Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.62,10.658,10.607,10.625,144995,0
2005-02-28,10.658,10.675,10.607,10.625,139605,0
2005-03-01,10.613,10.713,10.613,10.62,75032,0
2005-03-02,10.617,10.675,10.613,10.617,88514,0
2005-03-03,10.669,10.719,10.613,10.658,115320,0
2005-03-04,10.564,10.683,10.533,10.588,124090,0
2005-03-07,10.588,10.646,10.539,10.574,106048,0
2005-03-08,10.574,10.607,10.521,10.521,107235,0
2005-03-09,10.521,10.617,10.521,10.556,182937,0
2005-03-10,10.556,10.601,10.475,10.533,132181,0
2005-03-11,10.574,10.574,10.345,10.386,195575,0
2005-03-14,10.403,10.427,10.225,10.28,135892,0
2005-03-15,10.314,10.505,10.26,10.294,361146,0
2005-03-16,10.268,10.28,10.118,10.123,182594,0
2005-03-17,10.129,10.136,10.015,10.136,102676,0
2005-03-18,10.136,10.18,10.081,10.09,108072,0
2005-03-21,10.09,10.09,9.887,9.922,193048,0
2005-03-22,9.853,9.915,9.812,9.899,211094,0
2005-03-23,9.848,9.872,9.509,9.547,242112,0
2005-03-24,9.547,9.649,9.533,9.58,167083,0
2005-03-28,9.58,9.58,9.3112,9.4288,246666,0
2005-03-29,9.3622,9.565,9.3622,9.56,133533,0
2005-03-30,9.4862,9.842,9.4862,9.781,152584,0
2005-03-31,9.755,10.075,9.755,10.053,85818,0
2005-04-01,10.068,10.154,9.976,10.019,46203,0
2005-04-04,10.034,10.154,10.034,10.095,86494,0
2005-04-05,10.09,10.1,10.034,10.053,101159,0
2005-04-06,10.027,10.111,9.903,10.034,118362,0
2005-04-07,10.019,10.09,10.015,10.053,78901,0
2005-04-08,10.118,10.118,9.937,9.956,76375,0
2005-04-11,9.944,9.962,9.863,9.899,112799,0
2005-04-12,9.879,9.937,9.818,9.818,127124,0
2005-04-13,9.823,9.962,9.823,9.863,81271,0
2005-04-14,9.823,9.915,9.708,9.781,90708,0
2005-04-15,9.781,9.982,9.681,9.767,86664,0
2005-04-18,9.812,9.842,9.681,9.693,139605,0
2005-04-19,9.681,9.863,9.681,9.793,88009,0
2005-04-20,9.805,10.068,9.738,9.949,165401,0
2005-04-21,10.001,10.111,9.956,10.047,108739,0
2005-04-22,10.047,10.068,9.887,9.937,48387,0
2005-04-25,9.944,9.982,9.848,9.858,63563,0
2005-04-26,9.879,10.189,9.848,10.006,266903,0
2005-04-27,9.982,10.118,9.982,10.061,72164,0
2005-04-28,10.034,10.154,10.006,10.034,78566,0
2005-04-29,10.149,10.149,10.001,10.118,49231,0
2005-05-02,10.149,10.154,10.1,10.118,45688,0
2005-05-03,10.1,10.142,10.001,10.061,61710,0
2005-05-04,10.034,10.09,9.994,10.085,60860,0
2005-05-05,10.081,10.118,10.047,10.09,47720,0
2005-05-06,9.982,10.001,9.755,9.781,256614,0
2005-05-09,9.722,9.722,9.3072,9.373,447298,0
2005-05-10,9.3903,9.4415,9.3347,9.4121,301295,0
2005-05-11,9.419,9.4793,9.4121,9.4524,128473,0
2005-05-12,9.419,9.4793,9.3982,9.4604,143813,0
2005-05-13,9.3622,9.4338,9.3347,9.3795,105209,0
2005-05-16,9.3347,9.373,9.3072,9.3485,134210,0
2005-05-17,9.3347,9.4051,9.3112,9.3622,172137,0
2005-05-18,9.3795,9.419,9.3485,9.419,143992,0
2005-05-19,9.4121,9.526,9.3982,9.526,138927,0
2005-05-20,9.539,9.547,9.4962,9.533,93238,0
2005-05-23,9.533,9.573,9.514,9.539,81271,0
2005-05-24,9.543,9.899,9.526,9.632,321693,0
2005-05-25,9.688,9.688,9.519,9.596,136734,0
2005-05-26,9.573,9.681,9.553,9.681,58336,0
2005-05-27,9.688,9.767,9.668,9.738,118869,0
2005-05-31,9.787,9.793,9.675,9.767,97955,0
2005-06-01,9.703,9.887,9.703,9.823,166747,0
2005-06-02,9.818,9.866,9.722,9.805,74184,0
2005-06-03,9.793,9.842,9.775,9.775,67105,0
2005-06-06,9.805,9.842,9.775,9.842,81271,0
2005-06-07,9.848,9.866,9.76,9.812,153264,0
2005-06-08,9.799,9.866,9.781,9.829,55302,0
2005-06-09,9.805,10.118,9.767,9.987,189676,0
2005-06-10,9.872,9.899,9.767,9.823,119370,0
2005-06-13,9.787,9.812,9.662,9.675,84804,0
2005-06-14,9.656,9.76,9.656,9.734,80591,0
2005-06-15,9.729,9.749,9.596,9.632,89866,0
2005-06-16,9.649,9.829,9.614,9.787,145166,0
2005-06-17,9.767,9.915,9.755,9.899,66592,0
2005-06-20,9.922,10.034,9.848,10.011,103524,0
2005-06-21,10.006,10.18,9.899,10.068,344627,0
2005-06-22,10.011,10.081,9.775,9.853,127293,0
2005-06-23,9.823,9.899,9.805,9.805,108914,0
2005-06-24,9.872,9.899,9.793,9.866,94586,0
2005-06-27,9.866,9.879,9.662,9.738,226600,0
2005-06-28,9.749,9.76,9.681,9.745,120381,0
2005-06-29,9.734,9.775,9.708,9.767,119539,0
2005-06-30,9.767,9.812,9.738,9.793,103188,0
2005-07-01,9.793,9.899,9.793,9.899,54794,0
2005-07-05,9.903,10.001,9.899,9.982,58000,0
2005-07-06,9.937,9.987,9.93,9.956,47553,0
2005-07-07,9.962,9.994,9.853,9.909,126114,0
2005-07-08,9.899,9.899,9.818,9.879,63563,0
2005-07-11,9.842,9.866,9.76,9.805,197095,0
2005-07-12,9.787,9.842,9.76,9.799,100322,0
2005-07-13,9.781,9.835,9.729,9.738,142641,0
2005-07-14,9.745,9.749,9.722,9.745,115320,0
2005-07-15,9.749,9.749,9.703,9.729,147359,0
2005-07-18,9.729,9.745,9.703,9.714,103681,0
2005-07-19,9.749,9.787,9.729,9.787,136402,0
2005-07-20,9.76,9.799,9.749,9.799,124263,0
2005-07-21,9.775,9.799,9.749,9.781,116849,0
2005-07-22,9.781,9.799,9.755,9.781,130839,0
2005-07-25,9.787,9.829,9.767,9.781,105879,0
2005-07-26,9.787,9.994,9.755,9.962,300450,0
2005-07-27,9.949,9.962,9.899,9.899,137414,0
2005-07-28,9.899,9.949,9.887,9.949,114824,0
2005-07-29,9.956,9.987,9.842,9.987,99142,0
2005-08-01,9.962,9.962,9.858,9.922,100322,0
2005-08-02,9.899,9.956,9.899,9.937,100988,0
2005-08-03,9.879,9.976,9.858,9.976,109931,0
2005-08-04,9.962,9.994,9.899,9.966,77052,0
2005-08-05,9.949,9.982,9.93,9.971,36926,0
2005-08-08,9.987,9.994,9.842,9.863,87839,0
2005-08-09,9.899,9.922,9.829,9.892,88009,0
2005-08-10,9.922,9.922,9.848,9.892,87676,0
2005-08-11,9.903,10.006,9.892,9.966,64914,0
2005-08-12,9.922,9.93,9.872,9.899,73846,0
2005-08-15,9.899,9.982,9.842,9.982,138763,0
2005-08-16,9.982,9.982,9.872,9.903,77387,0
2005-08-17,9.93,9.944,9.866,9.899,59855,0
2005-08-18,9.899,9.944,9.853,9.899,88695,0
2005-08-19,9.909,9.922,9.863,9.879,57828,0
2005-08-22,9.866,9.949,9.866,9.949,95770,0
2005-08-23,9.949,10.053,9.922,10.011,214795,0
2005-08-24,9.987,10.047,9.899,9.949,104706,0
2005-08-25,9.956,9.956,9.872,9.899,102676,0
2005-08-26,9.937,9.966,9.899,9.956,84637,0
2005-08-29,9.93,9.966,9.903,9.944,75874,0
2005-08-30,9.922,9.976,9.899,9.962,69122,0
2005-08-31,9.944,9.966,9.887,9.922,121399,0
2005-09-01,9.93,9.982,9.903,9.915,75700,0
2005-09-02,9.937,10.011,9.937,9.994,79411,0
2005-09-06,10.027,10.075,10.011,10.075,91719,0
2005-09-07,10.075,10.136,10.047,10.123,150732,0
2005-09-08,10.123,10.196,10.118,10.196,153422,0
2005-09-09,10.129,10.253,10.123,10.209,137918,0
2005-09-12,10.242,10.242,10.166,10.202,132016,0
2005-09-13,10.202,10.242,10.142,10.18,191028,0
2005-09-14,10.184,10.184,10.111,10.142,124767,0
2005-09-15,10.166,10.166,10.047,10.081,162707,0
2005-09-16,10.075,10.118,10.075,10.105,90708,0
2005-09-19,10.09,10.123,10.061,10.105,98463,0
2005-09-20,10.111,10.118,10.034,10.068,147359,0
2005-09-21,10.015,10.068,9.976,10.011,146679,0
2005-09-22,10.034,10.068,9.976,10.015,128473,0
2005-09-23,10.061,10.118,9.903,9.971,204854,0
2005-09-26,10.034,10.118,9.887,9.915,153763,0
2005-09-27,9.892,10.015,9.842,9.879,285776,0
2005-09-28,9.879,9.949,9.863,9.887,119370,0
2005-09-29,9.93,9.962,9.892,9.956,96100,0
2005-09-30,9.962,10.011,9.944,10.011,161188,0
2005-10-03,10.027,10.027,9.966,10.001,122574,0
2005-10-04,10.015,10.019,9.982,10.015,87169,0
2005-10-05,10.061,10.061,9.971,10.011,57159,0
2005-10-06,10.019,10.034,9.903,9.949,101835,0
2005-10-07,9.937,9.937,9.823,9.823,58168,0
2005-10-10,9.872,9.909,9.787,9.787,68793,0
2005-10-11,9.787,9.842,9.722,9.722,101159,0
2005-10-12,9.722,9.738,9.621,9.627,99308,0
2005-10-13,9.609,9.675,9.3844,9.4288,106215,0
2005-10-14,9.419,9.543,9.3903,9.4485,129991,0
2005-10-17,9.4733,9.601,9.4604,9.504,95770,0
2005-10-18,9.519,9.601,9.519,9.526,69801,0
2005-10-19,9.58,9.601,9.526,9.596,103861,0
2005-10-20,9.596,9.601,9.4862,9.514,81100,0
2005-10-21,9.4793,9.553,9.4793,9.553,85988,0
2005-10-24,9.533,9.565,9.4962,9.526,104706,0
2005-10-25,9.514,9.573,9.514,9.56,120050,0
2005-10-26,9.539,9.547,9.4485,9.4912,145669,0
2005-10-27,9.4733,9.519,9.4733,9.4733,127803,0
2005-10-28,9.514,9.553,9.4793,9.547,205361,0
2005-10-31,9.547,9.596,9.4733,9.547,122238,0
2005-11-01,9.58,9.835,9.56,9.639,218841,0
2005-11-02,9.639,9.662,9.614,9.644,113977,0
2005-11-03,9.649,9.662,9.614,9.662,68624,0
2005-11-04,9.662,9.734,9.614,9.649,111112,0
2005-11-07,9.621,9.698,9.547,9.627,121225,0
2005-11-08,9.609,9.693,9.596,9.609,141463,0
2005-11-09,9.621,9.627,9.596,9.621,229807,0
2005-11-10,9.586,9.596,9.539,9.553,117683,0
2005-11-11,9.565,9.593,9.539,9.593,165567,0
2005-11-14,9.565,9.632,9.553,9.632,106729,0
2005-11-15,9.547,9.621,9.533,9.58,153264,0
2005-11-16,9.601,9.632,9.56,9.593,151745,0
2005-11-17,9.586,9.627,9.58,9.601,341923,0
2005-11-18,9.601,9.627,9.56,9.593,132356,0
2005-11-21,9.609,9.829,9.56,9.703,308539,0
2005-11-22,9.714,9.767,9.668,9.714,207882,0
2005-11-23,9.793,9.793,9.688,9.738,116336,0
2005-11-25,9.842,9.949,9.823,9.879,84134,0
2005-11-28,9.903,9.93,9.775,9.829,206028,0
2005-11-29,9.853,9.853,9.781,9.823,214963,0
2005-11-30,9.829,9.829,9.688,9.722,228449,0
2005-12-01,9.738,9.781,9.722,9.749,180396,0
2005-12-02,9.781,9.818,9.738,9.755,136231,0
2005-12-05,9.793,9.793,9.749,9.749,115155,0
2005-12-06,9.76,9.781,9.749,9.775,623657,0
2005-12-07,9.787,9.812,9.722,9.722,290167,0
2005-12-08,9.755,9.812,9.734,9.812,197262,0
2005-12-09,9.775,9.842,9.738,9.76,173997,0
2005-12-12,9.775,9.805,9.693,9.738,164555,0
2005-12-13,9.745,9.775,9.675,9.76,165740,0
2005-12-14,9.749,9.767,9.703,9.767,163715,0
2005-12-15,9.767,9.823,9.76,9.781,79411,0
2005-12-16,9.781,9.848,9.755,9.793,110943,0
2005-12-19,9.799,9.829,9.749,9.787,154273,0
2005-12-20,9.799,9.818,9.76,9.76,157639,0
2005-12-21,9.781,9.818,9.775,9.793,110442,0
2005-12-22,9.899,9.93,9.749,9.823,251387,0
2005-12-23,9.922,9.922,9.805,9.842,224747,0
2005-12-27,9.863,9.937,9.775,9.863,352207,0
2005-12-28,9.863,9.903,9.787,9.858,247337,0
2005-12-29,9.866,9.903,9.863,9.887,172309,0
2005-12-30,9.887,10.51,9.872,10.337,1295029,0
2006-01-03,10.214,10.22,10.053,10.095,198271,0
2006-01-04,10.184,10.202,10.085,10.18,151574,0
2006-01-05,10.189,10.225,10.123,10.142,110601,0
2006-01-06,10.161,10.172,10.111,10.166,140615,0
2006-01-09,10.202,10.237,10.18,10.237,134036,0
2006-01-10,10.242,10.242,10.184,10.225,122070,0
2006-01-11,10.214,10.28,10.209,10.274,85651,0
2006-01-12,10.32,10.409,10.231,10.409,214625,0
2006-01-13,10.386,10.386,10.28,10.345,115828,0
2006-01-17,10.323,10.399,10.298,10.323,168599,0
2006-01-18,10.337,10.399,10.286,10.337,112625,0
2006-01-19,10.366,10.379,10.303,10.356,126956,0
2006-01-20,10.303,10.33,10.242,10.294,99980,0
2006-01-23,10.374,10.399,10.323,10.386,162533,0
2006-01-24,10.421,10.433,10.366,10.409,175513,0
2006-01-25,10.427,10.498,10.366,10.421,186644,0
2006-01-26,10.403,10.416,10.35,10.416,159158,0
2006-01-27,10.445,10.582,10.427,10.545,200469,0
2006-01-30,10.533,10.539,10.366,10.433,154443,0
2006-01-31,10.409,10.409,10.33,10.356,160509,0
2006-02-01,10.374,10.403,10.33,10.399,115666,0
2006-02-02,10.399,10.399,10.303,10.392,125776,0
2006-02-03,10.361,10.399,10.242,10.399,156628,0
2006-02-06,10.416,10.491,10.366,10.486,143992,0
2006-02-07,10.452,10.51,10.439,10.51,179562,0
2006-02-08,10.486,10.594,10.478,10.564,553687,0
2006-02-09,10.564,10.601,10.528,10.556,106384,0
2006-02-10,10.564,10.582,10.528,10.564,111617,0
2006-02-13,10.57,10.582,10.457,10.574,179224,0
2006-02-14,10.582,10.582,10.469,10.498,167589,0
2006-02-15,10.533,10.556,10.498,10.545,102345,0
2006-02-16,10.51,10.533,10.421,10.452,121898,0
2006-02-17,10.433,10.478,10.421,10.475,112120,0
2006-02-21,10.515,10.521,10.463,10.486,116675,0
2006-02-22,10.528,10.601,10.478,10.594,263022,0
2006-02-23,10.574,10.588,10.556,10.582,144324,0
2006-02-24,10.505,10.505,10.33,10.379,674915,0
2006-02-27,10.298,10.403,10.242,10.366,447465,0
2006-02-28,10.379,10.403,10.361,10.379,253238,0
2006-03-01,10.379,10.433,10.361,10.416,190519,0
2006-03-02,10.433,10.51,10.416,10.439,171639,0
2006-03-03,10.505,10.505,10.323,10.374,195744,0
2006-03-06,10.379,10.409,10.268,10.303,179900,0
2006-03-07,10.314,10.314,10.202,10.26,230814,0
2006-03-08,10.22,10.268,10.189,10.214,191028,0
2006-03-09,10.246,10.286,10.189,10.214,110267,0
2006-03-10,10.214,10.231,10.189,10.214,182594,0
2006-03-13,10.237,10.246,10.123,10.149,291005,0
2006-03-14,10.166,10.172,10.123,10.166,481696,0
2006-03-15,10.184,10.202,10.149,10.154,395878,0
2006-03-16,10.149,10.202,10.149,10.202,137074,0
2006-03-17,10.196,10.253,10.18,10.253,97280,0
2006-03-20,10.26,10.294,10.18,10.22,175513,0
2006-03-21,10.231,10.268,10.202,10.242,162367,0
2006-03-22,10.231,10.28,10.22,10.253,141622,0
2006-03-23,10.274,10.28,10.22,10.268,916349,0
2006-03-24,10.253,10.26,10.123,10.154,166747,0
2006-03-27,10.18,10.184,10.081,10.129,207379,0
2006-03-28,10.149,10.154,9.982,10.061,183780,0
2006-03-29,10.081,10.136,10.041,10.075,140449,0
2006-03-30,10.09,10.111,9.987,10.011,175851,0
2006-03-31,10.034,10.172,9.994,10.081,211261,0
2006-04-03,10.001,10.111,10.001,10.105,131680,0
2006-04-04,10.111,10.161,10.041,10.047,98463,0
2006-04-05,10.085,10.09,10.041,10.041,106729,0
2006-04-06,10.068,10.085,10.015,10.015,76717,0
2006-04-07,10.015,10.061,9.971,9.994,151066,0
2006-04-10,9.994,10.001,9.866,9.956,179224,0
2006-04-11,9.892,9.949,9.866,9.922,119370,0
2006-04-12,9.887,9.966,9.863,9.93,536827,0
2006-04-13,9.93,9.962,9.872,9.892,134711,0
2006-04-17,9.899,9.915,9.863,9.892,180565,0
2006-04-18,9.892,9.909,9.863,9.899,139605,0
2006-04-19,9.899,9.944,9.892,9.915,95603,0
2006-04-20,9.937,9.976,9.937,9.976,222722,0
2006-04-21,9.899,9.944,9.879,9.922,233006,0
2006-04-24,9.937,9.956,9.899,9.937,152584,0
2006-04-25,9.915,9.971,9.879,9.903,266062,0
2006-04-26,9.903,9.956,9.866,9.909,112799,0
2006-04-27,9.903,10.068,9.879,9.966,204677,0
2006-04-28,9.915,10.001,9.903,9.994,93911,0
2006-05-01,10.001,10.061,9.93,9.971,93911,0
2006-05-02,9.971,10.006,9.944,9.982,91890,0
2006-05-03,9.982,9.987,9.922,9.982,77724,0
2006-05-04,9.976,9.994,9.944,9.987,91890,0
2006-05-05,9.994,10.047,9.987,10.011,88514,0
2006-05-08,10.019,10.041,9.976,10.011,132181,0
2006-05-09,10.034,10.041,9.971,10.019,126619,0
2006-05-10,10.034,10.034,9.909,9.971,156128,0
2006-05-11,9.944,9.982,9.909,9.915,106215,0
2006-05-12,9.937,9.976,9.872,9.892,203335,0
2006-05-15,9.903,9.971,9.799,9.842,89866,0
2006-05-16,9.866,9.903,9.781,9.799,86324,0
2006-05-17,9.812,9.835,9.708,9.729,114138,0
2006-05-18,9.714,9.799,9.693,9.703,250202,0
2006-05-19,9.688,9.734,9.644,9.662,108241,0
2006-05-22,9.644,9.668,9.56,9.621,154771,0
2006-05-23,9.644,9.688,9.609,9.639,124090,0
2006-05-24,9.639,9.681,9.565,9.609,134210,0
2006-05-25,9.565,9.714,9.56,9.693,217831,0
2006-05-26,9.703,9.738,9.662,9.693,80924,0
2006-05-30,9.693,9.708,9.609,9.639,149213,0
2006-05-31,9.621,9.693,9.621,9.675,118869,0
2006-06-01,9.639,9.688,9.632,9.656,121225,0
2006-06-02,9.693,9.767,9.681,9.693,131508,0
2006-06-05,9.714,9.745,9.681,9.693,100322,0
2006-06-06,9.714,9.722,9.662,9.681,109252,0
2006-06-07,9.693,9.693,9.644,9.681,112293,0
2006-06-08,9.681,9.698,9.639,9.656,134879,0
2006-06-09,9.681,9.738,9.675,9.708,219859,0
2006-06-12,9.745,9.767,9.703,9.708,109428,0
2006-06-13,9.688,9.722,9.596,9.601,199288,0
2006-06-14,9.627,9.649,9.573,9.601,123241,0
2006-06-15,9.621,9.668,9.601,9.627,227282,0
2006-06-16,9.662,9.662,9.609,9.639,340573,0
2006-06-19,9.649,9.693,9.627,9.662,80086,0
2006-06-20,9.688,9.693,9.614,9.639,132863,0
2006-06-21,9.662,9.668,9.593,9.644,127803,0
2006-06-22,9.644,9.649,9.565,9.58,76210,0
2006-06-23,9.553,9.553,9.4524,9.4674,195081,0
2006-06-26,9.509,9.514,9.4338,9.4674,133533,0
2006-06-27,9.4862,9.514,9.4051,9.4288,148541,0
2006-06-28,9.4862,9.4912,9.3903,9.4239,144324,0
2006-06-29,9.4793,9.627,9.4485,9.596,150565,0
2006-06-30,9.593,9.656,9.504,9.509,188837,0
2006-07-03,9.547,9.58,9.533,9.58,57318,0
2006-07-05,9.609,9.668,9.586,9.621,124593,0
2006-07-06,9.614,9.649,9.586,9.649,60522,0
2006-07-07,9.656,9.698,9.644,9.688,77387,0
2006-07-10,9.693,9.708,9.668,9.698,56479,0
2006-07-11,9.708,9.714,9.644,9.681,79411,0
2006-07-12,9.693,9.698,9.644,9.649,67105,0
2006-07-13,9.649,9.649,9.596,9.609,269592,0
2006-07-14,9.627,9.644,9.593,9.601,76375,0
2006-07-17,9.601,9.662,9.601,9.644,131680,0
2006-07-18,9.649,9.698,9.644,9.662,136565,0
2006-07-19,9.656,9.729,9.656,9.729,117178,0
2006-07-20,9.729,9.775,9.722,9.76,107065,0
2006-07-21,9.734,9.76,9.708,9.722,133367,0
2006-07-24,9.76,9.787,9.708,9.775,111437,0
2006-07-25,9.787,9.799,9.755,9.767,88009,0
2006-07-26,9.793,9.858,9.767,9.787,199288,0
2006-07-27,9.848,9.858,9.812,9.835,67105,0
2006-07-28,9.858,9.887,9.842,9.863,96945,0
2006-07-31,9.892,9.899,9.842,9.863,96781,0
2006-08-01,9.858,9.892,9.853,9.892,133698,0
2006-08-02,9.909,9.937,9.872,9.903,124593,0
2006-08-03,9.915,9.922,9.858,9.892,104029,0
2006-08-04,9.937,9.949,9.892,9.892,84974,0
2006-08-07,9.909,9.949,9.903,9.915,142468,0
2006-08-08,9.937,9.982,9.937,9.956,86999,0
2006-08-09,9.949,10.011,9.949,9.949,126284,0
2006-08-10,9.93,10.001,9.915,9.987,181244,0
2006-08-11,9.987,10.027,9.962,10.019,113299,0
2006-08-14,10.034,10.041,10.001,10.034,103188,0
2006-08-15,10.081,10.085,10.041,10.047,77387,0
2006-08-16,10.105,10.136,10.053,10.1,110442,0
2006-08-17,10.129,10.136,10.075,10.09,138763,0
2006-08-18,10.041,10.081,10.034,10.041,81436,0
2006-08-21,10.081,10.095,10.047,10.047,56141,0
2006-08-22,10.085,10.111,10.041,10.081,90535,0
2006-08-23,10.068,10.18,10.053,10.068,169445,0
2006-08-24,10.09,10.09,10.053,10.053,87340,0
2006-08-25,10.085,10.095,10.041,10.041,99809,0
2006-08-28,10.061,10.09,9.987,10.027,127293,0
2006-08-29,10.041,10.085,10.034,10.041,87839,0
2006-08-30,10.081,10.214,10.047,10.081,224582,0
2006-08-31,10.081,10.149,10.061,10.068,164555,0
2006-09-01,10.061,10.172,10.061,10.105,133367,0
2006-09-05,10.111,10.149,10.095,10.111,98969,0
2006-09-06,10.161,10.161,10.1,10.1,117178,0
2006-09-07,10.149,10.172,10.061,10.081,108914,0
2006-09-08,10.123,10.149,10.075,10.095,128473,0
2006-09-11,10.118,10.129,10.081,10.081,114824,0
2006-09-12,10.149,10.166,10.111,10.118,132016,0
2006-09-13,10.136,10.214,10.1,10.123,147526,0
2006-09-14,10.172,10.202,10.1,10.154,115320,0
2006-09-15,10.209,10.209,10.136,10.161,105713,0
2006-09-18,10.209,10.214,10.154,10.172,67947,0
2006-09-19,10.189,10.214,10.161,10.209,116165,0
2006-09-20,10.196,10.196,10.061,10.105,139769,0
2006-09-21,10.105,10.149,10.047,10.068,127968,0
2006-09-22,10.095,10.095,9.994,10.034,127293,0
2006-09-25,10.053,10.136,10.041,10.105,225257,0
2006-09-26,10.18,10.18,10.061,10.085,119206,0
2006-09-27,10.142,10.142,10.075,10.111,148708,0
2006-09-28,10.136,10.142,10.041,10.061,198780,0
2006-09-29,10.111,10.118,10.019,10.019,124090,0
2006-10-02,10.085,10.18,10.075,10.142,248859,0
2006-10-03,10.166,10.166,10.105,10.123,80924,0
2006-10-04,10.154,10.154,10.1,10.136,129823,0
2006-10-05,10.111,10.172,10.105,10.172,191700,0
2006-10-06,10.202,10.209,10.1,10.136,100988,0
2006-10-09,10.18,10.184,10.111,10.154,74685,0
2006-10-10,10.196,10.196,10.105,10.136,115666,0
2006-10-11,10.172,10.172,10.095,10.142,103524,0
2006-10-12,10.166,10.184,10.118,10.136,92398,0
2006-10-13,10.189,10.189,10.095,10.123,108407,0
2006-10-16,10.136,10.18,10.129,10.18,83964,0
2006-10-17,10.184,10.202,10.136,10.154,405489,0
2006-10-18,10.18,10.22,10.154,10.184,114652,0
2006-10-19,10.166,10.225,10.166,10.196,98635,0
2006-10-20,10.196,10.253,10.189,10.225,105713,0
2006-10-23,10.189,10.253,10.166,10.225,135553,0
2006-10-24,10.231,10.253,10.166,10.214,208894,0
2006-10-25,10.225,10.242,10.184,10.209,107739,0
2006-10-26,10.231,10.246,10.202,10.237,170629,0
2006-10-27,10.253,10.268,10.231,10.242,326403,0
2006-10-30,10.246,10.268,10.231,10.26,135720,0
2006-10-31,10.26,10.298,10.231,10.298,248691,0
2006-11-01,10.298,10.298,10.253,10.28,294715,0
2006-11-02,10.294,10.298,10.22,10.237,116506,0
2006-11-03,10.231,10.237,10.189,10.209,117854,0
2006-11-06,10.231,10.268,10.225,10.246,100818,0
2006-11-07,10.274,10.298,10.231,10.298,395373,0
2006-11-08,10.253,10.298,10.246,10.28,644567,0
2006-11-09,10.294,10.298,10.268,10.268,88514,0
2006-11-10,10.246,10.314,10.246,10.294,87676,0
2006-11-13,10.303,10.314,10.274,10.274,143646,0
2006-11-14,10.274,10.294,10.242,10.28,252567,0
2006-11-15,10.237,10.26,10.209,10.237,345130,0
2006-11-16,10.225,10.268,10.184,10.237,372445,0
2006-11-17,10.189,10.253,10.184,10.253,568358,0
2006-11-20,10.189,10.268,10.189,10.253,252734,0
2006-11-21,10.237,10.26,10.196,10.253,213113,0
2006-11-22,10.237,10.268,10.237,10.246,351026,0
2006-11-24,10.26,10.294,10.246,10.268,354902,0
2006-11-27,10.268,10.294,10.242,10.242,398406,0
2006-11-28,10.268,10.28,10.225,10.26,168431,0
2006-11-29,10.268,10.323,10.26,10.298,304321,0
2006-11-30,10.35,10.416,10.33,10.392,288305,0
2006-12-01,10.433,10.433,10.374,10.416,158994,0
2006-12-04,10.433,10.452,10.386,10.421,236548,0
2006-12-05,10.452,10.452,10.392,10.421,173997,0
2006-12-06,10.433,10.445,10.399,10.416,146508,0
2006-12-07,10.421,10.439,10.409,10.416,143992,0
2006-12-08,10.439,10.463,10.421,10.421,125776,0
2006-12-11,10.445,10.498,10.433,10.445,156297,0
2006-12-12,10.445,10.515,10.445,10.452,185121,0
2006-12-13,10.515,10.515,10.445,10.457,161522,0
2006-12-14,10.475,10.515,10.439,10.445,143813,0
2006-12-15,10.463,10.478,10.416,10.416,169105,0
2006-12-18,10.433,10.486,10.421,10.433,197772,0
2006-12-19,10.445,10.463,10.427,10.452,193048,0
2006-12-20,10.515,10.515,10.409,10.439,244639,0
2006-12-21,10.457,10.505,10.439,10.486,405657,0
2006-12-22,10.486,10.533,10.486,10.486,197432,0
2006-12-26,10.556,10.607,10.556,10.594,437184,0
2006-12-27,10.625,10.639,10.582,10.601,296408,0
2006-12-28,10.594,10.62,10.574,10.594,246831,0
2006-12-29,10.62,10.683,10.552,10.57,592795,0
2007-01-03,10.57,10.601,10.556,10.564,204010,0
2007-01-04,10.556,10.588,10.556,10.57,174675,0
2007-01-05,10.552,10.574,10.51,10.564,233511,0
2007-01-08,10.556,10.574,10.539,10.564,135892,0
2007-01-09,10.57,10.574,10.498,10.539,124431,0
2007-01-10,10.539,10.556,10.478,10.498,265887,0
2007-01-11,10.478,10.574,10.416,10.427,208051,0
2007-01-12,10.439,10.491,10.439,10.439,164555,0
2007-01-16,10.486,10.505,10.439,10.452,324556,0
2007-01-17,10.409,10.439,10.399,10.416,149882,0
2007-01-18,10.416,10.463,10.403,10.427,311073,0
2007-01-19,10.421,10.475,10.356,10.386,471916,0
2007-01-22,10.379,10.409,10.356,10.366,456738,0
2007-01-23,10.386,10.416,10.361,10.386,171810,0
2007-01-24,10.379,10.498,10.379,10.439,233850,0
2007-01-25,10.463,10.469,10.379,10.399,163715,0
2007-01-26,10.386,10.491,10.386,10.433,344627,0
2007-01-29,10.427,10.463,10.409,10.421,239251,0
2007-01-30,10.416,10.478,10.416,10.433,204342,0
2007-01-31,10.427,10.498,10.421,10.469,283250,0
2007-02-01,10.452,10.528,10.452,10.491,273302,0
2007-02-02,10.491,10.545,10.469,10.521,234187,0
2007-02-05,10.552,10.594,10.51,10.533,243121,0
2007-02-06,10.498,10.556,10.498,10.51,215807,0
2007-02-07,10.51,10.545,10.498,10.528,175172,0
2007-02-08,10.51,10.556,10.505,10.521,108579,0
2007-02-09,10.533,10.57,10.498,10.521,103188,0
2007-02-12,10.521,10.539,10.505,10.528,126165,0
2007-02-13,10.505,10.556,10.505,10.552,177837,0
2007-02-14,10.475,10.533,10.475,10.515,168942,0
2007-02-15,10.528,10.574,10.515,10.552,168431,0
2007-02-16,10.539,10.574,10.528,10.533,191536,0
2007-02-20,10.545,10.574,10.528,10.539,222053,0
2007-02-21,10.515,10.675,10.51,10.607,381545,0
2007-02-22,10.607,10.632,10.556,10.574,213450,0
2007-02-23,10.574,10.62,10.574,10.607,111950,0
2007-02-26,10.594,10.663,10.594,10.617,104370,0
2007-02-27,10.617,10.62,10.379,10.51,234522,0
2007-02-28,10.452,10.564,10.445,10.539,185964,0
2007-03-01,10.478,10.545,10.427,10.498,199853,0
2007-03-02,10.475,10.533,10.445,10.445,135892,0
2007-03-05,10.421,10.475,10.379,10.379,220362,0
2007-03-06,10.439,10.486,10.409,10.421,132016,0
2007-03-07,10.439,10.521,10.439,10.469,160345,0
2007-03-08,10.51,10.552,10.491,10.491,128309,0
2007-03-09,10.515,10.545,10.498,10.521,131340,0
2007-03-12,10.545,10.607,10.521,10.588,151238,0
2007-03-13,10.57,10.617,10.552,10.552,79581,0
2007-03-14,10.515,10.594,10.515,10.57,264199,0
2007-03-15,10.528,10.594,10.528,10.574,76041,0
2007-03-16,10.556,10.607,10.556,10.564,121061,0
2007-03-19,10.57,10.617,10.57,10.582,120050,0
2007-03-20,10.582,10.613,10.582,10.594,96100,0
2007-03-21,10.521,10.594,10.521,10.57,157136,0
2007-03-22,10.556,10.607,10.556,10.594,98463,0
2007-03-23,10.57,10.613,10.57,10.57,158149,0
2007-03-26,10.57,10.601,10.533,10.533,116849,0
2007-03-27,10.533,10.653,10.533,10.539,273640,0
2007-03-28,10.545,10.617,10.545,10.601,83461,0
2007-03-29,10.601,10.617,10.564,10.574,106559,0
2007-03-30,10.564,10.646,10.564,10.57,124090,0
2007-04-02,10.57,10.613,10.57,10.601,111778,0
2007-04-03,10.582,10.639,10.582,10.617,107909,0
2007-04-04,10.617,10.663,10.617,10.625,149386,0
2007-04-05,10.625,10.675,10.625,10.632,111617,0
2007-04-09,10.658,10.694,10.646,10.663,93739,0
2007-04-10,10.688,10.702,10.658,10.694,118700,0
2007-04-11,10.675,10.754,10.675,10.683,158490,0
2007-04-12,10.713,10.746,10.702,10.702,233166,0
2007-04-13,10.707,10.729,10.669,10.688,238739,0
2007-04-16,10.688,10.726,10.675,10.688,132690,0
2007-04-17,10.726,10.734,10.688,10.694,174332,0
2007-04-18,10.639,10.663,10.617,10.646,284435,0
2007-04-19,10.625,10.663,10.613,10.646,472596,0
2007-04-20,10.639,10.734,10.639,10.707,160173,0
2007-04-23,10.707,10.754,10.707,10.754,143147,0
2007-04-24,10.767,10.787,10.754,10.767,279035,0
2007-04-25,10.787,10.854,10.767,10.798,282246,0
2007-04-26,10.824,10.849,10.818,10.818,218000,0
2007-04-27,10.806,10.824,10.772,10.783,139435,0
2007-04-30,10.783,10.844,10.783,10.783,110267,0
2007-05-01,10.792,10.831,10.783,10.792,124431,0
2007-05-02,10.792,10.844,10.787,10.798,196754,0
2007-05-03,10.813,10.844,10.806,10.813,112799,0
2007-05-04,10.806,10.854,10.806,10.818,192376,0
2007-05-07,10.806,10.858,10.798,10.818,138763,0
2007-05-08,10.837,10.872,10.818,10.837,178549,0
2007-05-09,10.837,10.872,10.837,10.872,214625,0
2007-05-10,10.909,10.909,10.849,10.865,181924,0
2007-05-11,10.914,10.919,10.858,10.886,358615,0
2007-05-14,10.901,10.914,10.878,10.914,125776,0
2007-05-15,10.901,10.919,10.865,10.909,165740,0
2007-05-16,10.886,10.901,10.818,10.878,120050,0
2007-05-17,10.901,10.901,10.831,10.891,135053,0
2007-05-18,10.93,10.93,10.896,10.919,142128,0
2007-05-21,10.919,10.936,10.849,10.896,159835,0
2007-05-22,10.865,10.896,10.858,10.878,186307,0
2007-05-23,10.901,11.045,10.872,10.909,236385,0
2007-05-24,10.919,10.919,10.813,10.831,180065,0
2007-05-25,10.849,10.93,10.813,10.93,113134,0
2007-05-29,10.972,11.014,10.942,10.966,134711,0
2007-05-30,10.919,10.942,10.872,10.896,135553,0
2007-05-31,10.891,10.914,10.854,10.878,183611,0
2007-06-01,10.872,10.878,10.831,10.849,141116,0
2007-06-04,10.854,10.896,10.844,10.896,134378,0
2007-06-05,10.896,10.909,10.837,10.858,126956,0
2007-06-06,10.849,10.865,10.754,10.777,161854,0
2007-06-07,10.767,10.798,10.556,10.62,266062,0
2007-06-08,10.617,10.653,10.552,10.625,244132,0
2007-06-11,10.669,10.669,10.533,10.574,141116,0
2007-06-12,10.582,10.582,10.51,10.533,180565,0
2007-06-13,10.556,10.632,10.521,10.607,143646,0
2007-06-14,10.601,10.713,10.594,10.617,120719,0
2007-06-15,10.617,10.713,10.601,10.632,165740,0
2007-06-18,10.663,10.719,10.653,10.707,95428,0
2007-06-19,10.719,10.806,10.719,10.783,158149,0
2007-06-20,10.761,10.798,10.713,10.74,197262,0
2007-06-21,10.594,10.694,10.594,10.658,233006,0
2007-06-22,10.675,10.694,10.582,10.625,101496,0
2007-06-25,10.625,10.669,10.601,10.62,104706,0
2007-06-26,10.613,10.646,10.552,10.601,149213,0
2007-06-27,10.639,10.646,10.533,10.601,134879,0
2007-06-28,10.51,10.694,10.51,10.588,131680,0
2007-06-29,10.658,10.658,10.528,10.601,126114,0
2007-07-02,10.574,10.625,10.57,10.617,88854,0
2007-07-03,10.588,10.625,10.582,10.607,96271,0
2007-07-05,10.601,10.62,10.57,10.57,97955,0
2007-07-06,10.582,10.62,10.574,10.594,61366,0
2007-07-09,10.588,10.617,10.478,10.574,504790,0
2007-07-10,10.574,10.617,10.57,10.601,164901,0
2007-07-11,10.582,10.653,10.582,10.613,266903,0
2007-07-12,10.617,10.772,10.582,10.646,156297,0
2007-07-13,10.707,10.726,10.658,10.702,111273,0
2007-07-16,10.658,10.719,10.658,10.688,114987,0
2007-07-17,10.726,10.726,10.617,10.694,87676,0
2007-07-18,10.594,10.646,10.533,10.582,136402,0
2007-07-19,10.646,10.663,10.552,10.594,58336,0
2007-07-20,10.564,10.594,10.528,10.564,80591,0
2007-07-23,10.556,10.62,10.491,10.545,97280,0
2007-07-24,10.545,10.653,10.469,10.613,253405,0
2007-07-25,10.556,10.601,10.486,10.486,122238,0
2007-07-26,10.469,10.475,10.209,10.214,197095,0
2007-07-27,10.184,10.309,10.172,10.214,121225,0
2007-07-30,10.209,10.231,10.142,10.202,119206,0
2007-07-31,10.231,10.28,10.18,10.22,119370,0
2007-08-01,10.189,10.214,9.734,9.971,829177,0
2007-08-02,10.111,10.184,10.001,10.111,127968,0
2007-08-03,10.172,10.189,10.09,10.172,66428,0
2007-08-06,10.18,10.184,10.1,10.149,107065,0
2007-08-07,10.149,10.172,10.085,10.129,276681,0
2007-08-08,10.118,10.231,10.1,10.172,125439,0
2007-08-09,10.111,10.136,10.053,10.09,71660,0
2007-08-10,10.085,10.1,9.982,10.085,266733,0
2007-08-13,10.118,10.136,10.053,10.053,372608,0
2007-08-14,10.041,10.061,9.793,9.812,187489,0
2007-08-15,9.787,9.799,9.553,9.553,387793,0
2007-08-16,9.519,9.621,9.1982,9.3795,828846,0
2007-08-17,9.586,9.937,9.586,9.937,538174,0
2007-08-20,9.994,10.034,9.944,9.966,224747,0
2007-08-21,9.994,10.085,9.994,10.061,441728,0
2007-08-22,10.095,10.149,10.019,10.053,196423,0
2007-08-23,10.105,10.149,10.061,10.123,206708,0
2007-08-24,10.111,10.209,10.105,10.172,323376,0
2007-08-27,10.172,10.231,10.105,10.111,188497,0
2007-08-28,10.1,10.184,10.081,10.123,266222,0
2007-08-29,10.129,10.345,10.111,10.28,287807,0
2007-08-30,10.246,10.28,10.22,10.253,103861,0
2007-08-31,10.314,10.409,10.314,10.379,192041,0
2007-09-04,10.379,10.433,10.374,10.399,165740,0
2007-09-05,10.386,10.386,10.294,10.294,189441,0
2007-09-06,10.32,10.379,10.32,10.366,126956,0
2007-09-07,10.403,10.409,10.314,10.356,137744,0
2007-09-10,10.457,10.457,10.323,10.399,119709,0
2007-09-11,10.463,10.469,10.386,10.439,165909,0
2007-09-12,10.491,10.491,10.421,10.433,86324,0
2007-09-13,10.486,10.491,10.392,10.392,114652,0
2007-09-14,10.409,10.469,10.379,10.403,331641,0
2007-09-17,10.433,10.51,10.403,10.433,171810,0
2007-09-18,10.475,10.552,10.427,10.539,195744,0
2007-09-19,10.491,10.498,10.386,10.439,139684,0
2007-09-20,10.439,10.475,10.366,10.416,115497,0
2007-09-21,10.452,10.498,10.433,10.498,93574,0
2007-09-24,10.574,10.574,10.515,10.533,122220,0
2007-09-25,10.601,10.675,10.545,10.658,209658,0
2007-09-26,10.707,10.707,10.57,10.57,118700,0
2007-09-27,10.639,10.663,10.582,10.601,111950,0
2007-09-28,10.632,10.639,10.545,10.582,151238,0
2007-10-01,10.632,10.683,10.625,10.663,167806,0
2007-10-02,10.702,10.707,10.663,10.683,120552,0
2007-10-03,10.729,10.734,10.646,10.675,150565,0
2007-10-04,10.694,10.702,10.639,10.663,107568,0
2007-10-05,10.74,10.767,10.719,10.719,90708,0
2007-10-08,10.734,10.754,10.688,10.707,67778,0
2007-10-09,10.694,10.767,10.694,10.761,71993,0
2007-10-10,10.754,10.761,10.719,10.719,61543,0
2007-10-11,10.754,10.806,10.726,10.726,150221,0
2007-10-12,10.767,10.798,10.746,10.746,72665,0
2007-10-15,10.787,10.787,10.719,10.719,82447,0
2007-10-16,10.746,10.746,10.658,10.658,121061,0
2007-10-17,10.601,10.663,10.582,10.594,93238,0
2007-10-18,10.613,10.62,10.556,10.594,108579,0
2007-10-19,10.594,10.683,10.588,10.613,101159,0
2007-10-22,10.57,10.688,10.57,10.639,81436,0
2007-10-23,10.707,10.707,10.564,10.582,275998,0
2007-10-24,10.582,10.617,10.564,10.588,251557,0
2007-10-25,10.632,10.669,10.564,10.669,219859,0
2007-10-26,10.694,10.694,10.625,10.658,152584,0
2007-10-29,10.707,10.746,10.669,10.702,118185,0
2007-10-30,10.734,10.787,10.707,10.726,120216,0
2007-10-31,10.74,10.792,10.726,10.746,122070,0
2007-11-01,10.767,10.787,10.729,10.734,343460,0
2007-11-02,10.806,10.824,10.761,10.761,88854,0
2007-11-05,10.767,10.806,10.719,10.746,217156,0
2007-11-06,10.746,10.792,10.734,10.783,68460,0
2007-11-07,10.707,10.783,10.675,10.675,131175,0
2007-11-08,10.746,10.754,10.653,10.675,176016,0
2007-11-09,10.688,10.713,10.62,10.62,104530,0
2007-11-12,10.588,10.653,10.588,10.594,108579,0
2007-11-13,10.607,10.683,10.607,10.613,124439,0
2007-11-14,10.601,10.754,10.601,10.675,83800,0
2007-11-15,10.688,10.707,10.582,10.607,226097,0
2007-11-16,10.594,10.646,10.594,10.594,109593,0
2007-11-19,10.594,10.646,10.594,10.594,61366,0
2007-11-20,10.582,10.62,10.421,10.607,179900,0
2007-11-21,10.433,10.588,10.433,10.556,157810,0
2007-11-23,10.617,10.625,10.588,10.594,44507,0
2007-11-26,10.582,10.617,10.469,10.505,182937,0
2007-11-27,10.545,10.545,10.463,10.478,162533,0
2007-11-28,10.51,10.564,10.491,10.498,117097,0
2007-11-29,10.409,10.574,10.409,10.533,102004,0
2007-11-30,10.582,10.653,10.528,10.528,164904,0
2007-12-03,10.594,10.594,10.498,10.498,116537,0
2007-12-04,10.416,10.552,10.416,10.515,106898,0
2007-12-05,10.556,10.556,10.486,10.521,820921,0
2007-12-06,10.545,10.556,10.498,10.498,96271,0
2007-12-07,10.552,10.552,10.505,10.51,108914,0
2007-12-10,10.528,10.556,10.528,10.533,107909,0
2007-12-11,10.57,10.582,10.533,10.556,130329,0
2007-12-12,10.607,10.669,10.57,10.57,136902,0
2007-12-13,10.607,10.632,10.564,10.607,87676,0
2007-12-14,10.625,10.646,10.582,10.62,88009,0
2007-12-17,10.62,10.62,10.478,10.478,122238,0
2007-12-18,10.594,10.601,10.463,10.486,153264,0
2007-12-19,10.475,10.51,10.427,10.491,149882,0
2007-12-20,10.469,10.491,10.409,10.421,164391,0
2007-12-21,10.51,10.515,10.421,10.452,150349,0
2007-12-24,10.505,10.57,10.498,10.51,104530,0
2007-12-26,10.729,10.729,10.469,10.469,199221,0
2007-12-27,10.528,10.533,10.445,10.475,165060,0
2007-12-28,10.528,10.564,10.469,10.469,187860,0
2007-12-31,10.552,10.564,10.505,10.552,145908,0
2008-01-02,10.617,10.726,10.498,10.688,190183,0
2008-01-03,10.675,10.734,10.669,10.734,162515,0
2008-01-04,10.694,10.734,10.646,10.726,165426,0
2008-01-07,10.726,10.74,10.632,10.688,163206,0
2008-01-08,10.713,10.754,10.707,10.746,147104,0
2008-01-09,10.74,10.824,10.694,10.806,177201,0
2008-01-10,10.806,10.818,10.74,10.818,210923,0
2008-01-11,10.824,10.849,10.772,10.849,233683,0
2008-01-14,10.896,10.896,10.854,10.896,272092,0
2008-01-15,10.858,10.896,10.783,10.896,153931,0
2008-01-16,10.787,10.798,10.772,10.798,148445,0
2008-01-17,10.787,10.813,10.594,10.702,125546,0
2008-01-18,10.683,10.726,10.505,10.552,141643,0
2008-01-22,10.427,10.574,10.294,10.552,192135,0
2008-01-23,10.521,10.694,10.51,10.694,279853,0
2008-01-24,10.683,10.726,10.625,10.726,147714,0
2008-01-25,10.761,10.783,10.74,10.772,148541,0
2008-01-28,10.754,10.806,10.729,10.806,160374,0
2008-01-29,10.798,10.854,10.798,10.837,127202,0
2008-01-30,10.858,10.891,10.767,10.891,102392,0
2008-01-31,10.878,10.886,10.806,10.865,121660,0
2008-02-01,10.886,10.909,10.858,10.909,119539,0
2008-02-04,10.936,10.947,10.901,10.93,86208,0
2008-02-05,10.914,10.914,10.734,10.767,135508,0
2008-02-06,10.777,10.854,10.734,10.746,115885,0
2008-02-07,10.746,10.858,10.734,10.831,129376,0
2008-02-08,10.777,10.858,10.726,10.858,82531,0
2008-02-11,10.783,10.806,10.729,10.798,162713,0
2008-02-12,10.787,10.824,10.74,10.824,143876,0
2008-02-13,10.844,10.878,10.777,10.792,114304,0
2008-02-14,10.824,10.824,10.556,10.663,170496,0
2008-02-15,10.617,10.639,10.515,10.574,168904,0
2008-02-19,10.588,10.675,10.574,10.658,110909,0
2008-02-20,10.521,10.552,10.457,10.51,260230,0
2008-02-21,10.564,10.594,10.421,10.594,116060,0
2008-02-22,10.639,10.639,10.521,10.601,146007,0
2008-02-25,10.632,10.719,10.613,10.719,188667,0
2008-02-26,10.754,10.824,10.729,10.824,160509,0
2008-02-27,10.858,10.886,10.813,10.854,205184,0
2008-02-28,10.854,10.854,10.734,10.818,211937,0
2008-02-29,10.818,10.849,10.761,10.777,95603,0
2008-03-03,10.761,10.767,10.688,10.713,126098,0
2008-03-04,10.491,10.713,10.491,10.552,135553,0
2008-03-05,10.594,10.658,10.556,10.594,101159,0
2008-03-06,10.607,10.653,10.478,10.478,127308,0
2008-03-07,10.469,10.552,10.452,10.51,134977,0
2008-03-10,10.51,10.545,10.356,10.379,196926,0
2008-03-11,10.457,10.486,10.427,10.439,56479,0
2008-03-12,10.486,10.486,10.403,10.403,100650,0
2008-03-13,10.379,10.478,10.361,10.457,85651,0
2008-03-14,10.475,10.533,10.439,10.475,499809,0
2008-03-17,10.366,10.374,10.189,10.214,143110,0
2008-03-18,10.323,10.323,10.166,10.268,94924,0
2008-03-19,10.294,10.452,10.237,10.452,204677,0
2008-03-20,10.463,10.478,10.294,10.345,140953,0
2008-03-24,10.366,10.403,10.314,10.32,194226,0
2008-03-25,10.323,10.433,10.323,10.337,162873,0
2008-03-26,10.345,10.469,10.337,10.421,143311,0
2008-03-27,10.469,10.475,10.366,10.374,107281,0
2008-03-28,10.374,10.427,10.33,10.33,141622,0
2008-03-31,10.337,10.379,10.303,10.314,129317,0
2008-04-01,10.399,10.469,10.314,10.457,129823,0
2008-04-02,10.469,10.486,10.421,10.486,81512,0
2008-04-03,10.457,10.51,10.445,10.51,70135,0
2008-04-04,10.521,10.521,10.445,10.469,71824,0
2008-04-07,10.469,10.539,10.463,10.539,119033,0
2008-04-08,10.539,10.613,10.528,10.613,109252,0
2008-04-09,10.588,10.62,10.552,10.582,90535,0
2008-04-10,10.582,10.639,10.582,10.617,69122,0
2008-04-11,10.574,10.588,10.545,10.552,76976,0
2008-04-14,10.57,10.613,10.521,10.533,72409,0
2008-04-15,10.556,10.57,10.433,10.505,146605,0
2008-04-16,10.505,10.521,10.445,10.491,121865,0
2008-04-17,10.588,10.588,10.452,10.515,90407,0
2008-04-18,10.552,10.574,10.515,10.545,82338,0
2008-04-21,10.528,10.594,10.521,10.556,96505,0
2008-04-22,10.556,10.625,10.533,10.625,118073,0
2008-04-23,10.639,10.772,10.601,10.734,271748,0
2008-04-24,10.719,10.761,10.658,10.761,168802,0
2008-04-25,10.772,10.783,10.669,10.74,180419,0
2008-04-28,10.729,10.837,10.726,10.772,402503,0
2008-04-29,10.798,10.818,10.772,10.777,181886,0
2008-04-30,10.818,10.849,10.792,10.849,202112,0
2008-05-01,10.824,10.837,10.792,10.792,188909,0
2008-05-02,10.886,10.923,10.824,10.831,187881,0
2008-05-05,10.849,10.872,10.767,10.806,146343,0
2008-05-06,10.806,10.844,10.798,10.824,106673,0
2008-05-07,10.854,10.858,10.787,10.824,93787,0
2008-05-08,10.849,10.849,10.806,10.844,174158,0
2008-05-09,10.837,10.865,10.806,10.854,142249,0
2008-05-12,10.891,10.896,10.858,10.896,92923,0
2008-05-13,10.909,10.909,10.849,10.886,128783,0
2008-05-14,10.896,10.901,10.872,10.896,161900,0
2008-05-15,10.878,10.896,10.831,10.872,129438,0
2008-05-16,10.891,10.891,10.831,10.849,119525,0
2008-05-19,10.831,10.865,10.806,10.824,199624,0
2008-05-20,10.798,10.831,10.772,10.787,319110,0
2008-05-21,10.702,10.761,10.702,10.74,118588,0
2008-05-22,10.74,10.831,10.74,10.792,223869,0
2008-05-23,10.767,10.813,10.74,10.761,151149,0
2008-05-27,10.792,10.914,10.772,10.914,239810,0
2008-05-28,10.942,10.972,10.923,10.942,348852,0
2008-05-29,10.96,10.972,10.93,10.947,224458,0
2008-05-30,10.952,10.952,10.901,10.942,200546,0
2008-06-02,10.966,10.972,10.93,10.942,168484,0
2008-06-03,10.966,10.992,10.942,10.966,132715,0
2008-06-04,10.972,10.992,10.947,10.966,179242,0
2008-06-05,10.998,11.004,10.909,10.93,184686,0
2008-06-06,10.93,10.952,10.872,10.896,189429,0
2008-06-09,10.93,10.936,10.878,10.886,124943,0
2008-06-10,10.878,10.901,10.772,10.783,171064,0
2008-06-11,10.783,10.818,10.746,10.761,158583,0
2008-06-12,10.783,10.787,10.617,10.646,184207,0
2008-06-13,10.653,10.754,10.653,10.675,154329,0
2008-06-16,10.675,10.777,10.675,10.729,161378,0
2008-06-17,10.849,10.849,10.74,10.783,112721,0
2008-06-18,10.702,10.713,10.594,10.713,115221,0
2008-06-19,10.719,10.726,10.632,10.702,135080,0
2008-06-20,10.669,10.675,10.594,10.62,116014,0
2008-06-23,10.658,10.702,10.632,10.663,121964,0
2008-06-24,10.663,10.683,10.528,10.62,279165,0
2008-06-25,10.639,10.646,10.564,10.594,164605,0
2008-06-26,10.498,10.564,10.409,10.491,227547,0
2008-06-27,10.475,10.505,10.345,10.345,165186,0
2008-06-30,10.361,10.361,10.123,10.253,237528,0
2008-07-01,10.149,10.242,10.129,10.225,229931,0
2008-07-02,10.196,10.246,10.172,10.196,138712,0
2008-07-03,10.18,10.214,10.129,10.166,88214,0
2008-07-07,10.149,10.166,9.949,10.061,227340,0
2008-07-08,9.982,10.075,9.956,10.061,199207,0
2008-07-09,10.061,10.118,10.019,10.053,156775,0
2008-07-10,10.006,10.166,10.006,10.123,161444,0
2008-07-11,10.081,10.1,10.053,10.075,138337,0
2008-07-14,10.085,10.129,9.994,9.994,114443,0
2008-07-15,9.937,9.937,9.547,9.698,397214,0
2008-07-16,9.656,9.879,9.639,9.872,230694,0
2008-07-17,9.879,9.982,9.805,9.962,163642,0
2008-07-18,10.015,10.085,9.971,10.085,79577,0
2008-07-21,10.09,10.231,10.085,10.231,151126,0
2008-07-22,10.184,10.298,10.142,10.298,201351,0
2008-07-23,10.32,10.32,10.166,10.196,103402,0
2008-07-24,10.214,10.22,10.085,10.123,132291,0
2008-07-25,10.184,10.184,9.944,10.081,197570,0
2008-07-28,10.129,10.129,10.001,10.034,142848,0
2008-07-29,10.027,10.166,10.015,10.166,203732,0
2008-07-30,10.214,10.214,10.095,10.111,120449,0
2008-07-31,10.105,10.136,10.085,10.105,106572,0
2008-08-01,10.129,10.26,10.129,10.26,101158,0
2008-08-04,10.246,10.26,10.172,10.209,72229,0
2008-08-05,10.225,10.253,10.161,10.161,89614,0
2008-08-06,10.161,10.161,10.085,10.105,155610,0
2008-08-07,10.085,10.085,9.962,9.994,111420,0
2008-08-08,9.976,10.034,9.971,10.034,133850,0
2008-08-11,10.034,10.105,10.006,10.015,115713,0
2008-08-12,9.994,10.061,9.994,10.011,84678,0
2008-08-13,10.034,10.034,9.962,9.971,56318,0
2008-08-14,9.949,10.18,9.937,10.061,112382,0
2008-08-15,10.041,10.061,9.982,10.027,68379,0
2008-08-18,10.011,10.061,9.949,9.966,63004,0
2008-08-19,9.944,10.019,9.909,10.019,96504,0
2008-08-20,9.887,10.034,9.887,10.001,107309,0
2008-08-21,9.982,10.027,9.937,10.001,118458,0
2008-08-22,10.006,10.085,9.971,9.987,110318,0
2008-08-25,9.962,10.015,9.899,9.899,63004,0
2008-08-26,9.903,10.006,9.887,9.982,177318,0
2008-08-27,9.937,10.019,9.937,9.966,86507,0
2008-08-28,9.971,10.085,9.966,10.053,172034,0
2008-08-29,10.068,10.085,10.001,10.011,70511,0
2008-09-02,10.034,10.154,10.011,10.085,158047,0
2008-09-03,10.061,10.105,10.047,10.085,77128,0
2008-09-04,10.1,10.1,9.887,9.922,177804,0
2008-09-05,9.879,9.879,9.755,9.818,174251,0
2008-09-08,9.872,9.903,9.799,9.848,113587,0
2008-09-09,9.823,9.848,9.514,9.533,254684,0
2008-09-10,9.547,9.573,9.514,9.533,189278,0
2008-09-11,9.3416,9.586,9.3347,9.509,182603,0
2008-09-12,9.4962,9.4962,9.2588,9.3622,273530,0
2008-09-15,9.1982,9.1982,8.7874,8.8512,263818,0
2008-09-16,8.5596,8.5991,8.3027,8.4688,409997,0
2008-09-17,8.0544,8.1603,7.4781,7.5566,515114,0
2008-09-18,7.5684,7.6982,7.0762,7.6097,377935,0
2008-09-19,8.2141,8.541,8.0544,8.2097,383465,0
2008-09-22,8.3166,8.3563,8.2097,8.3027,190164,0
2008-09-23,8.3529,8.4759,8.2321,8.4469,268072,0
2008-09-24,8.392,8.4916,8.3529,8.392,181698,0
2008-09-25,8.3615,8.5821,8.3027,8.5343,149259,0
2008-09-26,8.4228,8.4582,8.392,8.392,259304,0
2008-09-29,8.2853,8.3102,7.0523,7.4135,410704,0
2008-09-30,7.4727,7.669,7.4499,7.5968,234258,0
2008-10-01,7.5205,8.108,7.4727,7.8874,182342,0
2008-10-02,7.7637,7.8818,7.716,7.7816,147135,0
2008-10-03,7.729,7.9246,7.7222,7.8997,190954,0
2008-10-06,7.8287,7.8287,6.358,7.0285,855689,0
2008-10-07,6.9871,7.0459,6.7616,6.8978,525385,0
2008-10-08,6.7616,6.8326,6.0557,6.6426,628888,0
2008-10-09,6.3521,6.7196,5.9906,6.3106,373237,0
2008-10-10,5.9311,5.9311,5.0414,5.7475,551268,0
2008-10-13,5.9607,6.8326,5.9607,6.7317,398698,0
2008-10-14,6.8803,7.2656,6.8803,7.2063,332088,0
2008-10-15,6.7616,6.8685,6.6253,6.6426,217602,0
2008-10-16,6.5242,6.6665,6.2338,6.6253,204777,0
2008-10-17,6.3763,7.2063,6.3106,6.8685,218214,0
2008-10-20,6.8685,7.2125,6.8685,7.1527,176089,0
2008-10-21,6.8385,7.1646,6.8326,7.1347,186256,0
2008-10-22,6.5301,6.6426,6.1147,6.4058,177273,0
2008-10-23,6.3521,6.3521,5.8776,6.1029,221048,0
2008-10-24,5.5337,5.9906,5.4328,5.9787,147978,0
2008-10-27,5.7295,5.9726,5.5871,5.8188,191218,0
2008-10-28,6.0318,6.2689,5.7353,6.2689,332543,0
2008-10-29,6.2278,6.5242,6.1327,6.4886,188474,0
2008-10-30,6.6072,6.892,6.5599,6.7022,295965,0
2008-10-31,6.6608,6.7196,6.548,6.6901,189732,0
2008-11-03,6.6962,6.9573,6.6845,6.8503,175692,0
2008-11-04,6.9097,7.0285,6.7675,6.969,264979,0
2008-11-05,6.9393,7.0579,6.8031,7.0579,132827,0
2008-11-06,6.8685,6.969,6.7143,6.8622,156873,0
2008-11-07,6.8446,6.8503,6.7079,6.7317,128011,0
2008-11-10,6.9039,6.9039,6.5541,6.8031,128120,0
2008-11-11,6.7317,6.7616,6.4706,6.6253,91915,0
2008-11-12,6.5541,6.5719,6.3521,6.3521,131650,0
2008-11-13,6.3702,6.5006,5.9433,6.4058,234197,0
2008-11-14,6.2755,6.3938,6.1446,6.3938,117781,0
2008-11-17,6.2158,6.2928,6.0437,6.1508,162251,0
2008-11-18,6.0915,6.2872,5.9074,6.0557,223716,0
2008-11-19,5.8006,5.8242,5.5752,5.6049,265954,0
2008-11-20,5.5991,5.5991,5.0892,5.3439,443076,0
2008-11-21,5.4093,5.4622,4.8934,5.3439,327784,0
2008-11-24,5.2314,5.7891,5.2314,5.7295,175383,0
2008-11-25,5.7592,5.9726,5.7176,5.9251,282936,0
2008-11-26,5.7944,6.1508,5.7944,6.0734,159955,0
2008-11-28,6.109,6.127,6.0615,6.0734,77793,0
2008-12-01,5.7771,5.9433,5.6822,5.7829,161304,0
2008-12-02,5.753,6.0973,5.753,6.008,181108,0
2008-12-03,5.9251,6.1688,5.872,6.1688,175649,0
2008-12-04,6.008,6.1624,5.9074,5.9433,98395,0
2008-12-05,5.7592,6.0318,5.7055,6.0198,148211,0
2008-12-08,6.3106,6.3106,6.0198,6.109,159418,0
2008-12-09,5.9607,6.0915,5.8188,5.9787,196390,0
2008-12-10,6.0142,6.2158,5.9963,6.2158,189228,0
2008-12-11,6.0795,6.2634,6.0795,6.109,135432,0
2008-12-12,5.872,6.3227,5.872,6.1923,175573,0
2008-12-15,6.0973,6.1568,6.0318,6.0795,144529,0
2008-12-16,6.0022,6.3521,6.0022,6.3405,136839,0
2008-12-17,6.2278,6.5242,6.2278,6.4946,165337,0
2008-12-18,6.4946,6.7022,6.4946,6.5837,196117,0
2008-12-19,6.5301,6.7022,6.5242,6.6371,281666,0
2008-12-22,6.7022,6.8208,6.5837,6.6135,176380,0
2008-12-23,6.6426,6.9276,6.6135,6.8385,292418,0
2008-12-24,6.9454,7.3316,6.8742,7.3316,89314,0
2008-12-26,7.2719,7.4135,7.1708,7.4135,237805,0
2008-12-29,7.4135,7.563,7.1646,7.2949,442947,0
2008-12-30,7.283,7.3492,7.1463,7.3255,308911,0
2008-12-31,7.978,7.978,7.1347,7.4664,178811,0
2009-01-02,7.3541,7.5447,7.2719,7.5447,141348,0
2009-01-05,7.563,7.563,7.4727,7.5205,124912,0
2009-01-06,7.4842,7.5846,7.4259,7.5846,217648,0
2009-01-07,7.5566,7.5566,7.307,7.4727,96598,0
2009-01-08,7.4382,7.4727,7.3378,7.4727,156043,0
2009-01-09,7.3965,7.444,7.2414,7.4019,172462,0
2009-01-12,7.4135,7.4135,7.283,7.307,149860,0
2009-01-13,7.2598,7.4727,7.2598,7.4727,129663,0
2009-01-14,7.3255,7.3903,7.1118,7.1408,243385,0
2009-01-15,7.0877,7.2476,6.892,7.2476,219965,0
2009-01-16,7.1296,7.3007,7.1296,7.3007,130078,0
2009-01-20,7.2598,7.4727,7.0877,7.2004,256021,0
2009-01-21,7.1765,7.3656,7.1408,7.3656,154697,0
2009-01-22,7.3541,7.3541,7.1296,7.2949,134184,0
2009-01-23,7.0523,7.2949,7.0523,7.2949,154740,0
2009-01-26,7.2361,7.4019,7.1463,7.319,303715,0
2009-01-27,7.378,7.444,7.3007,7.444,148373,0
2009-01-28,7.4135,7.5915,7.4135,7.5798,148897,0
2009-01-29,7.5324,7.5324,7.444,7.4727,97462,0
2009-01-30,7.5085,7.5509,7.3842,7.5025,110761,0
2009-02-02,7.3842,7.5085,7.3492,7.5085,103402,0
2009-02-03,7.4727,7.563,7.4611,7.563,148744,0
2009-02-04,7.5261,7.5915,7.4565,7.5324,181378,0
2009-02-05,7.444,7.5025,7.313,7.4565,283447,0
2009-02-06,7.4259,7.5205,7.4135,7.5205,265514,0
2009-02-09,7.4611,7.5324,7.3842,7.5324,221178,0
2009-02-10,7.1646,7.5915,7.1646,7.5915,212859,0
2009-02-11,7.5324,7.5915,7.5025,7.5915,146152,0
2009-02-12,7.4499,7.5261,7.3592,7.5261,317952,0
2009-02-13,7.4324,7.5205,7.3903,7.5205,167167,0
2009-02-17,7.4082,7.4135,6.8742,7.0877,389974,0
2009-02-18,7.0935,7.0935,6.6014,6.7791,464099,0
2009-02-19,6.8503,6.9039,6.5954,6.7735,345354,0
2009-02-20,6.536,6.5954,6.2338,6.5892,358356,0
2009-02-23,6.5657,6.6135,6.2338,6.3166,237597,0
2009-02-24,6.4946,6.8031,6.1688,6.8031,382028,0
2009-02-25,6.6371,6.7616,6.2872,6.6784,290458,0
2009-02-26,6.6426,6.7022,6.5422,6.6072,341786,0
2009-02-27,6.4946,6.5006,6.3286,6.459,244290,0
2009-03-02,6.3286,6.3996,5.8006,6.0557,368685,0
2009-03-03,5.9726,6.109,5.7829,6.0795,385644,0
2009-03-04,6.109,6.3286,6.0795,6.1862,437957,0
2009-03-05,5.9487,6.0734,5.9133,5.9787,229782,0
2009-03-06,5.9906,6.1147,5.8361,6.0142,352019,0
2009-03-09,5.9191,5.9963,5.771,5.9133,280263,0
2009-03-10,5.9787,6.1979,5.967,6.1979,187475,0
2009-03-11,6.1389,6.3166,6.0675,6.3166,142042,0
2009-03-12,6.2574,6.4235,6.2278,6.4116,252786,0
2009-03-13,6.3878,6.4886,6.3166,6.4529,129097,0
2009-03-16,6.4354,6.5719,6.4354,6.4946,304390,0
2009-03-17,6.5242,6.5837,6.4768,6.5541,98875,0
2009-03-18,6.4946,6.6426,6.2809,6.6371,280435,0
2009-03-19,6.619,6.6665,6.5541,6.6014,141241,0
2009-03-20,6.5422,6.5837,6.4706,6.5301,144794,0
2009-03-23,6.6426,6.7498,6.5837,6.7079,432682,0
2009-03-24,6.7433,6.9159,6.6728,6.8803,362892,0
2009-03-25,6.8858,7.0226,6.8803,6.9573,222597,0
2009-03-26,6.9632,7.0998,6.9454,7.0935,116873,0
2009-03-27,7.0046,7.0697,6.9334,7.0404,94863,0
2009-03-30,6.9454,6.9454,6.6487,6.9097,210898,0
2009-03-31,6.8858,6.9989,6.8091,6.9989,203504,0
2009-04-01,6.8326,7.0762,6.7554,7.0762,181584,0
2009-04-02,7.1054,7.2246,7.0641,7.1826,204608,0
2009-04-03,7.1296,7.2598,7.0523,7.2598,154061,0
2009-04-06,7.1826,7.2063,7.0877,7.2004,100517,0
2009-04-07,7.0697,7.1765,7.0697,7.1584,89056,0
2009-04-08,7.1882,7.2891,7.0935,7.2891,222129,0
2009-04-09,7.2777,7.4781,7.2777,7.4324,282910,0
2009-04-13,7.3592,7.5324,7.3007,7.4727,152473,0
2009-04-14,7.4135,7.5261,7.3592,7.444,107009,0
2009-04-15,7.3378,7.5509,7.2598,7.5385,216444,0
2009-04-16,7.5846,7.6577,7.515,7.6334,154800,0
2009-04-17,7.669,7.6801,7.5915,7.6334,129233,0
2009-04-20,7.5915,7.5915,7.3965,7.4499,118094,0
2009-04-21,7.3965,7.7044,7.3842,7.6515,224273,0
2009-04-22,7.6334,7.716,7.5324,7.6097,237006,0
2009-04-23,7.6152,7.7403,7.5915,7.7403,190954,0
2009-04-24,7.7403,7.7932,7.729,7.7932,173144,0
2009-04-27,7.6919,7.7103,7.515,7.6395,186848,0
2009-04-28,7.5915,7.6334,7.515,7.5509,122021,0
2009-04-29,7.6097,7.734,7.5915,7.6749,208948,0
2009-04-30,7.716,7.8997,7.6869,7.6982,230928,0
2009-05-01,7.6283,7.8355,7.6152,7.8173,133027,0
2009-05-04,7.8601,8.0784,7.8117,8.0784,206879,0
2009-05-05,7.978,8.0304,7.8997,7.9537,171688,0
2009-05-06,7.9829,8.108,7.9661,8.108,295007,0
2009-05-07,8.1191,8.2732,8.0969,8.1482,308563,0
2009-05-08,8.1671,8.6604,8.1553,8.6604,535007,0
2009-05-11,8.5712,8.5712,8.2448,8.2853,294419,0
2009-05-12,8.2853,8.3298,8.1553,8.1603,286545,0
2009-05-13,8.1553,8.1794,8.0969,8.1191,144797,0
2009-05-14,8.0615,8.1482,8.0058,8.1013,191196,0
2009-05-15,8.048,8.1906,8.036,8.0733,155457,0
2009-05-18,8.1603,8.392,8.1313,8.392,163019,0
2009-05-19,8.392,8.5343,8.3869,8.5165,213741,0
2009-05-20,8.4759,8.6478,8.4646,8.5165,308588,0
2009-05-21,8.4646,8.5712,8.3735,8.4646,167398,0
2009-05-22,8.4916,8.5104,8.3992,8.4688,150425,0
2009-05-26,8.4688,8.6478,8.4228,8.5935,186822,0
2009-05-27,8.5893,8.6604,8.5165,8.541,263890,0
2009-05-28,8.5485,8.5935,8.5104,8.5712,258742,0
2009-05-29,8.5774,8.6825,8.541,8.5991,207591,0
2009-06-01,8.6411,8.8079,8.6052,8.7951,428474,0
2009-06-02,8.7192,8.8614,8.7116,8.7533,258020,0
2009-06-03,8.7376,8.7793,8.6052,8.7072,128995,0
2009-06-04,8.7422,8.7422,8.6286,8.6889,224632,0
2009-06-05,8.7595,8.7793,8.6286,8.732,164957,0
2009-06-08,8.7192,8.7255,8.5712,8.6478,137037,0
2009-06-09,8.6123,8.7072,8.5893,8.7072,132836,0
2009-06-10,8.7192,8.7376,8.6889,8.7192,127723,0
2009-06-11,8.7192,8.7793,8.6724,8.7595,221709,0
2009-06-12,8.7841,8.8079,8.7422,8.766,157461,0
2009-06-15,8.6889,8.7007,8.5104,8.5228,204360,0
2009-06-16,8.5544,8.7007,8.5165,8.6286,204067,0
2009-06-17,8.6123,8.6286,8.4857,8.617,173765,0
2009-06-18,8.541,8.6889,8.4759,8.6889,162575,0
2009-06-19,8.7192,8.7255,8.6724,8.7072,137115,0
2009-06-22,8.6724,8.6724,8.4796,8.5544,154124,0
2009-06-23,8.617,8.6724,8.4796,8.617,270676,0
2009-06-24,8.6661,8.7192,8.6661,8.7116,112495,0
2009-06-25,8.6825,8.7475,8.6286,8.7475,141688,0
2009-06-26,8.6604,8.7475,8.6604,8.7475,109161,0
2009-06-29,8.7192,8.7841,8.7007,8.7793,117303,0
2009-06-30,8.7192,8.7533,8.6724,8.678,145180,0
2009-07-01,8.6661,8.8319,8.6529,8.8199,154613,0
2009-07-02,8.7376,8.9014,8.7007,8.9014,127208,0
2009-07-06,8.6825,8.8736,8.6724,8.8385,126660,0
2009-07-07,8.7793,8.867,8.7533,8.8385,147242,0
2009-07-08,8.7841,8.8256,8.7475,8.7841,187010,0
2009-07-09,8.7874,8.8614,8.7533,8.8567,106534,0
2009-07-10,8.766,8.867,8.766,8.8385,162997,0
2009-07-13,8.8437,8.9639,8.8256,8.9263,155749,0
2009-07-14,8.9263,8.9975,8.8913,8.9975,95894,0
2009-07-15,8.9975,9.033,8.9736,9.033,96453,0
2009-07-16,8.9736,9.033,8.9263,9.033,113594,0
2009-07-17,9.033,9.1578,9.0143,9.1578,119217,0
2009-07-20,9.1926,9.2482,9.1876,9.2298,149199,0
2009-07-21,9.2531,9.2723,9.1819,9.2298,244052,0
2009-07-22,9.1324,9.2173,9.1324,9.1926,127128,0
2009-07-23,9.2416,9.2416,9.1638,9.1926,179907,0
2009-07-24,9.1876,9.1926,9.1454,9.1876,177683,0
2009-07-27,9.1578,9.2482,9.1454,9.2298,246445,0
2009-07-28,9.2531,9.3347,9.2376,9.3072,158652,0
2009-07-29,9.2588,9.2819,9.1819,9.2298,181615,0
2009-07-30,9.277,9.2926,9.2173,9.2173,211353,0
2009-07-31,9.1638,9.2869,9.1638,9.2482,164490,0
2009-08-03,9.2723,9.3112,9.2376,9.3112,202089,0
2009-08-04,8.9736,9.4793,8.968,9.4121,214723,0
2009-08-05,9.4121,9.4524,9.2926,9.4524,109925,0
2009-08-06,9.419,9.4604,9.3943,9.4604,150412,0
2009-08-07,9.4674,9.609,9.4674,9.601,147954,0
2009-08-10,9.4604,9.627,9.4338,9.627,159229,0
2009-08-11,9.533,9.58,9.519,9.553,190399,0
2009-08-12,9.4912,9.627,9.4733,9.627,156547,0
2009-08-13,9.775,9.787,9.656,9.722,142403,0
2009-08-14,9.729,9.755,9.609,9.668,144623,0
2009-08-17,9.58,9.58,9.2531,9.4674,160030,0
2009-08-18,9.4912,9.609,9.4912,9.609,140480,0
2009-08-19,9.519,9.56,9.4604,9.519,88748,0
2009-08-20,9.543,9.609,9.4524,9.609,145968,0
2009-08-21,9.609,9.656,9.58,9.632,115477,0
2009-08-24,9.639,9.662,9.601,9.639,114617,0
2009-08-25,9.656,9.668,9.58,9.609,203693,0
2009-08-26,9.553,9.639,9.553,9.586,161015,0
2009-08-27,9.596,9.644,9.4912,9.627,220522,0
2009-08-28,9.675,9.675,9.573,9.614,174289,0
2009-08-31,9.3795,9.547,9.3795,9.539,220232,0
2009-09-01,9.4912,9.573,9.4862,9.539,128536,0
2009-09-02,9.4733,9.56,9.4674,9.56,152924,0
2009-09-03,9.543,9.596,9.4912,9.596,209511,0
2009-09-04,9.539,9.596,9.509,9.596,120232,0
2009-09-08,9.586,9.668,9.586,9.644,136205,0
2009-09-09,9.644,9.93,9.609,9.863,457400,0
2009-09-10,9.966,9.966,9.799,9.937,193288,0
2009-09-11,9.949,10.019,9.887,10.019,165324,0
2009-09-14,9.994,10.1,9.966,10.1,297639,0
2009-09-15,10.085,10.105,10.047,10.105,239693,0
2009-09-16,10.085,10.166,10.047,10.09,369333,0
2009-09-17,10.081,10.166,10.075,10.111,163390,0
2009-09-18,10.166,10.303,10.085,10.123,226785,0
2009-09-21,10.118,10.154,10.085,10.149,140669,0
2009-09-22,10.552,10.552,10.105,10.22,264706,0
2009-09-23,10.231,10.32,10.172,10.32,203228,0
2009-09-24,10.274,10.314,10.166,10.268,173684,0
2009-09-25,10.209,10.309,10.09,10.209,166400,0
2009-09-28,10.225,10.286,10.225,10.268,126798,0
2009-09-29,10.26,10.314,10.214,10.22,165630,0
2009-09-30,10.225,10.26,10.166,10.237,186881,0
2009-10-01,10.242,10.286,10.237,10.237,163474,0
2009-10-02,10.142,10.231,10.095,10.225,104269,0
2009-10-05,10.214,10.379,10.184,10.379,159408,0
2009-10-06,10.366,10.521,10.356,10.463,169745,0
2009-10-07,10.379,10.556,10.379,10.552,166549,0
2009-10-08,10.539,10.702,10.528,10.702,180821,0
2009-10-09,10.632,10.719,10.632,10.669,163460,0
2009-10-12,10.675,10.713,10.658,10.702,108152,0
2009-10-13,10.646,10.707,10.528,10.658,116952,0
2009-10-14,10.688,10.734,10.607,10.632,221347,0
2009-10-15,10.62,10.669,10.533,10.632,184547,0
2009-10-16,10.607,10.658,10.478,10.653,171043,0
2009-10-19,10.632,10.646,10.528,10.539,214730,0
2009-10-20,10.552,10.601,10.439,10.601,160423,0
2009-10-21,10.486,10.51,10.337,10.337,220744,0
2009-10-22,10.32,10.409,10.298,10.374,205480,0
2009-10-23,10.374,10.427,10.231,10.286,266000,0
2009-10-26,10.323,10.33,10.142,10.202,205698,0
2009-10-27,10.172,10.274,10.149,10.231,233140,0
2009-10-28,10.184,10.184,9.675,9.787,534836,0
2009-10-29,9.829,10.034,9.829,9.971,231821,0
2009-10-30,9.976,9.976,9.627,9.656,272646,0
2009-11-02,9.738,9.872,9.729,9.872,196754,0
2009-11-03,9.835,10.081,9.805,10.006,146946,0
2009-11-04,10.068,10.085,10.006,10.085,165043,0
2009-11-05,10.075,10.095,10.019,10.085,173100,0
2009-11-06,10.011,10.129,10.011,10.085,134848,0
2009-11-09,10.209,10.22,10.136,10.18,128723,0
2009-11-10,10.142,10.202,10.118,10.202,142329,0
2009-11-11,10.231,10.32,10.231,10.28,143837,0
2009-11-12,10.298,10.314,10.123,10.136,153150,0
2009-11-13,10.123,10.225,10.095,10.202,153004,0
2009-11-16,10.231,10.303,10.231,10.26,295405,0
2009-11-17,10.294,10.294,10.189,10.231,239695,0
2009-11-18,10.184,10.253,10.161,10.22,123585,0
2009-11-19,10.202,10.209,10.1,10.172,150090,0
2009-11-20,10.166,10.298,10.123,10.298,88506,0
2009-11-23,10.337,10.361,10.26,10.294,177607,0
2009-11-24,10.294,10.51,10.28,10.498,201191,0
2009-11-25,10.478,10.521,10.475,10.505,120125,0
2009-11-27,10.209,10.366,10.136,10.314,143959,0
2009-11-30,10.214,10.303,10.18,10.202,238124,0
2009-12-01,10.225,10.32,10.225,10.309,199097,0
2009-12-02,10.26,10.361,10.26,10.298,148903,0
2009-12-03,10.298,10.323,10.242,10.274,259612,0
2009-12-04,10.379,10.379,10.202,10.314,186417,0
2009-12-07,10.32,10.32,10.231,10.26,204172,0
2009-12-08,10.209,10.409,10.142,10.399,229460,0
2009-12-09,10.33,10.386,10.298,10.356,142283,0
2009-12-10,10.399,10.439,10.374,10.403,141145,0
2009-12-11,10.379,10.409,10.337,10.361,132156,0
2009-12-14,10.392,10.445,10.366,10.433,186698,0
2009-12-15,10.379,10.439,10.366,10.421,123297,0
2009-12-16,10.374,10.379,10.237,10.303,198718,0
2009-12-17,10.268,10.274,10.18,10.214,161850,0
2009-12-18,10.214,10.246,10.18,10.242,142283,0
2009-12-21,10.231,10.345,10.18,10.337,130708,0
2009-12-22,10.298,10.403,10.298,10.374,149642,0
2009-12-23,10.439,10.457,10.33,10.433,116232,0
2009-12-24,10.427,10.498,10.427,10.491,58283,0
2009-12-28,10.491,10.491,10.294,10.32,300222,0
2009-12-29,10.314,10.386,10.274,10.366,111536,0
2009-12-30,10.286,10.374,10.26,10.345,122387,0
2009-12-31,10.298,10.379,10.298,10.298,125815,0
2010-01-04,10.323,10.386,10.166,10.386,262585,0
2010-01-05,10.294,10.386,10.28,10.379,189488,0
2010-01-06,10.379,10.469,10.35,10.463,169295,0
2010-01-07,10.386,10.491,10.386,10.452,154120,0
2010-01-08,10.403,10.498,10.403,10.486,183684,0
2010-01-11,10.491,10.539,10.469,10.51,161533,0
2010-01-12,10.409,10.539,10.409,10.533,218137,0
2010-01-13,10.486,10.588,10.452,10.582,195749,0
2010-01-14,10.539,10.57,10.498,10.51,221934,0
2010-01-15,10.475,10.51,10.445,10.445,184410,0
2010-01-19,10.457,10.588,10.439,10.582,136259,0
2010-01-20,10.51,10.552,10.498,10.552,174832,0
2010-01-21,10.533,10.545,10.403,10.463,162816,0
2010-01-22,10.463,10.491,10.445,10.469,149951,0
2010-01-25,10.469,10.498,10.416,10.452,123455,0
2010-01-26,10.427,10.545,10.427,10.498,210022,0
2010-01-27,10.469,10.533,10.445,10.533,167334,0
2010-01-28,10.521,10.556,10.475,10.556,154482,0
2010-01-29,10.564,10.564,10.475,10.486,170510,0
2010-02-01,10.475,10.625,10.475,10.625,187952,0
2010-02-02,10.582,10.625,10.582,10.625,201125,0
2010-02-03,10.588,10.625,10.574,10.582,110040,0
2010-02-04,10.539,10.556,10.209,10.214,257823,0
2010-02-05,10.142,10.149,9.627,9.853,876744,0
2010-02-08,9.956,9.994,9.781,9.966,229502,0
2010-02-09,9.987,10.18,9.987,10.129,202840,0
2010-02-10,10.085,10.22,10.081,10.22,111589,0
2010-02-11,10.231,10.268,10.202,10.253,79920,0
2010-02-12,10.209,10.286,10.18,10.286,112134,0
2010-02-16,10.416,10.427,10.366,10.374,173557,0
2010-02-17,10.298,10.379,10.298,10.323,149943,0
2010-02-18,10.33,10.374,10.22,10.225,199981,0
2010-02-19,10.142,10.286,10.142,10.274,139505,0
2010-02-22,10.274,10.314,10.237,10.253,148706,0
2010-02-23,10.28,10.392,10.268,10.386,204487,0
2010-02-24,10.409,10.486,10.392,10.486,156791,0
2010-02-25,10.505,10.51,10.392,10.416,132780,0
2010-02-26,10.421,10.439,10.374,10.409,121573,0
2010-03-01,10.416,10.539,10.416,10.521,170088,0
2010-03-02,10.521,10.617,10.521,10.617,156893,0
2010-03-03,10.588,10.658,10.582,10.646,192509,0
2010-03-04,10.617,10.658,10.574,10.62,146741,0
2010-03-05,10.62,10.675,10.617,10.658,147655,0
2010-03-08,10.625,10.663,10.51,10.639,140006,0
2010-03-09,10.564,10.663,10.564,10.653,113010,0
2010-03-10,10.639,10.658,10.601,10.658,211239,0
2010-03-11,10.646,10.707,10.632,10.702,184574,0
2010-03-12,10.694,10.726,10.675,10.713,97849,0
2010-03-15,10.683,10.726,10.663,10.719,126916,0
2010-03-16,10.754,10.824,10.694,10.824,160078,0
2010-03-17,10.787,10.818,10.74,10.761,176865,0
2010-03-18,10.746,10.761,10.639,10.653,199206,0
2010-03-19,10.683,10.694,10.663,10.669,114184,0
2010-03-22,10.675,10.726,10.658,10.702,118869,0
2010-03-23,10.734,10.772,10.707,10.719,255997,0
2010-03-24,10.734,10.792,10.688,10.688,151087,0
2010-03-25,10.719,10.767,10.694,10.746,257927,0
2010-03-26,10.777,10.783,10.707,10.726,170250,0
2010-03-29,10.767,10.767,10.719,10.761,139180,0
2010-03-30,10.772,10.772,10.713,10.713,149805,0
2010-03-31,10.754,10.783,10.719,10.767,164146,0
2010-04-01,10.818,10.824,10.688,10.783,144947,0
2010-04-05,10.818,10.831,10.675,10.746,144245,0
2010-04-06,10.707,10.734,10.683,10.707,184789,0
2010-04-07,10.713,10.719,10.675,10.702,236208,0
2010-04-08,10.702,10.713,10.675,10.702,153077,0
2010-04-09,10.719,10.754,10.688,10.707,269311,0
2010-04-12,10.719,10.734,10.707,10.707,214502,0
2010-04-13,10.729,10.767,10.719,10.767,118326,0
2010-04-14,10.734,10.831,10.713,10.831,279987,0
2010-04-15,10.787,10.854,10.761,10.849,128381,0
2010-04-16,10.878,10.878,10.74,10.767,147793,0
2010-04-19,10.734,10.783,10.734,10.777,128707,0
2010-04-20,10.824,10.891,10.806,10.891,179113,0
2010-04-21,10.844,10.844,10.777,10.783,135698,0
2010-04-22,10.787,10.806,10.729,10.798,201930,0
2010-04-23,10.821,10.834,10.767,10.826,161162,0
2010-04-26,10.849,10.849,10.798,10.813,145897,0
2010-04-27,10.806,10.824,10.729,10.729,224974,0
2010-04-28,10.777,10.824,10.729,10.734,118384,0
2010-04-29,10.783,10.792,10.734,10.74,103420,0
2010-04-30,10.772,10.777,10.683,10.688,135470,0
2010-05-03,10.707,10.74,10.683,10.729,177054,0
2010-05-04,10.702,10.702,10.62,10.675,181434,0
2010-05-05,10.625,10.639,10.303,10.399,328008,0
2010-05-06,10.303,10.374,9.2376,10.019,904002,0
2010-05-07,9.887,10.105,9.829,10.034,327337,0
2010-05-10,10.214,10.374,10.214,10.26,273501,0
2010-05-11,10.22,10.457,10.184,10.452,178710,0
2010-05-12,10.486,10.582,10.409,10.533,144318,0
2010-05-13,10.564,10.582,10.515,10.545,111491,0
2010-05-14,10.51,10.51,10.345,10.421,133461,0
2010-05-17,10.439,10.439,10.184,10.314,230258,0
2010-05-18,10.403,10.403,10.189,10.225,208827,0
2010-05-19,10.142,10.214,9.987,10.129,266158,0
2010-05-20,9.879,9.962,9.632,9.649,438974,0
2010-05-21,9.4485,9.688,9.1742,9.644,423679,0
2010-05-24,9.609,10.027,9.609,9.944,268816,0
2010-05-25,9.644,9.949,9.609,9.922,343127,0
2010-05-26,10.053,10.136,9.971,9.971,278757,0
2010-05-27,10.085,10.1,10.041,10.081,128165,0
2010-05-28,10.123,10.142,9.879,10.085,306825,0
2010-06-01,9.962,10.011,9.835,9.835,397243,0
2010-06-02,9.892,9.987,9.872,9.915,130315,0
2010-06-03,9.966,10.011,9.909,10.006,155953,0
2010-06-04,9.823,10.027,9.823,9.994,239118,0
2010-06-07,9.976,10.068,9.922,9.987,126898,0
2010-06-08,9.987,9.987,9.866,9.937,151876,0
2010-06-09,9.966,10.019,9.899,9.966,138725,0
2010-06-10,9.994,10.09,9.971,10.081,352786,0
2010-06-11,10.053,10.118,9.956,10.111,147349,0
2010-06-14,10.166,10.231,10.161,10.214,108113,0
2010-06-15,10.196,10.22,10.1,10.189,244636,0
2010-06-16,10.111,10.231,10.1,10.209,158452,0
2010-06-17,10.184,10.225,10.149,10.214,129403,0
2010-06-18,10.231,10.35,10.209,10.309,120401,0
2010-06-21,10.379,10.386,10.298,10.356,177513,0
2010-06-22,10.366,10.445,10.298,10.337,140575,0
2010-06-23,10.323,10.386,10.26,10.323,152087,0
2010-06-24,10.32,10.33,10.214,10.298,93194,0
2010-06-25,10.268,10.392,10.268,10.386,74954,0
2010-06-28,10.345,10.457,10.33,10.452,121072,0
2010-06-29,10.416,10.433,10.231,10.242,196866,0
2010-06-30,10.186,10.284,10.166,10.278,334356,0
2010-07-01,10.237,10.286,10.184,10.225,189954,0
2010-07-02,10.286,10.32,10.142,10.294,137616,0
2010-07-06,10.403,10.445,10.309,10.345,191523,0
2010-07-07,10.366,10.445,10.356,10.366,121074,0
2010-07-08,10.379,10.433,10.366,10.433,124405,0
2010-07-09,10.392,10.463,10.379,10.439,91460,0
2010-07-12,10.386,10.478,10.386,10.469,104436,0
2010-07-13,10.491,10.528,10.486,10.521,130950,0
2010-07-14,10.457,10.528,10.457,10.498,135741,0
2010-07-15,10.515,10.528,10.491,10.528,240303,0
2010-07-16,10.521,10.588,10.51,10.588,149066,0
2010-07-19,10.588,10.675,10.564,10.663,181779,0
2010-07-20,10.617,10.669,10.617,10.669,149344,0
2010-07-21,10.601,10.639,10.601,10.639,148872,0
2010-07-22,10.702,10.702,10.639,10.683,215632,0
2010-07-23,10.688,10.734,10.639,10.675,245395,0
2010-07-26,10.675,10.726,10.669,10.702,177684,0
2010-07-27,10.74,10.777,10.719,10.777,242808,0
2010-07-28,10.783,10.818,10.761,10.813,254697,0
2010-07-29,10.824,10.886,10.818,10.858,158241,0
2010-07-30,10.844,10.901,10.831,10.891,127164,0
2010-08-02,10.972,11.055,10.93,11.038,259299,0
2010-08-03,11.05,11.161,11.008,11.131,454117,0
2010-08-04,11.131,11.161,11.066,11.103,164332,0
2010-08-05,11.097,11.131,11.092,11.126,123532,0
2010-08-06,11.092,11.161,11.092,11.12,162068,0
2010-08-09,11.166,11.212,11.144,11.2,175670,0
2010-08-10,11.179,11.233,11.179,11.212,173953,0
2010-08-11,11.137,11.227,11.137,11.186,162631,0
2010-08-12,11.166,11.266,11.166,11.255,301684,0
2010-08-13,11.255,11.255,11.24,11.245,147227,0
2010-08-16,11.255,11.266,11.212,11.262,161627,0
2010-08-17,11.273,11.273,11.206,11.24,396203,0
2010-08-18,11.219,11.233,11.137,11.2,305772,0
2010-08-19,11.2,11.245,11.2,11.245,205727,0
2010-08-20,11.255,11.284,11.219,11.278,195879,0
2010-08-23,11.325,11.325,11.262,11.284,325919,0
2010-08-24,11.266,11.325,11.233,11.248,370800,0
2010-08-25,11.255,11.262,11.212,11.248,241358,0
2010-08-26,11.248,11.248,11.12,11.12,210046,0
2010-08-27,11.194,11.194,11.12,11.144,143526,0
2010-08-30,11.151,11.166,11.12,11.151,252422,0
2010-08-31,11.156,11.164,11.119,11.124,263319,0
2010-09-01,11.144,11.212,11.137,11.179,348679,0
2010-09-02,11.206,11.233,11.144,11.233,296534,0
2010-09-03,11.245,11.292,11.179,11.292,119253,0
2010-09-07,11.255,11.284,11.24,11.266,106655,0
2010-09-08,11.292,11.341,11.255,11.266,403695,0
2010-09-09,11.348,11.348,11.144,11.266,381106,0
2010-09-10,11.266,11.306,11.219,11.273,193096,0
2010-09-13,11.318,11.332,11.262,11.262,185553,0
2010-09-14,11.278,11.325,11.255,11.292,231117,0
2010-09-15,11.245,11.262,11.194,11.206,165391,0
2010-09-16,11.194,11.273,11.161,11.262,169470,0
2010-09-17,11.278,11.278,11.219,11.266,108663,0
2010-09-20,11.262,11.292,11.233,11.266,137760,0
2010-09-21,11.292,11.292,11.24,11.278,181672,0
2010-09-22,11.284,11.378,11.273,11.371,254811,0
2010-09-23,11.36,11.391,11.332,11.36,144410,0
2010-09-24,11.364,11.403,11.262,11.298,190157,0
2010-09-27,11.348,11.378,11.284,11.348,173810,0
2010-09-28,11.364,11.477,11.364,11.477,154012,0
2010-09-29,11.417,11.469,11.403,11.448,133907,0
2010-09-30,11.458,11.476,11.293,11.314,856969,0
2010-10-01,11.371,11.373,11.313,11.371,368426,0
2010-10-04,11.41,11.448,11.403,11.429,151961,0
2010-10-05,11.463,11.523,11.455,11.517,216609,0
2010-10-06,11.511,11.517,11.448,11.477,115022,0
2010-10-07,11.511,11.549,11.481,11.549,148526,0
2010-10-08,11.542,11.584,11.511,11.56,109311,0
2010-10-11,11.578,11.642,11.56,11.591,187646,0
2010-10-12,11.595,11.625,11.56,11.619,133979,0
2010-10-13,11.656,11.701,11.615,11.679,149915,0
2010-10-14,11.656,11.718,11.636,11.712,189345,0
2010-10-15,11.706,11.718,11.636,11.661,119935,0
2010-10-18,11.673,11.691,11.584,11.615,154288,0
2010-10-19,11.578,11.607,11.56,11.578,195993,0
2010-10-20,11.535,11.718,11.511,11.595,352698,0
2010-10-21,11.595,11.607,11.505,11.535,166737,0
2010-10-22,11.535,11.535,11.463,11.473,112124,0
2010-10-25,11.517,11.528,11.417,11.463,261033,0
2010-10-26,11.448,11.517,11.442,11.477,227669,0
2010-10-27,11.481,11.487,11.417,11.463,173506,0
2010-10-28,11.473,11.517,11.448,11.517,142092,0
2010-10-29,11.477,11.55,11.467,11.55,96780,0
2010-11-01,11.542,11.564,11.505,11.553,167434,0
2010-11-02,11.564,11.578,11.549,11.578,117625,0
2010-11-03,11.6,11.625,11.553,11.6,148356,0
2010-11-04,11.642,11.673,11.6,11.625,228665,0
2010-11-05,11.642,11.745,11.642,11.745,158775,0
2010-11-08,11.737,11.775,11.683,11.725,231119,0
2010-11-09,11.763,11.763,11.619,11.679,177660,0
2010-11-10,11.701,11.701,11.572,11.607,154299,0
2010-11-11,11.564,11.584,11.505,11.511,124285,0
2010-11-12,11.511,11.511,11.336,11.336,161492,0
2010-11-15,11.384,11.442,11.126,11.171,270484,0
2010-11-16,11.137,11.161,10.891,10.942,458548,0
2010-11-17,10.886,11.117,10.886,10.998,273899,0
2010-11-18,11.079,11.227,11.079,11.227,228818,0
2010-11-19,11.219,11.284,11.151,11.273,205144,0
2010-11-22,11.248,11.332,11.212,11.245,140105,0
2010-11-23,11.223,11.354,11.2,11.298,182292,0
2010-11-24,11.354,11.463,11.354,11.442,181018,0
2010-11-26,11.424,11.429,11.396,11.417,35377,0
2010-11-29,11.417,11.429,11.292,11.318,112286,0
2010-11-30,11.306,11.326,11.156,11.161,192557,0
2010-12-01,11.278,11.284,11.151,11.179,420222,0
2010-12-02,11.219,11.233,11.111,11.233,401240,0
2010-12-03,11.223,11.24,11.097,11.12,197043,0
2010-12-06,11.126,11.161,11.097,11.103,311581,0
2010-12-07,11.151,11.166,10.942,11.004,446699,0
2010-12-08,11.05,11.097,10.966,11.032,386479,0
2010-12-09,11.038,11.038,10.854,10.909,180096,0
2010-12-10,10.919,10.919,10.772,10.844,347817,0
2010-12-13,10.872,10.872,10.675,10.713,371423,0
2010-12-14,10.734,10.734,10.617,10.646,391918,0
2010-12-15,10.594,10.675,10.505,10.51,405526,0
2010-12-16,10.492,10.715,10.481,10.598,228971,0
2010-12-17,10.617,10.734,10.613,10.639,189132,0
2010-12-20,10.653,10.663,10.594,10.632,168645,0
2010-12-21,10.564,10.658,10.556,10.639,177222,0
2010-12-22,10.632,10.787,10.632,10.787,181469,0
2010-12-23,10.787,10.831,10.772,10.813,136430,0
2010-12-27,10.813,10.844,10.792,10.824,102487,0
2010-12-28,10.844,10.854,10.806,10.831,144712,0
2010-12-29,10.844,10.849,10.743,10.781,228017,0
2010-12-30,10.797,10.872,10.79,10.872,221909,0
2010-12-31,10.812,10.907,10.797,10.861,105780,0
2011-01-03,10.891,10.942,10.849,10.886,188584,0
2011-01-04,10.909,10.987,10.854,10.972,153850,0
2011-01-05,10.942,10.952,10.865,10.93,176889,0
2011-01-06,10.923,10.923,10.806,10.831,161415,0
2011-01-07,10.849,10.909,10.849,10.865,233609,0
2011-01-10,10.854,10.872,10.792,10.806,158906,0
2011-01-11,10.798,10.865,10.792,10.854,122023,0
2011-01-12,10.854,10.93,10.854,10.878,206189,0
2011-01-13,10.878,10.878,10.813,10.854,201456,0
2011-01-14,10.844,10.858,10.74,10.798,245869,0
2011-01-18,10.772,10.854,10.746,10.831,288210,0
2011-01-19,10.792,10.806,10.658,10.792,259543,0
2011-01-20,10.777,10.787,10.62,10.669,230848,0
2011-01-21,10.707,10.729,10.62,10.669,657823,0
2011-01-24,10.707,10.813,10.675,10.806,299474,0
2011-01-25,10.844,10.844,10.74,10.798,313793,0
2011-01-26,10.831,10.872,10.806,10.837,219924,0
2011-01-27,10.858,10.865,10.767,10.806,211873,0
2011-01-28,10.818,10.824,10.74,10.767,144303,0
2011-01-31,10.785,10.818,10.726,10.735,276052,0
2011-02-01,10.746,10.831,10.702,10.767,298338,0
2011-02-02,10.792,10.844,10.767,10.818,230872,0
2011-02-03,10.849,10.878,10.792,10.849,205885,0
2011-02-04,10.872,10.872,10.792,10.813,94436,0
2011-02-07,10.844,10.923,10.824,10.844,179917,0
2011-02-08,10.837,10.872,10.787,10.806,200993,0
2011-02-09,10.806,10.813,10.767,10.813,174013,0
2011-02-10,10.789,10.857,10.785,10.822,123658,0
2011-02-11,10.806,10.849,10.787,10.837,185792,0
2011-02-14,10.837,10.865,10.818,10.844,164888,0
2011-02-15,10.818,10.901,10.798,10.844,239619,0
2011-02-16,10.872,10.936,10.844,10.923,523408,0
2011-02-18,11.02,11.079,10.972,11.014,265732,0
2011-02-22,11.026,11.026,10.972,10.992,420600,0
2011-02-23,11.014,11.026,10.972,10.972,295291,0
2011-02-24,10.992,11.008,10.972,10.979,256672,0
2011-02-25,11.019,11.019,10.971,10.991,173118,0
2011-02-28,11.001,11.03,10.994,11.011,326444,0
2011-03-01,11.036,11.06,11.03,11.043,162975,0
2011-03-02,11.054,11.171,11.054,11.151,285582,0
2011-03-03,11.233,11.257,11.103,11.171,300621,0
2011-03-04,11.212,11.249,11.12,11.137,258369,0
2011-03-07,11.171,11.171,11.12,11.158,109623,0
2011-03-08,11.158,11.201,11.144,11.179,192784,0
2011-03-09,11.186,11.194,11.131,11.151,118830,0
2011-03-10,11.158,11.171,11.131,11.166,205806,0
2011-03-11,11.161,11.233,11.151,11.179,162674,0
2011-03-14,11.179,11.186,11.137,11.151,150081,0
2011-03-15,11.12,11.256,11.013,11.151,622086,0
2011-03-16,11.171,11.179,11.126,11.166,190350,0
2011-03-17,11.236,11.317,11.138,11.22,198156,0
2011-03-18,11.249,11.279,11.194,11.223,142009,0
2011-03-21,11.256,11.279,11.201,11.201,340743,0
2011-03-22,11.228,11.249,11.194,11.201,315341,0
2011-03-23,11.22,11.256,11.158,11.179,206083,0
2011-03-24,11.206,11.241,11.158,11.158,138974,0
2011-03-25,11.195,11.241,11.158,11.195,182731,0
2011-03-28,11.228,11.285,11.179,11.233,112429,0
2011-03-29,11.256,11.267,11.194,11.212,106095,0
2011-03-30,11.245,11.263,11.201,11.201,78271,0
2011-03-31,11.204,11.218,11.159,11.174,181127,0
2011-04-01,11.223,11.228,11.158,11.171,155038,0
2011-04-04,11.212,11.245,11.194,11.245,99843,0
2011-04-05,11.244,11.261,11.218,11.238,110400,0
2011-04-06,11.299,11.338,11.186,11.263,173882,0
2011-04-07,11.268,11.327,11.22,11.327,118857,0
2011-04-08,11.334,11.334,11.179,11.201,183058,0
2011-04-11,11.201,11.201,11.103,11.103,178236,0
2011-04-12,11.047,11.099,11.04,11.068,197815,0
2011-04-13,11.071,11.137,11.06,11.091,189263,0
2011-04-14,11.085,11.137,11.078,11.12,121898,0
2011-04-15,11.126,11.158,11.103,11.144,88588,0
2011-04-18,11.137,11.187,11.091,11.171,102033,0
2011-04-19,11.171,11.233,11.131,11.131,167736,0
2011-04-20,11.241,11.249,11.206,11.223,302473,0
2011-04-21,11.249,11.308,11.228,11.233,238080,0
2011-04-25,11.3,11.3,11.223,11.263,301957,0
2011-04-26,11.274,11.321,11.249,11.293,253591,0
2011-04-27,11.334,11.338,11.233,11.268,224419,0
2011-04-28,11.268,11.268,11.206,11.22,198352,0
2011-04-29,11.385,11.385,11.254,11.286,253983,0
2011-05-02,11.293,11.371,11.274,11.293,193539,0
2011-05-03,11.304,11.391,11.282,11.364,160592,0
2011-05-04,11.371,11.385,11.313,11.326,141020,0
2011-05-05,11.312,11.341,11.282,11.29,135624,0
2011-05-06,11.333,11.375,11.284,11.375,162096,0
2011-05-09,11.371,11.407,11.357,11.393,177103,0
2011-05-10,11.425,11.54,11.398,11.521,151606,0
2011-05-11,11.515,11.515,11.458,11.515,141950,0
2011-05-12,11.471,11.559,11.452,11.533,154341,0
2011-05-13,11.533,11.91,11.515,11.81,548719,0
2011-05-16,11.79,11.79,11.649,11.691,174849,0
2011-05-17,11.656,11.674,11.54,11.594,168013,0
2011-05-18,11.607,11.618,11.552,11.578,132827,0
2011-05-19,11.59,11.59,11.503,11.547,163304,0
2011-05-20,11.532,11.748,11.521,11.708,171197,0
2011-05-23,11.57,11.59,11.445,11.503,165115,0
2011-05-24,11.552,11.636,11.498,11.521,154273,0
2011-05-25,11.533,11.625,11.533,11.552,177905,0
2011-05-26,11.552,11.618,11.54,11.583,180955,0
2011-05-27,11.619,11.674,11.583,11.607,104993,0
2011-05-31,11.648,11.673,11.587,11.592,149652,0
2011-06-01,11.578,11.578,11.54,11.54,209353,0
2011-06-02,11.552,11.684,11.552,11.661,139469,0
2011-06-03,11.619,11.642,11.599,11.625,84298,0
2011-06-06,11.599,11.656,11.583,11.625,80301,0
2011-06-07,11.625,11.708,11.625,11.679,121036,0
2011-06-08,11.684,11.771,11.65,11.771,139199,0
2011-06-09,11.754,11.812,11.719,11.778,123399,0
2011-06-10,11.76,11.76,11.539,11.563,153923,0
2011-06-13,11.577,11.657,11.478,11.498,170790,0
2011-06-14,11.526,11.63,11.502,11.607,158912,0
2011-06-15,11.594,11.642,11.45,11.45,183014,0
2011-06-16,11.452,11.477,11.265,11.361,340620,0
2011-06-17,11.438,11.471,11.397,11.458,113744,0
2011-06-20,11.476,11.515,11.425,11.502,85335,0
2011-06-21,11.559,11.619,11.521,11.615,111567,0
2011-06-22,11.615,11.674,11.532,11.546,121623,0
2011-06-23,11.49,11.607,11.443,11.471,167356,0
2011-06-24,11.507,11.642,11.484,11.625,221846,0
2011-06-27,11.657,11.679,11.615,11.679,136439,0
2011-06-28,11.684,11.695,11.63,11.668,80784,0
2011-06-29,11.708,11.734,11.57,11.577,92873,0
2011-06-30,11.592,11.624,11.58,11.587,116792,0
2011-07-01,11.605,11.733,11.605,11.706,114013,0
2011-07-05,11.718,11.854,11.718,11.833,182359,0
2011-07-06,11.834,11.834,11.747,11.747,112950,0
2011-07-07,11.778,11.805,11.726,11.778,106772,0
2011-07-08,11.726,11.778,11.691,11.713,107756,0
2011-07-11,11.679,11.718,11.661,11.691,99969,0
2011-07-12,11.683,11.819,11.641,11.806,162842,0
2011-07-13,11.753,11.8,11.679,11.733,140408,0
2011-07-14,11.733,11.8,11.718,11.8,112062,0
2011-07-15,11.79,11.8,11.718,11.778,83515,0
2011-07-18,11.79,11.899,11.771,11.899,182117,0
2011-07-19,11.889,11.901,11.812,11.894,143958,0
2011-07-20,11.93,11.966,11.905,11.905,179389,0
2011-07-21,11.951,11.959,11.875,11.881,136295,0
2011-07-22,11.823,11.913,11.811,11.811,121688,0
2011-07-25,11.794,11.8,11.747,11.766,137326,0
2011-07-26,11.768,11.876,11.754,11.876,174909,0
2011-07-27,11.848,11.854,11.794,11.854,139796,0
2011-07-28,11.857,11.934,11.791,11.821,103275,0
2011-07-29,11.786,11.815,11.754,11.761,189424,0
2011-08-01,11.805,12.033,11.805,12.002,212669,0
2011-08-02,11.993,12.062,11.955,12.013,119414,0
2011-08-03,12.002,12.037,11.913,12.037,150320,0
2011-08-04,12.045,12.059,11.753,11.785,226647,0
2011-08-05,11.767,11.834,11.379,11.575,296063,0
2011-08-08,11.293,11.368,10.823,10.866,489377,0
2011-08-09,10.658,11.171,10.444,11.04,552075,0
2011-08-10,10.998,11.392,10.992,11.312,488254,0
2011-08-11,11.332,11.661,11.332,11.587,203677,0
2011-08-12,11.612,11.647,11.493,11.596,155559,0
2011-08-15,11.604,11.855,11.592,11.819,141963,0
2011-08-16,11.785,11.791,11.666,11.712,137036,0
2011-08-17,11.795,11.834,11.712,11.753,197372,0
2011-08-18,11.679,11.69,11.575,11.661,172616,0
2011-08-19,11.596,11.661,11.524,11.529,174053,0
2011-08-22,11.673,11.706,11.511,11.587,137917,0
2011-08-23,11.655,11.812,11.618,11.806,185997,0
2011-08-24,11.834,11.882,11.673,11.812,226724,0
2011-08-25,11.87,11.87,11.753,11.771,125006,0
2011-08-26,11.778,11.941,11.767,11.918,99685,0
2011-08-29,11.966,12.016,11.945,11.984,145514,0
2011-08-30,11.979,12.022,11.966,11.99,131099,0
2011-08-31,12.019,12.042,11.98,12.026,132361,0
2011-09-01,12.045,12.096,12.004,12.033,118266,0
2011-09-02,11.962,12.149,11.941,12.099,157783,0
2011-09-06,12.074,12.074,11.884,11.891,172539,0
2011-09-07,11.949,11.989,11.897,11.97,110050,0
2011-09-08,11.941,11.955,11.92,11.938,67798,0
2011-09-09,11.849,11.902,11.791,11.857,106099,0
2011-09-12,11.842,11.92,11.734,11.849,115177,0
2011-09-13,11.871,11.884,11.786,11.836,97635,0
2011-09-14,11.876,11.895,11.76,11.786,97923,0
2011-09-15,11.796,11.796,11.74,11.772,114129,0
2011-09-16,11.791,11.849,11.74,11.786,84892,0
2011-09-19,11.727,11.76,11.655,11.713,122388,0
2011-09-20,11.701,11.701,11.592,11.623,166876,0
2011-09-21,11.647,11.713,11.505,11.528,184782,0
2011-09-22,11.363,11.363,11.223,11.287,328634,0
2011-09-23,11.287,11.287,11.097,11.133,290127,0
2011-09-26,11.093,11.169,10.953,11.093,233404,0
2011-09-27,11.257,11.499,11.219,11.363,293928,0
2011-09-28,11.405,11.492,11.104,11.169,287474,0
2011-09-29,11.295,11.445,11.28,11.316,188700,0
2011-09-30,11.334,11.341,11.045,11.164,282978,0
2011-10-03,11.03,11.071,10.705,10.715,522713,0
2011-10-04,10.516,10.659,10.498,10.593,342067,0
2011-10-05,10.566,10.773,10.566,10.658,348297,0
2011-10-06,10.698,10.916,10.698,10.916,186188,0
2011-10-07,11.052,11.052,10.915,10.997,212748,0
2011-10-10,11.112,11.634,11.085,11.419,571680,0
2011-10-11,11.334,11.376,11.273,11.273,134417,0
2011-10-12,11.327,11.363,11.237,11.237,287838,0
2011-10-13,11.237,11.261,11.13,11.173,176916,0
2011-10-14,11.321,11.403,11.273,11.372,217145,0
2011-10-17,11.334,11.479,11.334,11.424,230066,0
2011-10-18,11.45,11.618,11.41,11.618,224963,0
2011-10-19,11.667,11.667,11.587,11.604,214138,0
2011-10-20,11.634,11.694,11.596,11.629,134924,0
2011-10-21,11.844,11.859,11.634,11.661,172619,0
2011-10-24,11.655,11.762,11.648,11.749,162207,0
2011-10-25,11.708,11.743,11.661,11.695,141069,0
2011-10-26,11.707,11.803,11.618,11.655,146604,0
2011-10-27,11.798,11.865,11.741,11.773,146386,0
2011-10-28,11.903,11.928,11.822,11.903,127438,0
2011-10-31,11.745,11.891,11.745,11.885,189971,0
2011-11-01,11.891,11.922,11.748,11.825,174204,0
2011-11-02,11.879,11.935,11.873,11.885,85956,0
2011-11-03,11.946,12.07,11.907,12.056,207041,0
2011-11-04,12.022,12.087,11.95,12.053,71202,0
2011-11-07,12.038,12.084,11.965,11.996,74400,0
2011-11-08,12.002,12.091,11.935,11.943,138274,0
2011-11-09,11.962,11.974,11.832,11.914,113616,0
2011-11-10,11.932,11.987,11.809,11.882,112682,0
2011-11-11,11.95,11.958,11.83,11.865,95115,0
2011-11-14,11.891,11.891,11.66,11.693,205511,0
2011-11-15,11.665,11.85,11.665,11.85,145723,0
2011-11-16,11.865,11.958,11.807,11.958,150656,0
2011-11-17,11.982,11.982,11.807,11.879,125071,0
2011-11-18,11.916,11.928,11.815,11.891,118213,0
2011-11-21,11.844,11.865,11.713,11.779,174992,0
2011-11-22,11.779,11.885,11.701,11.844,166010,0
2011-11-23,11.791,11.815,11.66,11.69,143895,0
2011-11-25,11.736,11.828,11.684,11.809,85559,0
2011-11-28,11.928,11.943,11.693,11.727,123727,0
2011-11-29,11.779,11.83,11.69,11.797,124753,0
2011-11-30,11.904,11.981,11.904,11.974,148916,0
2011-12-01,11.997,12.022,11.916,11.966,77246,0
2011-12-02,11.955,11.955,11.914,11.955,91309,0
2011-12-05,12.085,12.115,11.982,12.002,84537,0
2011-12-06,11.982,12.047,11.935,11.966,83041,0
2011-12-07,11.935,11.997,11.935,11.997,59991,0
2011-12-08,11.943,11.977,11.935,11.977,82103,0
2011-12-09,11.974,11.98,11.907,11.907,95028,0
2011-12-12,11.937,11.955,11.875,11.919,133514,0
2011-12-13,11.987,11.987,11.907,11.941,120303,0
2011-12-14,11.907,11.98,11.882,11.882,137127,0
2011-12-15,11.901,11.914,11.775,11.789,116475,0
2011-12-16,11.817,11.914,11.798,11.832,66210,0
2011-12-19,11.901,12.006,11.782,11.782,82264,0
2011-12-20,11.809,11.932,11.798,11.932,133468,0
2011-12-21,11.907,11.907,11.809,11.828,79729,0
2011-12-22,11.869,12.095,11.869,12.083,102498,0
2011-12-23,12.127,12.14,12.097,12.124,74271,0
2011-12-27,12.09,12.114,12.019,12.064,75146,0
2011-12-28,12.095,12.099,11.946,11.955,86203,0
2011-12-29,11.941,11.955,11.817,11.828,118805,0
2011-12-30,11.823,11.907,11.798,11.882,109645,0
2012-01-03,12.031,12.036,11.937,11.974,109842,0
2012-01-04,12.006,12.077,11.919,12.077,113762,0
2012-01-05,12.064,12.064,11.999,12.056,81294,0
2012-01-06,12.074,12.081,11.971,11.971,130888,0
2012-01-09,12.006,12.036,11.962,11.999,135450,0
2012-01-10,12.067,12.102,12.01,12.092,160416,0
2012-01-11,12.066,12.168,12.002,12.096,202176,0
2012-01-12,12.073,12.14,11.969,12.091,172058,0
2012-01-13,12.067,12.102,11.989,12.047,98275,0
2012-01-17,12.08,12.091,11.996,12.028,175249,0
2012-01-18,12.028,12.102,11.977,12.097,207689,0
2012-01-19,12.097,12.14,12.081,12.14,154874,0
2012-01-20,12.16,12.225,12.111,12.134,108057,0
2012-01-23,12.181,12.294,12.173,12.294,137320,0
2012-01-24,12.275,12.369,12.249,12.349,159549,0
2012-01-25,12.302,12.376,12.281,12.302,164150,0
2012-01-26,12.343,12.461,12.333,12.427,156373,0
2012-01-27,12.463,12.512,12.428,12.476,161447,0
2012-01-30,12.421,12.516,12.421,12.516,84731,0
2012-01-31,12.575,12.575,12.415,12.435,145307,0
2012-02-01,12.467,12.554,12.302,12.401,324671,0
2012-02-02,12.427,12.474,12.427,12.449,137219,0
2012-02-03,12.531,12.561,12.499,12.531,144123,0
2012-02-06,12.554,12.609,12.529,12.609,129949,0
2012-02-07,12.62,12.715,12.59,12.715,191318,0
2012-02-08,12.742,12.757,12.62,12.722,186563,0
2012-02-09,12.682,12.722,12.597,12.639,178311,0
2012-02-10,12.674,12.674,12.543,12.578,107894,0
2012-02-13,12.597,12.682,12.586,12.674,143637,0
2012-02-14,12.657,12.722,12.646,12.722,123291,0
2012-02-15,12.733,12.79,12.715,12.784,190292,0
2012-02-16,12.784,12.784,12.682,12.688,179540,0
2012-02-17,12.695,12.784,12.612,12.7,141334,0
2012-02-21,12.688,12.7,12.578,12.586,137186,0
2012-02-22,12.612,12.745,12.612,12.728,175182,0
2012-02-23,12.722,12.856,12.722,12.856,138119,0
2012-02-24,12.91,13.049,12.878,12.984,213905,0
2012-02-27,12.99,13.002,12.91,12.928,223592,0
2012-02-28,12.958,12.963,12.898,12.944,151698,0
2012-02-29,12.979,12.979,12.803,12.803,147650,0
2012-03-01,12.821,13.049,12.804,12.97,165651,0
2012-03-02,12.949,13.055,12.949,13.055,116299,0
2012-03-05,13.084,13.149,13.056,13.149,248502,0
2012-03-06,13.091,13.123,12.792,12.805,187051,0
2012-03-07,12.88,12.997,12.869,12.939,108207,0
2012-03-08,13.035,13.035,12.906,12.949,171811,0
2012-03-09,12.992,13.107,12.979,13.009,111712,0
2012-03-12,13.094,13.094,12.979,12.986,125851,0
2012-03-13,13.094,13.1,13.046,13.1,109554,0
2012-03-14,13.009,13.052,12.96,13.052,199505,0
2012-03-15,13.033,13.033,12.923,12.931,103911,0
2012-03-16,12.905,12.931,12.785,12.804,100456,0
2012-03-19,12.837,12.979,12.832,12.979,96670,0
2012-03-20,12.931,13.068,12.917,13.068,102047,0
2012-03-21,13.107,13.107,13.028,13.082,130862,0
2012-03-22,13.082,13.107,12.965,13.022,82829,0
2012-03-23,13.074,13.1,13.052,13.094,124253,0
2012-03-26,13.112,13.12,13.005,13.009,95243,0
2012-03-27,12.992,13.12,12.992,13.094,132457,0
2012-03-28,13.12,13.12,13.022,13.052,117507,0
2012-03-29,13.1,13.1,12.923,12.947,98905,0
2012-03-30,13.028,13.038,12.869,12.877,153761,0
2012-04-02,12.837,13.016,12.837,12.96,141794,0
2012-04-03,12.925,12.992,12.925,12.981,71537,0
2012-04-04,12.945,12.984,12.891,12.917,56900,0
2012-04-05,12.904,12.953,12.891,12.898,41309,0
2012-04-09,12.886,12.986,12.88,12.965,89232,0
2012-04-10,12.999,13.016,12.941,13.006,106489,0
2012-04-11,13.084,13.172,13.062,13.129,114263,0
2012-04-12,13.156,13.206,13.14,13.206,91571,0
2012-04-13,13.211,13.335,13.129,13.261,100383,0
2012-04-16,13.382,13.456,13.273,13.328,193293,0
2012-04-17,13.368,13.375,13.222,13.244,109281,0
2012-04-18,13.231,13.252,13.084,13.123,102502,0
2012-04-19,13.206,13.206,13.115,13.178,98602,0
2012-04-20,13.245,13.354,13.2,13.308,95759,0
2012-04-23,13.281,13.328,13.252,13.314,117421,0
2012-04-24,13.354,13.369,13.267,13.354,150004,0
2012-04-25,13.354,13.382,13.281,13.321,124327,0
2012-04-26,13.335,13.335,13.237,13.256,125835,0
2012-04-27,13.293,13.314,13.215,13.229,131116,0
2012-04-30,13.261,13.261,13.146,13.224,198833,0
2012-05-01,13.236,13.314,13.176,13.236,137766,0
2012-05-02,13.252,13.308,13.194,13.224,133042,0
2012-05-03,13.26,13.28,13.149,13.184,152945,0
2012-05-04,13.205,13.25,13.145,13.236,129616,0
2012-05-07,13.267,13.267,13.2,13.245,119832,0
2012-05-08,13.244,13.244,13.059,13.121,154716,0
2012-05-09,13.088,13.128,13.059,13.075,114462,0
2012-05-10,13.133,13.133,13.075,13.1,86874,0
2012-05-11,13.038,13.149,13.033,13.133,113572,0
2012-05-14,13.052,13.083,12.917,12.953,164105,0
2012-05-15,12.869,12.922,12.85,12.878,171390,0
2012-05-16,12.945,12.978,12.755,12.762,239105,0
2012-05-17,12.745,12.789,12.513,12.527,267851,0
2012-05-18,12.506,12.532,12.33,12.362,365166,0
2012-05-21,12.428,12.506,12.389,12.484,172394,0
2012-05-22,12.557,12.587,12.469,12.532,152525,0
2012-05-23,12.532,12.587,12.476,12.58,156494,0
2012-05-24,12.587,12.661,12.506,12.642,83389,0
2012-05-25,12.686,12.739,12.484,12.629,138692,0
2012-05-29,12.726,12.731,12.532,12.629,106617,0
2012-05-30,12.551,12.615,12.492,12.499,103245,0
2012-05-31,12.532,12.532,12.401,12.421,133973,0
2012-06-01,12.412,12.419,12.229,12.281,229589,0
2012-06-04,12.256,12.401,12.228,12.292,151663,0
2012-06-05,12.293,12.377,12.293,12.351,159617,0
2012-06-06,12.393,12.554,12.393,12.503,125548,0
2012-06-07,12.578,12.703,12.529,12.633,136005,0
2012-06-08,12.647,12.749,12.628,12.749,92048,0
2012-06-11,12.745,12.745,12.629,12.642,123598,0
2012-06-12,12.745,12.745,12.653,12.711,95996,0
2012-06-13,12.647,12.691,12.591,12.621,153620,0
2012-06-14,12.66,12.718,12.633,12.697,128768,0
2012-06-15,12.725,12.761,12.667,12.691,134659,0
2012-06-18,12.633,12.754,12.633,12.677,145514,0
2012-06-19,12.671,12.85,12.671,12.843,112715,0
2012-06-20,12.878,12.965,12.829,12.929,155914,0
2012-06-21,12.965,12.965,12.856,12.878,134198,0
2012-06-22,12.917,12.986,12.856,12.938,96081,0
2012-06-25,12.884,12.929,12.82,12.917,70913,0
2012-06-26,12.954,13.096,12.922,13.029,167573,0
2012-06-27,13.005,13.246,12.992,13.246,165716,0
2012-06-28,13.232,13.276,13.14,13.276,127697,0
2012-06-29,13.385,13.503,13.361,13.447,275114,0
2012-07-02,13.48,13.517,13.422,13.472,166045,0
2012-07-03,13.496,13.552,13.308,13.413,140673,0
2012-07-05,13.406,13.445,13.267,13.322,101980,0
2012-07-06,13.335,13.471,13.335,13.347,137367,0
2012-07-09,13.394,13.472,13.355,13.472,87099,0
2012-07-10,13.496,13.516,13.421,13.503,86656,0
2012-07-11,13.523,13.538,13.421,13.509,137339,0
2012-07-12,13.49,13.538,13.421,13.538,137209,0
2012-07-13,13.497,13.704,13.497,13.7,171568,0
2012-07-16,13.662,13.824,13.662,13.82,144122,0
2012-07-17,13.819,13.829,13.675,13.681,176247,0
2012-07-18,13.891,13.897,13.681,13.681,166099,0
2012-07-19,13.877,13.877,13.662,13.7,77196,0
2012-07-20,13.774,13.86,13.656,13.76,116750,0
2012-07-23,13.662,13.723,13.629,13.649,147160,0
2012-07-24,13.717,13.809,13.545,13.613,270167,0
2012-07-25,13.613,13.745,13.606,13.739,124219,0
2012-07-26,13.774,13.82,13.621,13.767,128466,0
2012-07-27,13.824,13.824,13.675,13.712,125650,0
2012-07-30,13.704,13.751,13.656,13.751,74309,0
2012-07-31,13.785,13.868,13.687,13.76,169386,0
2012-08-01,13.8,13.897,13.712,13.841,147345,0
2012-08-02,13.841,13.952,13.82,13.868,159348,0
2012-08-03,13.977,14.029,13.6,13.739,925326,0
2012-08-06,13.82,13.833,13.704,13.731,161762,0
2012-08-07,13.745,13.83,13.739,13.815,126217,0
2012-08-08,13.824,13.824,13.774,13.82,108343,0
2012-08-09,13.824,13.86,13.8,13.83,80467,0
2012-08-10,13.824,13.83,13.723,13.793,94478,0
2012-08-13,13.8,13.841,13.7,13.78,111163,0
2012-08-14,13.815,13.869,13.744,13.841,100174,0
2012-08-15,13.793,13.86,13.78,13.824,159449,0
2012-08-16,13.853,13.853,13.809,13.841,112154,0
2012-08-17,13.86,13.891,13.841,13.885,107810,0
2012-08-20,13.841,13.971,13.82,13.965,182348,0
2012-08-21,14.007,14.029,13.704,13.824,352035,0
2012-08-22,13.8,13.885,13.634,13.885,164054,0
2012-08-23,13.897,13.897,13.717,13.8,194796,0
2012-08-24,13.785,13.897,13.779,13.86,126699,0
2012-08-27,13.913,13.913,13.793,13.833,101962,0
2012-08-28,13.841,13.913,13.815,13.913,153267,0
2012-08-29,13.946,14.031,13.891,13.992,167331,0
2012-08-30,13.985,14.066,13.891,14.059,119548,0
2012-08-31,14.113,14.148,14.023,14.148,111048,0
2012-09-04,14.148,14.181,14.099,14.12,142500,0
2012-09-05,14.154,14.205,14.133,14.201,134278,0
2012-09-06,14.245,14.272,14.105,14.127,106196,0
2012-09-07,14.181,14.226,14.04,14.113,116193,0
2012-09-10,14.046,14.201,13.985,13.992,126810,0
2012-09-11,14.04,14.154,14.04,14.133,149021,0
2012-09-12,14.127,14.295,14.127,14.266,113101,0
2012-09-13,14.272,14.28,14.193,14.272,116454,0
2012-09-14,14.272,14.487,14.272,14.458,128402,0
2012-09-17,14.474,14.487,14.254,14.309,142031,0
2012-09-18,14.333,14.408,14.28,14.37,137877,0
2012-09-19,14.389,14.48,14.272,14.48,154051,0
2012-09-20,14.408,14.521,14.317,14.333,136681,0
2012-09-21,14.547,14.547,14.37,14.428,126457,0
2012-09-24,14.466,14.488,14.384,14.48,110252,0
2012-09-25,14.527,14.597,14.499,14.555,213461,0
2012-09-26,14.604,14.645,14.514,14.645,182029,0
2012-09-27,14.689,14.689,14.466,14.555,172096,0
2012-09-28,14.577,14.623,14.488,14.555,192956,0
2012-10-01,14.64,14.695,14.577,14.675,144905,0
2012-10-02,14.711,14.728,14.631,14.682,129937,0
2012-10-03,14.682,14.723,14.659,14.723,101158,0
2012-10-04,14.704,14.75,14.64,14.704,96630,0
2012-10-05,14.675,14.908,14.636,14.64,95902,0
2012-10-08,14.597,14.822,14.564,14.723,134781,0
2012-10-09,14.689,14.723,14.604,14.618,71661,0
2012-10-10,14.591,14.623,14.48,14.521,173532,0
2012-10-11,14.577,14.618,14.475,14.564,118172,0
2012-10-12,14.564,14.597,14.435,14.45,156456,0
2012-10-15,14.503,14.653,14.488,14.645,95424,0
2012-10-16,14.645,14.695,14.521,14.604,119888,0
2012-10-17,14.597,14.64,14.441,14.499,121737,0
2012-10-18,14.508,14.508,14.353,14.434,122616,0
2012-10-19,14.389,14.508,14.383,14.402,75429,0
2012-10-22,14.365,14.48,14.365,14.48,91136,0
2012-10-23,14.441,14.48,14.36,14.42,169264,0
2012-10-24,14.474,14.474,14.287,14.353,123560,0
2012-10-25,14.346,14.458,13.833,14.353,324629,0
2012-10-26,14.369,14.369,14.136,14.198,179450,0
2012-10-31,14.25,14.287,14.033,14.053,223821,0
2012-11-01,14.109,14.243,13.98,14.198,145173,0
2012-11-02,14.258,14.258,14.075,14.136,131600,0
2012-11-05,14.081,14.127,14.025,14.094,122029,0
2012-11-06,14.069,14.224,14.069,14.21,106057,0
2012-11-07,14.21,14.287,14.198,14.243,243459,0
2012-11-08,14.258,14.369,14.216,14.229,107143,0
2012-11-09,14.216,14.331,14.188,14.258,86179,0
2012-11-12,14.3,14.3,14.143,14.198,65861,0
2012-11-13,14.243,14.243,14.109,14.109,132780,0
2012-11-14,14.188,14.188,13.445,13.503,398418,0
2012-11-15,13.51,13.564,13.284,13.484,421900,0
2012-11-16,13.48,13.973,13.431,13.973,189459,0
2012-11-19,13.973,14.234,13.973,14.173,163437,0
2012-11-20,14.18,14.54,14.015,14.389,226430,0
2012-11-21,14.467,14.637,14.415,14.579,163987,0
2012-11-23,14.592,14.765,14.574,14.708,83072,0
2012-11-26,14.613,14.678,14.467,14.637,113738,0
2012-11-27,14.685,14.726,14.54,14.685,138790,0
2012-11-28,14.627,14.739,14.592,14.726,168610,0
2012-11-29,14.726,14.739,14.663,14.7,145157,0
2012-11-30,14.708,14.708,14.587,14.607,117499,0
2012-12-03,14.6,14.671,14.529,14.557,115895,0
2012-12-04,14.522,14.739,14.5,14.649,102030,0
2012-12-05,14.685,14.739,14.522,14.642,129605,0
2012-12-06,14.6,14.782,14.6,14.765,110955,0
2012-12-07,14.765,14.765,14.627,14.627,106232,0
2012-12-10,14.574,14.715,14.557,14.592,157109,0
2012-12-11,14.649,14.753,14.637,14.715,144840,0
2012-12-12,14.807,14.875,14.747,14.76,100264,0
2012-12-13,14.807,14.826,14.493,14.493,135733,0
2012-12-14,14.626,14.655,14.493,14.509,116734,0
2012-12-17,14.565,14.633,14.449,14.607,124987,0
2012-12-18,14.655,14.775,14.515,14.618,114343,0
2012-12-19,14.715,14.77,14.509,14.708,110920,0
2012-12-20,14.726,14.76,14.641,14.739,115004,0
2012-12-21,14.685,14.87,14.626,14.87,164177,0
2012-12-24,14.846,14.875,14.765,14.846,81990,0
2012-12-26,14.807,14.807,14.607,14.678,83797,0
2012-12-27,14.662,14.801,14.565,14.618,116626,0
2012-12-28,14.633,14.715,14.533,14.655,107796,0
2012-12-31,14.693,14.807,14.539,14.67,107786,0
2013-01-02,14.801,14.863,14.783,14.863,119274,0
2013-01-03,14.783,14.887,14.739,14.855,145078,0
2013-01-04,14.822,14.97,14.807,14.97,98518,0
2013-01-07,14.928,15.13,14.875,15.065,180266,0
2013-01-08,15.065,15.372,14.97,15.169,331736,0
2013-01-09,15.164,15.285,15.037,15.266,168648,0
2013-01-10,15.216,15.266,15.096,15.236,199307,0
2013-01-11,15.183,15.201,15.008,15.048,179795,0
2013-01-14,14.982,15.074,14.945,14.986,151216,0
2013-01-15,15.344,15.344,14.982,15.032,243839,0
2013-01-16,15.057,15.164,14.952,14.982,140301,0
2013-01-17,14.986,15.082,14.959,15.042,157041,0
2013-01-18,15.095,15.252,15.089,15.137,131018,0
2013-01-22,15.201,15.236,15.108,15.137,129702,0
2013-01-23,15.209,15.216,14.999,14.999,194119,0
2013-01-24,14.992,15.108,14.906,14.992,205079,0
2013-01-25,15.123,15.183,14.891,14.982,209968,0
2013-01-28,15.052,15.052,14.879,14.959,138852,0
2013-01-29,15.042,15.102,14.918,15.073,133245,0
2013-01-30,15.123,15.123,14.952,14.976,83756,0
2013-01-31,14.879,15.031,14.852,14.999,172369,0
2013-02-01,15.082,15.089,14.906,14.982,75524,0
2013-02-04,14.982,14.982,14.773,14.918,107877,0
2013-02-05,14.918,14.939,14.844,14.911,96100,0
2013-02-06,14.86,14.939,14.757,14.891,167376,0
2013-02-07,14.872,14.899,14.767,14.885,85993,0
2013-02-08,14.952,14.982,14.868,14.927,89138,0
2013-02-11,14.891,14.982,14.824,14.982,97717,0
2013-02-12,14.982,15.007,14.918,14.976,101012,0
2013-02-13,14.959,15.015,14.834,14.851,130932,0
2013-02-14,14.906,14.939,14.805,14.872,170238,0
2013-02-15,14.884,14.891,14.634,14.638,221901,0
2013-02-19,14.673,14.717,14.627,14.673,127677,0
2013-02-20,14.763,14.823,14.651,14.778,81645,0
2013-02-21,14.878,14.878,14.703,14.834,137700,0
2013-02-22,14.763,14.823,14.6,14.681,153545,0
2013-02-25,14.643,14.868,14.575,14.694,186613,0
2013-02-26,14.75,14.851,14.71,14.851,81990,0
2013-02-27,14.823,15.022,14.819,14.999,135276,0
2013-02-28,14.992,15.065,14.976,15.048,137902,0
2013-03-01,15.117,15.159,14.992,15.109,120547,0
2013-03-04,15.144,15.144,15.022,15.138,69690,0
2013-03-05,15.138,15.177,15.058,15.138,85402,0
2013-03-06,15.19,15.254,15.007,15.109,82740,0
2013-03-07,15.254,15.282,15.124,15.233,86719,0
2013-03-08,15.267,15.282,15.117,15.218,115836,0
2013-03-11,15.089,15.233,15.007,15.233,153291,0
2013-03-12,15.282,15.282,15.109,15.282,119796,0
2013-03-13,15.328,15.328,15.116,15.233,122616,0
2013-03-14,15.224,15.224,14.915,14.999,137059,0
2013-03-15,15.051,15.051,14.345,14.49,266825,0
2013-03-18,14.352,14.64,14.345,14.483,229339,0
2013-03-19,14.476,14.732,14.461,14.483,123449,0
2013-03-20,14.677,14.677,14.518,14.655,105779,0
2013-03-21,14.748,14.882,14.524,14.707,134946,0
2013-03-22,14.848,14.896,14.623,14.809,107719,0
2013-03-25,14.871,14.903,14.524,14.692,159180,0
2013-03-26,14.739,14.739,14.536,14.561,140311,0
2013-03-27,14.596,14.623,14.544,14.59,128120,0
2013-03-28,14.571,14.623,14.483,14.518,319230,0
2013-04-01,14.524,14.646,14.49,14.561,184001,0
2013-04-02,14.604,14.636,14.512,14.577,125144,0
2013-04-03,14.59,14.64,14.397,14.403,210704,0
2013-04-04,14.443,14.497,14.408,14.429,126688,0
2013-04-05,14.408,14.497,14.383,14.443,173559,0
2013-04-08,14.436,14.59,14.436,14.506,101956,0
2013-04-09,14.544,14.765,14.536,14.618,139484,0
2013-04-10,14.707,14.707,14.61,14.631,137008,0
2013-04-11,14.692,14.692,14.497,14.584,208522,0
2013-04-12,14.497,14.754,14.497,14.714,153911,0
2013-04-15,14.77,14.834,14.714,14.76,139555,0
2013-04-16,14.856,14.865,14.714,14.822,80375,0
2013-04-17,14.857,14.871,14.698,14.77,92482,0
2013-04-18,14.793,14.848,14.707,14.822,72174,0
2013-04-19,14.802,14.827,14.618,14.714,124575,0
2013-04-22,14.77,14.834,14.589,14.66,96857,0
2013-04-23,14.747,14.967,14.739,14.916,179777,0
2013-04-24,14.975,14.975,14.857,14.916,115182,0
2013-04-25,14.808,14.991,14.76,14.991,173555,0
2013-04-26,15.036,15.065,14.877,14.991,118824,0
2013-04-29,15.048,15.053,14.896,14.943,99620,0
2013-04-30,14.904,14.951,14.827,14.904,119354,0
2013-05-01,14.932,15.11,14.916,15.096,94530,0
2013-05-02,15.089,15.132,15.036,15.053,75600,0
2013-05-03,15.065,15.11,14.967,14.967,65211,0
2013-05-06,14.999,15.015,14.775,14.975,167228,0
2013-05-07,14.959,15.096,14.924,15.096,89765,0
2013-05-08,15.104,15.22,15.036,15.19,107338,0
2013-05-09,15.198,15.198,14.882,14.904,112646,0
2013-05-10,14.932,15.021,14.827,14.896,115434,0
2013-05-13,14.89,14.89,14.808,14.865,124613,0
2013-05-14,14.865,14.865,14.775,14.848,122346,0
2013-05-15,14.817,14.84,14.775,14.84,99067,0
2013-05-16,14.827,14.827,14.76,14.817,117074,0
2013-05-17,14.808,14.877,14.793,14.877,84514,0
2013-05-20,14.865,14.951,14.848,14.896,79844,0
2013-05-21,14.951,14.967,14.871,14.924,87912,0
2013-05-22,14.903,14.943,14.808,14.808,144330,0
2013-05-23,14.808,14.871,14.739,14.783,176284,0
2013-05-24,14.817,14.856,14.724,14.759,201091,0
2013-05-28,14.817,14.848,14.533,14.574,265268,0
2013-05-29,14.608,14.753,14.37,14.718,612921,0
2013-05-30,14.783,14.792,14.527,14.6,297782,0
2013-05-31,14.566,14.588,14.078,14.161,631533,0
2013-06-03,14.158,14.158,13.354,13.452,891755,0
2013-06-04,13.379,13.718,13.379,13.528,331884,0
2013-06-05,13.528,13.667,13.465,13.644,177850,0
2013-06-06,13.66,13.791,13.457,13.791,271157,0
2013-06-07,13.77,13.77,13.491,13.555,307178,0
2013-06-10,13.505,13.505,13.033,13.07,469475,0
2013-06-11,12.881,12.99,12.697,12.812,576785,0
2013-06-12,12.82,12.865,12.574,12.578,506635,0
2013-06-13,12.565,12.903,12.459,12.888,430025,0
2013-06-14,12.96,13.257,12.96,13.245,351620,0
2013-06-17,13.313,13.386,13.245,13.268,194084,0
2013-06-18,13.284,13.284,13.146,13.174,186058,0
2013-06-19,13.214,13.237,13.033,13.07,206023,0
2013-06-20,12.915,12.915,12.387,12.527,522772,0
2013-06-21,12.54,12.587,12.128,12.213,404090,0
2013-06-24,12.075,12.089,11.695,11.945,541982,0
2013-06-25,11.962,12.186,11.865,12.053,417886,0
2013-06-26,12.207,12.569,12.165,12.554,463481,0
2013-06-27,12.514,12.736,12.514,12.646,372772,0
2013-06-28,12.652,12.826,12.54,12.818,281174,0
2013-07-01,12.81,12.915,12.754,12.856,180147,0
2013-07-02,12.862,12.877,12.672,12.762,244644,0
2013-07-03,12.694,12.715,12.576,12.694,99764,0
2013-07-05,12.638,12.638,12.283,12.297,258316,0
2013-07-08,12.275,12.339,12.116,12.141,323631,0
2013-07-09,12.149,12.324,12.053,12.324,192192,0
2013-07-10,12.228,12.339,12.156,12.297,194228,0
2013-07-11,12.365,12.514,12.365,12.492,219968,0
2013-07-12,12.438,12.561,12.401,12.561,417593,0
2013-07-15,12.569,12.672,12.569,12.672,124932,0
2013-07-16,12.699,12.715,12.58,12.652,288039,0
2013-07-17,12.652,12.744,12.646,12.687,156532,0
2013-07-18,12.667,12.77,12.667,12.699,194079,0
2013-07-19,12.694,12.749,12.673,12.723,165969,0
2013-07-22,12.694,12.763,12.667,12.667,169431,0
2013-07-23,12.737,12.79,12.715,12.79,231343,0
2013-07-24,12.819,12.819,12.667,12.73,135990,0
2013-07-25,12.646,12.744,12.617,12.744,110186,0
2013-07-26,12.811,12.811,12.679,12.799,233422,0
2013-07-29,12.785,12.785,12.617,12.694,231174,0
2013-07-30,12.749,12.749,12.554,12.63,126466,0
2013-07-31,12.638,12.638,12.521,12.58,213995,0
2013-08-01,12.66,12.66,12.506,12.547,288041,0
2013-08-02,12.539,12.568,12.442,12.498,200759,0
2013-08-05,12.447,12.527,12.356,12.473,220277,0
2013-08-06,12.407,12.461,12.356,12.428,244012,0
2013-08-07,12.356,12.513,12.338,12.498,232421,0
2013-08-08,12.481,12.593,12.407,12.575,147585,0
2013-08-09,12.473,12.547,12.447,12.506,113633,0
2013-08-12,12.539,12.539,12.407,12.436,139613,0
2013-08-13,12.421,12.461,12.329,12.386,251418,0
2013-08-14,12.338,12.527,12.294,12.377,208671,0
2013-08-15,12.303,12.316,12.169,12.236,162343,0
2013-08-16,12.198,12.225,12.126,12.16,136677,0
2013-08-19,12.184,12.184,11.985,12.015,148655,0
2013-08-20,11.985,11.992,11.829,11.882,260808,0
2013-08-21,11.916,11.916,11.785,11.809,232607,0
2013-08-22,11.829,11.842,11.732,11.816,225976,0
2013-08-23,11.842,11.859,11.763,11.791,244864,0
2013-08-26,11.823,11.891,11.816,11.842,201574,0
2013-08-27,11.785,11.816,11.732,11.791,207448,0
2013-08-28,11.756,11.823,11.756,11.77,154938,0
2013-08-29,11.724,12.042,11.716,12.022,314698,0
2013-08-30,12.065,12.065,11.875,11.948,184851,0
2013-09-03,12.02,12.028,11.901,11.963,153971,0
2013-09-04,11.924,11.995,11.895,11.987,200491,0
2013-09-05,11.938,11.942,11.769,11.782,178827,0
2013-09-06,11.789,11.901,11.758,11.805,223084,0
2013-09-09,11.823,11.891,11.776,11.835,601037,0
2013-09-10,11.893,11.893,11.789,11.822,191138,0
2013-09-11,11.823,11.835,11.791,11.829,135823,0
2013-09-12,11.911,12.028,11.895,11.958,575915,0
2013-09-13,12.02,12.098,12.02,12.092,246332,0
2013-09-16,12.14,12.269,12.14,12.221,184844,0
2013-09-17,12.247,12.284,12.212,12.284,182437,0
2013-09-18,12.312,12.627,12.228,12.6,220893,0
2013-09-19,12.575,12.631,12.419,12.618,331417,0
2013-09-20,12.639,12.653,12.497,12.497,147545,0
2013-09-23,12.473,12.681,12.44,12.627,226172,0
2013-09-24,12.661,12.831,12.609,12.831,236904,0
2013-09-25,12.838,12.867,12.668,12.815,146297,0
2013-09-26,12.838,12.906,12.757,12.906,161999,0
2013-09-27,12.88,12.896,12.795,12.896,141525,0
2013-09-30,12.794,12.823,12.725,12.752,130165,0
2013-10-01,12.725,12.788,12.627,12.752,149269,0
2013-10-02,12.709,12.803,12.627,12.78,203064,0
2013-10-03,12.757,12.808,12.627,12.788,267504,0
2013-10-04,12.767,12.767,12.668,12.741,156489,0
2013-10-07,12.688,12.752,12.56,12.575,148303,0
2013-10-08,12.56,12.668,12.56,12.647,169848,0
2013-10-09,12.618,12.64,12.488,12.593,125229,0
2013-10-10,12.653,12.808,12.609,12.766,167529,0
2013-10-11,12.725,12.808,12.653,12.709,106786,0
2013-10-14,12.668,12.71,12.64,12.681,109566,0
2013-10-15,12.681,12.703,12.56,12.587,98973,0
2013-10-16,12.609,12.696,12.587,12.662,116403,0
2013-10-17,12.653,12.849,12.64,12.849,132467,0
2013-10-18,12.877,12.969,12.745,12.969,257089,0
2013-10-21,12.948,12.969,12.88,12.888,74590,0
2013-10-22,12.888,12.922,12.804,12.869,214332,0
2013-10-23,12.833,12.902,12.833,12.902,122645,0
2013-10-24,12.916,12.922,12.795,12.833,183652,0
2013-10-25,12.869,12.909,12.833,12.88,146536,0
2013-10-28,12.849,12.909,12.825,12.825,144830,0
2013-10-29,12.816,12.833,12.759,12.773,99226,0
2013-10-30,12.81,12.84,12.745,12.767,179338,0
2013-10-31,12.782,12.789,12.726,12.745,143363,0
2013-11-01,12.767,12.782,12.688,12.726,119229,0
2013-11-04,12.696,12.696,12.601,12.618,173347,0
2013-11-05,12.609,12.631,12.554,12.631,104969,0
2013-11-06,12.703,12.703,12.618,12.64,211039,0
2013-11-07,12.647,12.668,12.519,12.527,171184,0
2013-11-08,12.511,12.519,12.295,12.339,214092,0
2013-11-11,12.323,12.389,12.311,12.343,124852,0
2013-11-12,12.343,12.365,12.217,12.236,140320,0
2013-11-13,12.281,12.295,12.167,12.21,258551,0
2013-11-14,12.21,12.225,12.167,12.204,160196,0
2013-11-15,12.204,12.251,12.196,12.225,170976,0
2013-11-18,12.217,12.244,12.182,12.196,190004,0
2013-11-19,12.189,12.266,12.173,12.257,171625,0
2013-11-20,12.251,12.339,12.188,12.188,219041,0
2013-11-21,12.217,12.231,12.142,12.157,200747,0
2013-11-22,12.172,12.188,12.123,12.157,155245,0
2013-11-25,12.128,12.225,12.094,12.123,272271,0
2013-11-26,12.116,12.225,12.094,12.116,225040,0
2013-11-27,12.108,12.181,12.108,12.166,130693,0
2013-11-29,12.188,12.225,12.157,12.225,81751,0
2013-12-02,12.217,12.225,12.108,12.135,184020,0
2013-12-03,12.099,12.135,11.999,12.073,335405,0
2013-12-04,12.034,12.188,12.008,12.166,852810,0
2013-12-05,12.15,12.15,12.034,12.034,175445,0
2013-12-06,12.088,12.099,11.992,12.094,494087,0
2013-12-09,12.073,12.094,12.008,12.022,445799,0
2013-12-10,12.042,12.099,12.034,12.05,184050,0
2013-12-11,12.073,12.088,12.028,12.05,229156,0
2013-12-12,12.042,12.135,12.042,12.088,185503,0
2013-12-13,12.042,12.128,12.008,12.128,269499,0
2013-12-16,12.123,12.236,12.116,12.172,338744,0
2013-12-17,12.15,12.318,12.142,12.318,217656,0
2013-12-18,12.311,12.427,12.265,12.399,290038,0
2013-12-19,12.352,12.375,12.236,12.243,295908,0
2013-12-20,12.216,12.333,12.216,12.311,181399,0
2013-12-23,12.333,12.523,12.296,12.447,324744,0
2013-12-24,12.482,12.515,12.447,12.506,155046,0
2013-12-26,12.523,12.542,12.492,12.542,203704,0
2013-12-27,12.523,12.536,12.42,12.492,228435,0
2013-12-30,12.441,12.515,12.42,12.492,359545,0
2013-12-31,12.447,12.557,12.447,12.482,339387,0
2014-01-02,12.482,12.578,12.453,12.578,208441,0
2014-01-03,12.573,12.598,12.453,12.492,167112,0
2014-01-06,12.506,12.573,12.5,12.529,113544,0
2014-01-07,12.542,12.717,12.536,12.68,164026,0
2014-01-08,12.624,12.694,12.578,12.694,180347,0
2014-01-09,12.701,12.701,12.59,12.629,141681,0
2014-01-10,12.629,12.731,12.615,12.731,116174,0
2014-01-13,12.731,12.74,12.615,12.68,154991,0
2014-01-14,12.651,12.68,12.584,12.629,126061,0
2014-01-15,12.598,12.598,12.492,12.529,188021,0
2014-01-16,12.523,12.557,12.482,12.529,177193,0
2014-01-17,12.482,12.551,12.453,12.515,224744,0
2014-01-21,12.536,12.629,12.506,12.629,275470,0
2014-01-22,12.652,12.745,12.542,12.745,331861,0
2014-01-23,12.709,12.731,12.615,12.659,110758,0
2014-01-24,12.572,12.584,12.293,12.342,323372,0
2014-01-27,12.339,12.339,12.207,12.222,279224,0
2014-01-28,12.176,12.278,12.145,12.262,247472,0
2014-01-29,12.169,12.169,12.052,12.09,456215,0
2014-01-30,12.152,12.176,12.096,12.161,216850,0
2014-01-31,12.036,12.096,11.978,12.096,332137,0
2014-02-03,12.068,12.068,11.915,11.956,226505,0
2014-02-04,11.928,12.083,11.922,12.083,168303,0
2014-02-05,12.029,12.176,11.993,12.161,219023,0
2014-02-06,12.185,12.254,12.185,12.254,183173,0
2014-02-07,12.254,12.33,12.239,12.302,126739,0
2014-02-10,12.278,12.38,12.278,12.358,121822,0
2014-02-11,12.35,12.403,12.316,12.389,110381,0
2014-02-12,12.373,12.41,12.373,12.403,128621,0
2014-02-13,12.373,12.373,12.31,12.365,217866,0
2014-02-14,12.33,12.396,12.33,12.38,154870,0
2014-02-18,12.35,12.396,12.302,12.389,209733,0
2014-02-19,12.397,12.434,12.373,12.418,183706,0
2014-02-20,12.425,12.425,12.248,12.261,320150,0
2014-02-21,12.293,12.41,12.293,12.365,181811,0
2014-02-24,12.365,12.434,12.342,12.397,237441,0
2014-02-25,12.403,12.466,12.389,12.397,159619,0
2014-02-26,12.403,12.473,12.389,12.473,191578,0
2014-02-27,12.492,12.626,12.482,12.626,272316,0
2014-02-28,12.653,12.662,12.608,12.653,182499,0
2014-03-03,12.551,12.574,12.46,12.551,332735,0
2014-03-04,12.578,12.647,12.574,12.647,138922,0
2014-03-05,12.608,12.69,12.578,12.69,177082,0
2014-03-06,12.681,12.747,12.662,12.747,124346,0
2014-03-07,12.747,12.762,12.592,12.607,222099,0
2014-03-10,12.592,12.592,12.515,12.551,154537,0
2014-03-11,12.573,12.586,12.523,12.551,146380,0
2014-03-12,12.523,12.617,12.523,12.578,139982,0
2014-03-13,12.6,12.6,12.529,12.573,178216,0
2014-03-14,12.551,12.617,12.543,12.617,124387,0
2014-03-17,12.608,12.639,12.492,12.543,204924,0
2014-03-18,12.578,12.662,12.565,12.662,167580,0
2014-03-19,12.697,12.712,12.607,12.653,116765,0
2014-03-20,12.599,12.639,12.557,12.639,157776,0
2014-03-21,12.626,12.626,12.557,12.557,160239,0
2014-03-24,12.557,12.585,12.473,12.48,107123,0
2014-03-25,12.49,12.63,12.49,12.607,151547,0
2014-03-26,12.647,12.682,12.578,12.626,148130,0
2014-03-27,12.617,12.682,12.617,12.662,146110,0
2014-03-28,12.697,12.823,12.697,12.802,142867,0
2014-03-31,12.855,12.911,12.832,12.897,175853,0
2014-04-01,12.933,12.974,12.888,12.959,186545,0
2014-04-02,12.965,12.965,12.855,12.877,136495,0
2014-04-03,12.862,12.862,12.755,12.786,189669,0
2014-04-04,12.862,12.862,12.802,12.832,183280,0
2014-04-07,13.059,13.059,12.823,12.924,192116,0
2014-04-08,12.951,13.009,12.933,13.009,154389,0
2014-04-09,13.044,13.044,12.942,13.044,132596,0
2014-04-10,13.059,13.092,13.022,13.077,137307,0
2014-04-11,13.059,13.077,13.016,13.029,101808,0
2014-04-14,13.077,13.077,12.989,13.069,130991,0
2014-04-15,13.077,13.092,12.973,13.092,172451,0
2014-04-16,13.148,13.148,13.077,13.136,123999,0
2014-04-17,13.106,13.13,13.008,13.05,122489,0
2014-04-21,12.993,13.059,12.973,13.059,106926,0
2014-04-22,13.036,13.179,13.036,13.179,174352,0
2014-04-23,13.196,13.233,13.172,13.224,90177,0
2014-04-24,13.209,13.314,13.189,13.308,98805,0
2014-04-25,13.291,13.322,13.224,13.256,140574,0
2014-04-28,13.267,13.3,13.216,13.256,73254,0
2014-04-29,13.261,13.276,13.196,13.216,82972,0
2014-04-30,13.241,13.284,13.196,13.284,110375,0
2014-05-01,13.314,13.387,13.267,13.387,104286,0
2014-05-02,13.387,13.45,13.345,13.45,76979,0
2014-05-05,13.425,13.425,13.396,13.425,112748,0
2014-05-06,13.425,13.484,13.421,13.464,108777,0
2014-05-07,13.48,13.568,13.45,13.568,199048,0
2014-05-08,13.604,13.659,13.553,13.636,143740,0
2014-05-09,13.642,13.652,13.493,13.54,214582,0
2014-05-12,13.596,13.596,13.44,13.457,225460,0
2014-05-13,13.464,13.532,13.413,13.515,124443,0
2014-05-14,13.515,13.582,13.493,13.582,156285,0
2014-05-15,13.574,13.611,13.548,13.592,159136,0
2014-05-16,13.568,13.667,13.568,13.652,127954,0
2014-05-19,13.681,13.688,13.629,13.674,124448,0
2014-05-20,13.681,13.688,13.629,13.667,90114,0
2014-05-21,13.716,13.74,13.652,13.74,164507,0
2014-05-22,13.746,13.771,13.681,13.722,106562,0
2014-05-23,13.74,13.74,13.642,13.731,148723,0
2014-05-27,13.771,13.771,13.674,13.746,136443,0
2014-05-28,13.722,13.779,13.709,13.771,115982,0
2014-05-29,13.795,13.937,13.795,13.891,151476,0
2014-05-30,13.969,14.045,13.924,13.976,149933,0
2014-06-02,13.985,14.01,13.856,13.916,129426,0
2014-06-03,13.924,13.924,13.779,13.818,114340,0
2014-06-04,13.834,13.865,13.763,13.842,198775,0
2014-06-05,13.795,13.818,13.722,13.785,124958,0
2014-06-06,13.785,13.812,13.763,13.803,159613,0
2014-06-09,13.763,13.822,13.746,13.822,112961,0
2014-06-10,13.834,13.865,13.812,13.865,108090,0
2014-06-11,13.848,13.907,13.803,13.856,148916,0
2014-06-12,13.898,13.952,13.848,13.898,128048,0
2014-06-13,13.898,13.916,13.746,13.829,163543,0
2014-06-16,13.812,13.842,13.763,13.842,94313,0
2014-06-17,13.779,13.803,13.746,13.785,115982,0
2014-06-18,13.822,13.866,13.628,13.763,178494,0
2014-06-19,13.763,13.779,13.628,13.746,115069,0
2014-06-20,13.708,13.763,13.651,13.746,127573,0
2014-06-23,13.763,13.803,13.687,13.715,125038,0
2014-06-24,13.722,13.857,13.68,13.803,123651,0
2014-06-25,13.829,13.843,13.74,13.785,149855,0
2014-06-26,13.822,13.876,13.822,13.866,74019,0
2014-06-27,13.885,13.971,13.885,13.958,99866,0
2014-06-30,13.978,14.012,13.849,13.898,104764,0
2014-07-01,13.829,13.876,13.779,13.834,138074,0
2014-07-02,13.857,13.857,13.715,13.812,95085,0
2014-07-03,13.763,13.763,13.58,13.628,139305,0
2014-07-07,13.651,13.779,13.641,13.779,113404,0
2014-07-08,13.812,13.834,13.771,13.834,81970,0
2014-07-09,13.779,13.829,13.722,13.829,153504,0
2014-07-10,13.785,13.908,13.785,13.908,143233,0
2014-07-11,13.947,13.953,13.857,13.908,154248,0
2014-07-14,13.947,14.02,13.938,14.02,179128,0
2014-07-15,14.039,14.069,13.953,13.978,100611,0
2014-07-16,14.039,14.039,13.978,14.012,93030,0
2014-07-17,14.046,14.046,13.828,13.842,118630,0
2014-07-18,13.884,13.907,13.821,13.884,107350,0
2014-07-21,13.907,13.932,13.833,13.884,83243,0
2014-07-22,13.932,13.964,13.898,13.964,104637,0
2014-07-23,14.003,14.15,13.995,14.046,119097,0
2014-07-24,14.127,14.127,14.062,14.102,67116,0
2014-07-25,14.158,14.187,14.087,14.127,111303,0
2014-07-28,14.133,14.133,14.069,14.119,106457,0
2014-07-29,14.133,14.14,14.078,14.111,76842,0
2014-07-30,14.111,14.14,13.958,14.02,159311,0
2014-07-31,13.986,14.039,13.656,13.678,236277,0
2014-08-01,13.509,13.77,13.509,13.648,107679,0
2014-08-04,13.72,13.72,13.578,13.578,135070,0
2014-08-05,13.517,13.556,13.433,13.542,285424,0
2014-08-06,13.44,13.578,13.44,13.564,89501,0
2014-08-07,13.564,13.593,13.396,13.433,113031,0
2014-08-08,13.472,13.509,13.421,13.472,102515,0
2014-08-11,13.494,13.639,13.472,13.639,105658,0
2014-08-12,13.639,13.72,13.625,13.706,71652,0
2014-08-13,13.738,13.811,13.7,13.745,94956,0
2014-08-14,13.817,13.828,13.685,13.7,91201,0
2014-08-15,13.714,13.745,13.586,13.656,104752,0
2014-08-18,13.753,13.898,13.685,13.833,113807,0
2014-08-19,13.875,13.907,13.833,13.891,106570,0
2014-08-20,13.916,13.958,13.884,13.884,55310,0
2014-08-21,13.924,13.953,13.884,13.938,80811,0
2014-08-22,13.932,13.932,13.769,13.81,87908,0
2014-08-25,13.821,13.848,13.761,13.769,91755,0
2014-08-26,13.81,13.958,13.81,13.947,101286,0
2014-08-27,13.958,13.996,13.947,13.979,75620,0
2014-08-28,13.924,14.054,13.907,14.047,132910,0
2014-08-29,14.04,14.095,13.958,14.095,101633,0
2014-09-02,14.089,14.095,13.958,13.996,85322,0
2014-09-03,14.054,14.089,13.947,14.08,157110,0
2014-09-04,14.112,14.112,13.979,14.03,263035,0
2014-09-05,13.987,14.04,13.953,13.987,115153,0
2014-09-08,14.012,14.021,13.865,13.953,98190,0
2014-09-09,13.953,13.964,13.737,13.792,97500,0
2014-09-10,13.792,13.884,13.792,13.865,78328,0
2014-09-11,13.856,13.891,13.728,13.778,100942,0
2014-09-12,13.737,13.761,13.656,13.744,93895,0
2014-09-15,13.72,13.72,13.568,13.614,121053,0
2014-09-16,13.562,13.614,13.5,13.54,163893,0
2014-09-17,13.579,13.709,13.571,13.619,159347,0
2014-09-18,13.652,13.652,13.405,13.44,346110,0
2014-09-19,13.413,13.472,13.387,13.387,125612,0
2014-09-22,13.405,13.425,13.28,13.28,123568,0
2014-09-23,13.216,13.421,13.216,13.413,115676,0
2014-09-24,13.421,13.472,13.396,13.472,85369,0
2014-09-25,13.472,13.496,13.378,13.425,63425,0
2014-09-26,13.421,13.44,13.341,13.35,118636,0
2014-09-29,13.341,13.35,13.263,13.296,122127,0
2014-09-30,13.216,13.312,13.196,13.196,265887,0
2014-10-01,13.225,13.257,13.189,13.242,120742,0
2014-10-02,13.205,13.251,13.111,13.118,89279,0
2014-10-03,13.163,13.205,13.111,13.196,114187,0
2014-10-06,13.225,13.304,13.163,13.271,163153,0
2014-10-07,13.234,13.326,13.234,13.304,108492,0
2014-10-08,13.271,13.35,13.257,13.341,141298,0
2014-10-09,13.341,13.341,13.242,13.28,89312,0
2014-10-10,13.251,13.287,13.128,13.242,238791,0
2014-10-13,13.263,13.263,13.016,13.025,131803,0
2014-10-14,13.047,13.101,12.973,13.025,244095,0
2014-10-15,12.988,13.009,12.686,12.826,194770,0
2014-10-16,12.726,13.016,12.726,12.958,140818,0
2014-10-17,12.98,13.072,12.964,13.047,167880,0
2014-10-20,13.081,13.154,13.081,13.134,113058,0
2014-10-21,13.134,13.271,13.118,13.263,138212,0
2014-10-22,13.3,13.354,13.255,13.347,177068,0
2014-10-23,13.418,13.438,13.314,13.402,86901,0
2014-10-24,13.438,13.438,13.276,13.367,97255,0
2014-10-27,13.3,13.383,13.291,13.383,111674,0
2014-10-28,13.41,13.438,13.284,13.375,129633,0
2014-10-29,13.367,13.41,13.284,13.308,160147,0
2014-10-30,13.322,13.41,13.276,13.347,90784,0
2014-10-31,13.393,13.424,13.354,13.383,93536,0
2014-11-03,13.375,13.418,13.314,13.339,203929,0
2014-11-04,13.33,13.383,13.291,13.383,111596,0
2014-11-05,13.41,13.41,13.308,13.354,52623,0
2014-11-06,13.367,13.367,13.22,13.247,110866,0
2014-11-07,13.247,13.255,13.158,13.229,107890,0
2014-11-10,13.192,13.284,13.136,13.284,112811,0
2014-11-11,13.3,13.3,13.183,13.22,106099,0
2014-11-12,13.247,13.255,13.149,13.158,239033,0
2014-11-13,13.113,13.144,13.049,13.058,177257,0
2014-11-14,13.042,13.083,13.005,13.083,137253,0
2014-11-17,13.049,13.049,12.934,12.934,164499,0
2014-11-18,12.952,13.028,12.934,12.975,203656,0
2014-11-19,13.008,13.063,12.978,13.054,91449,0
2014-11-20,13.038,13.071,13.001,13.054,134582,0
2014-11-21,13.087,13.118,13.063,13.071,153836,0
2014-11-24,13.095,13.134,13.071,13.071,85711,0
2014-11-25,13.101,13.134,13.038,13.071,155705,0
2014-11-26,13.095,13.128,13.071,13.111,115713,0
2014-11-28,13.128,13.252,13.038,13.252,91397,0
2014-12-01,13.147,13.173,12.978,12.978,142538,0
2014-12-02,12.962,13.016,12.948,12.956,108506,0
2014-12-03,12.921,13.001,12.897,12.97,214024,0
2014-12-04,12.978,13.008,12.821,12.854,301148,0
2014-12-05,12.877,12.905,12.679,12.735,390844,0
2014-12-08,12.671,12.671,12.35,12.554,380203,0
2014-12-09,12.451,12.494,12.35,12.445,289025,0
2014-12-10,12.484,12.571,12.25,12.281,328486,0
2014-12-11,12.289,12.35,12.228,12.289,264138,0
2014-12-12,12.241,12.241,11.999,12.038,493400,0
2014-12-15,12.017,12.024,11.743,11.743,335079,0
2014-12-16,11.602,11.726,11.369,11.679,774860,0
2014-12-17,11.739,11.936,11.721,11.92,263182,0
2014-12-18,12.015,12.211,12.015,12.087,269822,0
2014-12-19,12.116,12.299,12.093,12.242,193442,0
2014-12-22,12.251,12.352,12.234,12.352,430493,0
2014-12-23,12.369,12.393,12.299,12.338,227329,0
2014-12-24,12.329,12.377,12.257,12.369,351737,0
2014-12-26,12.393,12.409,12.321,12.409,175870,0
2014-12-29,12.385,12.433,12.22,12.4,513097,0
2014-12-30,12.362,12.52,12.314,12.477,448057,0
2014-12-31,12.495,12.495,12.299,12.417,871952,0
2015-01-02,12.409,12.461,12.299,12.417,207870,0
2015-01-05,12.447,12.477,12.369,12.447,412652,0
2015-01-06,12.417,12.447,12.338,12.409,210180,0
2015-01-07,12.52,12.558,12.409,12.551,342479,0
2015-01-08,12.581,12.636,12.566,12.629,134452,0
2015-01-09,12.629,12.629,12.487,12.566,162018,0
2015-01-12,12.595,12.595,12.503,12.527,166425,0
2015-01-13,12.534,12.629,12.52,12.588,169335,0
2015-01-14,12.44,12.551,12.417,12.44,184121,0
2015-01-15,12.47,12.52,12.377,12.417,200186,0
2015-01-16,12.425,12.495,12.352,12.495,190448,0
2015-01-20,12.551,12.551,12.4,12.47,254156,0
2015-01-21,12.507,12.516,12.428,12.507,172076,0
2015-01-22,12.554,12.562,12.465,12.507,172180,0
2015-01-23,12.5,12.609,12.465,12.524,148162,0
2015-01-26,12.562,12.571,12.421,12.449,188846,0
2015-01-27,12.457,12.524,12.437,12.524,160600,0
2015-01-28,12.548,12.548,12.421,12.428,173313,0
2015-01-29,12.465,12.571,12.437,12.571,134445,0
2015-01-30,12.532,12.548,12.449,12.482,177552,0
2015-02-02,12.482,12.516,12.421,12.473,189299,0
2015-02-03,12.492,12.618,12.473,12.592,227348,0
2015-02-04,12.587,12.592,12.516,12.571,221976,0
2015-02-05,12.627,12.65,12.562,12.618,165591,0
2015-02-06,12.571,12.627,12.554,12.618,112426,0
2015-02-09,12.554,12.609,12.492,12.548,177863,0
2015-02-10,12.548,12.618,12.482,12.618,99792,0
2015-02-11,12.587,12.587,12.465,12.465,88983,0
2015-02-12,12.532,12.587,12.516,12.587,105195,0
2015-02-13,12.6,12.618,12.538,12.554,100697,0
2015-02-17,12.562,12.562,12.457,12.5,255451,0
2015-02-18,12.543,12.597,12.503,12.575,145831,0
2015-02-19,12.575,12.629,12.495,12.495,97989,0
2015-02-20,12.47,12.52,12.461,12.52,134661,0
2015-02-23,12.52,12.59,12.52,12.552,105320,0
2015-02-24,12.583,12.639,12.535,12.597,208333,0
2015-02-25,12.59,12.629,12.567,12.629,116216,0
2015-02-26,12.606,12.648,12.597,12.629,119303,0
2015-02-27,12.615,12.655,12.59,12.655,280560,0
2015-03-02,12.655,12.703,12.629,12.703,181883,0
2015-03-03,12.648,12.72,12.624,12.72,115335,0
2015-03-04,12.664,12.734,12.567,12.734,84182,0
2015-03-05,12.734,12.743,12.648,12.743,120589,0
2015-03-06,12.728,12.728,12.552,12.655,224912,0
2015-03-09,12.606,12.639,12.52,12.59,217404,0
2015-03-10,12.552,12.552,12.487,12.528,146107,0
2015-03-11,12.543,12.583,12.461,12.528,110955,0
2015-03-12,12.52,12.567,12.453,12.567,161746,0
2015-03-13,12.52,12.543,12.376,12.391,147732,0
2015-03-16,12.416,12.487,12.416,12.453,153487,0
2015-03-17,12.439,12.453,12.367,12.4,145852,0
2015-03-18,12.403,12.474,12.315,12.457,161166,0
2015-03-19,12.411,12.42,12.339,12.379,117831,0
2015-03-20,12.436,12.556,12.436,12.556,152166,0
2015-03-23,12.508,12.587,12.508,12.539,192948,0
2015-03-24,12.508,12.621,12.508,12.612,324564,0
2015-03-25,12.621,12.702,12.603,12.662,216791,0
2015-03-26,12.676,12.71,12.621,12.694,251059,0
2015-03-27,12.694,12.732,12.669,12.726,202882,0
2015-03-30,12.71,12.726,12.662,12.694,143658,0
2015-03-31,12.662,12.694,12.636,12.685,122454,0
2015-04-01,12.662,12.726,12.646,12.669,77604,0
2015-04-02,12.603,12.718,12.603,12.71,175074,0
2015-04-06,12.694,12.848,12.685,12.822,102561,0
2015-04-07,12.814,12.894,12.782,12.856,104743,0
2015-04-08,12.9,13.104,12.9,13.096,227594,0
2015-04-09,13.121,13.121,13.037,13.088,117283,0
2015-04-10,13.121,13.144,13.081,13.088,41346,0
2015-04-13,13.104,13.144,13.096,13.104,71267,0
2015-04-14,13.112,13.167,13.104,13.167,78098,0
2015-04-15,13.205,13.205,13.154,13.163,76962,0
2015-04-16,13.163,13.19,13.126,13.133,58814,0
2015-04-17,13.084,13.146,13.076,13.116,66823,0
2015-04-20,13.126,13.126,12.919,12.928,176928,0
2015-04-21,12.955,13.076,12.955,13.049,150956,0
2015-04-22,13.076,13.108,13.026,13.076,111993,0
2015-04-23,13.084,13.172,13.041,13.172,69537,0
2015-04-24,13.205,13.261,13.163,13.247,116501,0
2015-04-27,13.211,13.303,13.211,13.219,96411,0
2015-04-28,13.261,13.303,13.219,13.303,81000,0
2015-04-29,13.238,13.277,13.238,13.269,60167,0
2015-04-30,13.269,13.286,13.219,13.261,108125,0
2015-05-01,13.294,13.294,13.238,13.269,109114,0
2015-05-04,13.238,13.255,13.211,13.211,62876,0
2015-05-05,13.19,13.229,13.049,13.099,108499,0
2015-05-06,13.133,13.18,13.084,13.099,84541,0
2015-05-07,13.133,13.146,13.091,13.133,66014,0
2015-05-08,13.116,13.18,13.116,13.172,83590,0
2015-05-11,13.205,13.238,13.14,13.154,78169,0
2015-05-12,13.067,13.205,13.067,13.146,91108,0
2015-05-13,13.19,13.19,13.126,13.14,54492,0
2015-05-14,13.133,13.154,13.116,13.14,110710,0
2015-05-15,13.14,13.14,13.126,13.133,52614,0
2015-05-18,13.108,13.19,13.108,13.18,45048,0
2015-05-19,13.18,13.205,13.133,13.205,74533,0
2015-05-20,13.176,13.176,13.143,13.176,70514,0
2015-05-21,13.159,13.185,13.07,13.095,108219,0
2015-05-22,13.086,13.112,13.006,13.045,96466,0
2015-05-26,13.028,13.028,12.973,12.989,75889,0
2015-05-27,13.012,13.12,13.012,13.12,92061,0
2015-05-28,13.079,13.135,13.07,13.079,102872,0
2015-05-29,13.086,13.095,12.949,12.958,139436,0
2015-06-01,12.94,13.02,12.94,12.94,67039,0
2015-06-02,12.94,12.989,12.93,12.989,70776,0
2015-06-03,13.006,13.006,12.874,12.921,113238,0
2015-06-04,12.94,12.964,12.889,12.93,164900,0
2015-06-05,12.905,12.905,12.603,12.712,351221,0
2015-06-08,12.662,12.662,12.481,12.523,212397,0
2015-06-09,12.523,12.594,12.408,12.523,96949,0
2015-06-10,12.548,12.58,12.491,12.573,132649,0
2015-06-11,12.548,12.594,12.491,12.491,111972,0
2015-06-12,12.456,12.531,12.448,12.448,129275,0
2015-06-15,12.425,12.515,12.425,12.481,108095,0
2015-06-16,12.434,12.481,12.425,12.448,98546,0
2015-06-17,12.486,12.486,12.379,12.451,180416,0
2015-06-18,12.451,12.477,12.379,12.445,108447,0
2015-06-19,12.445,12.486,12.421,12.469,95559,0
2015-06-22,12.469,12.495,12.438,12.445,112212,0
2015-06-23,12.451,12.56,12.412,12.56,184297,0
2015-06-24,12.569,12.586,12.486,12.552,106376,0
2015-06-25,12.52,12.56,12.46,12.46,108447,0
2015-06-26,12.46,12.486,12.363,12.396,138720,0
2015-06-29,12.339,12.339,12.183,12.239,307949,0
2015-06-30,12.28,12.371,12.239,12.306,190423,0
2015-07-01,12.329,12.371,12.288,12.297,122912,0
2015-07-02,12.288,12.363,12.28,12.339,132883,0
2015-07-06,12.254,12.339,12.254,12.321,101394,0
2015-07-07,12.272,12.321,12.239,12.306,127777,0
2015-07-08,12.272,12.272,12.2,12.248,83035,0
2015-07-09,12.288,12.387,12.254,12.379,157923,0
2015-07-10,12.404,12.421,12.355,12.421,85712,0
2015-07-13,12.396,12.421,12.345,12.421,76958,0
2015-07-14,12.421,12.46,12.329,12.339,168756,0
2015-07-15,12.314,12.404,12.297,12.345,123523,0
2015-07-16,12.345,12.345,12.263,12.288,284124,0
2015-07-17,12.28,12.339,12.224,12.263,234643,0
2015-07-20,12.248,12.254,12.115,12.115,292390,0
2015-07-21,12.098,12.19,12.084,12.148,183094,0
2015-07-22,12.071,12.161,12.037,12.045,451340,0
2015-07-23,12.101,12.169,12.013,12.054,403176,0
2015-07-24,12.087,12.095,11.962,11.978,217521,0
2015-07-27,11.915,11.962,11.598,11.88,283188,0
2015-07-28,11.873,11.943,11.836,11.88,341977,0
2015-07-29,11.89,11.943,11.844,11.88,461119,0
2015-07-30,11.863,11.943,11.863,11.906,238887,0
2015-07-31,11.922,12.003,11.906,11.987,239974,0
2015-08-03,11.931,12.003,11.931,11.995,96330,0
2015-08-04,11.995,12.037,11.97,12.021,105259,0
2015-08-05,12.021,12.071,11.995,12.071,194946,0
2015-08-06,12.028,12.063,12.013,12.045,225799,0
2015-08-07,12.021,12.054,11.953,11.987,94760,0
2015-08-10,11.995,11.995,11.962,11.97,59151,0
2015-08-11,11.938,11.953,11.836,11.88,88673,0
2015-08-12,11.853,11.906,11.853,11.896,103086,0
2015-08-13,11.896,11.896,11.804,11.844,112746,0
2015-08-14,11.828,11.88,11.804,11.873,59028,0
2015-08-17,11.822,11.88,11.72,11.765,234423,0
2015-08-18,11.72,11.773,11.657,11.749,378186,0
2015-08-19,11.753,11.77,11.634,11.734,240355,0
2015-08-20,11.618,11.684,11.611,11.626,159956,0
2015-08-21,11.552,11.602,11.292,11.463,442244,0
2015-08-24,10.851,11.233,10.851,11.166,497665,0
2015-08-25,11.273,11.344,11.233,11.318,245986,0
2015-08-26,11.37,11.443,11.258,11.344,235442,0
2015-08-27,11.398,11.463,11.344,11.389,321110,0
2015-08-28,11.352,11.517,11.352,11.507,289118,0
2015-08-31,11.477,11.484,11.344,11.344,320630,0
2015-09-01,11.225,11.408,11.219,11.408,336448,0
2015-09-02,11.416,11.477,11.398,11.453,224301,0
2015-09-03,11.434,11.484,11.416,11.477,223342,0
2015-09-04,11.425,11.484,11.3,11.425,203809,0
2015-09-08,11.493,11.517,11.453,11.5,172896,0
2015-09-09,11.542,11.602,11.398,11.471,228490,0
2015-09-10,11.5,11.567,11.484,11.552,405099,0
2015-09-11,11.577,11.577,11.493,11.517,204410,0
2015-09-14,11.517,11.532,11.477,11.477,134557,0
2015-09-15,11.477,11.493,11.416,11.443,176853,0
2015-09-16,11.48,11.573,11.412,11.498,126118,0
2015-09-17,11.498,11.706,11.498,11.696,212213,0
2015-09-18,11.658,11.799,11.658,11.696,157778,0
2015-09-21,11.785,11.785,11.658,11.674,89530,0
2015-09-22,11.608,11.648,11.563,11.632,123536,0
2015-09-23,11.665,11.69,11.529,11.538,181712,0
2015-09-24,11.513,11.513,11.384,11.458,250988,0
2015-09-25,11.48,11.529,11.376,11.403,264076,0
2015-09-28,11.429,11.439,11.196,11.235,209310,0
2015-09-29,11.235,11.295,11.111,11.126,241958,0
2015-09-30,11.168,11.245,11.134,11.205,304027,0
2015-10-01,11.205,11.252,11.101,11.245,203200,0
2015-10-02,11.186,11.314,11.134,11.276,206648,0
2015-10-05,11.332,11.393,11.304,11.347,236154,0
2015-10-06,11.355,11.448,11.355,11.448,171689,0
2015-10-07,11.513,11.674,11.498,11.573,181920,0
2015-10-08,11.529,11.723,11.529,11.723,214854,0
2015-10-09,11.682,11.768,11.682,11.715,119019,0
2015-10-12,11.715,11.776,11.706,11.742,134293,0
2015-10-13,11.674,11.742,11.648,11.648,147913,0
2015-10-14,11.682,11.759,11.64,11.648,84422,0
2015-10-15,11.665,11.723,11.64,11.665,137924,0
2015-10-16,11.967,11.992,11.848,11.967,841095,0
2015-10-19,12.079,12.126,12.028,12.07,474623,0
2015-10-20,12.095,12.126,12.079,12.11,216023,0
2015-10-21,12.192,12.192,12.14,12.166,294135,0
2015-10-22,12.201,12.201,12.14,12.157,185430,0
2015-10-23,12.192,12.208,12.175,12.175,153206,0
2015-10-26,12.225,12.242,12.184,12.201,92298,0
2015-10-27,12.233,12.258,12.201,12.251,152849,0
2015-10-28,12.285,12.37,12.242,12.311,158397,0
2015-10-29,12.285,12.362,12.285,12.362,113900,0
2015-10-30,12.446,12.461,12.37,12.461,338516,0
2015-11-02,12.523,12.565,12.47,12.505,220543,0
2015-11-03,12.538,12.548,12.489,12.497,215884,0
2015-11-04,12.574,12.581,12.489,12.514,145354,0
2015-11-05,12.565,12.565,12.461,12.479,141874,0
2015-11-06,12.489,12.489,12.318,12.362,143764,0
2015-11-09,12.326,12.336,12.184,12.201,198075,0
2015-11-10,12.217,12.276,12.175,12.201,122873,0
2015-11-11,12.233,12.268,12.157,12.157,134559,0
2015-11-12,12.201,12.201,12.114,12.114,108118,0
2015-11-13,12.148,12.148,12.074,12.074,133616,0
2015-11-16,12.124,12.124,12.074,12.114,88527,0
2015-11-17,12.148,12.148,12.074,12.098,239607,0
2015-11-18,12.153,12.189,12.008,12.008,177972,0
2015-11-19,12.008,12.052,11.941,11.941,215936,0
2015-11-20,12.018,12.07,11.924,11.941,231167,0
2015-11-23,11.974,12.033,11.948,11.974,165906,0
2015-11-24,11.99,12.026,11.934,11.958,240914,0
2015-11-25,11.982,12.052,11.934,12.052,221091,0
2015-11-27,12.052,12.052,11.941,11.948,116112,0
2015-11-30,11.99,12.062,11.891,11.891,422612,0
2015-12-01,11.941,12.033,11.891,12.018,215314,0
2015-12-02,11.999,11.999,11.873,11.891,113088,0
2015-12-03,11.907,11.958,11.864,11.873,86939,0
2015-12-04,11.836,11.864,11.779,11.803,155360,0
2015-12-07,11.727,11.779,11.634,11.634,183949,0
2015-12-08,11.61,11.779,11.61,11.755,170081,0
2015-12-09,11.795,11.873,11.755,11.779,192387,0
2015-12-10,11.736,11.795,11.683,11.709,141537,0
2015-12-11,11.61,11.676,11.505,11.505,241245,0
2015-12-14,11.427,11.505,11.3,11.419,328029,0
2015-12-15,11.382,11.529,11.371,11.498,224958,0
2015-12-16,11.517,11.656,11.493,11.606,177397,0
2015-12-17,11.656,11.706,11.622,11.646,160892,0
2015-12-18,11.734,11.915,11.656,11.906,373283,0
2015-12-21,11.915,11.999,11.862,11.872,169846,0
2015-12-22,11.852,11.933,11.743,11.843,245156,0
2015-12-23,11.941,12.043,11.835,11.89,193905,0
2015-12-24,11.923,11.966,11.872,11.941,115431,0
2015-12-28,11.941,11.941,11.801,11.852,210180,0
2015-12-29,11.906,11.906,11.769,11.786,280633,0
2015-12-30,11.819,11.827,11.717,11.76,367504,0
2015-12-31,11.743,11.852,11.709,11.809,371459,0
2016-01-04,11.76,11.896,11.639,11.89,290739,0
2016-01-05,11.915,12.043,11.89,11.941,261290,0
2016-01-06,11.88,11.947,11.843,11.906,283132,0
2016-01-07,11.809,11.812,11.729,11.76,227846,0
2016-01-08,11.835,11.835,11.716,11.716,204574,0
2016-01-11,11.786,11.786,11.618,11.664,262465,0
2016-01-12,11.706,11.716,11.525,11.606,211151,0
2016-01-13,11.588,11.609,11.313,11.366,257286,0
2016-01-14,11.303,11.423,11.219,11.405,230483,0
2016-01-15,11.275,11.303,11.01,11.15,275549,0
2016-01-19,11.14,11.182,10.967,11.002,375143,0
2016-01-20,10.997,10.997,10.627,10.771,455851,0
2016-01-21,10.771,11.066,10.771,10.962,286112,0
2016-01-22,11.032,11.216,11.025,11.17,216839,0
2016-01-25,11.162,11.232,11.146,11.146,183686,0
2016-01-26,11.216,11.412,11.207,11.412,254429,0
2016-01-27,11.44,11.44,11.269,11.273,101284,0
2016-01-28,11.338,11.708,11.319,11.44,130863,0
2016-01-29,11.517,11.639,11.458,11.46,168933,0
2016-02-01,11.44,11.525,11.412,11.477,102101,0
2016-02-02,11.44,11.493,11.377,11.377,157130,0
2016-02-03,11.477,11.528,11.404,11.525,166300,0
2016-02-04,11.552,11.647,11.491,11.647,49331,0
2016-02-05,11.569,11.607,11.46,11.597,111420,0
2016-02-08,11.484,11.525,11.301,11.422,218348,0
2016-02-09,11.364,11.422,11.273,11.311,224784,0
2016-02-10,11.329,11.421,11.273,11.311,114842,0
2016-02-11,11.136,11.283,11.136,11.283,246840,0
2016-02-12,11.364,11.364,11.205,11.273,150999,0
2016-02-16,11.354,11.354,11.248,11.319,152074,0
2016-02-17,11.381,11.426,11.324,11.418,103884,0
2016-02-18,11.409,11.531,11.4,11.456,135462,0
2016-02-19,11.49,11.515,11.456,11.499,89414,0
2016-02-22,11.558,11.659,11.54,11.646,88725,0
2016-02-23,11.646,11.717,11.638,11.68,130114,0
2016-02-24,11.55,11.68,11.482,11.629,144917,0
2016-02-25,11.664,11.778,11.629,11.778,182890,0
2016-02-26,11.803,11.919,11.796,11.919,150379,0
2016-02-29,11.937,11.952,11.882,11.952,136716,0
2016-03-01,11.977,12.092,11.969,12.068,165479,0
2016-03-02,12.099,12.099,11.995,12.023,88587,0
2016-03-03,11.986,12.144,11.986,12.144,143836,0
2016-03-04,12.172,12.294,12.144,12.294,191546,0
2016-03-07,12.241,12.328,12.135,12.328,213265,0
2016-03-08,12.338,12.343,12.206,12.216,88620,0
2016-03-09,12.303,12.328,12.241,12.294,78622,0
2016-03-10,12.294,12.38,12.264,12.345,62094,0
2016-03-11,12.407,12.442,12.328,12.442,75603,0
2016-03-14,12.442,12.442,12.345,12.345,43576,0
2016-03-15,12.303,12.345,12.241,12.257,89527,0
2016-03-16,12.298,12.464,12.298,12.464,64046,0
2016-03-17,12.509,12.573,12.473,12.564,78613,0
2016-03-18,12.642,12.783,12.601,12.696,194240,0
2016-03-21,12.754,12.828,12.74,12.828,102605,0
2016-03-22,12.738,12.819,12.713,12.773,86155,0
2016-03-23,12.81,12.81,12.677,12.696,99506,0
2016-03-24,12.677,12.689,12.582,12.614,130060,0
2016-03-28,12.624,12.669,12.573,12.632,201498,0
2016-03-29,12.642,12.713,12.632,12.713,162762,0
2016-03-30,12.81,12.828,12.686,12.696,118524,0
2016-03-31,12.746,12.845,12.739,12.791,228352,0
2016-04-01,12.773,12.819,12.728,12.729,127001,0
2016-04-04,12.696,12.722,12.614,12.624,143120,0
2016-04-05,12.624,12.642,12.554,12.554,120817,0
2016-04-06,12.573,12.696,12.573,12.686,65354,0
2016-04-07,12.669,12.686,12.573,12.624,74423,0
2016-04-08,12.746,12.773,12.65,12.686,103564,0
2016-04-11,12.713,12.801,12.704,12.763,69911,0
2016-04-12,12.81,12.835,12.763,12.783,100976,0
2016-04-13,12.81,12.819,12.773,12.783,99621,0
2016-04-14,12.773,12.835,12.729,12.773,123282,0
2016-04-15,12.713,12.81,12.704,12.81,165824,0
2016-04-18,12.81,12.952,12.783,12.923,132574,0
2016-04-19,12.923,13.02,12.914,13.02,100688,0
2016-04-20,13.069,13.096,12.991,13.015,139041,0
2016-04-21,13.05,13.087,12.982,13,123654,0
2016-04-22,13.042,13.087,13.008,13.042,91397,0
2016-04-25,13.008,13.033,12.963,12.982,56169,0
2016-04-26,13.033,13.087,13,13.087,87040,0
2016-04-27,13.115,13.124,12.881,13.078,107912,0
2016-04-28,13.059,13.124,13.042,13.115,109008,0
2016-04-29,13.14,13.176,13.115,13.158,167683,0
2016-05-02,13.202,13.238,13.124,13.184,157798,0
2016-05-03,13.069,13.124,13.015,13.087,187113,0
2016-05-04,13.069,13.087,12.963,12.982,135693,0
2016-05-05,13.069,13.096,12.91,12.972,130291,0
2016-05-06,12.972,13.05,12.917,13.05,66286,0
2016-05-09,13.042,13.05,12.927,12.946,91716,0
2016-05-10,13,13.087,13,13.078,51403,0
2016-05-11,13.059,13.115,13.033,13.059,94475,0
2016-05-12,13.132,13.166,12.991,13.078,156408,0
2016-05-13,13.096,13.14,13.059,13.14,98065,0
2016-05-16,13.176,13.202,13.069,13.158,136934,0
2016-05-17,13.096,13.193,13.066,13.193,99244,0
2016-05-18,13.171,13.214,13.063,13.189,158026,0
2016-05-19,13.179,13.189,13.003,13.072,135290,0
2016-05-20,13.11,13.11,13.028,13.082,87644,0
2016-05-23,13.11,13.128,13.063,13.128,115973,0
2016-05-24,13.207,13.304,13.179,13.304,288116,0
2016-05-25,13.313,13.35,13.243,13.262,149210,0
2016-05-26,13.27,13.341,13.224,13.262,131514,0
2016-05-27,13.296,13.376,13.266,13.296,130103,0
2016-05-31,13.35,13.35,13.179,13.179,131870,0
2016-06-01,13.214,13.296,13.202,13.262,101161,0
2016-06-02,13.234,13.376,13.234,13.376,83395,0
2016-06-03,13.341,13.494,13.323,13.494,141974,0
2016-06-06,13.519,13.519,13.413,13.413,82496,0
2016-06-07,13.494,13.572,13.494,13.564,81195,0
2016-06-08,13.628,13.725,13.613,13.697,103789,0
2016-06-09,13.715,13.771,13.628,13.628,203570,0
2016-06-10,13.609,13.663,13.531,13.618,145044,0
2016-06-13,13.618,13.618,13.484,13.503,142645,0
2016-06-14,13.529,13.539,13.405,13.405,142412,0
2016-06-15,13.48,13.578,13.327,13.425,151157,0
2016-06-16,13.391,13.452,13.346,13.381,137350,0
2016-06-17,13.433,13.48,13.425,13.452,103329,0
2016-06-20,13.625,13.634,13.525,13.587,77879,0
2016-06-21,13.634,13.687,13.525,13.606,87687,0
2016-06-22,13.606,13.669,13.601,13.669,72400,0
2016-06-23,13.722,13.76,13.66,13.678,114848,0
2016-06-24,13.409,13.606,13.363,13.508,118905,0
2016-06-27,13.49,13.634,13.418,13.418,165555,0
2016-06-28,13.578,13.702,13.535,13.578,113148,0
2016-06-29,13.76,13.801,13.712,13.769,112827,0
2016-06-30,13.787,13.838,13.75,13.838,122045,0
2016-07-01,13.846,13.886,13.808,13.876,106630,0
2016-07-05,13.856,13.895,13.821,13.876,136371,0
2016-07-06,13.866,13.904,13.829,13.904,94800,0
2016-07-07,13.904,13.958,13.895,13.958,110127,0
2016-07-08,13.99,14.144,13.949,14.092,155181,0
2016-07-11,14.076,14.164,14.076,14.154,160804,0
2016-07-12,14.174,14.253,14.154,14.21,117241,0
2016-07-13,14.219,14.272,14.127,14.219,445484,0
2016-07-14,14.262,14.425,14.227,14.406,798703,0
2016-07-15,14.397,14.406,14.328,14.369,118541,0
2016-07-18,14.442,14.442,14.378,14.433,255120,0
2016-07-19,14.471,14.471,14.378,14.433,99249,0
2016-07-20,14.486,14.529,14.383,14.519,80243,0
2016-07-21,14.51,14.519,14.421,14.486,240349,0
2016-07-22,14.495,14.584,14.486,14.584,199027,0
2016-07-25,14.546,14.566,14.495,14.529,91003,0
2016-07-26,14.546,14.556,14.497,14.501,74400,0
2016-07-27,14.556,14.592,14.529,14.566,70784,0
2016-07-28,14.566,14.63,14.476,14.63,126972,0
2016-07-29,14.63,14.747,14.577,14.729,154330,0
2016-08-01,14.72,14.72,14.621,14.665,95264,0
2016-08-02,14.655,14.691,14.621,14.636,66780,0
2016-08-03,14.601,14.674,14.584,14.584,65022,0
2016-08-04,14.636,14.646,14.537,14.537,123000,0
2016-08-05,14.636,14.636,14.584,14.611,87007,0
2016-08-08,14.646,14.682,14.611,14.665,91658,0
2016-08-09,14.674,14.729,14.665,14.682,76233,0
2016-08-10,14.682,14.747,14.682,14.711,103750,0
2016-08-11,14.691,14.781,14.691,14.72,76866,0
2016-08-12,14.738,14.765,14.729,14.738,73991,0
2016-08-15,14.791,14.855,14.791,14.855,49072,0
2016-08-16,14.892,14.892,14.781,14.836,144796,0
2016-08-17,14.888,14.913,14.833,14.879,89656,0
2016-08-18,14.922,14.932,14.833,14.85,75291,0
2016-08-19,14.897,14.978,14.879,14.97,177418,0
2016-08-22,14.97,14.97,14.879,14.932,222901,0
2016-08-23,14.978,14.978,14.942,14.942,100630,0
2016-08-24,14.96,15.016,14.952,14.978,79829,0
2016-08-25,14.978,15.041,14.952,14.97,86522,0
2016-08-26,15.016,15.05,14.97,14.97,119531,0
2016-08-29,14.97,15.059,14.97,15.035,152964,0
2016-08-30,15.068,15.097,15.042,15.088,86541,0
2016-08-31,15.115,15.125,15.059,15.088,118930,0
2016-09-01,15.134,15.142,15.088,15.115,119444,0
2016-09-02,15.179,15.183,15.069,15.097,96380,0
2016-09-06,15.115,15.152,15.025,15.134,138044,0
2016-09-07,15.152,15.224,15.134,15.205,110883,0
2016-09-08,15.205,15.271,15.205,15.271,111869,0
2016-09-09,15.224,15.233,14.905,14.996,197165,0
2016-09-12,14.97,15.025,14.897,15.006,97003,0
2016-09-13,14.97,14.978,14.72,14.76,163887,0
2016-09-14,14.806,14.932,14.741,14.815,99600,0
2016-09-15,14.796,14.796,14.677,14.677,145809,0
2016-09-16,14.677,14.685,14.624,14.677,80791,0
2016-09-19,14.695,14.751,14.685,14.724,73704,0
2016-09-20,14.741,14.768,14.705,14.705,72075,0
2016-09-21,14.682,14.802,14.589,14.782,255229,0
2016-09-22,14.919,14.985,14.901,14.967,116300,0
2016-09-23,14.967,14.967,14.919,14.967,60044,0
2016-09-26,14.929,14.939,14.893,14.939,52773,0
2016-09-27,14.939,14.967,14.909,14.909,55887,0
2016-09-28,14.893,14.958,14.866,14.901,69391,0
2016-09-29,14.929,14.958,14.811,14.884,96083,0
2016-09-30,14.949,15.032,14.893,14.919,140942,0
2016-10-03,14.893,14.985,14.866,14.985,84808,0
2016-10-04,14.939,14.958,14.884,14.929,45740,0
2016-10-05,14.949,14.958,14.856,14.929,108088,0
2016-10-06,14.893,14.893,14.814,14.884,61369,0
2016-10-07,14.829,14.859,14.765,14.765,69587,0
2016-10-10,14.847,14.847,14.741,14.772,71688,0
2016-10-11,14.765,14.81,14.628,14.645,109678,0
2016-10-12,14.618,14.664,14.598,14.598,83181,0
2016-10-13,14.581,14.598,14.452,14.471,162502,0
2016-10-14,14.471,14.491,14.353,14.369,104621,0
2016-10-17,14.353,14.406,14.158,14.178,168989,0
2016-10-18,14.205,14.295,14.188,14.295,99871,0
2016-10-19,14.29,14.383,14.276,14.375,113594,0
2016-10-20,14.33,14.383,14.32,14.366,68955,0
2016-10-21,14.32,14.375,14.29,14.375,129513,0
2016-10-24,14.393,14.407,14.349,14.375,94355,0
2016-10-25,14.375,14.487,14.375,14.477,78836,0
2016-10-26,14.504,14.523,14.458,14.467,79494,0
2016-10-27,14.467,14.473,14.282,14.339,100867,0
2016-10-28,14.357,14.366,14.227,14.29,104538,0
2016-10-31,14.273,14.302,14.142,14.142,237525,0
2016-11-01,14.182,14.201,14.098,14.172,98681,0
2016-11-02,14.133,14.133,13.968,14.034,194001,0
2016-11-03,13.976,14.024,13.866,13.942,130351,0
2016-11-04,13.829,13.856,13.775,13.804,406255,0
2016-11-07,13.846,14.004,13.846,13.886,276976,0
2016-11-08,13.876,14.024,13.876,13.976,124303,0
2016-11-09,13.846,13.895,13.708,13.728,188859,0
2016-11-10,13.708,13.718,13.425,13.553,330230,0
2016-11-11,13.397,13.507,13.229,13.294,310364,0
2016-11-14,13.294,13.294,13,13.191,362390,0
2016-11-15,13.182,13.498,13.182,13.498,298379,0
2016-11-16,13.54,13.558,13.386,13.55,410877,0
2016-11-17,13.576,13.585,13.474,13.483,379102,0
2016-11-18,13.511,13.53,13.389,13.401,135680,0
2016-11-21,13.474,13.576,13.445,13.566,141803,0
2016-11-22,13.632,13.632,13.55,13.604,154402,0
2016-11-23,13.585,13.585,13.419,13.585,202392,0
2016-11-25,13.614,13.65,13.576,13.585,161045,0
2016-11-28,13.623,13.646,13.585,13.614,111325,0
2016-11-29,13.576,13.697,13.566,13.614,120833,0
2016-11-30,13.66,13.669,13.55,13.55,309926,0
2016-12-01,13.632,13.632,13.362,13.401,148248,0
2016-12-02,13.353,13.474,13.353,13.455,100755,0
2016-12-05,13.455,13.483,13.344,13.483,193543,0
2016-12-06,13.493,13.669,13.474,13.669,169166,0
2016-12-07,13.697,14.003,13.679,13.984,530181,0
2016-12-08,13.967,14.107,13.84,14.107,404533,0
2016-12-09,14.133,14.133,13.931,13.959,98343,0
2016-12-12,13.95,14.162,13.94,14.033,340708,0
2016-12-13,14.093,14.173,13.98,14.148,702442,0
2016-12-14,14.084,14.138,13.971,14.066,167648,0
2016-12-15,14.056,14.056,13.958,14.008,203808,0
2016-12-16,13.989,14.056,13.934,14.028,241539,0
2016-12-19,13.708,13.916,13.596,13.775,260178,0
2016-12-20,13.728,13.896,13.722,13.784,300905,0
2016-12-21,13.756,13.848,13.756,13.848,222668,0
2016-12-22,13.784,13.84,13.775,13.784,317791,0
2016-12-23,13.775,13.83,13.746,13.784,211673,0
2016-12-27,13.784,13.888,13.784,13.84,249705,0
2016-12-28,13.804,13.878,13.804,13.868,346187,0
2016-12-29,13.84,13.896,13.83,13.878,308519,0
2016-12-30,13.896,13.934,13.766,13.784,689487,0
2017-01-03,13.878,13.916,13.77,13.784,770501,0
2017-01-04,13.814,13.896,13.794,13.84,900946,0
2017-01-05,13.848,13.934,13.848,13.906,989016,0
2017-01-06,13.98,14.103,13.934,14.084,325468,0
2017-01-09,14.103,14.216,14.028,14.113,348272,0
2017-01-10,14.168,14.225,14.129,14.198,275023,0
2017-01-11,14.198,14.223,14.094,14.178,226811,0
2017-01-12,14.178,14.205,14.008,14.093,617944,0
2017-01-13,14.075,14.168,14.028,14.168,331800,0
2017-01-17,14.168,14.198,14.138,14.158,419822,0
2017-01-18,14.193,14.23,14.163,14.183,185611,0
2017-01-19,14.183,14.221,14.098,14.143,358975,0
2017-01-20,14.118,14.183,14.05,14.173,179450,0
2017-01-23,14.211,14.239,14.173,14.211,129307,0
2017-01-24,14.268,14.294,14.216,14.277,191460,0
2017-01-25,14.294,14.344,14.239,14.344,323190,0
2017-01-26,14.362,14.362,14.173,14.201,439446,0
2017-01-27,14.259,14.334,14.227,14.324,257145,0
2017-01-30,14.249,14.334,14.211,14.249,407232,0
2017-01-31,14.23,14.381,14.23,14.344,127726,0
2017-02-01,14.353,14.409,14.314,14.362,393644,0
2017-02-02,14.409,14.428,14.372,14.399,228013,0
2017-02-03,14.445,14.626,14.419,14.587,224796,0
2017-02-06,14.606,14.626,14.513,14.513,208311,0
2017-02-07,14.504,14.655,14.504,14.587,197120,0
2017-02-08,14.636,14.748,14.55,14.606,195965,0
2017-02-09,14.587,14.616,14.475,14.504,285160,0
2017-02-10,14.532,14.596,14.504,14.578,178498,0
2017-02-13,14.616,14.646,14.54,14.636,323262,0
2017-02-14,14.626,14.646,14.543,14.606,319862,0
2017-02-15,14.651,14.651,14.545,14.592,359086,0
2017-02-16,14.575,14.592,14.549,14.565,195391,0
2017-02-17,14.565,14.618,14.489,14.565,155790,0
2017-02-21,14.583,14.601,14.545,14.583,158338,0
2017-02-22,14.583,14.616,14.575,14.601,231766,0
2017-02-23,14.631,14.726,14.631,14.697,218471,0
2017-02-24,14.669,14.735,14.653,14.726,243038,0
2017-02-27,14.717,14.773,14.713,14.744,142043,0
2017-02-28,14.783,14.783,14.739,14.773,121882,0
2017-03-01,14.812,14.812,14.717,14.744,171119,0
2017-03-02,14.726,14.763,14.641,14.651,74291,0
2017-03-03,14.621,14.686,14.621,14.66,103896,0
2017-03-06,14.631,14.651,14.611,14.631,201323,0
2017-03-07,14.631,14.679,14.631,14.679,130242,0
2017-03-08,14.697,14.697,14.62,14.631,153142,0
2017-03-09,14.631,14.631,14.365,14.439,307210,0
2017-03-10,14.499,14.517,14.435,14.499,320907,0
2017-03-13,14.508,14.522,14.413,14.423,218042,0
2017-03-14,14.403,14.413,14.356,14.393,132823,0
2017-03-15,14.403,14.592,14.375,14.565,181732,0
2017-03-16,14.601,14.611,14.469,14.508,215799,0
2017-03-17,14.508,14.621,14.499,14.601,212001,0
2017-03-20,14.687,14.726,14.611,14.726,191274,0
2017-03-21,14.783,14.783,14.611,14.651,247552,0
2017-03-22,14.651,14.764,14.592,14.727,190575,0
2017-03-23,14.745,14.754,14.669,14.736,185305,0
2017-03-24,14.736,14.804,14.687,14.754,104640,0
2017-03-27,14.727,14.774,14.687,14.774,121550,0
2017-03-28,14.745,14.813,14.736,14.764,155783,0
2017-03-29,14.804,14.87,14.784,14.813,215536,0
2017-03-30,14.86,14.86,14.717,14.736,118371,0
2017-03-31,14.727,14.822,14.697,14.822,201417,0
2017-04-03,14.85,14.87,14.804,14.87,128212,0
2017-04-04,14.87,14.87,14.717,14.764,197451,0
2017-04-05,14.774,14.804,14.754,14.774,144449,0
2017-04-06,14.784,14.813,14.74,14.745,207926,0
2017-04-07,14.736,14.822,14.736,14.822,189174,0
2017-04-10,14.832,14.917,14.822,14.917,341608,0
2017-04-11,14.898,14.917,14.822,14.87,258183,0
2017-04-12,14.88,14.889,14.832,14.88,303405,0
2017-04-13,14.889,14.966,14.87,14.889,246253,0
2017-04-17,14.889,14.947,14.889,14.947,156852,0
2017-04-18,14.947,15.061,14.927,15.061,234499,0
2017-04-19,15.119,15.119,14.975,15.023,242600,0
2017-04-20,15.07,15.147,15.042,15.129,130669,0
2017-04-21,15.09,15.129,15.08,15.129,97252,0
2017-04-24,15.177,15.177,15.11,15.167,164568,0
2017-04-25,15.167,15.167,15.09,15.11,173691,0
2017-04-26,15.11,15.147,15.08,15.129,158222,0
2017-04-27,15.129,15.147,14.965,15.013,199169,0
2017-04-28,15.013,15.129,14.993,15.11,236368,0
2017-05-01,15.119,15.321,15.119,15.215,337621,0
2017-05-02,15.215,15.273,15.196,15.215,149395,0
2017-05-03,15.215,15.273,15.187,15.187,148148,0
2017-05-04,15.187,15.196,15.09,15.157,139715,0
2017-05-05,15.167,15.205,15.11,15.187,92320,0
2017-05-08,15.167,15.177,15.08,15.11,90279,0
2017-05-09,15.157,15.177,15.1,15.138,95025,0
2017-05-10,15.147,15.177,15.08,15.177,121044,0
2017-05-11,15.177,15.215,15.119,15.119,232919,0
2017-05-12,15.119,15.187,15.119,15.187,182727,0
2017-05-15,15.187,15.224,15.138,15.205,110390,0
2017-05-16,15.205,15.224,15.167,15.187,136051,0
2017-05-17,15.147,15.234,15.089,15.147,191128,0
2017-05-18,15.06,15.089,15.012,15.032,162401,0
2017-05-19,15.032,15.187,15.032,15.167,99815,0
2017-05-22,15.205,15.226,15.129,15.129,117083,0
2017-05-23,15.187,15.196,15.129,15.157,70911,0
2017-05-24,15.205,15.264,15.109,15.234,189183,0
2017-05-25,15.302,15.312,15.215,15.254,117795,0
2017-05-26,15.234,15.332,15.224,15.312,186367,0
2017-05-30,15.312,15.36,15.196,15.292,169946,0
2017-05-31,15.264,15.341,15.264,15.292,110623,0
2017-06-01,15.322,15.35,15.284,15.332,214955,0
2017-06-02,15.332,15.37,15.312,15.37,253495,0
2017-06-05,15.322,15.36,15.284,15.332,119575,0
2017-06-06,15.332,15.429,15.316,15.389,111038,0
2017-06-07,15.429,15.439,15.379,15.419,149181,0
2017-06-08,15.429,15.447,15.351,15.389,182584,0
2017-06-09,15.419,15.429,15.37,15.379,113018,0
2017-06-12,15.379,15.389,15.332,15.36,149559,0
2017-06-13,15.341,15.399,15.312,15.341,114419,0
2017-06-14,15.379,15.447,15.37,15.429,142684,0
2017-06-15,15.419,15.419,15.302,15.36,177709,0
2017-06-16,15.379,15.379,15.284,15.302,188183,0
2017-06-19,15.341,15.389,15.302,15.35,166225,0
2017-06-20,15.37,15.379,15.264,15.274,187834,0
2017-06-21,15.274,15.371,15.215,15.215,143571,0
2017-06-22,15.234,15.312,15.224,15.302,114351,0
2017-06-23,15.292,15.322,15.264,15.284,82928,0
2017-06-26,15.312,15.371,15.254,15.371,138398,0
2017-06-27,15.322,15.325,15.264,15.264,115866,0
2017-06-28,15.302,15.371,15.284,15.351,157112,0
2017-06-29,15.341,15.341,15.166,15.166,139073,0
2017-06-30,15.205,15.205,15.156,15.176,203099,0
2017-07-03,15.205,15.234,15.128,15.166,159744,0
2017-07-05,15.195,15.205,15.118,15.205,179200,0
2017-07-06,15.137,15.163,14.972,15.02,227751,0
2017-07-07,15.01,15.098,15,15.068,143537,0
2017-07-10,15.049,15.146,15.049,15.108,128198,0
2017-07-11,15.098,15.108,15.059,15.068,228583,0
2017-07-12,15.088,15.205,15.088,15.205,256091,0
2017-07-13,15.176,15.215,15.137,15.205,157041,0
2017-07-14,15.195,15.264,15.195,15.215,125380,0
2017-07-17,15.224,15.264,15.205,15.264,182019,0
2017-07-18,15.254,15.284,15.23,15.264,147524,0
2017-07-19,15.274,15.352,15.274,15.352,310211,0
2017-07-20,15.362,15.362,15.302,15.332,246379,0
2017-07-21,15.362,15.401,15.322,15.401,185995,0
2017-07-24,15.362,15.401,15.274,15.322,131481,0
2017-07-25,15.362,15.362,15.234,15.254,172433,0
2017-07-26,15.322,15.342,15.254,15.342,240969,0
2017-07-27,15.312,15.342,15.264,15.274,316001,0
2017-07-28,15.274,15.342,15.254,15.312,351214,0
2017-07-31,15.302,15.362,15.292,15.332,262256,0
2017-08-01,15.372,15.381,15.312,15.342,243803,0
2017-08-02,15.332,15.372,15.322,15.372,182068,0
2017-08-03,15.362,15.479,15.342,15.479,709092,0
2017-08-04,15.495,15.504,15.421,15.449,264876,0
2017-08-07,15.499,15.538,15.441,15.469,298486,0
2017-08-08,15.469,15.519,15.312,15.362,307029,0
2017-08-09,15.342,15.381,15.274,15.292,184676,0
2017-08-10,15.234,15.288,15.185,15.254,245217,0
2017-08-11,15.038,15.352,14.851,15.332,257980,0
2017-08-14,15.352,15.441,15.332,15.362,183145,0
2017-08-15,15.342,15.401,15.312,15.342,128781,0
2017-08-16,15.342,15.381,15.332,15.332,204426,0
2017-08-17,15.302,15.362,15.264,15.302,151184,0
2017-08-18,15.155,15.234,15.048,15.234,755328,0
2017-08-21,15.205,15.244,15.185,15.215,353449,0
2017-08-22,15.205,15.254,15.195,15.215,262693,0
2017-08-23,15.244,15.264,15.185,15.244,301376,0
2017-08-24,15.244,15.293,15.224,15.254,355895,0
2017-08-25,15.264,15.343,15.254,15.343,224946,0
2017-08-28,15.333,15.392,15.303,15.373,456237,0
2017-08-29,15.303,15.373,15.293,15.333,216116,0
2017-08-30,15.333,15.422,15.333,15.402,218996,0
2017-08-31,15.382,15.461,15.382,15.432,223048,0
2017-09-01,15.442,15.521,15.437,15.471,241208,0
2017-09-05,15.451,15.531,15.447,15.531,269628,0
2017-09-06,15.481,15.511,15.442,15.461,322233,0
2017-09-07,15.461,15.56,15.461,15.501,388024,0
2017-09-08,15.531,15.58,15.511,15.511,292088,0
2017-09-11,15.531,15.58,15.516,15.531,339563,0
2017-09-12,15.55,15.56,15.521,15.521,100489,0
2017-09-13,15.501,15.54,15.491,15.511,80813,0
2017-09-14,15.481,15.521,15.451,15.461,380416,0
2017-09-15,15.471,15.531,15.461,15.521,200249,0
2017-09-18,15.521,15.55,15.501,15.511,425183,0
2017-09-19,15.501,15.54,15.501,15.521,213960,0
2017-09-20,15.521,15.553,15.471,15.521,460429,0
2017-09-21,15.55,15.57,15.451,15.57,142651,0
2017-09-22,15.54,15.62,15.531,15.62,134890,0
2017-09-25,15.58,15.583,15.511,15.521,218251,0
2017-09-26,15.521,15.61,15.521,15.59,314013,0
2017-09-27,15.57,15.58,15.481,15.521,200723,0
2017-09-28,15.531,15.595,15.511,15.57,409961,0
2017-09-29,15.56,15.68,15.521,15.64,640014,0
2017-10-02,15.61,15.654,15.54,15.61,215201,0
2017-10-03,15.59,15.624,15.56,15.59,164729,0
2017-10-04,15.57,15.59,15.55,15.56,251534,0
2017-10-05,15.531,15.58,15.531,15.57,167230,0
2017-10-06,15.531,15.56,15.521,15.56,171289,0
2017-10-09,15.58,15.58,15.511,15.58,115522,0
2017-10-10,15.54,15.651,15.54,15.6,133436,0
2017-10-11,15.62,15.64,15.59,15.64,78598,0
2017-10-12,15.63,15.63,15.55,15.63,144803,0
2017-10-13,15.62,15.65,15.58,15.62,125970,0
2017-10-16,15.6,15.63,15.56,15.58,178742,0
2017-10-17,15.58,15.64,15.55,15.64,109584,0
2017-10-18,15.59,15.63,15.57,15.61,115648,0
2017-10-19,15.6,15.68,15.55,15.68,113460,0
2017-10-20,15.67,15.68,15.59,15.68,226486,0
2017-10-23,15.66,15.67,15.58,15.6,76051,0
2017-10-24,15.63,15.64,15.58,15.59,106693,0
2017-10-25,15.58,15.61,15.48,15.48,116094,0
2017-10-26,15.47,15.53,15.47,15.48,151319,0
2017-10-27,15.5,15.56,15.47,15.54,156776,0
2017-10-30,15.54,15.57,15.51,15.52,93925,0
2017-10-31,15.53,15.63,15.53,15.6,110507,0
2017-11-01,15.57,15.62,15.56,15.62,158136,0
2017-11-02,15.61,15.64,15.57,15.62,113876,0
2017-11-03,15.67,15.67,15.5,15.5,136515,0
2017-11-06,15.5,15.52,15.48,15.52,98837,0
2017-11-07,15.53,15.53,15.4,15.43,108417,0
2017-11-08,15.42,15.4393,15.36,15.42,178161,0
2017-11-09,15.35,15.38,15.2134,15.31,221392,0
2017-11-10,15.33,15.36,15.2542,15.36,171908,0
