.71,5.5996,5.5996,191455,0
2009-01-13,5.5476,5.6516,5.5084,5.5605,110652,0
2009-01-14,5.4821,5.5016,5.3264,5.4102,190474,0
2009-01-15,5.3587,5.4691,5.2934,5.339,227271,0
2009-01-16,5.3848,5.4953,5.3716,5.4757,104936,0
2009-01-20,5.4953,5.4953,5.4102,5.4102,199100,0
2009-01-21,5.3911,5.5278,5.3587,5.3716,108169,0
2009-01-22,5.3129,5.4495,5.3129,5.3976,124413,0
2009-01-23,5.3587,5.4628,5.3587,5.4495,305226,0
2009-01-26,5.4237,5.5214,5.4237,5.4691,269200,0
2009-01-27,5.697,5.697,5.4495,5.5149,435075,0
2009-01-28,5.5605,5.6452,5.5605,5.5669,418458,0
2009-01-29,5.5539,5.7424,5.5539,5.5868,215070,0
2009-01-30,5.6577,5.7359,5.5868,5.7359,173991,0
2009-02-02,5.8599,5.8599,5.7037,5.7691,236777,0
2009-02-03,5.7818,5.9902,5.7359,5.9772,282815,0
2009-02-04,6.0424,6.0552,5.8665,5.9051,119047,0
2009-02-05,5.8665,5.8992,5.8012,5.8341,274085,0
2009-02-06,5.8665,5.9967,5.8533,5.9902,240303,0
2009-02-09,5.9902,6.0032,5.8857,5.9834,182036,0
2009-02-10,5.9641,5.9834,5.8992,5.8992,188412,0
2009-02-11,5.8404,5.9383,5.8404,5.8992,226629,0
2009-02-12,5.8273,5.8341,5.7169,5.7691,405737,0
2009-02-13,5.7359,5.7881,5.7169,5.7301,257054,0
2009-02-17,5.6516,5.6516,5.4299,5.4628,554364,0
2009-02-18,5.4299,5.4888,5.1566,5.3328,438123,0
2009-02-19,5.3781,5.4102,5.2736,5.3,319144,0
2009-02-20,5.2544,5.2544,5.0591,5.1306,346475,0
2009-02-23,5.1178,5.1502,5.0591,5.0591,271354,0
2009-02-24,5.1242,5.2872,5.0136,5.2348,365205,0
2009-02-25,5.2154,5.3062,5.2154,5.2413,234626,0
2009-02-26,5.2086,5.3,5.2086,5.2544,245511,0
2009-02-27,5.7037,5.7037,5.2872,5.4628,1162946,0
2009-03-02,5.4953,5.5016,5.0332,5.1242,790811,0
2009-03-03,5.0136,5.1439,4.9939,5.0004,525465,0
2009-03-04,5.0067,5.0525,4.9419,5.0067,526229,0
2009-03-05,5.0067,5.0067,4.8311,4.8442,321570,0
2009-03-06,4.8376,4.8376,4.59,4.6166,468283,0
2009-03-09,4.551,4.6097,4.512,4.551,275368,0
2009-03-10,4.59,4.7858,4.5579,4.7858,207597,0
2009-03-11,4.8965,5.1762,4.8376,5.1111,527815,0
2009-03-12,5.1829,5.4628,5.085,5.4102,497703,0
2009-03-13,5.3781,5.4174,5.2479,5.3848,368635,0
2009-03-16,5.4041,5.4628,5.352,5.3911,218467,0
2009-03-17,5.3911,5.3911,5.3,5.3716,194309,0
2009-03-18,5.3781,5.4041,5.3193,5.3911,180293,0
2009-03-19,5.3911,5.4041,5.3129,5.3193,133699,0
2009-03-20,5.3328,5.3848,5.1502,5.2154,221494,0
2009-03-23,5.2348,5.3911,5.2348,5.3587,267789,0
2009-03-24,5.3781,5.4237,5.2934,5.4237,154526,0
2009-03-25,5.4299,5.4495,5.3911,5.3911,196076,0
2009-03-26,5.4174,5.4563,5.3716,5.4237,302456,0
2009-03-27,5.4174,5.443,5.3716,5.3716,123987,0
2009-03-30,5.339,5.339,5.1566,5.1762,188451,0
2009-03-31,5.1696,5.3848,5.1696,5.3848,176353,0
2009-04-01,5.352,5.4821,5.2803,5.4563,211393,0
2009-04-02,5.4888,5.593,5.4757,5.5084,215294,0
2009-04-03,5.5214,5.5605,5.4495,5.4953,190932,0
2009-04-06,5.4563,5.4563,5.352,5.4237,140954,0
2009-04-07,5.4041,5.4174,5.3587,5.3781,65481,0
2009-04-08,5.3716,5.5407,5.3716,5.4953,161995,0
2009-04-09,5.5342,5.5797,5.4563,5.5278,127275,0
2009-04-13,5.5278,5.6452,5.5278,5.5476,144583,0
2009-04-14,5.4821,5.606,5.4821,5.5084,146237,0
2009-04-15,5.4821,5.6647,5.4821,5.6647,168335,0
2009-04-16,5.71,5.8404,5.71,5.7948,173688,0
2009-04-17,5.9772,6.1135,5.9252,6.0816,852270,0
2009-04-20,6.179,6.179,5.9315,6.0552,575974,0
2009-04-21,5.8924,6.0486,5.8924,6.0486,257160,0
2009-04-22,5.9967,6.0878,5.9834,6.0616,275211,0
2009-04-23,6.1203,6.14,6.0616,6.1203,262161,0
2009-04-24,6.0878,6.1333,6.0816,6.1333,201721,0
2009-04-27,6.1463,6.1463,6.0616,6.1009,182649,0
2009-04-28,6.0682,6.1333,6.0682,6.0878,137188,0
2009-04-29,6.0816,6.1723,6.0816,6.1135,220365,0
2009-04-30,6.1333,6.2046,6.1135,6.1986,182369,0
2009-05-01,6.2119,6.2959,6.2046,6.2507,336158,0
2009-05-04,6.3089,6.3678,6.3089,6.3546,171182,0
2009-05-05,6.3941,6.4004,6.2829,6.381,216922,0
2009-05-06,6.3546,6.446,6.3546,6.446,290107,0
2009-05-07,6.537,6.537,6.4134,6.4521,220047,0
2009-05-08,6.179,6.5437,6.1723,6.5047,204645,0
2009-05-11,6.5107,6.5107,6.4196,6.4784,205488,0
2009-05-12,6.5242,6.5242,6.4134,6.433,236005,0
2009-05-13,6.381,6.381,6.127,6.1723,420495,0
2009-05-14,6.1333,6.2829,6.1333,6.2507,170672,0
2009-05-15,6.2507,6.3026,6.1919,6.2571,177767,0
2009-05-18,6.2635,6.4521,6.2635,6.4521,220527,0
2009-05-19,6.498,6.5831,6.446,6.4911,123093,0
2009-05-20,6.498,6.5763,6.4851,6.5637,146860,0
2009-05-21,6.5564,6.5564,6.498,6.5242,146268,0
2009-05-22,6.5242,6.5437,6.5242,6.5301,134791,0
2009-05-26,6.5564,6.6218,6.5301,6.6218,173030,0
2009-05-27,6.6281,6.6541,6.589,6.6153,189318,0
2009-05-28,6.6088,6.6999,6.6088,6.6411,185007,0
2009-05-29,6.6799,6.7262,6.6281,6.7065,162751,0
2009-06-01,6.7262,6.9406,6.7262,6.8884,222216,0
2009-06-02,6.9538,6.9538,6.7844,6.7974,104030,0
2009-06-03,6.791,6.8367,6.7649,6.791,161130,0
2009-06-04,6.8367,6.98,6.8367,6.9538,191649,0
2009-06-05,7.1297,7.1297,6.8299,6.8425,257704,0
2009-06-08,6.8825,6.8825,6.7649,6.7713,216306,0
2009-06-09,6.7844,6.8561,6.7649,6.8234,165748,0
2009-06-10,6.8884,6.9672,6.8628,6.9406,193895,0
2009-06-11,6.9406,7.0059,6.8755,6.9929,202769,0
2009-06-12,6.98,7.0643,6.9406,7.0382,68372,0
2009-06-15,6.98,6.9929,6.869,6.869,162931,0
2009-06-16,6.8561,6.9276,6.8561,6.8628,232043,0
2009-06-17,6.9015,6.9406,6.8299,6.8755,220991,0
2009-06-18,6.8561,6.9147,6.8496,6.8561,143666,0
2009-06-19,6.7391,6.8884,6.7323,6.8496,148025,0
2009-06-22,6.8234,6.8299,6.7065,6.719,172224,0
2009-06-23,6.6799,6.719,6.6411,6.6541,152055,0
2009-06-24,6.6218,6.6799,6.6088,6.6672,216283,0
2009-06-25,6.6999,6.791,6.6608,6.791,209994,0
2009-06-26,6.7713,6.817,6.7391,6.7391,59474,0
2009-06-29,6.7649,6.8234,6.7391,6.8234,123354,0
2009-06-30,6.8561,6.8825,6.7065,6.7713,196139,0
2009-07-01,6.8299,6.8825,6.719,6.869,230326,0
2009-07-02,6.791,6.8496,6.7649,6.7974,153323,0
2009-07-06,6.7844,6.7844,6.7323,6.7323,80806,0
2009-07-07,6.7323,6.7649,6.7262,6.7262,109561,0
2009-07-08,6.7262,6.7649,6.6999,6.7323,138090,0
2009-07-09,6.7391,6.791,6.719,6.7262,151913,0
2009-07-10,6.719,6.7713,6.6999,6.7129,126878,0
2009-07-13,6.7323,6.8425,6.7323,6.8367,97971,0
2009-07-14,6.8367,6.8496,6.7974,6.8496,89139,0
2009-07-15,6.8755,6.9672,6.8496,6.9344,205608,0
2009-07-16,6.9601,6.9726,6.9084,6.9344,145484,0
2009-07-17,7.091,7.091,6.9344,6.9344,222426,0
2009-07-20,6.9406,6.9929,6.9406,6.9473,179431,0
2009-07-21,6.98,7.0454,6.9147,6.9726,214288,0
2009-07-22,6.9538,7.0124,6.9406,6.98,159939,0
2009-07-23,6.9601,7.091,6.9601,7.0643,197743,0
2009-07-24,7.0185,7.1359,7.0185,7.1359,228171,0
2009-07-27,7.162,7.3313,7.0965,7.3313,287526,0
2009-07-28,7.2988,7.3441,7.2465,7.2856,191622,0
2009-07-29,7.3116,7.4031,7.2924,7.3967,156651,0
2009-07-30,7.4031,7.5856,7.3898,7.5856,300123,0
2009-07-31,7.7941,7.879,7.6759,7.8665,889931,0
2009-08-03,8.0917,8.0989,7.8524,7.8591,450844,0
2009-08-04,7.9182,7.9885,7.879,7.9053,412227,0
2009-08-05,7.936,8.0232,7.879,7.9237,285000,0
2009-08-06,8.0797,8.0797,7.7546,7.774,272141,0
2009-08-07,7.8001,7.9486,7.8001,7.879,299537,0
2009-08-10,7.9182,7.936,7.8001,7.9182,421333,0
2009-08-11,7.936,7.936,7.6122,7.6175,579336,0
2009-08-12,7.5921,7.7419,7.5921,7.7289,291208,0
2009-08-13,7.8263,7.8324,7.6962,7.8324,220611,0
2009-08-14,7.8064,7.8981,7.8064,7.8734,165180,0
2009-08-17,7.774,7.7864,7.5526,7.5731,197817,0
2009-08-18,7.5986,7.7092,7.5921,7.6962,155705,0
2009-08-19,7.6499,7.7027,7.5526,7.5731,190005,0
2009-08-20,7.5462,7.5856,7.4487,7.462,92288,0
2009-08-21,7.5526,7.5731,7.4682,7.5266,141779,0
2009-08-24,7.5658,7.6438,7.5595,7.5731,181738,0
2009-08-25,7.6566,7.6759,7.6122,7.6759,267926,0
2009-08-26,7.6374,7.7289,7.631,7.7027,135049,0
2009-08-27,7.7289,7.7677,7.631,7.6897,203975,0
2009-08-28,7.6897,7.7797,7.6897,7.7797,152525,0
2009-08-31,7.8001,7.8128,7.7158,7.774,165439,0
2009-09-01,7.7609,7.774,7.663,7.6759,173315,0
2009-09-02,7.6897,7.7027,7.6499,7.6825,127634,0
2009-09-03,7.6825,7.7797,7.6825,7.7546,95786,0
2009-09-04,7.8064,7.846,7.7419,7.8128,169135,0
2009-09-08,7.9053,7.936,7.8395,7.8395,258776,0
2009-09-09,7.8665,7.936,7.8665,7.885,156598,0
2009-09-10,7.885,8.0028,7.885,7.9552,241950,0
2009-09-11,7.936,8.0028,7.9293,7.9486,142594,0
2009-09-14,7.9749,8.0989,7.9486,8.0797,235453,0
2009-09-15,8.1445,8.2102,8.1117,8.1719,260778,0
2009-09-16,8.1929,8.2478,8.1929,8.2299,228988,0
2009-09-17,8.2746,8.3141,8.2418,8.2548,163368,0
2009-09-18,8.2608,8.3722,8.2418,8.3722,306712,0
2009-09-21,8.3783,8.4255,8.3486,8.3995,438317,0
2009-09-22,8.4642,8.4781,8.3995,8.4781,411709,0
2009-09-23,8.5114,8.5241,8.4499,8.4714,310737,0
2009-09-24,8.4991,8.4991,8.4315,8.4446,274602,0
2009-09-25,8.4043,8.5285,8.4043,8.4781,179416,0
2009-09-28,8.5114,8.541,8.4781,8.4991,253095,0
2009-09-29,8.541,8.541,8.4499,8.5046,185877,0
2009-09-30,8.6918,8.6918,8.4446,8.5285,295603,0
2009-10-01,8.5114,8.541,8.3783,8.3783,243648,0
2009-10-02,8.3619,8.3995,8.3141,8.3722,176223,0
2009-10-05,8.3722,8.4781,8.366,8.4642,191772,0
2009-10-06,8.5241,8.541,8.3995,8.4111,349733,0
2009-10-07,8.3995,8.4781,8.3929,8.4499,125758,0
2009-10-08,8.4781,8.5179,8.4446,8.4991,95415,0
2009-10-09,8.5046,8.5179,8.4569,8.4991,130658,0
2009-10-12,8.4991,8.5179,8.4315,8.4446,105324,0
2009-10-13,8.4446,8.4714,8.4043,8.4714,108764,0
2009-10-14,8.4781,8.5179,8.4569,8.5179,207037,0
2009-10-15,8.4714,8.4781,8.4111,8.4182,252972,0
2009-10-16,8.4315,8.5479,8.3783,8.5479,355167,0
2009-10-19,8.7723,8.8091,8.6019,8.8091,673842,0
2009-10-20,8.9401,8.9797,8.8802,8.9328,525888,0
2009-10-21,8.9467,8.972,8.8278,8.9007,345407,0
2009-10-22,8.9401,8.9589,8.8546,8.9589,362048,0
2009-10-23,8.9589,8.9797,8.928,8.9467,294453,0
2009-10-26,9.1368,9.1417,8.9589,9.0313,367057,0
2009-10-27,8.972,9.0172,8.928,8.9401,274913,0
2009-10-28,9.0094,9.0094,8.2299,8.3075,687487,0
2009-10-29,8.2232,8.5114,8.2162,8.5114,309934,0
2009-10-30,8.6071,8.6071,8.366,8.366,263606,0
2009-11-02,8.3856,8.4991,8.3486,8.4991,169244,0
2009-11-03,8.4848,8.4917,8.3995,8.4499,117709,0
2009-11-04,8.5285,8.534,8.4991,8.5285,108308,0
2009-11-05,8.5559,8.6071,8.541,8.6019,144352,0
2009-11-06,8.6019,8.698,8.5802,8.6681,156815,0
2009-11-09,8.7218,8.7438,8.6918,8.698,163798,0
2009-11-10,8.7374,8.7438,8.6681,8.6717,129568,0
2009-11-11,8.7374,8.7374,8.6071,8.6608,210551,0
2009-11-12,8.6717,8.8802,8.6717,8.8683,319028,0
2009-11-13,8.5559,8.9534,8.5559,8.9328,170877,0
2009-11-16,8.9222,8.9222,8.8156,8.8211,281916,0
2009-11-17,8.8546,8.8683,8.7989,8.836,136922,0
2009-11-18,8.8683,8.9401,8.8683,8.8869,206385,0
2009-11-19,8.8546,8.915,8.8396,8.8597,341941,0
2009-11-20,8.8757,8.9222,8.8683,8.915,209978,0
2009-11-23,8.8683,8.9222,8.7989,8.8278,402440,0
2009-11-24,8.8026,8.8683,8.7989,8.8278,228220,0
2009-11-25,8.8546,8.9589,8.836,8.9589,101772,0
2009-11-27,8.8211,8.915,8.7916,8.8683,121921,0
2009-11-30,8.9007,8.9534,8.8802,8.9534,217250,0
2009-12-01,8.972,9.064,8.972,9.0444,244633,0
2009-12-02,9.0502,9.1157,9.0502,9.1157,213773,0
2009-12-03,9.0954,9.1368,9.0886,9.1289,113802,0
2009-12-04,9.1659,9.2779,9.1659,9.2779,264166,0
2009-12-07,9.225,9.3102,9.225,9.2984,237595,0
2009-12-08,9.1958,9.2528,9.1368,9.2017,400650,0
2009-12-09,9.1823,9.217,9.1475,9.1891,199715,0
2009-12-10,9.2984,9.2984,9.1891,9.217,263731,0
2009-12-11,9.3053,9.3053,9.2315,9.2725,142997,0
2009-12-14,9.3294,9.4018,9.3053,9.389,262504,0
2009-12-15,9.343,9.4139,9.2725,9.35,239376,0
2009-12-16,9.4018,9.4559,9.3743,9.4415,182874,0
2009-12-17,9.4139,9.4678,9.396,9.4559,279804,0
2009-12-18,9.4678,9.577,9.4415,9.577,211627,0
2009-12-21,9.663,9.707,9.618,9.618,272657,0
2009-12-22,9.611,9.663,9.537,9.611,262527,0
2009-12-23,9.633,9.677,9.591,9.605,209495,0
2009-12-24,9.671,9.671,9.605,9.657,106692,0
2009-12-28,9.671,9.72,9.625,9.651,319357,0
2009-12-29,9.657,9.694,9.597,9.64,179979,0
2009-12-30,9.677,9.707,9.577,9.583,255355,0
2009-12-31,9.611,9.644,9.3663,9.4678,241858,0
2010-01-04,9.57,9.577,9.4297,9.4678,283662,0
2010-01-05,9.4139,9.537,9.4139,9.512,241915,0
2010-01-06,9.523,9.57,9.4987,9.523,174210,0
2010-01-07,9.549,9.583,9.537,9.577,87635,0
2010-01-08,9.591,9.677,9.591,9.64,151195,0
2010-01-11,9.677,9.74,9.671,9.694,122357,0
2010-01-12,9.707,9.815,9.694,9.766,411219,0
2010-01-13,9.746,9.865,9.746,9.865,204931,0
2010-01-14,9.888,9.916,9.851,9.916,187568,0
2010-01-15,9.882,9.952,9.871,9.902,184979,0
2010-01-19,9.921,10,9.865,9.989,270793,0
2010-01-20,10,10.132,9.937,10.126,216746,0
2010-01-21,10.159,10.208,10.06,10.132,349609,0
2010-01-22,10.181,10.282,10.138,10.25,279359,0
2010-01-25,10.319,10.503,10.29,10.464,366316,0
2010-01-26,10.51,10.562,10.438,10.503,458324,0
2010-01-27,10.51,10.542,10.382,10.482,396679,0
2010-01-28,10.542,10.548,10.42,10.457,303640,0
2010-01-29,10.528,10.528,10.25,10.306,493098,0
2010-02-01,10.438,10.438,10.264,10.326,265892,0
2010-02-02,10.353,10.45,10.312,10.438,193083,0
2010-02-03,10.368,10.528,10.368,10.521,193850,0
2010-02-04,10.496,10.548,10.404,10.404,319028,0
2010-02-05,10.382,10.426,10.025,10.216,771407,0
2010-02-08,10.235,10.376,10.2,10.306,240948,0
2010-02-09,10.368,10.42,10.264,10.29,272408,0
2010-02-10,10.359,10.359,10.296,10.353,270246,0
2010-02-11,10.353,10.412,10.301,10.319,304171,0
2010-02-12,10.296,10.312,10.229,10.271,172362,0
2010-02-16,10.353,10.353,10.032,10.039,442595,0
2010-02-17,10.039,10.039,9.677,9.694,730861,0
2010-02-18,9.773,9.773,9.2984,9.4077,1224218,0
2010-02-19,9.2927,9.4738,9.2578,9.4077,502696,0
2010-02-22,9.4139,9.4415,9.3811,9.4367,481938,0
2010-02-23,9.4367,9.4367,9.3294,9.4077,367490,0
2010-02-24,9.4415,9.549,9.4139,9.505,248433,0
2010-02-25,9.4227,9.4987,9.4139,9.4937,179432,0
2010-02-26,9.505,9.505,9.4139,9.4559,344194,0
2010-03-01,9.4867,9.57,9.4628,9.57,254397,0
2010-03-02,9.591,9.779,9.523,9.773,504510,0
2010-03-03,9.794,9.821,9.671,9.687,604646,0
2010-03-04,9.694,9.746,9.651,9.746,293378,0
2010-03-05,9.766,9.993,9.76,9.91,250284,0
2010-03-08,9.956,9.989,9.921,9.944,262448,0
2010-03-09,9.944,10.039,9.929,10.039,228642,0
2010-03-10,10.08,10.152,10.08,10.126,370558,0
2010-03-11,10.126,10.169,10.087,10.138,346405,0
2010-03-12,10.144,10.208,10.138,10.169,204538,0
2010-03-15,10.169,10.208,10.152,10.169,297517,0
2010-03-16,10.164,10.306,10.152,10.29,373694,0
2010-03-17,10.319,10.382,10.301,10.338,397609,0
2010-03-18,10.359,10.388,10.345,10.388,245488,0
2010-03-19,10.404,10.426,10.376,10.376,352112,0
2010-03-22,10.216,10.373,10.216,10.326,185277,0
2010-03-23,10.326,10.368,10.312,10.353,204817,0
2010-03-24,10.353,10.404,10.353,10.397,242419,0
2010-03-25,10.426,10.51,10.404,10.433,399426,0
2010-03-26,10.388,10.51,10.388,10.503,351539,0
2010-03-29,10.51,10.586,10.476,10.556,246889,0
2010-03-30,10.605,10.731,10.582,10.686,388503,0
2010-03-31,10.712,10.82,10.644,10.776,195128,0
2010-04-01,10.799,10.841,10.7,10.776,240625,0
2010-04-05,10.849,10.849,10.665,10.806,196635,0
2010-04-06,10.743,10.793,10.582,10.592,345155,0
2010-04-07,10.528,10.548,10.06,10.126,524613,0
2010-04-08,10.032,10.138,10,10.08,269917,0
2010-04-09,10.126,10.216,10.099,10.208,170917,0
2010-04-12,10.277,10.373,10.235,10.338,216717,0
2010-04-13,10.353,10.45,10.338,10.438,210889,0
2010-04-14,10.397,10.652,10.397,10.637,338066,0
2010-04-15,10.657,10.657,10.326,10.426,271096,0
2010-04-16,10.433,10.433,10.277,10.312,153904,0
2010-04-19,10.319,10.382,10.277,10.326,173957,0
2010-04-20,10.376,10.516,10.376,10.51,195122,0
2010-04-21,10.496,10.548,10.338,10.338,334028,0
2010-04-22,10.345,10.376,10.277,10.376,178994,0
2010-04-23,10.407,10.53,10.407,10.53,174992,0
2010-04-26,10.516,10.712,10.516,10.712,289373,0
2010-04-27,10.707,10.707,10.652,10.679,267620,0
2010-04-28,10.707,10.731,10.652,10.712,230365,0
2010-04-29,10.75,10.806,10.736,10.787,154723,0
2010-04-30,10.834,10.877,10.812,10.877,217073,0
2010-05-03,10.877,10.971,10.857,10.893,217408,0
2010-05-04,10.887,10.93,10.826,10.841,330051,0
2010-05-05,10.719,10.762,10.47,10.51,236975,0
2010-05-06,10.503,10.503,8.6681,9.657,1619576,0
2010-05-07,9.699,9.766,9.0886,9.597,629080,0
2010-05-10,10.06,10.106,9.752,10.006,279746,0
2010-05-11,10.013,10.192,9.993,10.072,224504,0
2010-05-12,10.159,10.2,10.087,10.2,170470,0
2010-05-13,10.25,10.25,10.187,10.208,244419,0
2010-05-14,10.229,10.229,9.989,10.138,235568,0
2010-05-17,10.138,10.138,9.807,10.025,213378,0
2010-05-18,10.164,10.164,9.888,9.956,116240,0
2010-05-19,9.815,9.982,9.549,9.773,305569,0
2010-05-20,9.57,9.57,9.0886,9.3102,472823,0
2010-05-21,9.1368,9.671,9.0313,9.4937,355351,0
2010-05-24,9.389,9.577,9.3371,9.4798,157771,0
2010-05-25,9.1823,9.2858,9.064,9.225,260332,0
2010-05-26,9.3244,9.4559,9.2315,9.2315,206765,0
2010-05-27,9.3371,9.4139,9.2647,9.389,317468,0
2010-05-28,9.4628,9.663,9.4227,9.633,229580,0
2010-06-01,9.563,9.677,9.549,9.591,101647,0
2010-06-02,9.871,9.895,9.549,9.625,92616,0
2010-06-03,9.663,9.663,9.4559,9.625,100232,0
2010-06-04,9.549,9.633,9.4139,9.4987,93492,0
2010-06-07,9.545,9.549,9.4495,9.4798,118138,0
2010-06-08,9.518,9.537,9.4297,9.512,101920,0
2010-06-09,9.583,9.591,9.4738,9.518,82788,0
2010-06-10,9.625,9.625,9.4937,9.591,75269,0
2010-06-11,9.583,9.651,9.549,9.633,79146,0
2010-06-14,9.807,9.807,9.644,9.732,75175,0
2010-06-15,9.8,9.8,9.725,9.773,118592,0
2010-06-16,9.794,9.794,9.725,9.746,88158,0
2010-06-17,9.8,9.8,9.707,9.8,87650,0
2010-06-18,9.851,9.871,9.807,9.858,76544,0
2010-06-21,9.888,9.944,9.858,9.944,114921,0
2010-06-22,9.944,9.956,9.787,9.827,92577,0
2010-06-23,9.838,9.878,9.766,9.878,89629,0
2010-06-24,9.878,9.878,9.687,9.746,111038,0
2010-06-25,9.74,9.766,9.618,9.681,128148,0
2010-06-28,9.725,9.732,9.625,9.732,121327,0
2010-06-29,9.663,9.694,9.577,9.597,175127,0
2010-06-30,9.594,9.698,9.558,9.586,112405,0
2010-07-01,9.618,9.699,9.4628,9.591,143775,0
2010-07-02,9.618,9.663,9.583,9.663,60110,0
2010-07-06,9.787,9.787,9.518,9.611,83579,0
2010-07-07,9.583,9.618,9.4227,9.556,131295,0
2010-07-08,9.57,9.597,9.4798,9.518,106003,0
2010-07-09,9.64,9.64,9.518,9.591,83542,0
2010-07-12,9.64,9.732,9.611,9.694,118675,0
2010-07-13,9.76,9.76,9.699,9.732,84761,0
2010-07-14,9.779,9.845,9.687,9.794,146174,0
2010-07-15,9.827,9.827,9.671,9.725,104440,0
2010-07-16,9.681,9.815,9.681,9.74,68765,0
2010-07-19,9.773,9.773,9.657,9.72,108666,0
2010-07-20,9.671,9.807,9.671,9.787,73339,0
2010-07-21,9.74,9.838,9.694,9.815,98438,0
2010-07-22,9.902,9.97,9.851,9.937,102984,0
2010-07-23,9.976,10.025,9.902,10.013,118680,0
2010-07-26,10.046,10.072,9.993,10.046,85197,0
2010-07-27,10.06,10.06,9.902,9.976,110364,0
2010-07-28,9.982,10.025,9.956,10.025,95484,0
2010-07-29,10.072,10.072,9.993,10.006,117672,0
2010-07-30,9.989,10.138,9.989,10.126,111274,0
2010-08-02,10.169,10.181,10.046,10.132,166121,0
2010-08-03,10.138,10.138,10.046,10.093,76768,0
2010-08-04,10.119,10.119,10.013,10.025,92259,0
2010-08-05,10.013,10.025,9.91,9.956,121500,0
2010-08-06,9.916,10.02,9.878,9.962,101557,0
2010-08-09,10.006,10.006,9.902,9.952,84162,0
2010-08-10,9.962,9.962,9.746,9.766,130600,0
2010-08-11,9.732,9.807,9.699,9.787,92331,0
2010-08-12,9.657,9.72,9.644,9.72,118418,0
2010-08-13,9.746,9.779,9.699,9.779,55452,0
2010-08-16,9.779,9.827,9.752,9.787,73414,0
2010-08-17,9.8,9.821,9.687,9.687,121930,0
2010-08-18,9.681,9.746,9.677,9.732,98489,0
2010-08-19,9.707,9.827,9.707,9.821,85481,0
2010-08-20,9.794,9.827,9.766,9.794,105051,0
2010-08-23,9.858,9.895,9.827,9.871,80384,0
2010-08-24,9.8,9.865,9.766,9.779,94105,0
2010-08-25,9.8,9.851,9.746,9.851,137733,0
2010-08-26,9.821,9.851,9.76,9.76,104330,0
2010-08-27,9.787,9.871,9.779,9.871,113178,0
2010-08-30,9.895,9.895,9.827,9.882,107791,0
2010-08-31,9.886,9.907,9.856,9.907,92266,0
2010-09-01,9.97,9.993,9.794,9.815,144736,0
2010-09-02,9.821,9.838,9.752,9.827,102767,0
2010-09-03,9.888,9.888,9.746,9.787,74439,0
2010-09-07,9.8,9.858,9.766,9.858,85254,0
2010-09-08,9.707,9.882,9.694,9.865,100145,0
2010-09-09,9.888,9.895,9.827,9.888,61031,0
2010-09-10,10.039,10.046,9.865,9.989,74276,0
2010-09-13,10.013,10.039,9.976,10.025,110831,0
2010-09-14,9.993,10.072,9.993,10.072,184587,0
2010-09-15,10.06,10.06,9.956,10,199858,0
2010-09-16,9.952,9.993,9.888,9.982,143728,0
2010-09-17,9.982,10.072,9.962,10.072,130561,0
2010-09-20,10.072,10.106,10.039,10.106,242240,0
2010-09-21,10.046,10.08,10,10.08,179834,0
2010-09-22,10.113,10.159,10.039,10.159,214814,0
2010-09-23,10.119,10.208,10.099,10.208,107668,0
2010-09-24,10.208,10.216,10.138,10.187,104879,0
2010-09-27,10.2,10.2,10.032,10.126,127823,0
2010-09-28,10.159,10.159,10.039,10.106,155250,0
2010-09-29,10.138,10.144,10.099,10.119,133357,0
2010-09-30,10.161,10.211,10.102,10.211,83250,0
2010-10-01,10.216,10.243,10.169,10.169,58164,0
2010-10-04,10.187,10.208,10.093,10.208,132324,0
2010-10-05,10.25,10.256,10.181,10.208,104505,0
2010-10-06,10.221,10.229,10.099,10.152,162452,0
2010-10-07,10.152,10.152,10.025,10.144,241233,0
2010-10-08,10.144,10.144,10.06,10.087,173885,0
2010-10-11,10.072,10.277,10.072,10.256,223826,0
2010-10-12,10.282,10.282,10.159,10.221,169031,0
2010-10-13,10.264,10.326,10.235,10.306,140783,0
2010-10-14,10.319,10.345,10.221,10.256,127550,0
2010-10-15,10.208,10.235,10.046,10.072,270949,0
2010-10-18,10.06,10.119,10.013,10.106,197319,0
2010-10-19,10.013,10.187,9.956,10.152,174227,0
2010-10-20,10.119,10.119,10,10.099,122236,0
2010-10-21,10.087,10.176,10.072,10.164,156091,0
2010-10-22,10.152,10.176,10.106,10.176,147985,0
2010-10-25,10.187,10.208,10.164,10.187,170552,0
2010-10-26,10.208,10.221,10.159,10.192,126908,0
2010-10-27,10.159,10.169,10.106,10.144,70549,0
2010-10-28,10.181,10.187,10.06,10.181,143792,0
2010-10-29,10.202,10.202,10.151,10.181,86835,0
2010-11-01,10.176,10.192,10.126,10.192,100796,0
2010-11-02,10.221,10.353,10.159,10.331,251430,0
2010-11-03,10.353,10.382,10.282,10.306,98285,0
2010-11-04,10.373,10.503,10.331,10.47,170296,0
2010-11-05,10.503,10.503,10.433,10.476,89678,0
2010-11-08,10.47,10.592,10.42,10.592,239306,0
2010-11-09,10.624,10.624,10.476,10.548,256367,0
2010-11-10,10.548,10.582,10.426,10.582,263177,0
2010-11-11,10.582,10.637,10.482,10.488,239610,0
2010-11-12,10.482,10.488,10.25,10.25,265712,0
2010-11-15,10.277,10.331,10.02,10.025,374132,0
2010-11-16,9.921,10.032,9.671,10.025,453121,0
2010-11-17,10.072,10.282,10.032,10.256,191869,0
2010-11-18,10.404,10.404,10.301,10.353,142652,0
2010-11-19,10.331,10.331,10.187,10.29,207620,0
2010-11-22,10.29,10.338,10.2,10.296,113754,0
2010-11-23,10.221,10.368,10.221,10.345,181622,0
2010-11-24,10.376,10.42,10.282,10.301,181451,0
2010-11-26,10.229,10.25,10.126,10.126,95827,0
2010-11-29,10.106,10.164,10.053,10.164,146886,0
2010-11-30,10.177,10.373,10.16,10.267,283161,0
2010-12-01,10.373,10.445,10.331,10.445,205157,0
2010-12-02,10.476,10.496,10.319,10.404,200768,0
2010-12-03,10.359,10.42,10.277,10.404,75175,0
2010-12-06,10.368,10.426,10.29,10.382,124222,0
2010-12-07,10.404,10.51,10.319,10.51,162848,0
2010-12-08,10.51,10.534,10.319,10.516,313496,0
2010-12-09,10.503,10.548,10.404,10.548,257231,0
2010-12-10,10.534,10.644,10.516,10.605,140240,0
2010-12-13,10.611,10.719,10.582,10.637,207561,0
2010-12-14,10.707,10.743,10.592,10.652,188080,0
2010-12-15,10.562,10.665,10.47,10.652,147037,0
2010-12-16,10.679,10.82,10.644,10.75,132934,0
2010-12-17,10.787,11.069,10.781,11.069,221294,0
2010-12-20,11.049,11.049,10.712,10.87,219456,0
2010-12-21,10.806,10.936,10.503,10.743,242624,0
2010-12-22,10.799,10.87,10.644,10.644,245884,0
2010-12-23,10.719,10.893,10.712,10.857,115095,0
2010-12-27,10.857,10.971,10.834,10.88,126455,0
2010-12-28,10.877,10.887,10.652,10.707,149529,0
2010-12-29,10.676,10.742,10.589,10.742,132567,0
2010-12-30,10.742,10.742,10.565,10.621,98192,0
2010-12-31,10.588,10.608,10.541,10.563,90656,0
2011-01-03,10.57,10.582,10.488,10.57,140675,0
2011-01-04,10.592,10.619,10.47,10.503,127007,0
2011-01-05,10.521,10.582,10.382,10.542,342356,0
2011-01-06,10.542,10.743,10.516,10.686,450019,0
2011-01-07,10.743,10.849,10.679,10.82,175612,0
2011-01-10,10.862,10.862,10.644,10.726,148275,0
2011-01-11,10.776,11.017,10.726,10.998,425800,0
2011-01-12,10.998,11.062,10.592,10.679,799470,0
2011-01-13,10.665,10.768,10.637,10.736,267473,0
2011-01-14,10.736,10.768,10.686,10.756,409809,0
2011-01-18,10.768,10.812,10.712,10.726,285417,0
2011-01-19,10.726,10.799,10.679,10.799,159778,0
2011-01-20,10.756,11.024,10.726,10.985,251678,0
2011-01-21,10.977,10.985,10.9,10.936,155877,0
2011-01-24,10.9,11.024,10.731,10.799,406106,0
2011-01-25,10.799,10.99,10.712,10.985,178780,0
2011-01-26,10.93,11.003,10.812,10.998,136325,0
2011-01-27,10.958,10.998,10.9,10.926,215289,0
2011-01-28,10.926,10.95,10.826,10.877,143710,0
2011-01-31,10.88,11.003,10.88,11.003,167351,0
2011-02-01,11.036,11.069,10.971,11.069,149098,0
2011-02-02,11.028,11.166,11.017,11.16,243093,0
2011-02-03,11.198,11.229,10.998,11.217,226264,0
2011-02-04,11.206,11.381,11.074,11.303,161608,0
2011-02-07,11.309,11.315,11.206,11.265,167538,0
2011-02-08,11.212,11.245,11.122,11.198,165967,0
2011-02-09,11.19,11.19,11.069,11.135,197925,0
2011-02-10,11.178,11.315,11.142,11.237,214158,0
2011-02-11,11.279,11.394,11.25,11.389,163661,0
2011-02-14,11.421,11.435,11.36,11.408,178130,0
2011-02-15,11.389,11.458,11.368,11.4,213296,0
2011-02-16,11.394,11.458,11.315,11.414,167271,0
2011-02-18,11.505,11.783,11.435,11.633,337405,0
2011-02-22,11.607,11.607,11.458,11.498,278621,0
2011-02-23,11.428,11.809,11.428,11.621,298178,0
2011-02-24,11.571,11.851,11.564,11.839,208629,0
2011-02-25,11.783,11.883,11.721,11.851,231923,0
2011-02-28,11.84,11.898,11.783,11.872,195906,0
2011-03-01,11.848,11.964,11.813,11.964,209434,0
2011-03-02,11.921,11.992,11.604,11.631,380452,0
2011-03-03,11.574,11.604,11.275,11.281,604643,0
2011-03-04,11.206,11.257,11.024,11.212,415744,0
2011-03-07,11.178,11.237,11.095,11.095,170397,0
2011-03-08,11.003,11.154,10.95,11.049,432866,0
2011-03-09,10.985,11.062,10.9,11.024,297373,0
2011-03-10,10.893,11.011,10.835,10.986,209259,0
2011-03-11,10.909,11.083,10.857,11.064,180269,0
2011-03-14,11.036,11.265,10.977,11.036,141043,0
2011-03-15,10.736,11.036,10.736,11.003,185231,0
2011-03-16,11.024,11.056,10.781,10.971,157120,0
2011-03-17,11.021,11.041,10.888,10.94,113520,0
2011-03-18,10.931,10.937,10.82,10.826,159011,0
2011-03-21,10.881,10.991,10.743,10.787,130447,0
2011-03-22,10.781,10.881,10.75,10.842,138583,0
2011-03-23,10.799,10.877,10.768,10.835,99356,0
2011-03-24,10.871,10.914,10.799,10.914,194264,0
2011-03-25,10.909,10.909,10.762,10.768,177214,0
2011-03-28,10.743,10.857,10.599,10.61,213544,0
2011-03-29,10.58,10.736,10.574,10.726,110777,0
2011-03-30,10.692,10.812,10.664,10.799,155847,0
2011-03-31,10.83,10.838,10.714,10.768,139700,0
2011-04-01,10.835,10.835,10.712,10.743,121863,0
2011-04-04,10.743,10.743,10.54,10.643,219299,0
2011-04-05,10.603,10.781,10.574,10.781,169127,0
2011-04-06,10.768,10.768,10.656,10.656,143065,0
2011-04-07,10.61,10.725,10.603,10.712,59911,0
2011-04-08,10.712,10.73,10.617,10.677,117047,0
2011-04-11,10.706,10.718,10.678,10.712,92184,0
2011-04-12,10.647,10.723,10.601,10.661,137432,0
2011-04-13,10.642,10.712,10.629,10.677,108123,0
2011-04-14,10.677,10.749,10.67,10.743,117883,0
2011-04-15,10.73,10.768,10.663,10.718,215813,0
2011-04-18,10.685,10.799,10.617,10.793,119206,0
2011-04-19,10.826,11.389,10.793,11.314,703096,0
2011-04-20,11.314,11.408,11.131,11.195,184083,0
2011-04-21,11.255,11.335,11.216,11.314,230538,0
2011-04-25,11.347,11.347,11.165,11.216,264748,0
2011-04-26,11.189,11.228,11.099,11.216,183503,0
2011-04-27,11.17,11.181,10.986,11.138,214484,0
2011-04-28,11.085,11.112,11.025,11.085,115977,0
2011-04-29,11.08,11.124,11.003,11.073,115975,0
2011-05-02,11.058,11.301,11.038,11.228,333403,0
2011-05-03,11.195,11.285,11.084,11.092,188578,0
2011-05-04,11.03,11.105,10.964,11.051,147262,0
2011-05-05,10.972,11.092,10.959,11.092,135339,0
2011-05-06,11.064,11.105,10.979,11.044,191739,0
2011-05-09,11.051,11.126,11.012,11.119,118977,0
2011-05-10,11.119,11.138,11.019,11.105,125729,0
2011-05-11,11.058,11.222,10.951,11.181,231252,0
2011-05-12,11.181,11.248,11.131,11.243,180126,0
2011-05-13,11.243,11.309,11.216,11.291,117891,0
2011-05-16,11.297,11.297,11.092,11.17,131273,0
2011-05-17,11.181,11.408,11.17,11.408,220215,0
2011-05-18,11.43,11.522,11.297,11.522,253780,0
2011-05-19,11.473,11.638,11.44,11.599,186627,0
2011-05-20,11.567,11.567,11.354,11.543,169112,0
2011-05-23,11.486,11.567,11.43,11.499,156755,0
2011-05-24,11.515,11.543,11.328,11.354,190831,0
2011-05-25,11.343,11.401,11.248,11.315,256748,0
2011-05-26,11.336,11.348,11.176,11.216,161052,0
2011-05-27,11.18,11.213,11.135,11.2,208201,0
2011-05-31,11.271,11.292,11.174,11.201,175891,0
2011-06-01,11.203,11.348,11.203,11.271,152216,0
2011-06-02,11.235,11.309,11.17,11.181,173789,0
2011-06-03,11.157,11.248,11.157,11.195,151432,0
2011-06-06,11.176,11.21,11.112,11.119,141788,0
2011-06-07,11.095,11.226,11.081,11.167,142056,0
2011-06-08,11.155,11.155,10.975,11.008,173790,0
2011-06-09,11.054,11.054,10.967,10.975,95744,0
2011-06-10,11.002,11.008,10.836,10.836,152773,0
2011-06-13,10.877,10.914,10.748,10.811,142094,0
2011-06-14,10.827,10.961,10.827,10.928,84749,0
2011-06-15,10.85,10.883,10.755,10.787,112932,0
2011-06-16,10.749,10.873,10.735,10.844,179975,0
2011-06-17,10.821,10.857,10.781,10.827,73998,0
2011-06-20,10.812,10.821,10.656,10.669,139874,0
2011-06-21,10.656,10.762,10.489,10.558,227784,0
2011-06-22,10.55,10.648,10.497,10.55,199627,0
2011-06-23,10.55,10.641,10.299,10.387,324197,0
2011-06-24,10.373,10.45,10.342,10.445,222399,0
2011-06-27,10.445,10.464,10.193,10.299,447262,0
2011-06-28,10.251,10.445,10.251,10.419,212279,0
2011-06-29,10.437,10.589,10.432,10.565,148466,0
2011-06-30,10.52,10.665,10.499,10.651,211822,0
2011-07-01,10.623,10.672,10.544,10.629,159369,0
2011-07-05,10.665,10.672,10.604,10.604,115130,0
2011-07-06,10.57,10.633,10.514,10.548,120209,0
2011-07-07,10.552,10.665,10.53,10.61,161328,0
2011-07-08,10.552,10.636,10.512,10.636,119036,0
2011-07-11,10.643,10.643,10.477,10.617,165303,0
2011-07-12,10.563,10.563,10.494,10.541,114305,0
2011-07-13,10.483,10.574,10.446,10.566,157616,0
2011-07-14,10.519,10.579,10.519,10.559,88323,0
2011-07-15,10.559,10.61,10.499,10.598,140918,0
2011-07-18,10.566,10.574,10.464,10.477,157830,0
2011-07-19,10.494,10.57,10.466,10.479,137898,0
2011-07-20,10.519,10.559,10.451,10.552,152094,0
2011-07-21,10.566,10.732,10.566,10.651,177849,0
2011-07-22,10.623,10.738,10.623,10.701,141616,0
2011-07-25,10.559,10.617,10.325,10.412,279665,0
2011-07-26,10.454,10.474,10.299,10.325,197591,0
2011-07-27,10.293,10.31,9.973,10.098,648171,0
2011-07-28,9.907,10.013,9.821,9.827,1615799,0
2011-07-29,9.663,9.854,9.557,9.846,761347,0
2011-08-01,9.877,10.015,9.877,10.015,478111,0
2011-08-02,9.941,10.034,9.898,9.961,242417,0
2011-08-03,9.916,10.004,9.82,9.938,326759,0
2011-08-04,9.843,9.856,9.694,9.747,317445,0
2011-08-05,9.669,9.811,9.064,9.615,1166868,0
2011-08-08,9.4087,9.4087,8.9355,9.1226,756386,0
2011-08-09,9.0303,9.509,9.0143,9.4768,1036106,0
2011-08-10,9.1678,9.3284,9.0221,9.1299,743272,0
2011-08-11,9.1678,9.4028,9.0303,9.3092,469073,0
2011-08-12,9.3053,9.532,9.1918,9.4559,402775,0
2011-08-15,9.4668,9.545,9.2715,9.4668,365433,0
2011-08-16,9.353,9.513,9.353,9.393,206707,0
2011-08-17,9.393,9.58,9.384,9.525,160722,0
2011-08-18,9.4396,9.4396,9.2453,9.3381,179569,0
2011-08-19,9.2984,9.3617,9.1309,9.1561,200335,0
2011-08-22,9.2121,9.2297,8.9947,9.0831,289414,0
2011-08-23,9.1378,9.2558,9.0886,9.1851,222827,0
2011-08-24,9.1378,9.2056,9.0372,9.0886,163124,0
2011-08-25,9.0493,9.1437,9.0436,9.0831,185270,0
2011-08-26,8.9947,9.1997,8.9888,9.1694,119015,0
2011-08-29,9.2848,9.4057,9.2453,9.4057,200715,0
2011-08-30,9.3112,9.4057,9.2984,9.3304,125987,0
2011-08-31,9.3763,9.4628,9.3763,9.392,174173,0
2011-09-01,9.3597,9.607,9.3597,9.607,217799,0
2011-09-02,9.515,9.57,9.4688,9.555,102669,0
2011-09-06,9.4207,9.4808,9.2453,9.4678,116293,0
2011-09-07,9.576,9.576,9.4887,9.554,102314,0
2011-09-08,9.541,9.632,9.526,9.546,135645,0
2011-09-09,9.501,9.52,9.4678,9.4947,120471,0
2011-09-12,9.4057,9.4798,9.4057,9.4619,97608,0
2011-09-13,9.4495,9.507,9.4067,9.4748,128387,0
2011-09-14,9.4748,9.4748,9.3391,9.3607,217438,0
2011-09-15,9.345,9.4357,9.3254,9.3693,200181,0
2011-09-16,9.354,9.4495,9.3391,9.4406,150421,0
2011-09-19,9.3112,9.4406,9.3112,9.3782,112957,0
2011-09-20,9.3626,9.4628,9.3626,9.4559,134393,0
2011-09-21,9.501,9.501,9.3391,9.3391,150807,0
2011-09-22,9.2568,9.2725,9.1236,9.1851,273332,0
2011-09-23,9.0886,9.1621,9.0294,9.1427,225644,0
2011-09-26,9.1551,9.2521,9.0631,9.2161,178058,0
2011-09-27,9.2637,9.4628,9.2637,9.4207,219993,0
2011-09-28,9.4748,9.4748,9.2161,9.2161,193198,0
2011-09-29,9.223,9.385,9.223,9.385,163341,0
2011-09-30,9.4097,9.623,9.3264,9.601,687674,0
2011-10-03,9.514,9.526,9.2927,9.2927,162084,0
2011-10-04,9.222,9.2927,8.9918,9.0754,354361,0
2011-10-05,9.0531,9.2927,9.0531,9.1908,188732,0
2011-10-06,9.1918,9.3411,9.1686,9.3274,110597,0
2011-10-07,9.3264,9.3607,9.1368,9.1611,179634,0
2011-10-10,9.2297,9.3053,9.1918,9.2858,205050,0
2011-10-11,9.2521,9.3703,9.2521,9.3607,138682,0
2011-10-12,9.3607,9.4748,9.2994,9.4678,282371,0
2011-10-13,9.3391,9.4406,9.2568,9.4406,248146,0
2011-10-14,9.4758,9.554,9.4415,9.4569,104226,0
2011-10-17,9.3607,9.4505,9.3314,9.3607,150765,0
2011-10-18,9.3626,9.562,9.3626,9.547,167141,0
2011-10-19,9.543,9.685,9.509,9.667,389646,0
2011-10-20,9.641,9.66,9.547,9.554,185876,0
2011-10-21,9.598,9.685,9.583,9.635,207380,0
2011-10-24,9.619,9.647,9.547,9.605,264569,0
2011-10-25,9.55,9.602,9.4525,9.4589,148734,0
2011-10-26,9.4758,9.641,9.4628,9.591,236681,0
2011-10-27,9.66,9.863,9.653,9.802,311016,0
2011-10-28,9.84,9.936,9.834,9.908,143695,0
2011-10-31,9.954,9.954,9.798,9.887,114098,0
2011-11-01,9.608,9.821,9.608,9.682,144304,0
2011-11-02,9.712,9.773,9.667,9.685,127746,0
2011-11-03,9.723,9.815,9.623,9.794,152866,0
2011-11-04,9.677,9.772,9.649,9.708,157681,0
2011-11-07,9.705,9.731,9.583,9.667,130032,0
2011-11-08,9.682,9.821,9.638,9.815,179462,0
2011-11-09,9.677,9.778,9.594,9.631,302327,0
2011-11-10,9.728,9.772,9.702,9.723,171008,0
2011-11-11,9.875,9.908,9.828,9.854,140688,0
2011-11-14,9.886,9.886,9.786,9.854,192341,0
2011-11-15,9.807,9.869,9.716,9.736,171827,0
2011-11-16,9.682,9.702,9.587,9.587,215334,0
2011-11-17,9.638,9.695,9.4847,9.4917,197466,0
2011-11-18,9.58,9.587,9.504,9.523,187560,0
2011-11-21,9.523,9.537,9.4227,9.4227,182156,0
2011-11-22,9.4708,9.55,9.4708,9.523,145620,0
2011-11-23,9.4708,9.4977,9.3274,9.356,231329,0
2011-11-25,9.356,9.4317,9.356,9.4018,90278,0
2011-11-28,9.4768,9.545,9.4525,9.4977,187268,0
2011-11-29,9.4708,9.537,9.4589,9.537,147908,0
2011-11-30,9.642,9.716,9.575,9.703,238267,0
2011-12-01,9.663,9.677,9.58,9.631,180488,0
2011-12-02,9.606,9.699,9.591,9.674,118937,0
2011-12-05,9.677,9.764,9.642,9.728,217041,0
2011-12-06,9.688,9.795,9.688,9.779,268191,0
2011-12-07,9.779,9.779,9.695,9.708,243333,0
2011-12-08,9.656,9.681,9.637,9.662,251793,0
2011-12-09,9.67,9.751,9.63,9.716,236003,0
2011-12-12,9.641,9.669,9.501,9.508,251994,0
2011-12-13,9.501,9.648,9.501,9.628,294755,0
2011-12-14,9.542,9.598,9.4485,9.501,222389,0
2011-12-15,9.553,9.628,9.3989,9.4047,337539,0
2011-12-16,9.4057,9.4887,9.3224,9.3763,262917,0
2011-12-19,9.343,9.4357,9.225,9.351,316845,0
2011-12-20,9.3831,9.542,9.3763,9.542,437691,0
2011-12-21,9.4957,9.621,9.4495,9.593,244137,0
2011-12-22,9.637,9.808,9.637,9.808,423822,0
2011-12-23,9.876,9.895,9.816,9.876,170962,0
2011-12-27,9.848,9.903,9.751,9.903,166751,0
2011-12-28,9.959,10,9.863,10,260152,0
2011-12-29,10.013,10.034,9.916,9.967,290220,0
2011-12-30,10.024,10.024,9.916,9.955,158602,0
2012-01-03,10.139,10.191,10.056,10.191,250621,0
2012-01-04,10.229,10.274,10.165,10.215,371366,0
2012-01-05,10.274,10.374,10.154,10.191,388587,0
2012-01-06,10.346,10.346,10.173,10.198,251393,0
2012-01-09,10.258,10.258,10.147,10.147,200489,0
2012-01-10,10.244,10.287,10.179,10.251,190493,0
2012-01-11,10.229,10.274,10.147,10.221,202305,0
2012-01-12,10.229,10.279,10.179,10.251,181585,0
2012-01-13,10.293,10.293,10.191,10.236,153318,0
2012-01-17,10.332,10.332,10.259,10.275,148942,0
2012-01-18,10.244,10.319,10.229,10.299,120616,0
2012-01-19,10.305,10.361,10.305,10.354,153375,0
2012-01-20,10.374,10.374,10.251,10.267,152778,0
2012-01-23,10.346,10.378,10.31,10.346,165733,0
2012-01-24,10.354,10.393,10.338,10.385,148548,0
2012-01-25,10.385,10.513,10.385,10.513,218425,0
2012-01-26,10.532,10.532,10.425,10.472,191924,0
2012-01-27,10.506,10.642,10.483,10.595,300561,0
2012-01-30,10.472,10.583,10.472,10.563,228187,0
2012-01-31,10.935,10.935,10.438,10.605,230992,0
2012-02-01,10.651,10.651,10.526,10.532,264758,0
2012-02-02,10.588,10.642,10.499,10.608,336816,0
2012-02-03,10.631,10.661,10.479,10.535,181127,0
2012-02-06,10.547,10.571,10.451,10.477,118892,0
2012-02-07,10.501,10.574,10.473,10.509,205360,0
2012-02-08,10.501,10.631,10.501,10.574,214297,0
2012-02-09,10.558,10.631,10.535,10.558,108304,0
2012-02-10,10.558,10.574,10.473,10.528,88763,0
2012-02-13,10.566,10.583,10.479,10.495,193886,0
2012-02-14,10.544,10.544,10.46,10.544,118943,0
2012-02-15,10.61,10.731,10.578,10.705,181909,0
2012-02-16,10.758,10.798,10.726,10.744,169095,0
2012-02-17,10.858,10.878,10.712,10.738,221330,0
2012-02-21,10.851,10.858,10.726,10.738,141532,0
2012-02-22,10.765,10.812,10.705,10.812,185462,0
2012-02-23,10.798,10.843,10.661,10.668,255589,0
2012-02-24,10.705,10.705,10.638,10.638,145146,0
2012-02-27,10.661,10.675,10.599,10.61,194509,0
2012-02-28,10.631,10.638,10.578,10.583,188084,0
2012-02-29,10.621,10.634,10.516,10.522,132553,0
2012-03-01,10.558,10.61,10.528,10.591,163345,0
2012-03-02,10.616,10.696,10.608,10.689,107519,0
2012-03-05,10.718,10.82,10.718,10.82,148711,0
2012-03-06,10.803,10.803,10.57,10.616,249716,0
2012-03-07,10.666,10.729,10.595,10.703,134931,0
2012-03-08,10.757,10.833,10.689,10.833,187191,0
2012-03-09,10.849,10.849,10.643,10.716,220225,0
2012-03-12,10.658,10.716,10.588,10.622,193115,0
2012-03-13,10.595,10.636,10.531,10.588,244607,0
2012-03-14,10.576,10.651,10.54,10.576,215934,0
2012-03-15,10.588,10.588,10.505,10.57,182171,0
2012-03-16,10.525,10.658,10.483,10.583,251645,0
2012-03-19,10.576,10.789,10.531,10.681,240439,0
2012-03-20,10.689,10.818,10.681,10.724,194472,0
2012-03-21,10.689,10.878,10.689,10.878,141497,0
2012-03-22,10.878,10.889,10.763,10.849,164594,0
2012-03-23,10.889,10.973,10.849,10.944,259947,0
2012-03-26,10.944,10.988,10.883,10.944,265652,0
2012-03-27,10.981,11.023,10.898,10.952,162617,0
2012-03-28,10.981,10.981,10.849,10.864,120171,0
2012-03-29,10.864,10.864,10.735,10.864,153582,0
2012-03-30,10.932,10.932,10.642,10.666,536826,0
2012-04-02,10.703,10.77,10.666,10.711,264321,0
2012-04-03,10.633,10.755,10.633,10.685,186228,0
2012-04-04,10.656,10.713,10.656,10.713,90708,0
2012-04-05,10.728,10.815,10.693,10.794,153727,0
2012-04-09,10.818,10.929,10.789,10.849,137932,0
2012-04-10,10.878,10.919,10.778,10.778,144482,0
2012-04-11,10.841,10.883,10.729,10.864,258726,0
2012-04-12,10.796,10.889,10.729,10.763,293913,0
2012-04-13,10.734,10.741,10.64,10.741,205657,0
2012-04-16,10.796,10.857,10.743,10.743,187587,0
2012-04-17,10.779,10.877,10.732,10.855,174896,0
2012-04-18,10.803,10.818,10.735,10.789,149650,0
2012-04-19,10.888,10.888,10.677,10.801,153469,0
2012-04-20,10.87,10.911,10.815,10.904,102328,0
2012-04-23,10.911,10.987,10.888,10.987,102780,0
2012-04-24,11.002,11.07,11.002,11.05,179819,0
2012-04-25,11.094,11.122,11.057,11.122,196059,0
2012-04-26,11.122,11.122,11.022,11.086,160435,0
2012-04-27,11.042,11.078,10.935,11.042,205189,0
2012-04-30,11.047,11.099,10.983,11.003,166417,0
2012-05-01,11.064,11.108,11.007,11.064,188663,0
2012-05-02,10.98,11.129,10.98,11.129,94939,0
2012-05-03,11.094,11.149,10.958,11.007,187139,0
2012-05-04,10.935,11.042,10.935,10.95,111813,0
2012-05-07,10.928,10.958,10.882,10.904,108000,0
2012-05-08,10.815,10.923,10.808,10.923,136721,0
2012-05-09,10.845,10.993,10.838,10.964,128088,0
2012-05-10,11.015,11.015,10.918,10.942,91856,0
2012-05-11,10.95,11.1,10.95,11.1,162988,0
2012-05-14,11.027,11.042,10.918,10.942,108686,0
2012-05-15,10.903,10.91,10.712,10.712,175674,0
2012-05-16,10.774,10.95,10.774,10.877,85541,0
2012-05-17,10.887,10.895,10.637,10.739,185594,0
2012-05-18,10.739,10.739,10.526,10.597,142912,0
2012-05-21,10.589,10.705,10.49,10.653,106987,0
2012-05-22,10.727,10.727,10.675,10.719,120937,0
2012-05-23,10.645,10.793,10.645,10.793,98980,0
2012-05-24,10.793,10.877,10.746,10.838,63965,0
2012-05-25,10.877,10.928,10.779,10.8,115721,0
2012-05-29,10.877,10.881,10.807,10.855,109683,0
2012-05-30,10.845,10.869,10.774,10.869,118608,0
2012-05-31,10.878,10.878,10.808,10.857,89950,0
2012-06-01,10.744,10.859,10.744,10.797,176657,0
2012-06-04,10.823,10.838,10.47,10.512,210779,0
2012-06-05,10.524,10.66,10.504,10.555,131906,0
2012-06-06,10.672,10.672,10.559,10.621,96091,0
2012-06-07,10.703,10.703,10.509,10.516,88527,0
2012-06-08,10.485,10.688,10.452,10.672,112272,0
2012-06-11,10.719,10.727,10.618,10.645,94836,0
2012-06-12,10.716,10.724,10.627,10.724,96947,0
2012-06-13,10.703,10.791,10.65,10.736,151700,0
2012-06-14,10.779,10.903,10.712,10.767,95045,0
2012-06-15,10.859,10.875,10.696,10.797,92604,0
2012-06-18,10.836,10.893,10.751,10.791,127104,0
2012-06-19,10.744,10.921,10.736,10.921,110803,0
2012-06-20,10.956,11.05,10.928,11.05,118998,0
2012-06-21,11.099,11.099,11,11.026,105070,0
2012-06-22,11.042,11.057,10.934,10.992,94645,0
2012-06-25,10.963,10.963,10.791,10.859,129329,0
2012-06-26,10.978,10.978,10.757,10.978,206596,0
2012-06-27,10.992,11.094,10.986,11.094,101420,0
2012-06-28,11.064,11.064,10.971,11.057,110098,0
2012-06-29,11.149,11.198,10.804,10.893,333580,0
2012-07-02,10.893,11,10.867,10.875,79798,0
2012-07-03,10.878,10.946,10.878,10.883,39191,0
2012-07-05,10.889,10.968,10.878,10.898,67980,0
2012-07-06,10.889,10.906,10.794,10.794,134416,0
2012-07-09,10.791,10.879,10.771,10.875,131655,0
2012-07-10,10.878,10.906,10.816,10.848,126554,0
2012-07-11,10.84,10.954,10.832,10.938,148289,0
2012-07-12,10.921,10.971,10.804,10.963,86914,0
2012-07-13,10.95,11.073,10.942,11.009,146594,0
2012-07-16,11.091,11.19,11.025,11.134,117562,0
2012-07-17,11.132,11.203,11.024,11.203,111992,0
2012-07-18,11.165,11.215,11.108,11.151,107527,0
2012-07-19,11.196,11.263,11.168,11.263,108543,0
2012-07-20,11.334,11.334,11.098,11.254,241963,0
2012-07-23,11.263,11.271,11.175,11.232,120302,0
2012-07-24,11.291,11.291,11.201,11.245,92004,0
2012-07-25,11.217,11.294,11.175,11.24,104457,0
2012-07-26,11.294,11.298,11.091,11.128,200122,0
2012-07-27,11.19,11.271,11.168,11.175,82206,0
2012-07-30,11.175,11.298,11.162,11.294,75823,0
2012-07-31,11.311,11.361,11.217,11.334,149927,0
2012-08-01,11.384,11.384,11.271,11.311,116317,0
2012-08-02,11.285,11.369,11.262,11.311,87368,0
2012-08-03,11.361,11.369,11.292,11.333,65186,0
2012-08-06,11.304,11.361,11.24,11.248,81568,0
2012-08-07,11.292,11.311,11.247,11.247,72475,0
2012-08-08,11.311,11.311,11.212,11.217,92066,0
2012-08-09,11.278,11.278,11.16,11.16,127055,0
2012-08-10,11.126,11.318,11.103,11.126,122142,0
2012-08-13,11.155,11.19,11.098,11.19,104308,0
2012-08-14,11.248,11.263,11.134,11.263,108217,0
2012-08-15,11.27,11.27,11.103,11.253,254366,0
2012-08-16,11.278,11.278,11.009,11.27,480407,0
2012-08-17,11.224,11.333,11.194,11.303,142142,0
2012-08-20,11.326,11.44,11.285,11.44,257517,0
2012-08-21,11.44,11.483,11.391,11.483,163890,0
2012-08-22,11.531,11.549,11.469,11.531,136620,0
2012-08-23,11.556,11.68,11.531,11.627,274543,0
2012-08-24,11.73,11.736,11.564,11.736,127700,0
2012-08-27,11.736,11.736,11.613,11.642,124785,0
2012-08-28,11.627,11.763,11.627,11.763,145392,0
2012-08-29,11.736,11.831,11.723,11.814,129315,0
2012-08-30,11.859,11.873,11.743,11.785,213494,0
2012-08-31,11.843,11.867,11.793,11.843,84934,0
2012-09-04,11.845,11.882,11.808,11.882,123732,0
2012-09-05,11.859,11.952,11.839,11.952,102516,0
2012-09-06,11.99,12.02,11.92,11.968,103677,0
2012-09-07,11.99,12.028,11.954,12.02,125830,0
2012-09-10,11.987,12.096,11.96,12.077,156737,0
2012-09-11,12.105,12.133,12.064,12.093,125938,0
2012-09-12,12.079,12.105,11.974,11.974,102017,0
2012-09-13,12.072,12.072,11.716,11.753,263981,0
2012-09-14,11.84,11.92,11.777,11.802,113970,0
2012-09-17,11.786,11.92,11.786,11.86,102914,0
2012-09-18,11.86,11.888,11.825,11.867,92784,0
2012-09-19,11.92,12.02,11.882,12.02,99849,0
2012-09-20,11.982,12.041,11.961,12.005,118680,0
2012-09-21,12.028,12.085,11.99,12.085,142282,0
2012-09-24,12.126,12.126,12.013,12.041,164075,0
2012-09-25,12.072,12.126,12.028,12.079,168616,0
2012-09-26,12.093,12.111,11.982,12.093,139876,0
2012-09-27,12.093,12.093,11.954,11.997,128583,0
2012-09-28,12.041,12.057,11.974,12.02,110584,0
2012-10-01,12.079,12.167,12.057,12.105,139224,0
2012-10-02,12.133,12.167,12.079,12.167,124882,0
2012-10-03,12.126,12.167,12.05,12.157,135993,0
2012-10-04,12.157,12.24,12.098,12.223,162808,0
2012-10-05,12.231,12.24,12.111,12.148,83352,0
2012-10-08,12.093,12.118,12.028,12.079,86983,0
2012-10-09,12.118,12.118,11.882,11.99,203040,0
2012-10-10,11.943,11.985,11.733,11.739,199138,0
2012-10-11,11.766,12.01,11.605,11.629,261192,0
2012-10-12,11.604,11.671,11.276,11.44,620097,0
2012-10-15,11.445,11.62,11.44,11.521,221884,0
2012-10-16,11.577,11.663,11.544,11.657,145887,0
2012-10-17,11.696,11.753,11.613,11.663,158421,0
2012-10-18,11.62,11.744,11.62,11.724,70394,0
2012-10-19,11.731,11.731,11.62,11.731,174433,0
2012-10-22,11.754,11.797,11.733,11.766,114600,0
2012-10-23,11.739,11.841,11.739,11.806,102188,0
2012-10-24,11.857,12.001,11.841,12.001,158552,0
2012-10-25,11.977,12.068,11.977,12.046,182174,0
2012-10-26,12.053,12.083,11.915,11.993,186629,0
2012-10-31,12.01,12.017,11.789,11.836,176130,0
2012-11-01,11.893,11.977,11.797,11.885,314211,0
2012-11-02,11.943,12.001,11.885,12.001,113810,0
2012-11-05,11.951,11.993,11.927,11.943,184535,0
2012-11-06,11.943,12.046,11.934,11.993,111865,0
2012-11-07,11.927,11.959,11.797,11.943,156537,0
2012-11-08,11.985,12.061,11.934,11.943,231729,0
2012-11-09,11.871,11.909,11.819,11.841,123610,0
2012-11-12,11.819,12.024,11.766,11.819,195307,0
2012-11-13,11.797,11.81,11.651,11.674,234579,0
2012-11-14,11.683,11.683,11.25,11.483,449213,0
2012-11-15,11.468,11.514,11.076,11.404,331039,0
2012-11-16,11.492,11.81,11.435,11.789,190320,0
2012-11-19,11.921,12.068,11.893,12.068,165298,0
2012-11-20,12.112,12.119,12.005,12.079,138723,0
2012-11-21,12.15,12.159,12.05,12.159,126651,0
2012-11-23,12.235,12.267,12.196,12.267,63124,0
2012-11-26,12.26,12.26,12.013,12.035,145709,0
2012-11-27,12.099,12.142,12.005,12.041,156917,0
2012-11-28,12.05,12.175,12.041,12.134,146463,0
2012-11-29,12.188,12.188,12.073,12.085,209068,0
2012-11-30,12.134,12.134,11.792,11.792,209826,0
2012-12-03,11.974,11.981,11.735,11.896,141173,0
2012-12-04,11.903,11.931,11.783,11.931,105844,0
2012-12-05,11.961,12.079,11.923,12.079,126094,0
2012-12-06,12.079,12.079,11.967,12.065,107581,0
2012-12-07,12.02,12.041,11.88,11.997,128531,0
2012-12-10,12.028,12.073,11.903,12.073,84656,0
2012-12-11,12.073,12.127,12.028,12.105,65636,0
2012-12-12,12.099,12.26,12.035,12.219,148543,0
2012-12-13,12.188,12.196,12.127,12.159,127214,0
2012-12-14,12.105,12.175,12.041,12.085,157586,0
2012-12-17,12.057,12.142,11.912,12.028,194795,0
2012-12-18,11.99,12.065,11.961,12.005,204383,0
2012-12-19,12.005,12.127,11.954,11.967,261207,0
2012-12-20,11.954,12.028,11.903,11.918,191140,0
2012-12-21,11.903,12.028,11.866,11.967,168138,0
2012-12-24,11.974,12.073,11.912,11.974,111225,0
2012-12-26,11.961,12.028,11.937,11.967,91676,0
2012-12-27,12.012,12.159,11.916,11.966,100183,0
2012-12-28,11.929,12.019,11.717,11.805,287096,0
2012-12-31,11.828,11.842,11.642,11.765,275176,0
2013-01-02,11.805,12.019,11.797,12.004,165683,0
2013-01-03,12.034,12.093,11.98,12.093,153737,0
2013-01-04,12.057,12.105,11.96,11.973,201476,0
2013-01-07,11.945,12.04,11.929,11.98,145102,0
2013-01-08,12.019,12.212,12.012,12.212,147539,0
2013-01-09,12.212,12.219,12.034,12.119,167865,0
2013-01-10,12.15,12.15,12.049,12.079,211508,0
2013-01-11,12.126,12.28,12.093,12.267,227802,0
2013-01-14,12.256,12.297,12.159,12.297,201444,0
2013-01-15,12.273,12.327,12.242,12.304,158551,0
2013-01-16,12.313,12.313,12.219,12.273,172325,0
2013-01-17,12.287,12.297,12.235,12.267,194897,0
2013-01-18,12.267,12.344,12.267,12.344,188321,0
2013-01-22,12.344,12.344,12.304,12.319,283913,0
2013-01-23,12.319,12.344,12.28,12.344,263273,0
2013-01-24,12.336,12.344,12.313,12.327,199955,0
2013-01-25,12.304,12.336,12.235,12.313,172129,0
2013-01-28,12.336,12.344,12.267,12.344,286913,0
2013-01-29,12.304,12.344,12.297,12.336,229829,0
2013-01-30,12.336,12.361,12.287,12.327,184166,0
2013-01-31,12.336,12.361,12.297,12.304,170351,0
2013-02-01,12.304,12.408,12.304,12.39,194212,0
2013-02-04,12.336,12.678,12.336,12.622,601651,0
2013-02-05,12.622,12.723,12.49,12.698,528665,0
2013-02-06,12.683,12.704,12.614,12.678,208334,0
2013-02-07,12.704,12.704,12.404,12.421,297651,0
2013-02-08,12.404,12.498,12.404,12.413,104149,0
2013-02-11,12.408,12.469,12.344,12.382,162016,0
2013-02-12,12.369,12.421,12.175,12.188,219076,0
2013-02-13,12.273,12.352,12.235,12.304,163144,0
2013-02-14,12.26,12.444,12.26,12.382,180395,0
2013-02-15,12.453,12.52,12.376,12.428,182107,0
2013-02-19,12.482,12.623,12.453,12.585,127690,0
2013-02-20,12.521,12.592,12.474,12.491,158245,0
2013-02-21,12.521,12.639,12.521,12.639,215107,0
2013-02-22,12.655,12.655,12.521,12.623,146054,0
2013-02-25,12.571,12.705,12.482,12.684,433273,0
2013-02-26,12.705,12.718,12.537,12.559,303066,0
2013-02-27,12.513,12.684,12.513,12.679,192116,0
2013-02-28,12.725,12.725,12.639,12.67,196195,0
2013-03-01,12.67,12.718,12.646,12.711,182226,0
2013-03-04,12.684,12.895,12.684,12.825,245863,0
2013-03-05,12.607,12.965,12.607,12.869,210432,0
2013-03-06,12.869,12.9,12.779,12.832,199431,0
2013-03-07,12.802,12.819,12.748,12.819,226270,0
2013-03-08,12.855,12.877,12.771,12.81,171147,0
2013-03-11,12.684,12.95,12.67,12.9,384229,0
2013-03-12,12.855,12.95,12.802,12.819,193007,0
2013-03-13,12.788,12.865,12.679,12.679,164815,0
2013-03-14,12.623,12.663,12.513,12.537,224126,0
2013-03-15,12.505,12.631,12.413,12.498,168841,0
2013-03-18,12.453,12.733,12.453,12.711,190678,0
2013-03-19,12.668,12.746,12.621,12.661,138667,0
2013-03-20,12.653,12.723,12.488,12.637,304852,0
2013-03-21,12.598,12.738,12.562,12.653,174963,0
2013-03-22,12.723,12.731,12.59,12.653,174619,0
2013-03-25,12.645,12.683,12.51,12.535,226856,0
2013-03-26,12.518,12.668,12.471,12.637,262352,0
2013-03-27,12.562,12.613,12.518,12.55,192869,0
2013-03-28,12.527,12.556,12.379,12.401,280665,0
2013-04-01,12.385,12.488,12.379,12.417,162674,0
2013-04-02,12.394,12.583,12.394,12.496,157558,0
2013-04-03,12.433,12.465,12.283,12.356,414340,0
2013-04-04,12.48,12.504,12.385,12.441,233681,0
2013-04-05,12.347,12.556,12.347,12.504,201816,0
2013-04-08,12.621,12.683,12.41,12.535,251560,0
2013-04-09,12.637,12.678,12.535,12.562,114203,0
2013-04-10,12.496,12.661,12.496,12.605,172059,0
2013-04-11,12.668,12.698,12.645,12.69,131710,0
2013-04-12,12.71,12.717,12.628,12.704,215180,0
2013-04-15,12.723,12.746,12.59,12.653,183764,0
2013-04-16,12.69,12.738,12.628,12.668,217797,0
2013-04-17,12.683,12.809,12.668,12.809,214782,0
2013-04-18,12.837,12.894,12.837,12.876,171841,0
2013-04-19,12.939,12.986,12.892,12.939,142132,0
2013-04-22,13.024,13.041,12.979,13.041,187736,0
2013-04-23,13.091,13.157,13.057,13.157,288328,0
2013-04-24,13.157,13.195,13.134,13.189,205932,0
2013-04-25,13.215,13.215,13.091,13.134,226710,0
2013-04-26,13.097,13.148,13.047,13.148,157418,0
2013-04-29,13.166,13.173,13.024,13.082,204157,0
2013-04-30,13.157,13.157,12.939,13.001,236927,0
2013-05-01,13.009,13.038,12.799,12.843,207890,0
2013-05-02,12.939,12.939,12.701,12.758,222915,0
2013-05-03,12.766,12.813,12.701,12.766,119996,0
2013-05-06,12.823,12.851,12.72,12.758,146804,0
2013-05-07,12.766,12.835,12.72,12.728,177674,0
2013-05-08,12.774,12.835,12.758,12.829,161896,0
2013-05-09,12.867,12.873,12.632,12.632,410542,0
2013-05-10,12.68,12.904,12.68,12.835,222287,0
2013-05-13,12.792,12.888,12.774,12.805,211728,0
2013-05-14,12.835,12.873,12.774,12.835,155437,0
2013-05-15,12.851,12.873,12.713,12.783,154462,0
2013-05-16,12.823,12.882,12.774,12.823,248255,0
2013-05-17,12.813,12.873,12.783,12.823,148718,0
2013-05-20,12.86,12.867,12.792,12.86,180844,0
2013-05-21,12.892,12.979,12.873,12.913,180234,0
2013-05-22,12.959,13.043,12.943,12.99,229199,0
2013-05-23,12.934,13.02,12.894,13.005,224860,0
2013-05-24,13.02,13.069,12.884,12.934,210433,0
2013-05-28,13.131,13.131,12.752,12.854,195843,0
2013-05-29,12.854,12.854,12.454,12.554,441310,0
2013-05-30,12.666,12.681,12.408,12.469,323093,0
2013-05-31,12.566,12.566,12.208,12.279,335742,0
2013-06-03,12.277,12.277,11.958,12.026,402524,0
2013-06-04,12.169,12.403,11.986,12.318,380565,0
2013-06-05,12.395,12.408,12.215,12.388,149978,0
2013-06-06,12.436,12.444,12.333,12.421,397624,0
2013-06-07,12.483,12.483,12.31,12.428,177075,0
2013-06-10,12.475,12.475,12.3,12.374,222040,0
2013-06-11,12.333,12.333,12.144,12.333,155178,0
2013-06-12,12.412,12.421,12.239,12.283,190390,0
2013-06-13,12.318,12.359,12.184,12.31,146555,0
2013-06-14,12.395,12.421,12.207,12.283,245741,0
2013-06-17,12.374,12.403,12.259,12.259,160968,0
2013-06-18,12.293,12.403,12.23,12.259,174409,0
2013-06-19,12.297,12.372,12.26,12.287,165055,0
2013-06-20,12.217,12.241,11.868,12.042,293631,0
2013-06-21,12.02,12.171,11.952,12.171,168305,0
2013-06-24,12.095,12.095,11.927,12.035,162275,0
2013-06-25,12.095,12.217,12.028,12.186,120358,0
2013-06-26,12.217,12.424,12.194,12.377,214643,0
2013-06-27,12.4,12.563,12.337,12.417,170331,0
2013-06-28,12.449,12.48,12.255,12.297,129915,0
2013-07-01,12.346,12.377,12.171,12.171,130445,0
2013-07-02,12.115,12.202,12.075,12.095,136634,0
2013-07-03,12.186,12.186,11.921,11.996,110457,0
2013-07-05,12.13,12.13,11.868,11.868,147057,0
2013-07-08,11.861,11.98,11.861,11.908,212974,0
2013-07-09,11.943,12.115,11.943,12.115,125956,0
2013-07-10,12.13,12.211,12.05,12.186,85497,0
2013-07-11,12.41,12.41,12.233,12.337,187612,0
2013-07-12,12.287,12.372,12.107,12.225,174645,0
2013-07-15,12.211,12.354,12.194,12.346,153794,0
2013-07-16,12.304,12.319,12.146,12.171,94584,0
2013-07-17,12.171,12.255,12.165,12.233,115887,0
2013-07-18,12.267,12.267,12.202,12.211,122108,0
2013-07-19,12.26,12.267,12.075,12.088,160020,0
2013-07-22,12.103,12.168,12.068,12.091,173072,0
2013-07-23,12.141,12.358,12.125,12.3,148948,0
2013-07-24,12.341,12.388,12.261,12.388,99871,0
2013-07-25,12.332,12.358,12.261,12.309,219503,0
2013-07-26,12.269,12.3,12.229,12.3,92454,0
2013-07-29,12.283,12.309,12.258,12.283,78288,0
2013-07-30,12.283,12.317,12.258,12.317,171842,0
2013-07-31,12.269,12.292,12.189,12.269,140428,0
2013-08-01,12.269,12.381,12.229,12.237,239479,0
2013-08-02,12.258,12.283,12.196,12.213,105891,0
2013-08-05,12.196,12.22,12.125,12.141,137704,0
2013-08-06,12.125,12.159,12.007,12.077,200893,0
2013-08-07,12.014,12.168,12.014,12.117,101875,0
2013-08-08,12.109,12.159,12.083,12.109,79176,0
2013-08-09,12.141,12.276,12.133,12.276,102650,0
2013-08-12,12.189,12.309,12.189,12.3,103636,0
2013-08-13,12.25,12.324,12.25,12.3,133271,0
2013-08-14,12.25,12.332,12.196,12.332,94697,0
2013-08-15,12.213,12.283,12.103,12.125,142131,0
2013-08-16,12.168,12.196,12.109,12.181,64819,0
2013-08-19,12.149,12.168,12.052,12.097,110197,0
2013-08-20,12.052,12.109,12.044,12.083,120498,0
2013-08-21,12.054,12.098,12.031,12.085,167583,0
2013-08-22,12.062,12.246,12.062,12.127,105800,0
2013-08-23,12.143,12.169,12.111,12.134,170739,0
2013-08-26,12.169,12.175,12.031,12.031,163030,0
2013-08-27,12.031,12.105,12.024,12.093,138826,0
2013-08-28,12.07,12.199,12.07,12.134,155166,0
2013-08-29,12.161,12.246,12.111,12.215,221838,0
2013-08-30,12.184,12.252,12.169,12.222,74547,0
2013-09-03,12.223,12.296,12.216,12.279,90031,0
2013-09-04,12.223,12.279,12.184,12.208,143406,0
2013-09-05,12.191,12.296,12.176,12.216,121807,0
2013-09-06,12.223,12.246,12.069,12.069,196846,0
2013-09-09,12.07,12.105,12.038,12.038,151784,0
2013-09-10,12.053,12.127,12.03,12.127,96553,0
2013-09-11,12.085,12.143,12.07,12.127,84285,0
2013-09-12,12.151,12.151,12.046,12.093,108170,0
2013-09-13,12.078,12.134,12.069,12.119,86655,0
2013-09-16,12.119,12.199,12.111,12.184,140892,0
2013-09-17,12.191,12.191,12.085,12.092,98400,0
2013-09-18,12.119,12.134,12.062,12.127,218619,0
2013-09-19,12.134,12.143,12.062,12.105,158389,0
2013-09-20,12.078,12.085,12.03,12.045,201216,0
2013-09-23,12.038,12.085,11.915,11.982,325067,0
2013-09-24,11.945,12.038,11.915,11.998,139880,0
2013-09-25,11.991,12.007,11.899,11.935,272592,0
2013-09-26,11.915,11.945,11.823,11.884,226095,0
2013-09-27,11.813,11.868,11.791,11.868,160241,0
2013-09-30,11.844,11.844,11.781,11.844,177081,0
2013-10-01,11.813,11.831,11.746,11.8,129752,0
2013-10-02,11.766,11.861,11.746,11.844,80025,0
2013-10-03,11.791,11.823,11.732,11.76,104019,0
2013-10-04,11.781,11.807,11.709,11.807,155420,0
2013-10-07,11.732,11.868,11.715,11.781,154202,0
2013-10-08,11.754,11.76,11.702,11.738,139312,0
2013-10-09,11.715,11.831,11.693,11.791,269623,0
2013-10-10,11.813,11.929,11.813,11.891,186353,0
2013-10-11,11.868,11.974,11.868,11.899,122825,0
2013-10-14,11.84,11.876,11.791,11.791,127266,0
2013-10-15,11.8,11.8,11.668,11.709,132333,0
2013-10-16,11.715,11.8,11.684,11.766,98836,0
2013-10-17,11.754,11.899,11.732,11.899,118287,0
2013-10-18,11.891,12.007,11.844,11.915,207437,0
2013-10-21,11.915,11.974,11.915,11.953,99285,0
2013-10-22,11.991,12.046,11.953,12.038,90447,0
2013-10-23,12.046,12.163,12.046,12.12,105168,0
2013-10-24,12.085,12.241,12.071,12.163,143030,0
2013-10-25,12.177,12.193,12.113,12.163,109189,0
2013-10-28,12.177,12.225,12.135,12.177,93428,0
2013-10-29,12.17,12.17,12.105,12.128,99655,0
2013-10-30,12.153,12.153,12.105,12.135,67769,0
2013-10-31,12.153,12.193,12.105,12.193,86046,0
2013-11-01,12.193,12.193,12.085,12.12,122718,0
2013-11-04,12.113,12.113,12.024,12.063,130179,0
2013-11-05,12.071,12.071,11.967,12.024,97188,0
2013-11-06,11.998,11.998,11.936,11.936,89247,0
2013-11-07,11.929,12.008,11.929,11.953,74044,0
2013-11-08,11.909,11.929,11.807,11.884,157492,0
2013-11-11,11.876,11.929,11.876,11.929,107971,0
2013-11-12,11.876,11.899,11.839,11.884,87874,0
2013-11-13,11.891,11.929,11.861,11.922,128518,0
2013-11-14,11.983,11.983,11.909,11.961,121620,0
2013-11-15,12.024,12.054,11.974,12.038,95380,0
2013-11-18,12.079,12.093,11.945,11.945,113789,0
2013-11-19,11.909,11.909,11.807,11.844,151952,0
2013-11-20,11.86,11.868,11.821,11.839,153549,0
2013-11-21,11.812,11.883,11.773,11.798,134118,0
2013-11-22,11.83,11.844,11.789,11.812,97930,0
2013-11-25,11.806,11.821,11.789,11.789,112016,0
2013-11-26,11.806,11.853,11.789,11.821,108701,0
2013-11-27,11.812,11.883,11.798,11.868,134484,0
2013-11-29,11.929,11.929,11.883,11.883,72494,0
2013-12-02,11.909,12.024,11.876,12.016,126237,0
2013-12-03,11.922,11.922,11.83,11.844,139575,0
2013-12-04,11.83,11.883,11.798,11.844,188695,0
2013-12-05,11.86,11.876,11.798,11.83,135161,0
2013-12-06,11.853,11.853,11.753,11.773,198362,0
2013-12-09,11.744,11.759,11.674,11.674,232032,0
2013-12-10,11.674,11.73,11.665,11.691,221677,0
2013-12-11,11.674,11.759,11.665,11.699,134741,0
2013-12-12,11.674,11.764,11.674,11.691,140964,0
2013-12-13,11.674,11.674,11.618,11.674,141627,0
2013-12-16,11.674,11.699,11.642,11.674,165706,0
2013-12-17,11.651,11.691,11.61,11.683,180515,0
2013-12-18,11.674,11.736,11.642,11.707,267021,0
2013-12-19,11.651,11.736,11.602,11.722,249850,0
2013-12-20,11.699,11.78,11.683,11.73,332179,0
2013-12-23,11.822,11.869,11.78,11.822,303503,0
2013-12-24,11.773,11.806,11.753,11.79,134870,0
2013-12-26,11.799,11.877,11.78,11.812,226752,0
2013-12-27,11.872,11.896,11.834,11.848,133962,0
2013-12-30,11.808,11.904,11.761,11.896,185628,0
2013-12-31,11.863,11.872,11.792,11.857,240164,0
2014-01-02,11.792,11.834,11.754,11.808,183530,0
2014-01-03,11.808,11.808,11.767,11.808,100793,0
2014-01-06,11.8,11.848,11.783,11.848,119893,0
2014-01-07,11.857,11.964,11.834,11.964,186106,0
2014-01-08,11.95,12.045,11.904,12.045,178602,0
2014-01-09,12.045,12.053,11.98,12.038,110754,0
2014-01-10,12.038,12.093,11.98,12.085,128193,0
2014-01-13,12.093,12.093,12.006,12.023,128387,0
2014-01-14,12.014,12.014,11.942,11.95,143570,0
2014-01-15,11.964,11.972,11.926,11.933,141648,0
2014-01-16,11.926,12.014,11.926,11.964,144376,0
2014-01-17,11.997,12.023,11.942,11.95,164161,0
2014-01-21,11.989,11.997,11.942,11.989,97961,0
2014-01-22,11.989,12.045,11.95,12.045,80044,0
2014-01-23,11.989,12.079,11.989,12.07,124944,0
2014-01-24,12.062,12.07,11.942,12.006,178546,0
2014-01-27,11.964,11.972,11.886,11.913,139453,0
2014-01-28,11.933,11.98,11.896,11.95,157348,0
2014-01-29,11.926,11.926,11.841,11.879,157888,0
2014-01-30,11.879,11.913,11.848,11.848,125523,0
2014-01-31,11.808,11.886,11.808,11.863,116364,0
2014-02-03,11.879,11.886,11.815,11.841,190116,0
2014-02-04,11.848,11.933,11.815,11.933,169461,0
2014-02-05,11.872,12.053,11.848,12.045,213767,0
2014-02-06,12.07,12.099,12.006,12.099,124769,0
2014-02-07,12.113,12.155,12.07,12.155,172605,0
2014-02-10,12.105,12.155,12.062,12.128,124399,0
2014-02-11,12.146,12.146,12.062,12.079,148403,0
2014-02-12,12.099,12.105,12.006,12.014,129945,0
2014-02-13,11.997,11.997,11.926,11.95,155580,0
2014-02-14,11.942,12.045,11.933,12.045,74664,0
2014-02-18,12.093,12.099,12.023,12.07,155315,0
2014-02-19,12.104,12.104,12.05,12.067,141581,0
2014-02-20,12.076,12.111,12.067,12.076,85605,0
2014-02-21,12.104,12.127,12.098,12.104,74537,0
2014-02-24,12.134,12.226,12.119,12.226,315026,0
2014-02-25,12.218,12.226,12.193,12.211,221292,0
2014-02-26,12.193,12.211,12.134,12.134,90361,0
2014-02-27,12.144,12.177,12.059,12.119,168168,0
2014-02-28,12.127,12.144,12.05,12.098,176146,0
2014-03-03,12.042,12.098,11.977,11.986,219254,0
2014-03-04,12.019,12.067,11.977,12.042,133661,0
2014-03-05,12.091,12.104,12.035,12.076,133473,0
2014-03-06,12.091,12.111,12.059,12.098,60059,0
2014-03-07,12.104,12.104,12.05,12.059,47859,0
2014-03-10,12.028,12.098,12.028,12.083,76971,0
2014-03-11,12.059,12.091,12.042,12.076,114733,0
2014-03-12,12.067,12.098,12.011,12.098,115040,0
2014-03-13,12.098,12.098,12.002,12.002,86175,0
2014-03-14,12.019,12.028,11.962,11.97,94976,0
2014-03-17,11.97,12.028,11.97,12.011,88877,0
2014-03-18,12.028,12.05,12.002,12.042,109081,0
2014-03-19,12.035,12.091,12.002,12.067,201695,0
2014-03-20,12.095,12.103,12.065,12.081,100109,0
2014-03-21,12.116,12.175,12.081,12.169,122908,0
2014-03-24,12.184,12.184,12.039,12.065,112773,0
2014-03-25,12.065,12.081,12.039,12.065,97258,0
2014-03-26,12.039,12.088,12.009,12.009,145997,0
2014-03-27,12.025,12.103,12.025,12.081,113513,0
2014-03-28,12.103,12.108,12.057,12.103,136520,0
2014-03-31,12.108,12.125,12.049,12.057,149020,0
2014-04-01,12.074,12.088,12.025,12.081,164915,0
2014-04-02,12.065,12.074,12.025,12.032,88645,0
2014-04-03,12.032,12.049,11.999,12.032,109149,0
2014-04-04,12.057,12.057,11.999,12.032,136853,0
2014-04-07,12.025,12.057,11.991,12.017,146444,0
2014-04-08,12.009,12.017,11.974,11.974,118794,0
2014-04-09,11.983,12.049,11.927,11.927,163505,0
2014-04-10,11.927,11.934,11.888,11.888,176883,0
2014-04-11,11.906,11.906,11.865,11.865,189671,0
2014-04-14,11.897,11.906,11.841,11.841,167536,0
2014-04-15,11.826,11.865,11.775,11.801,257742,0
2014-04-16,11.801,11.835,11.767,11.767,206883,0
2014-04-17,11.792,11.849,11.775,11.841,130193,0
2014-04-21,11.853,11.885,11.844,11.885,172858,0
2014-04-22,11.869,11.958,11.861,11.958,149089,0
2014-04-23,11.979,12.045,11.958,12.029,183749,0
2014-04-24,12.038,12.038,11.964,11.979,120398,0
2014-04-25,11.958,12.029,11.958,12.005,72419,0
2014-04-28,12.005,12.029,11.988,12.014,75765,0
2014-04-29,12.005,12.029,11.964,12.029,141246,0
2014-04-30,11.979,11.996,11.932,11.932,133326,0
2014-05-01,11.949,11.996,11.932,11.979,84670,0
2014-05-02,11.964,11.964,11.853,11.877,221140,0
2014-05-05,11.853,11.885,11.821,11.839,221574,0
2014-05-06,11.83,11.844,11.806,11.821,130637,0
2014-05-07,11.806,11.861,11.778,11.861,117535,0
2014-05-08,11.821,11.83,11.797,11.811,151995,0
2014-05-09,11.788,11.83,11.771,11.821,202111,0
2014-05-12,11.811,11.821,11.788,11.797,217731,0
2014-05-13,11.806,11.839,11.806,11.821,177412,0
2014-05-14,11.797,11.806,11.788,11.788,211615,0
2014-05-15,11.788,11.811,11.758,11.763,193797,0
2014-05-16,11.763,11.806,11.763,11.771,138646,0
2014-05-19,11.771,11.821,11.771,11.821,230295,0
2014-05-20,11.788,11.797,11.771,11.778,123432,0
2014-05-21,11.841,11.866,11.801,11.801,234435,0
2014-05-22,11.835,11.835,11.808,11.808,133731,0
2014-05-23,11.808,11.835,11.808,11.826,121039,0
2014-05-27,11.808,11.826,11.775,11.801,214677,0
2014-05-28,11.801,11.826,11.775,11.792,107410,0
2014-05-29,11.783,11.826,11.775,11.801,133282,0
2014-05-30,11.808,11.858,11.792,11.858,212191,0
2014-06-02,11.835,11.841,11.808,11.816,142905,0
2014-06-03,11.792,11.849,11.792,11.835,105132,0
2014-06-04,11.792,11.826,11.783,11.816,135318,0
2014-06-05,11.792,11.849,11.783,11.849,112542,0
2014-06-06,11.826,11.849,11.808,11.816,173053,0
2014-06-09,11.835,11.866,11.808,11.826,126320,0
2014-06-10,11.835,11.866,11.816,11.866,125100,0
2014-06-11,11.849,11.889,11.849,11.889,94133,0
2014-06-12,11.874,11.889,11.841,11.866,109708,0
2014-06-13,11.866,11.914,11.858,11.898,104478,0
2014-06-16,11.907,11.907,11.849,11.866,109151,0
2014-06-17,11.866,11.889,11.835,11.874,104544,0
2014-06-18,11.874,11.874,11.841,11.858,147309,0
2014-06-19,11.871,11.913,11.845,11.895,126805,0
2014-06-20,11.885,11.92,11.871,11.885,90486,0
2014-06-23,11.913,11.933,11.895,11.895,171496,0
2014-06-24,11.885,11.926,11.871,11.92,88129,0
2014-06-25,11.903,11.952,11.878,11.933,128474,0
2014-06-26,11.92,11.952,11.913,11.933,78279,0
2014-06-27,11.952,11.952,11.933,11.952,64043,0
2014-06-30,11.974,12.008,11.933,12.008,182525,0
2014-07-01,11.982,11.998,11.943,11.966,115907,0
2014-07-02,11.952,11.974,11.903,11.903,129909,0
2014-07-03,11.885,11.913,11.854,11.854,156908,0
2014-07-07,11.831,11.913,11.831,11.885,128292,0
2014-07-08,11.885,11.885,11.854,11.871,113086,0
2014-07-09,11.845,11.903,11.84,11.845,153771,0
2014-07-10,11.831,11.885,11.812,11.878,151750,0
2014-07-11,11.871,11.933,11.871,11.933,118205,0
2014-07-14,11.933,11.952,11.92,11.92,112973,0
2014-07-15,11.92,11.966,11.92,11.96,172599,0
2014-07-16,11.96,11.96,11.92,11.926,97129,0
2014-07-17,11.96,11.982,11.926,11.96,133290,0
2014-07-18,11.96,11.982,11.943,11.982,79823,0
2014-07-21,12.016,12.025,11.966,11.998,138398,0
2014-07-22,12.044,12.069,12.021,12.061,188123,0
2014-07-23,12.052,12.094,12.037,12.078,112458,0
2014-07-24,12.078,12.101,12.037,12.044,101374,0
2014-07-25,12.052,12.101,12.052,12.078,96900,0
2014-07-28,12.094,12.115,11.93,11.956,255082,0
2014-07-29,11.962,12.078,11.962,12.052,136469,0
2014-07-30,12.037,12.037,11.994,11.994,97491,0
2014-07-31,11.962,12.003,11.93,11.97,159364,0
2014-08-01,11.97,11.97,11.914,11.914,97452,0
2014-08-04,11.962,11.962,11.766,11.801,240751,0
2014-08-05,11.801,11.816,11.697,11.735,156687,0
2014-08-06,11.735,11.792,11.687,11.792,235933,0
2014-08-07,11.816,11.826,11.766,11.808,118540,0
2014-08-08,11.801,11.826,11.783,11.816,100013,0
2014-08-11,11.816,11.889,11.808,11.826,149705,0
2014-08-12,11.808,11.874,11.792,11.808,89736,0
2014-08-13,11.792,11.826,11.766,11.774,146232,0
2014-08-14,11.766,11.835,11.766,11.835,122582,0
2014-08-15,11.816,11.874,11.801,11.866,95199,0
2014-08-18,11.874,11.922,11.849,11.898,122491,0
2014-08-19,11.914,11.948,11.898,11.948,99799,0
2014-08-20,11.974,11.974,11.912,11.952,117218,0
2014-08-21,11.982,11.998,11.885,11.902,125566,0
2014-08-22,11.885,11.933,11.81,11.81,203923,0
2014-08-25,11.838,11.843,11.755,11.769,178141,0
2014-08-26,11.805,11.87,11.769,11.87,168718,0
2014-08-27,11.838,11.902,11.787,11.843,203408,0
2014-08-28,11.853,11.902,11.838,11.894,167295,0
2014-08-29,11.894,11.894,11.829,11.87,117049,0
2014-09-02,11.829,11.919,11.829,11.853,150705,0
2014-09-03,11.843,11.894,11.843,11.877,90511,0
2014-09-04,11.877,11.912,11.853,11.853,148770,0
2014-09-05,11.843,11.894,11.843,11.885,210994,0
2014-09-08,11.861,11.894,11.861,11.894,90518,0
2014-09-09,11.87,11.885,11.805,11.87,110692,0
2014-09-10,11.838,11.87,11.81,11.829,121287,0
2014-09-11,11.829,11.877,11.829,11.838,125443,0
2014-09-12,11.843,11.894,11.829,11.87,126728,0
2014-09-15,11.861,11.912,11.838,11.838,160794,0
2014-09-16,11.829,11.87,11.829,11.861,70938,0
2014-09-17,11.843,11.902,11.829,11.87,75254,0
2014-09-18,11.861,11.894,11.861,11.885,61606,0
2014-09-19,11.909,11.923,11.859,11.867,170566,0
2014-09-22,11.859,11.909,11.859,11.859,288413,0
2014-09-23,11.842,11.916,11.836,11.85,152663,0
2014-09-24,11.875,11.899,11.85,11.867,126621,0
2014-09-25,11.85,11.883,11.817,11.836,147085,0
2014-09-26,11.859,11.859,11.817,11.85,112090,0
2014-09-29,11.809,11.827,11.743,11.774,139937,0
2014-09-30,11.774,11.817,11.743,11.801,147562,0
2014-10-01,11.809,11.867,11.783,11.809,99750,0
2014-10-02,11.817,11.817,11.712,11.735,152587,0
2014-10-03,11.743,11.842,11.735,11.827,100588,0
2014-10-06,11.809,11.875,11.801,11.827,103538,0
2014-10-07,11.817,11.836,11.783,11.801,96933,0
2014-10-08,11.743,11.836,11.743,11.792,130317,0
2014-10-09,11.783,11.809,11.712,11.712,129367,0
2014-10-10,11.729,11.801,11.712,11.792,120611,0
2014-10-13,11.774,11.774,11.729,11.76,106370,0
2014-10-14,11.735,11.743,11.645,11.645,153926,0
2014-10-15,11.645,11.645,11.35,11.416,397169,0
2014-10-16,11.326,11.636,11.278,11.572,125524,0
2014-10-17,11.586,11.712,11.533,11.645,193839,0
2014-10-20,11.611,11.712,11.611,11.619,113261,0
2014-10-21,11.653,11.729,11.628,11.705,83235,0
2014-10-22,11.764,11.764,11.634,11.634,158985,0
2014-10-23,11.703,11.719,11.643,11.668,118819,0
2014-10-24,11.634,11.711,11.634,11.651,127933,0
2014-10-27,11.634,11.677,11.608,11.626,64971,0
2014-10-28,11.626,11.703,11.626,11.694,101124,0
2014-10-29,11.66,11.668,11.608,11.651,143221,0
2014-10-30,11.616,11.643,11.593,11.608,93744,0
2014-10-31,11.634,11.66,11.512,11.584,98018,0
2014-11-03,11.545,11.634,11.545,11.601,134376,0
2014-11-04,11.584,11.616,11.545,11.561,106368,0
2014-11-05,11.57,11.576,11.539,11.57,149817,0
2014-11-06,11.531,11.57,11.486,11.495,194524,0
2014-11-07,11.512,11.553,11.469,11.553,135011,0
2014-11-10,11.521,11.57,11.521,11.545,94783,0
2014-11-11,11.561,11.584,11.545,11.576,194363,0
2014-11-12,11.57,11.601,11.57,11.593,93408,0
2014-11-13,11.616,11.626,11.601,11.616,107937,0
2014-11-14,11.616,11.66,11.601,11.651,115082,0
2014-11-17,11.608,11.634,11.584,11.634,119184,0
2014-11-18,11.626,11.634,11.521,11.545,239942,0
2014-11-19,11.501,11.651,11.501,11.633,161984,0
2014-11-20,11.568,11.684,11.568,11.667,209069,0
2014-11-21,11.693,11.734,11.667,11.684,236827,0
2014-11-24,11.684,11.734,11.633,11.642,176047,0
2014-11-25,11.667,11.726,11.66,11.726,162885,0
2014-11-26,11.749,11.749,11.599,11.642,226110,0
2014-11-28,11.667,11.676,11.642,11.667,70460,0
2014-12-01,11.582,11.633,11.552,11.575,206217,0
2014-12-02,11.56,11.651,11.552,11.642,290470,0
2014-12-03,11.606,11.616,11.552,11.568,183651,0
2014-12-04,11.575,11.606,11.56,11.606,199965,0
2014-12-05,11.568,11.582,11.476,11.545,326318,0
2014-12-08,11.519,11.537,11.458,11.537,154492,0
2014-12-09,11.501,11.552,11.484,11.529,136204,0
2014-12-10,11.529,11.529,11.394,11.427,248597,0
2014-12-11,11.394,11.442,11.368,11.376,204146,0
2014-12-12,11.309,11.337,11.145,11.226,366326,0
2014-12-15,11.226,11.235,11.069,11.137,358132,0
2014-12-16,11.088,11.161,10.987,11.088,318597,0
2014-12-17,11.112,11.235,11.095,11.235,338588,0
2014-12-18,11.337,11.368,11.261,11.327,351779,0
2014-12-19,11.309,11.401,11.309,11.318,313085,0
2014-12-22,11.316,11.335,11.242,11.242,233266,0
2014-12-23,11.308,11.343,11.277,11.343,245643,0
2014-12-24,11.383,11.383,11.326,11.366,101148,0
2014-12-26,11.373,11.408,11.341,11.365,174611,0
2014-12-29,11.298,11.391,11.298,11.324,286925,0
2014-12-30,11.341,11.341,11.213,11.292,335056,0
2014-12-31,11.239,11.482,11.239,11.482,408833,0
2015-01-02,11.433,11.465,11.381,11.433,210904,0
2015-01-05,11.408,11.456,11.365,11.44,104275,0
2015-01-06,11.433,11.44,11.306,11.365,141218,0
2015-01-07,11.408,11.408,11.298,11.333,214462,0
2015-01-08,11.381,11.391,11.341,11.373,164647,0
2015-01-09,11.391,11.408,11.365,11.373,161030,0
2015-01-12,11.399,11.448,11.373,11.399,179035,0
2015-01-13,11.424,11.448,11.399,11.433,158186,0
2015-01-14,11.391,11.44,11.314,11.324,312660,0
2015-01-15,11.349,11.365,11.265,11.292,240068,0
2015-01-16,11.292,11.341,11.274,11.341,253828,0
2015-01-20,11.373,11.373,11.292,11.324,279729,0
2015-01-21,11.349,11.381,11.314,11.381,217345,0
2015-01-22,11.365,11.381,11.341,11.373,232599,0
2015-01-23,11.381,11.424,11.365,11.381,215691,0
2015-01-26,11.373,11.399,11.373,11.391,129138,0
2015-01-27,11.373,11.399,11.357,11.391,87283,0
2015-01-28,11.408,11.424,11.324,11.324,173775,0
2015-01-29,11.333,11.357,11.298,11.349,108996,0
2015-01-30,11.333,11.399,11.333,11.349,103852,0
2015-02-02,11.373,11.399,11.324,11.399,177880,0
2015-02-03,11.399,11.448,11.349,11.44,179471,0
2015-02-04,11.408,11.448,11.391,11.399,136371,0
2015-02-05,11.424,11.456,11.416,11.424,107619,0
2015-02-06,11.433,11.456,11.424,11.44,173653,0
2015-02-09,11.44,11.591,11.433,11.551,254550,0
2015-02-10,11.544,11.591,11.465,11.591,330972,0
2015-02-11,11.591,11.66,11.591,11.66,124707,0
2015-02-12,11.711,11.719,11.667,11.703,141013,0
2015-02-13,11.735,11.751,11.711,11.751,94295,0
2015-02-17,11.759,11.774,11.719,11.735,110152,0
2015-02-18,11.758,11.792,11.725,11.773,166067,0
2015-02-19,11.782,11.836,11.734,11.836,122521,0
2015-02-20,11.843,11.911,11.808,11.901,147832,0
2015-02-23,11.919,12.053,11.919,12.038,254707,0
2015-02-24,12.053,12.119,12.045,12.096,188972,0
2015-02-25,12.11,12.135,12.053,12.08,216680,0
2015-02-26,12.038,12.088,11.976,12.002,203887,0
2015-02-27,12.029,12.062,11.993,12.038,206421,0
2015-03-02,12.045,12.103,12.029,12.071,130413,0
2015-03-03,12.071,12.11,12.038,12.11,134681,0
2015-03-04,12.11,12.172,12.088,12.154,271612,0
2015-03-05,12.164,12.189,12.11,12.11,156735,0
2015-03-06,12.128,12.172,12.08,12.119,170246,0
2015-03-09,12.128,12.215,12.119,12.206,139424,0
2015-03-10,12.197,12.206,12.154,12.18,140844,0
2015-03-11,12.189,12.206,12.172,12.172,131357,0
2015-03-12,12.18,12.189,12.128,12.128,82871,0
2015-03-13,12.154,12.18,12.128,12.172,150806,0
2015-03-16,12.197,12.206,12.135,12.145,164319,0
2015-03-17,12.164,12.172,12.11,12.11,130771,0
2015-03-18,12.096,12.119,12.045,12.071,163966,0
2015-03-19,12.088,12.096,12.045,12.071,112511,0
2015-03-20,12.126,12.171,12.102,12.153,124432,0
2015-03-23,12.171,12.27,12.163,12.262,136423,0
2015-03-24,12.278,12.321,12.241,12.241,170026,0
2015-03-25,12.262,12.295,12.257,12.27,192430,0
2015-03-26,12.278,12.331,12.241,12.241,164484,0
2015-03-27,12.262,12.34,12.241,12.257,155644,0
2015-03-30,12.262,12.295,12.241,12.248,103407,0
2015-03-31,12.27,12.314,12.241,12.257,162045,0
2015-04-01,12.27,12.314,12.27,12.278,116259,0
2015-04-02,12.278,12.304,12.257,12.27,174627,0
2015-04-06,12.285,12.321,12.27,12.295,106473,0
2015-04-07,12.295,12.384,12.295,12.369,109117,0
2015-04-08,12.376,12.449,12.376,12.432,168613,0
2015-04-09,12.449,12.474,12.422,12.44,133677,0
2015-04-10,12.44,12.459,12.422,12.449,121683,0
2015-04-13,12.468,12.468,12.401,12.449,113430,0
2015-04-14,12.432,12.449,12.414,12.449,83131,0
2015-04-15,12.459,12.459,12.376,12.44,171555,0
2015-04-16,12.422,12.449,12.408,12.432,140138,0
2015-04-17,12.44,12.44,12.393,12.408,160004,0
2015-04-20,12.449,12.501,12.432,12.483,150110,0
2015-04-21,12.516,12.535,12.457,12.482,103969,0
2015-04-22,12.482,12.508,12.438,12.457,74982,0
2015-04-23,12.508,12.644,12.499,12.609,260141,0
2015-04-24,12.636,12.696,12.56,12.568,199891,0
2015-04-27,12.568,12.636,12.543,12.543,105557,0
2015-04-28,12.585,12.627,12.568,12.618,128543,0
2015-04-29,12.618,12.653,12.56,12.636,69550,0
2015-04-30,12.636,12.644,12.535,12.535,110602,0
2015-05-01,12.543,12.576,12.482,12.482,139920,0
2015-05-04,12.508,12.552,12.457,12.472,194813,0
2015-05-05,12.447,12.466,12.398,12.421,122211,0
2015-05-06,12.43,12.447,12.406,12.438,92468,0
2015-05-07,12.421,12.466,12.374,12.398,154496,0
2015-05-08,12.406,12.421,12.366,12.382,126317,0
2015-05-11,12.366,12.398,12.366,12.374,78818,0
2015-05-12,12.374,12.382,12.26,12.319,203126,0
2015-05-13,12.292,12.301,12.237,12.246,163732,0
2015-05-14,12.227,12.347,12.227,12.237,144495,0
2015-05-15,12.26,12.382,12.246,12.268,168703,0
2015-05-18,12.275,12.319,12.275,12.301,115229,0
2015-05-19,12.328,12.356,12.275,12.328,168161,0
2015-05-20,12.38,12.38,12.274,12.282,74308,0
2015-05-21,12.336,12.481,12.336,12.471,114903,0
2015-05-22,12.498,12.498,12.429,12.471,82942,0
2015-05-26,12.465,12.471,12.345,12.373,109383,0
2015-05-27,12.412,12.456,12.388,12.456,80841,0
2015-05-28,12.456,12.456,12.364,12.364,89687,0
2015-05-29,12.396,12.412,12.267,12.29,96938,0
2015-06-01,12.318,12.318,12.243,12.259,88151,0
2015-06-02,12.259,12.326,12.259,12.274,81769,0
2015-06-03,12.299,12.373,12.282,12.364,81426,0
2015-06-04,12.345,12.345,12.224,12.252,134501,0
2015-06-05,12.259,12.336,12.19,12.318,123771,0
2015-06-08,12.299,12.437,12.282,12.412,148268,0
2015-06-09,12.412,12.471,12.373,12.38,130292,0
2015-06-10,12.42,12.429,12.282,12.29,116055,0
2015-06-11,12.326,12.336,12.267,12.309,98473,0
2015-06-12,12.326,12.326,12.224,12.243,60310,0
2015-06-15,12.267,12.29,12.182,12.19,127852,0
2015-06-16,12.174,12.199,12.136,12.166,93672,0
2015-06-17,12.182,12.243,12.182,12.216,73257,0
2015-06-18,12.216,12.224,12.182,12.199,58090,0
2015-06-19,12.232,12.232,12.154,12.172,61719,0
2015-06-22,12.206,12.222,12.154,12.154,110328,0
2015-06-23,12.154,12.241,12.144,12.206,90432,0
2015-06-24,12.222,12.222,12.144,12.164,105226,0
2015-06-25,12.164,12.206,12.095,12.095,125524,0
2015-06-26,12.118,12.118,11.948,11.973,152443,0
2015-06-29,11.948,11.948,11.792,11.818,195598,0
2015-06-30,11.837,11.948,11.809,11.853,208977,0
2015-07-01,11.938,11.938,11.895,11.903,122858,0
2015-07-02,11.913,11.938,11.903,11.921,53368,0
2015-07-06,11.929,11.948,11.903,11.938,72161,0
2015-07-07,11.948,11.948,11.861,11.938,102789,0
2015-07-08,11.929,11.929,11.843,11.87,128657,0
2015-07-09,11.895,11.929,11.861,11.861,83064,0
2015-07-10,11.921,11.929,11.843,11.878,93739,0
2015-07-13,11.903,11.964,11.87,11.87,111257,0
2015-07-14,11.861,11.973,11.861,11.948,124584,0
2015-07-15,11.964,12.058,11.921,12.058,94917,0
2015-07-16,12.058,12.134,12.034,12.127,128427,0
2015-07-17,12.127,12.164,12.034,12.034,75175,0
2015-07-20,12.076,12.076,11.895,11.929,160449,0
2015-07-21,11.938,11.99,11.913,11.99,88983,0
2015-07-22,11.954,12.006,11.946,11.946,70485,0
2015-07-23,11.946,12.014,11.946,11.988,50299,0
2015-07-24,11.954,11.962,11.835,11.884,171660,0
2015-07-27,11.815,11.9,11.806,11.859,227154,0
2015-07-28,11.867,11.867,11.769,11.789,359127,0
2015-07-29,11.806,11.927,11.798,11.9,81678,0
2015-07-30,11.892,11.962,11.842,11.936,94945,0
2015-07-31,11.962,11.962,11.892,11.91,70722,0
2015-08-03,11.919,11.954,11.875,11.884,108436,0
2015-08-04,11.842,11.946,11.842,11.91,86754,0
2015-08-05,11.919,11.946,11.867,11.884,98290,0
2015-08-06,11.892,11.91,11.798,11.85,219204,0
2015-08-07,11.835,11.85,11.736,11.736,96327,0
2015-08-10,11.721,11.789,11.721,11.721,122515,0
2015-08-11,11.736,11.875,11.729,11.842,330938,0
2015-08-12,11.696,11.867,11.696,11.806,256683,0
2015-08-13,11.789,11.892,11.789,11.842,131632,0
2015-08-14,11.806,11.875,11.798,11.85,109249,0
2015-08-17,11.835,11.892,11.815,11.842,141665,0
2015-08-18,11.85,11.884,11.85,11.875,92867,0
2015-08-19,11.85,11.892,11.835,11.875,119864,0
2015-08-20,11.786,11.848,11.741,11.75,103581,0
2015-08-21,11.726,11.741,11.601,11.665,189609,0
2015-08-24,11.403,11.61,10.471,11.583,475815,0
2015-08-25,11.61,11.961,11.552,11.882,773354,0
2015-08-26,11.944,12.005,11.89,12.005,144531,0
2015-08-27,12.048,12.048,11.898,11.898,154968,0
2015-08-28,11.874,12.014,11.874,11.944,130075,0
2015-08-31,11.917,11.996,11.89,11.97,152329,0
2015-09-01,11.89,11.97,11.882,11.953,83620,0
2015-09-02,11.961,12.005,11.944,11.987,56434,0
2015-09-03,11.987,12.005,11.978,11.996,39687,0
2015-09-04,11.953,11.987,11.89,11.944,111842,0
2015-09-08,11.944,11.944,11.874,11.874,81215,0
2015-09-09,11.89,11.908,11.795,11.813,94405,0
2015-09-10,11.813,11.978,11.813,11.97,73685,0
2015-09-11,11.917,11.944,11.857,11.898,72495,0
2015-09-14,11.882,11.925,11.848,11.89,38656,0
2015-09-15,11.874,11.908,11.823,11.882,67333,0
2015-09-16,11.908,11.917,11.841,11.89,89702,0
2015-09-17,11.89,11.934,11.841,11.917,66825,0
2015-09-18,11.857,11.925,11.813,11.908,35216,0
2015-09-21,11.907,11.969,11.873,11.898,82795,0
2015-09-22,11.847,11.873,11.803,11.803,103551,0
2015-09-23,11.793,11.889,11.708,11.716,147633,0
2015-09-24,11.716,11.774,11.644,11.662,103401,0
2015-09-25,11.681,11.74,11.671,11.691,80057,0
2015-09-28,11.654,11.681,11.558,11.558,74129,0
2015-09-29,11.573,11.607,11.468,11.505,108571,0
2015-09-30,11.515,11.573,11.468,11.566,88839,0
2015-10-01,11.543,11.566,11.477,11.515,62951,0
2015-10-02,11.468,11.505,11.4,11.459,64889,0
2015-10-05,11.459,11.477,11.441,11.441,84670,0
2015-10-06,11.425,11.45,11.373,11.392,74584,0
2015-10-07,11.434,11.468,11.417,11.459,54399,0
2015-10-08,11.441,11.627,11.441,11.566,65461,0
2015-10-09,11.598,11.7,11.558,11.581,100472,0
2015-10-12,11.581,11.59,11.515,11.543,59075,0
2015-10-13,11.55,11.558,11.505,11.505,50746,0
2015-10-14,11.486,11.524,11.477,11.505,76754,0
2015-10-15,11.496,11.505,11.4,11.434,184524,0
2015-10-16,11.408,11.45,11.392,11.417,117349,0
2015-10-19,11.408,11.477,11.392,11.417,95728,0
2015-10-20,11.425,11.441,11.364,11.382,127591,0
2015-10-21,11.408,11.468,11.399,11.424,114255,0
2015-10-22,11.459,11.55,11.459,11.505,129447,0
2015-10-23,11.524,11.558,11.505,11.524,44206,0
2015-10-26,11.534,11.534,11.468,11.505,44997,0
2015-10-27,11.496,11.524,11.399,11.399,88187,0
2015-10-28,11.408,11.534,11.408,11.505,100655,0
2015-10-29,11.477,11.55,11.468,11.534,69597,0
2015-10-30,11.543,11.55,11.399,11.44,119243,0
2015-11-02,11.424,11.424,11.328,11.381,209663,0
2015-11-03,11.363,11.408,11.328,11.363,144632,0
2015-11-04,11.346,11.44,11.328,11.337,255915,0
2015-11-05,11.337,11.399,11.337,11.391,95328,0
2015-11-06,11.363,11.408,11.301,11.381,134998,0
2015-11-09,11.381,11.381,11.257,11.294,152140,0
2015-11-10,11.248,11.284,11.186,11.212,172063,0
2015-11-11,11.212,11.23,11.168,11.205,137606,0
2015-11-12,11.186,11.266,11.152,11.16,130579,0
2015-11-13,11.152,11.195,11.116,11.116,159255,0
2015-11-16,11.143,11.168,11.126,11.143,123891,0
2015-11-17,11.16,11.168,11.126,11.168,141008,0
2015-11-18,11.16,11.168,11.082,11.091,164244,0
2015-11-19,11.099,11.169,11.082,11.116,193945,0
2015-11-20,11.134,11.143,11.091,11.134,209263,0
2015-11-23,11.134,11.169,11.116,11.152,251836,0
2015-11-24,11.126,11.161,11.103,11.116,150121,0
2015-11-25,11.099,11.126,11.082,11.116,100915,0
2015-11-27,11.134,11.161,11.126,11.161,34127,0
2015-11-30,11.178,11.213,11.152,11.169,130306,0
2015-12-01,11.206,11.206,11.161,11.169,117590,0
2015-12-02,11.152,11.169,11.108,11.116,125876,0
2015-12-03,11.126,11.152,11.072,11.099,125429,0
2015-12-04,11.108,11.169,11.082,11.161,100014,0
2015-12-07,11.143,11.143,10.983,11.054,165563,0
2015-12-08,11.063,11.063,11.018,11.063,114824,0
2015-12-09,11.082,11.116,10.905,10.915,241024,0
2015-12-10,10.896,10.946,10.869,10.877,107671,0
2015-12-11,10.771,10.851,10.744,10.779,232913,0
2015-12-14,10.771,10.771,10.547,10.62,379000,0
2015-12-15,10.654,10.763,10.539,10.692,295310,0
2015-12-16,10.735,10.983,10.682,10.946,308826,0
2015-12-17,10.946,10.991,10.869,10.955,197548,0
2015-12-18,10.937,11.099,10.937,11.054,236295,0
2015-12-21,11.046,11.046,10.915,10.937,187189,0
2015-12-22,10.937,10.991,10.922,10.983,130928,0
2015-12-23,11.009,11.152,11.009,11.116,158014,0
2015-12-24,11.063,11.133,11.027,11.082,72086,0
2015-12-28,11.037,11.054,10.896,10.955,186447,0
2015-12-29,10.936,11.037,10.936,10.973,262535,0
2015-12-30,11.017,11.143,10.963,11.099,202203,0
2015-12-31,11.046,11.108,11.037,11.091,198331,0
2016-01-04,11,11.027,10.928,10.963,112380,0
2016-01-05,10.99,11.143,10.99,11.134,121634,0
2016-01-06,11.072,11.144,11.037,11.143,132590,0
2016-01-07,11.082,11.126,10.921,10.936,195925,0
2016-01-08,10.945,10.99,10.928,10.954,130408,0
2016-01-11,10.936,10.959,10.858,10.928,179509,0
2016-01-12,10.914,10.963,10.829,10.885,101257,0
2016-01-13,10.895,10.914,10.732,10.732,84811,0
2016-01-14,10.699,10.714,10.598,10.689,193719,0
2016-01-15,10.598,10.607,10.474,10.544,196432,0
2016-01-19,10.617,10.617,10.368,10.368,316808,0
2016-01-20,10.321,10.321,10.098,10.268,526790,0
2016-01-21,10.241,10.456,10.241,10.409,123927,0
2016-01-22,10.483,10.526,10.438,10.492,220583,0
2016-01-25,10.51,10.51,10.368,10.381,199668,0
2016-01-26,10.389,10.588,10.381,10.572,217693,0
2016-01-27,10.572,10.642,10.53,10.598,90634,0
2016-01-28,10.624,10.732,10.61,10.732,142341,0
2016-01-29,10.742,10.789,10.706,10.778,86701,0
2016-02-01,10.751,10.778,10.66,10.706,149122,0
2016-02-02,10.689,10.714,10.617,10.652,155740,0
2016-02-03,10.689,10.689,10.598,10.624,109428,0
2016-02-04,10.58,10.607,10.51,10.51,162037,0
2016-02-05,10.526,10.562,10.447,10.464,144346,0
2016-02-08,10.389,10.389,10.297,10.368,175749,0
2016-02-09,10.251,10.409,10.213,10.374,215057,0
2016-02-10,10.399,10.399,10.321,10.349,161108,0
2016-02-11,10.231,10.321,10.231,10.297,153400,0
2016-02-12,10.297,10.304,10.251,10.251,114782,0
2016-02-16,10.329,10.329,10.204,10.222,190938,0
2016-02-17,10.258,10.358,10.251,10.321,91647,0
2016-02-18,10.373,10.378,10.285,10.295,109904,0
2016-02-19,10.285,10.302,10.238,10.285,96848,0
2016-02-22,10.356,10.388,10.343,10.366,108098,0
2016-02-23,10.373,10.398,10.358,10.388,104518,0
2016-02-24,10.366,10.473,10.337,10.464,102291,0
2016-02-25,10.428,10.455,10.379,10.437,38606,0
2016-02-26,10.428,10.482,10.428,10.482,62794,0
2016-02-29,10.473,10.491,10.446,10.464,80833,0
2016-03-01,10.491,10.633,10.491,10.624,154776,0
2016-03-02,10.588,10.715,10.58,10.68,107681,0
2016-03-03,10.715,10.793,10.707,10.752,97827,0
2016-03-04,10.787,10.877,10.762,10.812,83287,0
2016-03-07,10.831,10.887,10.812,10.887,70014,0
2016-03-08,10.897,10.957,10.897,10.931,136099,0
2016-03-09,10.966,11.03,10.95,11.03,104121,0
2016-03-10,11.067,11.076,10.948,11.04,104482,0
2016-03-11,11.049,11.202,11.049,11.183,123314,0
2016-03-14,11.202,11.264,11.146,11.254,83107,0
2016-03-15,11.211,11.471,11.211,11.433,218133,0
2016-03-16,11.408,11.489,11.408,11.48,114059,0
2016-03-17,11.498,11.577,11.48,11.527,84707,0
2016-03-18,11.498,11.614,11.498,11.596,120263,0
2016-03-21,11.624,11.651,11.552,11.586,96848,0
2016-03-22,11.602,11.639,11.562,11.639,42767,0
2016-03-23,11.677,11.706,11.602,11.649,114490,0
2016-03-24,11.612,11.612,11.468,11.505,76711,0
2016-03-28,11.496,11.551,11.413,11.468,100798,0
2016-03-29,11.439,11.525,11.413,11.468,103990,0
2016-03-30,11.525,11.575,11.439,11.525,85558,0
2016-03-31,11.559,11.659,11.51,11.602,223455,0
2016-04-01,11.594,11.649,11.544,11.551,60093,0
2016-04-04,11.535,11.551,11.413,11.43,80102,0
2016-04-05,11.397,11.467,11.359,11.405,103837,0
2016-04-06,11.422,11.544,11.422,11.544,96226,0
2016-04-07,11.525,11.535,11.477,11.477,64527,0
2016-04-08,11.459,11.515,11.449,11.477,104287,0
2016-04-11,11.515,11.515,11.477,11.496,67953,0
2016-04-12,11.496,11.535,11.486,11.486,62914,0
2016-04-13,11.525,11.567,11.525,11.551,57666,0
2016-04-14,11.525,11.575,11.525,11.575,168777,0
2016-04-15,11.551,11.575,11.486,11.505,104538,0
2016-04-18,11.439,11.612,11.439,11.612,121960,0
2016-04-19,11.639,11.659,11.594,11.659,84885,0
2016-04-20,11.694,11.711,11.665,11.711,95806,0
2016-04-21,11.721,11.772,11.711,11.772,47005,0
2016-04-22,11.755,11.792,11.703,11.703,86173,0
2016-04-25,11.721,11.73,11.684,11.73,87383,0
2016-04-26,11.747,11.792,11.73,11.755,108784,0
2016-04-27,11.772,11.83,11.747,11.766,87444,0
2016-04-28,11.772,11.82,11.73,11.755,99309,0
2016-04-29,11.763,11.81,11.73,11.81,57899,0
2016-05-02,11.81,11.83,11.772,11.782,97180,0
2016-05-03,11.792,11.801,11.73,11.782,135779,0
2016-05-04,11.73,11.782,11.73,11.747,52626,0
2016-05-05,11.782,11.82,11.772,11.82,38123,0
2016-05-06,11.801,11.81,11.772,11.792,52890,0
2016-05-09,11.81,11.81,11.755,11.782,59519,0
2016-05-10,11.801,11.82,11.711,11.82,123158,0
2016-05-11,11.81,11.82,11.783,11.82,50452,0
2016-05-12,11.81,11.84,11.792,11.82,45603,0
2016-05-13,11.82,11.901,11.82,11.874,102900,0
2016-05-16,11.883,11.928,11.857,11.866,85688,0
2016-05-17,11.893,11.893,11.782,11.81,77820,0
2016-05-18,11.83,11.847,11.747,11.755,93780,0
2016-05-19,11.772,11.801,11.711,11.782,93461,0
2016-05-20,11.817,11.881,11.807,11.873,58193,0
2016-05-23,11.926,11.981,11.891,11.981,105891,0
2016-05-24,11.981,11.981,11.873,11.899,83306,0
2016-05-25,11.935,11.981,11.909,11.909,116768,0
2016-05-26,11.954,11.981,11.926,11.981,77283,0
2016-05-27,11.981,12.001,11.945,11.963,62398,0
2016-05-31,12.001,12.047,11.981,12.038,99172,0
2016-06-01,12.001,12.157,12.001,12.157,147612,0
2016-06-02,12.167,12.202,12.099,12.157,114168,0
2016-06-03,12.157,12.229,12.147,12.229,125633,0
2016-06-06,12.229,12.34,12.219,12.258,132577,0
2016-06-07,12.282,12.43,12.229,12.422,191292,0
2016-06-08,12.412,12.522,12.369,12.43,174188,0
2016-06-09,12.459,12.476,12.359,12.476,82718,0
2016-06-10,12.44,12.476,12.385,12.44,86420,0
2016-06-13,12.43,12.476,12.311,12.33,72628,0
2016-06-14,12.32,12.34,12.212,12.258,93272,0
2016-06-15,12.301,12.301,12.147,12.147,71416,0
2016-06-16,12.157,12.219,12.137,12.212,72004,0
2016-06-17,12.239,12.324,12.219,12.32,91883,0
2016-06-20,12.394,12.394,12.167,12.185,98138,0
2016-06-21,12.237,12.393,12.218,12.339,89571,0
2016-06-22,12.385,12.411,12.282,12.349,109927,0
2016-06-23,12.421,12.459,12.329,12.358,79649,0
2016-06-24,12.237,12.377,12.098,12.145,189560,0
2016-06-27,12.145,12.145,11.905,11.905,257167,0
2016-06-28,11.988,12.135,11.941,11.978,229258,0
2016-06-29,12.036,12.08,11.988,12.036,181836,0
2016-06-30,12.044,12.08,12.026,12.052,105960,0
2016-07-01,12.08,12.155,12.08,12.106,81139,0
2016-07-05,12.089,12.13,11.969,12.027,208854,0
2016-07-06,11.988,12.071,11.932,12.071,91433,0
2016-07-07,12.089,12.165,12.064,12.165,81029,0
2016-07-08,12.192,12.214,12.165,12.183,181313,0
2016-07-11,12.21,12.237,12.126,12.174,197391,0
2016-07-12,12.201,12.21,12.116,12.155,150158,0
2016-07-13,12.183,12.183,12.08,12.116,197800,0
2016-07-14,12.227,12.227,12.08,12.135,100771,0
2016-07-15,12.116,12.145,12.052,12.053,132514,0
2016-07-18,12.126,12.201,12.126,12.174,114609,0
2016-07-19,12.218,12.273,12.205,12.273,175778,0
2016-07-20,12.308,12.357,12.199,12.254,267158,0
2016-07-21,12.271,12.357,12.269,12.337,93027,0
2016-07-22,12.347,12.384,12.28,12.376,77583,0
2016-07-25,12.401,12.439,12.327,12.357,76559,0
2016-07-26,12.384,12.384,12.289,12.337,90662,0
2016-07-27,12.376,12.393,12.327,12.367,102471,0
2016-07-28,12.376,12.434,12.357,12.429,88152,0
2016-07-29,12.458,12.513,12.429,12.439,110078,0
2016-08-01,12.468,12.48,12.327,12.347,95554,0
2016-08-02,12.327,12.347,12.28,12.337,129760,0
2016-08-03,12.318,12.425,12.315,12.384,113362,0
2016-08-04,12.448,12.475,12.401,12.42,117106,0
2016-08-05,12.468,12.503,12.439,12.475,122273,0
2016-08-08,12.494,12.532,12.439,12.468,78108,0
2016-08-09,12.458,12.489,12.401,12.439,68864,0
2016-08-10,12.475,12.484,12.401,12.42,76226,0
2016-08-11,12.439,12.461,12.417,12.429,105433,0
2016-08-12,12.468,12.579,12.42,12.532,91692,0
2016-08-15,12.579,12.643,12.536,12.624,118500,0
2016-08-16,12.633,12.653,12.596,12.624,101971,0
2016-08-17,12.643,12.68,12.61,12.653,97677,0
2016-08-18,12.68,12.68,12.615,12.662,101507,0
2016-08-19,12.672,12.679,12.596,12.624,101038,0
2016-08-22,12.67,12.705,12.67,12.679,78686,0
2016-08-23,12.733,12.763,12.705,12.733,87013,0
2016-08-24,12.753,12.772,12.738,12.763,76330,0
2016-08-25,12.763,12.772,12.724,12.743,81890,0
2016-08-26,12.763,12.782,12.733,12.733,57585,0
2016-08-29,12.724,12.782,12.724,12.724,87756,0
2016-08-30,12.753,12.772,12.724,12.733,66088,0
2016-08-31,12.724,12.763,12.66,12.679,137712,0
2016-09-01,12.679,12.782,12.679,12.782,93115,0
2016-09-02,12.782,12.818,12.733,12.772,56258,0
2016-09-06,12.782,12.809,12.714,12.792,56989,0
2016-09-07,12.792,12.892,12.772,12.885,63885,0
2016-09-08,12.818,13.006,12.818,12.977,97397,0
2016-09-09,12.948,12.948,12.846,12.892,127161,0
2016-09-12,12.866,12.929,12.846,12.892,109706,0
2016-09-13,12.9,12.9,12.772,12.818,105110,0
2016-09-14,12.818,12.853,12.782,12.837,94630,0
2016-09-15,12.846,12.866,12.763,12.772,96269,0
2016-09-16,12.818,12.837,12.782,12.818,91439,0
2016-09-19,12.856,12.9,12.792,12.8,96047,0
2016-09-20,12.856,13.015,12.846,12.977,169262,0
2016-09-21,13.033,13.061,12.967,12.997,96725,0
2016-09-22,13.081,13.106,13.006,13.006,149085,0
2016-09-23,13.051,13.098,13.023,13.081,137356,0
2016-09-26,13.081,13.098,13.041,13.061,140991,0
2016-09-27,13.081,13.184,13.071,13.174,110850,0
2016-09-28,13.203,13.288,13.203,13.239,185126,0
2016-09-29,13.278,13.288,13.184,13.203,124033,0
2016-09-30,13.239,13.321,13.184,13.248,130592,0
2016-10-03,13.211,13.351,13.211,13.331,216692,0
2016-10-04,13.351,13.351,13.248,13.296,103272,0
2016-10-05,13.331,13.361,13.305,13.331,101517,0
2016-10-06,13.268,13.268,13.164,13.184,145150,0
2016-10-07,13.211,13.211,13.164,13.174,70594,0
2016-10-10,13.22,13.278,13.214,13.268,57507,0
2016-10-11,13.305,13.311,13.211,13.239,133919,0
2016-10-12,13.248,13.258,13.194,13.211,78748,0
2016-10-13,13.194,13.229,13.164,13.184,134708,0
2016-10-14,13.184,13.278,13.154,13.194,64289,0
2016-10-17,13.174,13.184,13.098,13.106,73478,0
2016-10-18,13.184,13.184,13.098,13.098,132975,0
2016-10-19,13.135,13.164,13.098,13.116,129331,0
2016-10-20,13.143,13.153,13.022,13.031,113661,0
2016-10-21,13.031,13.203,13.031,13.203,114703,0
2016-10-24,13.22,13.288,13.203,13.229,161682,0
2016-10-25,13.278,13.321,13.209,13.311,120509,0
2016-10-26,13.311,13.4,13.311,13.341,124612,0
2016-10-27,13.361,13.485,13.341,13.447,209810,0
2016-10-28,13.447,13.447,13.278,13.371,149104,0
2016-10-31,13.4,13.419,13.331,13.341,111472,0
2016-11-01,13.341,13.381,13.268,13.296,74161,0
2016-11-02,13.183,13.248,13.098,13.163,115592,0
2016-11-03,13.105,13.229,13.105,13.163,69065,0
2016-11-04,13.134,13.163,13.05,13.05,88672,0
2016-11-07,13.203,13.305,13.07,13.239,128827,0
2016-11-08,13.173,13.321,13.134,13.173,124949,0
2016-11-09,13.06,13.288,13.013,13.229,191692,0
2016-11-10,13.278,13.288,13.105,13.183,149573,0
2016-11-11,13.173,13.501,13.173,13.485,263996,0
2016-11-14,13.476,13.618,13.361,13.361,272362,0
2016-11-15,13.501,13.618,13.485,13.608,194424,0
2016-11-16,13.618,13.747,13.618,13.709,207030,0
2016-11-17,13.719,13.806,13.691,13.719,161612,0
2016-11-18,13.709,13.843,13.709,13.747,134632,0
2016-11-21,13.756,13.863,13.718,13.718,98342,0
2016-11-22,13.805,13.834,13.765,13.795,117266,0
2016-11-23,13.785,13.889,13.768,13.834,86745,0
2016-11-25,13.889,13.917,13.843,13.861,48300,0
2016-11-28,13.879,13.927,13.805,13.825,114642,0
2016-11-29,13.825,13.87,13.68,13.699,196931,0
2016-11-30,13.736,13.795,13.68,13.785,285273,0
2016-12-01,13.699,13.736,13.653,13.718,239664,0
2016-12-02,13.765,13.805,13.616,13.625,102020,0
2016-12-05,13.718,13.718,13.576,13.576,152107,0
2016-12-06,13.634,13.707,13.586,13.68,136615,0
2016-12-07,13.634,13.756,13.616,13.653,145500,0
2016-12-08,13.634,13.672,13.596,13.643,135784,0
2016-12-09,13.699,13.746,13.658,13.708,108409,0
2016-12-12,13.736,13.795,13.662,13.68,262965,0
2016-12-13,13.746,13.746,13.596,13.616,129267,0
2016-12-14,13.672,13.756,13.625,13.662,134156,0
2016-12-15,13.68,13.718,13.625,13.718,105210,0
2016-12-16,13.736,13.843,13.735,13.843,184704,0
2016-12-19,13.843,13.898,13.82,13.898,81843,0
2016-12-20,13.964,14.116,13.909,13.954,331714,0
2016-12-21,14,14.095,13.941,14.075,129680,0
2016-12-22,14.085,14.095,14.01,14.03,277547,0
2016-12-23,14.058,14.075,14.027,14.04,105760,0
2016-12-27,14.109,14.217,14.091,14.1,149966,0
2016-12-28,14.177,14.197,14.045,14.063,134456,0
2016-12-29,14.119,14.119,13.976,14.036,133231,0
2016-12-30,14.1,14.177,14.026,14.109,194417,0
2017-01-03,14.129,14.202,14.016,14.081,160108,0
2017-01-04,14.147,14.147,14.045,14.054,88279,0
2017-01-05,14.071,14.119,14.006,14.071,163859,0
2017-01-06,14.081,14.167,14.054,14.139,217719,0
2017-01-09,14.157,14.177,14.054,14.1,121500,0
2017-01-10,14.129,14.129,14.036,14.063,301739,0
2017-01-11,14.1,14.167,14.056,14.167,169705,0
2017-01-12,14.157,14.227,14.146,14.187,108367,0
2017-01-13,14.217,14.227,14.091,14.139,115124,0
2017-01-17,14.177,14.237,14.132,14.237,157206,0
2017-01-18,14.256,14.282,14.167,14.217,138522,0
2017-01-19,14.227,14.227,14.129,14.129,110528,0
2017-01-20,14.167,14.177,14.036,14.063,160679,0
2017-01-23,14.119,14.177,14.063,14.063,141909,0
2017-01-24,14.147,14.147,14.081,14.081,141268,0
2017-01-25,14.147,14.292,14.147,14.247,180576,0
2017-01-26,14.33,14.388,14.278,14.35,220452,0
2017-01-27,14.368,14.368,14.32,14.368,119013,0
2017-01-30,14.408,14.448,14.368,14.408,137136,0
2017-01-31,14.457,14.466,14.32,14.408,155827,0
2017-02-01,14.428,14.493,14.398,14.418,138937,0
2017-02-02,14.418,14.502,14.418,14.428,128636,0
2017-02-03,14.512,14.541,14.438,14.457,118933,0
2017-02-06,14.493,14.502,14.31,14.378,149135,0
2017-02-07,14.358,14.358,14.272,14.282,120452,0
2017-02-08,14.32,14.34,14.237,14.301,191074,0
2017-02-09,14.301,14.378,14.217,14.237,225252,0
2017-02-10,14.301,14.398,14.264,14.398,129352,0
2017-02-13,14.418,14.418,14.33,14.368,144064,0
2017-02-14,14.388,14.502,14.382,14.502,141111,0
2017-02-15,14.521,14.561,14.483,14.551,202343,0
2017-02-16,14.614,14.614,14.47,14.516,159052,0
2017-02-17,14.546,14.594,14.516,14.584,138999,0
2017-02-21,14.594,14.699,14.582,14.699,140253,0
2017-02-22,14.69,14.718,14.664,14.718,216199,0
2017-02-23,14.758,14.768,14.644,14.664,203540,0
2017-02-24,14.673,14.738,14.644,14.709,93408,0
2017-02-27,14.748,14.768,14.709,14.728,119891,0
2017-02-28,14.748,14.826,14.728,14.758,179398,0
2017-03-01,14.816,14.836,14.758,14.796,156371,0
2017-03-02,14.796,14.856,14.738,14.748,125116,0
2017-03-03,14.786,14.911,14.758,14.911,125681,0
2017-03-06,14.892,14.892,14.762,14.768,169369,0
2017-03-07,14.748,14.768,14.709,14.748,133213,0
2017-03-08,14.786,14.786,14.728,14.748,130335,0
2017-03-09,14.709,14.728,14.546,14.624,142814,0
2017-03-10,14.673,14.768,14.604,14.758,146410,0
2017-03-13,14.748,14.748,14.699,14.718,105047,0
2017-03-14,14.718,14.738,14.574,14.634,97390,0
2017-03-15,14.673,14.709,14.565,14.681,173729,0
2017-03-16,14.728,14.846,14.728,14.846,109914,0
2017-03-17,14.836,14.998,14.806,14.998,111937,0
2017-03-20,14.988,14.998,14.884,14.901,120870,0
2017-03-21,14.94,14.94,14.748,14.768,229417,0
2017-03-22,14.787,14.867,14.71,14.867,101540,0
2017-03-23,14.867,14.932,14.769,14.777,136232,0
2017-03-24,14.847,14.877,14.777,14.787,74909,0
2017-03-27,14.682,14.776,14.682,14.719,137799,0
2017-03-28,14.719,14.837,14.719,14.837,143976,0
2017-03-29,14.857,14.857,14.769,14.787,129616,0
2017-03-30,14.777,14.807,14.624,14.624,190870,0
2017-03-31,14.674,14.719,14.604,14.691,156121,0
2017-04-03,14.71,14.71,14.585,14.614,123127,0
2017-04-04,14.604,14.614,14.526,14.604,99742,0
2017-04-05,14.634,14.634,14.381,14.441,377261,0
2017-04-06,14.488,14.507,14.381,14.411,143704,0
2017-04-07,14.391,14.401,14.323,14.381,216871,0
2017-04-10,14.411,14.451,14.381,14.421,119543,0
2017-04-11,14.411,14.478,14.401,14.441,97742,0
2017-04-12,14.478,14.507,14.411,14.411,194303,0
2017-04-13,14.411,14.431,14.361,14.361,125674,0
2017-04-17,14.371,14.401,14.323,14.343,98419,0
2017-04-18,14.323,14.371,14.313,14.371,69540,0
2017-04-19,14.381,14.615,14.371,14.431,112752,0
2017-04-20,14.441,14.489,14.421,14.489,54608,0
2017-04-21,14.461,14.47,14.401,14.421,90245,0
2017-04-24,14.498,14.557,14.461,14.508,98805,0
2017-04-25,14.537,14.565,14.498,14.557,65986,0
2017-04-26,14.547,14.547,14.461,14.461,92721,0
2017-04-27,14.479,14.481,14.431,14.479,67879,0
2017-04-28,14.479,14.498,14.411,14.498,66715,0
2017-05-01,14.489,14.498,14.451,14.479,83716,0
2017-05-02,14.461,14.479,14.431,14.461,80430,0
2017-05-03,14.441,14.451,14.371,14.411,73492,0
2017-05-04,14.411,14.411,14.275,14.304,118524,0
2017-05-05,14.333,14.371,14.295,14.304,100131,0
2017-05-08,14.333,14.333,14.266,14.275,119204,0
2017-05-09,14.285,14.333,14.275,14.323,92448,0
2017-05-10,14.343,14.379,14.333,14.371,98743,0
2017-05-11,14.361,14.498,14.361,14.461,90357,0
2017-05-12,14.47,14.575,14.421,14.47,79501,0
2017-05-15,14.527,14.547,14.401,14.421,91727,0
2017-05-16,14.461,14.468,14.353,14.451,136946,0
2017-05-17,14.391,14.431,14.333,14.391,112837,0
2017-05-18,14.381,14.451,14.353,14.421,75125,0
2017-05-19,14.421,14.47,14.396,14.411,65690,0
2017-05-22,14.452,14.471,14.402,14.422,70192,0
2017-05-23,14.462,14.587,14.432,14.567,79823,0
2017-05-24,14.539,14.539,14.452,14.462,97929,0
2017-05-25,14.519,14.637,14.519,14.627,109743,0
2017-05-26,14.617,14.657,14.587,14.607,58985,0
2017-05-30,14.607,14.657,14.499,14.657,97432,0
2017-05-31,14.647,14.657,14.529,14.559,151711,0
2017-06-01,14.567,14.627,14.509,14.567,92495,0
2017-06-02,14.577,14.582,14.499,14.559,63358,0
2017-06-05,14.539,14.647,14.519,14.647,128038,0
2017-06-06,14.607,14.607,14.567,14.577,62323,0
2017-06-07,14.597,14.647,14.577,14.647,54180,0
2017-06-08,14.617,14.637,14.577,14.617,68794,0
2017-06-09,14.617,14.667,14.499,14.539,82381,0
2017-06-12,14.587,14.657,14.559,14.647,91556,0
2017-06-13,14.637,14.685,14.58,14.647,48329,0
2017-06-14,14.667,14.676,14.597,14.617,119118,0
2017-06-15,14.597,14.647,14.577,14.647,75377,0
2017-06-16,14.637,14.647,14.49,14.549,70135,0
2017-06-19,14.509,14.559,14.48,14.519,74047,0
2017-06-20,14.509,14.657,14.509,14.597,97482,0
2017-06-21,14.62,14.66,14.542,14.542,140270,0
2017-06-22,14.58,14.62,14.364,14.384,96440,0
2017-06-23,14.464,14.473,14.384,14.444,69558,0
2017-06-26,14.444,14.473,14.306,14.316,103944,0
2017-06-27,14.346,14.414,14.267,14.316,71767,0
2017-06-28,14.306,14.444,14.306,14.424,118217,0
2017-06-29,14.454,14.473,14.355,14.374,121749,0
2017-06-30,14.404,14.63,14.379,14.63,142878,0
2017-07-03,14.67,14.718,14.59,14.718,59407,0
2017-07-05,14.718,14.718,14.502,14.502,116719,0
2017-07-06,14.552,14.562,14.384,14.473,109837,0
2017-07-07,14.502,14.64,14.394,14.64,114212,0
2017-07-10,14.64,14.679,14.59,14.64,90927,0
2017-07-11,14.62,14.688,14.62,14.65,49469,0
2017-07-12,14.679,14.708,14.64,14.708,59718,0
2017-07-13,14.708,14.738,14.64,14.698,60646,0
2017-07-14,14.679,14.721,14.64,14.718,77182,0
2017-07-17,14.718,14.776,14.59,14.708,72624,0
2017-07-18,14.688,14.718,14.64,14.708,65890,0
2017-07-19,14.718,14.738,14.66,14.67,69419,0
2017-07-20,14.708,14.728,14.481,14.511,129520,0
2017-07-21,14.561,14.58,14.511,14.57,67228,0
2017-07-24,14.61,14.61,14.521,14.532,73670,0
2017-07-25,14.57,14.65,14.541,14.65,56141,0
2017-07-26,14.688,14.718,14.64,14.718,67701,0
2017-07-27,14.708,14.708,14.61,14.623,52768,0
2017-07-28,14.63,14.708,14.62,14.67,47237,0
2017-07-31,14.64,14.738,14.63,14.65,88219,0
2017-08-01,14.708,14.748,14.679,14.698,88026,0
2017-08-02,14.718,14.733,14.6,14.65,49696,0
2017-08-03,14.67,14.698,14.64,14.679,82212,0
2017-08-04,14.67,14.708,14.61,14.62,79294,0
2017-08-07,14.65,14.664,14.59,14.611,49276,0
2017-08-08,14.63,14.63,14.551,14.551,83230,0
2017-08-09,14.541,14.61,14.453,14.491,72721,0
2017-08-10,14.501,14.501,14.354,14.383,100351,0
2017-08-11,14.344,14.6,14.344,14.6,162649,0
2017-08-14,14.63,14.67,14.561,14.58,58498,0
2017-08-15,14.63,14.635,14.481,14.6,110258,0
2017-08-16,14.59,14.64,14.531,14.561,58817,0
2017-08-17,14.58,14.61,14.511,14.521,66160,0
2017-08-18,14.511,14.62,14.51,14.62,62893,0
2017-08-21,14.59,14.59,14.511,14.58,37409,0
2017-08-22,14.6,14.63,14.561,14.59,53235,0
2017-08-23,14.57,14.65,14.541,14.65,90112,0
2017-08-24,14.63,14.63,14.584,14.59,46922,0
2017-08-25,14.6,14.61,14.521,14.521,51341,0
2017-08-28,14.57,14.719,14.521,14.719,138717,0
2017-08-29,14.67,14.719,14.63,14.66,62532,0
2017-08-30,14.62,14.63,14.59,14.6,58307,0
2017-08-31,14.64,14.679,14.59,14.679,151475,0
2017-09-01,14.689,14.699,14.63,14.679,69753,0
2017-09-05,14.679,14.679,14.521,14.64,102925,0
2017-09-06,14.63,14.63,14.561,14.59,59084,0
2017-09-07,14.57,14.66,14.57,14.66,50419,0
2017-09-08,14.65,14.699,14.64,14.679,46323,0
2017-09-11,14.679,14.739,14.65,14.66,52246,0
2017-09-12,14.699,14.739,14.62,14.689,54238,0
2017-09-13,14.67,14.699,14.62,14.67,55522,0
2017-09-14,14.65,14.689,14.61,14.63,45965,0
2017-09-15,14.65,14.677,14.61,14.64,47224,0
2017-09-18,14.64,14.689,14.561,14.59,70701,0
2017-09-19,14.58,14.61,14.561,14.561,60854,0
2017-09-20,14.59,14.6,14.521,14.57,77127,0
2017-09-21,14.59,14.605,14.511,14.511,43725,0
2017-09-22,14.57,14.799,14.57,14.72,70166,0
2017-09-25,14.7,14.76,14.7,14.72,80885,0
2017-09-26,14.74,14.74,14.62,14.649,82693,0
2017-09-27,14.64,14.71,14.64,14.65,58157,0
2017-09-28,14.65,14.879,14.62,14.849,148078,0
2017-09-29,14.859,14.879,14.74,14.869,101913,0
2017-10-02,14.899,14.899,14.779,14.789,55942,0
2017-10-03,14.819,14.819,14.74,14.789,75679,0
2017-10-04,14.829,14.829,14.71,14.76,69930,0
2017-10-05,14.779,14.779,14.68,14.69,90215,0
2017-10-06,14.72,14.756,14.69,14.74,51094,0
2017-10-09,14.76,14.809,14.73,14.799,53818,0
2017-10-10,14.819,14.849,14.788,14.829,36986,0
2017-10-11,14.809,14.829,14.76,14.77,64213,0
2017-10-12,14.799,14.799,14.73,14.73,57229,0
2017-10-13,14.77,14.77,14.693,14.71,47175,0
2017-10-16,14.72,14.779,14.71,14.76,47686,0
2017-10-17,14.73,14.755,14.69,14.69,57461,0
2017-10-18,14.69,14.71,14.66,14.69,58437,0
2017-10-19,14.66,14.71,14.629,14.71,34317,0
2017-10-20,14.7,14.72,14.63,14.67,50090,0
2017-10-23,14.68,14.7899,14.68,14.75,54855,0
2017-10-24,14.78,14.8,14.74,14.782,50063,0
2017-10-25,14.79,14.79,14.66,14.67,63419,0
2017-10-26,14.68,14.68,14.55,14.55,80700,0
2017-10-27,14.6,14.69,14.58,14.65,70089,0
2017-10-30,14.62,14.67,14.56,14.67,87434,0
2017-10-31,14.65,14.67,14.55,14.55,126058,0
2017-11-01,14.56,14.59,14.51,14.54,89685,0
2017-11-02,14.55,14.57,14.3901,14.45,188772,0
2017-11-03,14.5,14.5,14.38,14.41,124634,0
2017-11-06,14.38,14.41,14.33,14.39,113596,0
2017-11-07,14.37,14.47,14.37,14.45,108455,0
2017-11-08,14.48,14.48,14.3,14.33,116722,0
2017-11-09,14.35,14.36,14.25,14.25,134212,0
2017-11-10,14.24,14.2432,14.16,14.2,140424,0
