Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.566,11.631,11.495,11.627,321697,0
2005-02-28,11.609,11.647,11.597,11.627,305672,0
2005-03-01,11.647,11.665,11.631,11.665,515171,0
2005-03-02,11.647,11.706,11.637,11.672,486328,0
2005-03-03,11.685,11.685,11.62,11.652,330126,0
2005-03-04,11.672,11.752,11.652,11.719,505218,0
2005-03-07,11.714,11.839,11.714,11.783,722997,0
2005-03-08,11.732,11.819,11.695,11.732,609135,0
2005-03-09,11.778,11.81,11.535,11.535,641689,0
2005-03-10,11.559,11.577,11.436,11.516,409407,0
2005-03-11,11.459,11.577,11.38,11.42,341591,0
2005-03-14,11.425,11.559,11.42,11.522,348171,0
2005-03-15,11.542,11.62,11.43,11.441,376176,0
2005-03-16,11.441,11.459,11.237,11.273,386805,0
2005-03-17,11.224,11.48,11.217,11.467,396759,0
2005-03-18,11.43,11.59,11.405,11.566,319833,0
2005-03-21,11.51,11.577,11.335,11.373,331132,0
2005-03-22,11.306,11.354,10.944,11.052,485655,0
2005-03-23,10.931,11.052,10.674,10.959,607955,0
2005-03-24,11.022,11.146,10.981,11.035,423069,0
2005-03-28,11.028,11.052,10.908,10.959,466428,0
2005-03-29,10.908,11.062,10.898,10.959,369092,0
2005-03-30,10.988,11.176,10.988,11.022,331813,0
2005-03-31,11.132,11.224,11.069,11.1,375505,0
2005-04-01,11.164,11.498,11.105,11.231,436396,0
2005-04-04,11.267,11.459,11.2,11.441,238358,0
2005-04-05,11.425,11.452,11.317,11.364,296550,0
2005-04-06,11.412,11.445,11.373,11.43,309383,0
2005-04-07,11.342,11.436,11.342,11.43,414639,0
2005-04-08,11.441,11.452,11.354,11.38,168346,0
2005-04-11,11.349,11.38,11.111,11.212,290654,0
2005-04-12,11.181,11.335,11.139,11.267,313759,0
2005-04-13,11.281,11.317,11.188,11.212,303981,0
2005-04-14,11.249,11.273,11.146,11.17,248984,0
2005-04-15,11.17,11.17,11.035,11.091,242076,0
2005-04-18,11.1,11.255,11.028,11.255,262477,0
2005-04-19,11.312,11.349,11.231,11.301,316127,0
2005-04-20,11.176,11.227,11.096,11.139,253707,0
2005-04-21,11.192,11.2,11.105,11.17,390681,0
2005-04-22,11.17,11.249,11.105,11.227,275299,0
2005-04-25,11.224,11.335,11.217,11.255,292508,0
2005-04-26,11.273,11.306,11.217,11.231,340241,0
2005-04-27,11.224,11.43,11.111,11.36,321523,0
2005-04-28,11.37,11.398,11.281,11.301,313591,0
2005-04-29,11.354,11.459,11.301,11.459,374148,0
2005-05-02,11.459,11.566,11.436,11.549,364873,0
2005-05-03,11.516,11.571,11.49,11.529,313088,0
2005-05-04,11.522,11.643,11.522,11.59,290146,0
2005-05-05,11.59,11.652,11.566,11.602,306345,0
2005-05-06,11.643,11.652,11.559,11.615,251342,0
2005-05-09,11.584,11.631,11.522,11.631,249497,0
2005-05-10,11.615,11.627,11.474,11.498,332824,0
2005-05-11,11.459,11.597,11.445,11.597,296052,0
2005-05-12,11.504,11.549,11.39,11.452,277664,0
2005-05-13,11.412,11.436,11.231,11.295,248478,0
2005-05-16,11.317,11.412,11.295,11.354,341933,0
2005-05-17,11.373,11.495,11.335,11.42,316965,0
2005-05-18,11.425,11.584,11.412,11.516,343962,0
2005-05-19,11.445,11.577,11.412,11.549,273446,0
2005-05-20,11.516,11.566,11.436,11.549,212381,0
2005-05-23,11.549,11.609,11.529,11.566,256749,0
2005-05-24,11.566,11.59,11.36,11.37,441628,0
2005-05-25,11.398,11.405,11.231,11.328,382758,0
2005-05-26,11.36,11.398,11.306,11.39,336866,0
2005-05-27,11.445,11.498,11.405,11.498,216094,0
2005-05-31,11.559,11.609,11.504,11.577,354073,0
2005-06-01,11.597,11.685,11.542,11.609,478231,0
2005-06-02,11.62,11.627,11.495,11.566,359644,0
2005-06-03,11.566,11.602,11.405,11.485,267709,0
2005-06-06,11.485,11.485,11.412,11.48,212381,0
2005-06-07,11.48,11.566,11.48,11.529,303808,0
2005-06-08,11.542,11.631,11.535,11.577,273446,0
2005-06-09,11.522,11.609,11.504,11.609,272768,0
2005-06-10,11.609,11.643,11.549,11.637,287609,0
2005-06-13,11.627,11.637,11.542,11.615,316289,0
2005-06-14,11.615,11.627,11.577,11.615,443650,0
2005-06-15,11.62,11.647,11.522,11.559,302624,0
2005-06-16,11.577,11.577,11.51,11.559,379722,0
2005-06-17,11.571,11.602,11.529,11.549,415818,0
2005-06-20,11.549,11.584,11.51,11.549,368248,0
2005-06-21,11.445,11.535,11.349,11.412,535924,0
2005-06-22,11.425,11.425,11.335,11.364,447871,0
2005-06-23,11.37,11.39,11.261,11.317,340417,0
2005-06-24,11.322,11.36,11.188,11.249,380391,0
2005-06-27,11.249,11.249,11.125,11.132,477051,0
2005-06-28,11.158,11.342,11.158,11.342,273953,0
2005-06-29,11.342,11.459,11.312,11.37,303138,0
2005-06-30,11.445,11.51,11.39,11.474,346485,0
2005-07-01,11.43,11.566,11.43,11.542,366394,0
2005-07-05,11.566,11.62,11.495,11.615,321697,0
2005-07-06,11.615,11.637,11.549,11.637,264676,0
2005-07-07,11.584,11.659,11.516,11.631,281039,0
2005-07-08,11.665,11.719,11.643,11.659,301611,0
2005-07-11,11.627,11.685,11.627,11.637,257255,0
2005-07-12,11.627,11.659,11.602,11.652,334168,0
2005-07-13,11.659,11.659,11.627,11.652,279525,0
2005-07-14,11.659,11.701,11.637,11.679,499827,0
2005-07-15,11.679,11.752,11.659,11.745,271759,0
2005-07-18,11.738,11.745,11.659,11.701,311572,0
2005-07-19,11.685,11.752,11.679,11.745,389500,0
2005-07-20,11.665,11.672,11.62,11.665,254725,0
2005-07-21,11.685,11.714,11.637,11.701,283901,0
2005-07-22,11.695,11.752,11.679,11.752,278167,0
2005-07-25,11.738,11.769,11.679,11.719,315286,0
2005-07-26,11.695,11.778,11.672,11.765,364707,0
2005-07-27,11.752,11.887,11.726,11.867,289809,0
2005-07-28,11.867,11.956,11.788,11.927,342948,0
2005-07-29,11.982,11.982,11.816,11.861,228579,0
2005-08-01,11.867,12.017,11.867,11.982,403839,0
2005-08-02,12.003,12.003,11.856,11.916,359816,0
2005-08-03,11.944,11.962,11.85,11.893,269062,0
2005-08-04,11.9,11.927,11.832,11.923,198211,0
2005-08-05,11.875,11.91,11.803,11.839,207652,0
2005-08-08,11.861,11.861,11.752,11.816,266528,0
2005-08-09,11.778,11.867,11.719,11.825,276656,0
2005-08-10,11.819,11.944,11.778,11.819,191971,0
2005-08-11,11.839,11.842,11.778,11.825,241566,0
2005-08-12,11.825,11.861,11.745,11.772,267874,0
2005-08-15,11.819,11.842,11.738,11.839,251684,0
2005-08-16,11.875,11.903,11.765,11.765,305157,0
2005-08-17,11.765,11.81,11.738,11.783,274793,0
2005-08-18,11.778,11.85,11.706,11.839,432015,0
2005-08-19,11.856,11.927,11.819,11.9,261806,0
2005-08-22,11.788,11.944,11.788,11.944,434204,0
2005-08-23,11.933,11.933,11.752,11.772,291154,0
2005-08-24,11.772,11.81,11.719,11.772,285250,0
2005-08-25,11.738,11.819,11.719,11.732,328771,0
2005-08-26,11.803,11.803,11.732,11.778,189265,0
2005-08-29,11.732,11.795,11.701,11.788,203268,0
2005-08-30,11.803,11.81,11.706,11.745,200907,0
2005-08-31,11.832,11.832,11.695,11.825,232964,0
2005-09-01,11.769,11.91,11.769,11.887,366223,0
2005-09-02,11.875,11.951,11.856,11.9,242076,0
2005-09-06,11.927,12.058,11.916,11.982,433190,0
2005-09-07,11.982,12.054,11.956,12.033,293521,0
2005-09-08,12.064,12.064,11.916,11.982,466593,0
2005-09-09,11.968,12.054,11.968,12.029,344460,0
2005-09-12,12.093,12.1,12.024,12.046,380222,0
2005-09-13,12.029,12.039,11.893,11.923,341426,0
2005-09-14,11.916,11.951,11.778,11.819,400466,0
2005-09-15,11.772,11.81,11.685,11.706,416663,0
2005-09-16,11.738,11.839,11.732,11.788,275635,0
2005-09-19,11.803,11.856,11.738,11.778,298242,0
2005-09-20,11.772,11.85,11.726,11.758,416322,0
2005-09-21,11.631,11.659,11.529,11.615,463727,0
2005-09-22,11.554,11.609,11.474,11.535,423746,0
2005-09-23,11.495,11.516,11.459,11.474,364873,0
2005-09-26,11.48,11.535,11.43,11.459,347496,0
2005-09-27,11.43,11.467,11.38,11.445,494426,0
2005-09-28,11.445,11.49,11.412,11.49,253876,0
2005-09-29,11.49,11.597,11.436,11.597,238691,0
2005-09-30,11.652,11.719,11.577,11.672,253200,0
2005-10-03,11.659,11.861,11.659,11.769,388824,0
2005-10-04,11.769,11.783,11.652,11.659,290146,0
2005-10-05,11.672,11.672,11.554,11.577,248984,0
2005-10-06,11.529,11.602,11.49,11.529,223345,0
2005-10-07,11.516,11.59,11.51,11.559,189776,0
2005-10-10,11.49,11.69,11.445,11.535,250340,0
2005-10-11,11.542,11.631,11.504,11.542,246456,0
2005-10-12,11.554,11.554,11.289,11.39,301782,0
2005-10-13,11.37,11.37,10.936,11.158,447871,0
2005-10-14,11.249,11.549,11.146,11.459,354242,0
2005-10-17,11.459,11.597,11.37,11.516,222848,0
2005-10-18,11.566,11.643,11.498,11.597,263830,0
2005-10-19,11.522,11.571,11.37,11.48,255393,0
2005-10-20,11.43,11.43,11.217,11.231,268045,0
2005-10-21,11.261,11.43,11.227,11.295,256241,0
2005-10-24,11.281,11.516,11.267,11.485,177964,0
2005-10-25,11.51,11.516,11.42,11.516,220477,0
2005-10-26,11.609,11.643,11.43,11.577,316456,0
2005-10-27,11.631,11.643,11.554,11.559,193490,0
2005-10-28,11.559,11.643,11.559,11.631,198379,0
2005-10-31,11.738,11.778,11.571,11.637,255564,0
2005-11-01,11.637,11.832,11.59,11.788,337717,0
2005-11-02,11.819,11.9,11.816,11.887,368755,0
2005-11-03,11.893,12.003,11.881,11.923,283056,0
2005-11-04,11.985,11.99,11.9,11.944,233636,0
2005-11-07,11.985,12.039,11.916,12.01,276140,0
2005-11-08,11.985,12.039,11.867,11.968,262984,0
2005-11-09,11.968,11.982,11.732,11.772,298579,0
2005-11-10,11.719,11.719,11.577,11.647,227226,0
2005-11-11,11.839,11.875,11.69,11.803,201414,0
2005-11-14,11.778,11.85,11.69,11.758,207652,0
2005-11-15,11.726,11.91,11.706,11.816,252019,0
2005-11-16,11.783,11.91,11.765,11.825,320677,0
2005-11-17,11.825,11.893,11.819,11.861,278835,0
2005-11-18,11.85,11.916,11.795,11.9,231942,0
2005-11-21,11.85,11.85,11.652,11.765,384613,0
2005-11-22,11.679,11.752,11.571,11.627,301782,0
2005-11-23,11.637,11.706,11.609,11.643,242230,0
2005-11-25,11.665,11.714,11.659,11.714,67140,0
2005-11-28,11.647,11.69,11.584,11.665,275974,0
2005-11-29,11.659,11.738,11.659,11.69,394226,0
2005-11-30,11.706,11.752,11.627,11.679,272768,0
2005-12-01,11.956,12.093,11.758,11.842,414134,0
2005-12-02,11.861,11.956,11.825,11.927,158402,0
2005-12-05,11.944,12.1,11.903,12.064,281534,0
2005-12-06,12.039,12.177,11.982,12.064,309878,0
2005-12-07,12.033,12.182,11.985,12.121,311733,0
2005-12-08,12.107,12.17,11.923,11.923,267201,0
2005-12-09,11.91,12.154,11.903,12.093,231942,0
2005-12-12,12.154,12.154,12.024,12.081,208327,0
2005-12-13,11.944,12.039,11.839,12.033,310557,0
2005-12-14,12.017,12.186,12.017,12.182,317637,0
2005-12-15,12.186,12.24,12.134,12.223,260627,0
2005-12-16,12.24,12.33,12.186,12.33,289809,0
2005-12-19,12.259,12.312,12.165,12.223,279525,0
2005-12-20,12.259,12.259,12.134,12.198,225707,0
2005-12-21,12.24,12.24,12.17,12.177,267874,0
2005-12-22,12.24,12.24,12.017,12.039,312244,0
2005-12-23,12.129,12.154,12.017,12.134,230596,0
2005-12-27,12.154,12.21,12.029,12.081,241734,0
2005-12-28,12.186,12.186,11.975,12.024,227060,0
2005-12-29,11.99,12.291,11.975,12.075,364195,0
2005-12-30,12.115,12.115,11.916,12.024,188600,0
2006-01-03,12.058,12.121,11.94,11.968,191467,0
2006-01-04,12.003,12.24,12.003,12.24,168009,0
2006-01-05,12.291,12.364,12.24,12.364,232624,0
2006-01-06,12.382,12.5,12.33,12.395,281881,0
2006-01-09,12.395,12.611,12.323,12.352,481437,0
2006-01-10,12.395,12.395,12.017,12.223,393555,0
2006-01-11,12.273,12.428,12.186,12.395,286770,0
2006-01-12,12.308,12.395,12.154,12.323,275135,0
2006-01-13,12.205,12.376,12.205,12.291,239534,0
2006-01-17,12.28,12.323,12.205,12.323,194833,0
2006-01-18,12.216,12.428,12.216,12.37,256918,0
2006-01-19,12.415,12.544,12.335,12.507,256408,0
2006-01-20,12.455,12.507,12.266,12.347,185726,0
2006-01-23,12.376,12.428,12.335,12.364,213731,0
2006-01-24,12.389,12.512,12.308,12.415,258771,0
2006-01-25,12.395,12.53,12.285,12.335,250503,0
2006-01-26,12.364,12.518,12.34,12.439,244262,0
2006-01-27,12.402,12.507,12.323,12.34,259609,0
2006-01-30,12.352,12.352,12.193,12.308,341591,0
2006-01-31,12.317,12.395,12.235,12.335,240038,0
2006-02-01,12.28,12.402,12.28,12.358,291495,0
2006-02-02,12.317,12.376,12.247,12.323,188425,0
2006-02-03,12.323,12.382,12.266,12.358,179823,0
2006-02-06,12.34,12.439,12.34,12.34,210862,0
2006-02-07,12.462,12.462,12.235,12.308,222501,0
2006-02-08,12.266,12.34,12.235,12.247,193319,0
2006-02-09,12.24,12.364,12.235,12.24,216261,0
2006-02-10,12.24,12.45,12.235,12.37,220477,0
2006-02-13,12.335,12.455,12.223,12.389,213897,0
2006-02-14,12.389,12.455,12.28,12.395,280024,0
2006-02-15,12.317,12.421,12.285,12.285,233129,0
2006-02-16,12.273,12.317,12.141,12.317,301782,0
2006-02-17,12.358,12.364,12.205,12.33,185726,0
2006-02-21,12.335,12.389,12.285,12.376,312919,0
2006-02-22,12.415,12.627,12.376,12.617,410085,0
2006-02-23,12.568,12.655,12.395,12.45,473513,0
2006-02-24,12.507,12.627,12.428,12.611,220985,0
2006-02-27,12.512,12.741,12.512,12.741,246956,0
2006-02-28,12.799,12.799,12.623,12.704,352895,0
2006-03-01,12.662,12.934,12.655,12.839,337380,0
2006-03-02,12.839,12.857,12.708,12.747,196858,0
2006-03-03,12.747,12.851,12.684,12.822,197533,0
2006-03-06,12.809,12.857,12.747,12.834,254549,0
2006-03-07,12.865,12.865,12.551,12.655,286091,0
2006-03-08,12.655,12.716,12.312,12.389,346147,0
2006-03-09,12.402,12.462,12.352,12.428,217276,0
2006-03-10,12.395,12.525,12.347,12.358,247461,0
2006-03-13,12.421,12.525,12.364,12.512,213897,0
2006-03-14,12.544,12.617,12.439,12.489,252183,0
2006-03-15,12.512,12.793,12.471,12.758,251850,0
2006-03-16,12.839,12.91,12.667,12.704,354918,0
2006-03-17,12.721,12.758,12.667,12.704,192643,0
2006-03-20,12.716,12.716,12.642,12.704,271423,0
2006-03-21,12.716,12.845,12.642,12.834,307690,0
2006-03-22,12.642,12.816,12.642,12.816,231275,0
2006-03-23,12.799,12.998,12.649,12.684,307352,0
2006-03-24,12.691,12.741,12.574,12.642,318485,0
2006-03-27,12.667,12.708,12.574,12.574,246625,0
2006-03-28,12.638,12.655,12.579,12.617,248651,0
2006-03-29,12.655,12.747,12.617,12.741,189100,0
2006-03-30,12.691,12.691,12.617,12.617,184378,0
2006-03-31,12.673,12.678,12.586,12.655,167340,0
2006-04-03,12.611,12.851,12.611,12.667,247301,0
2006-04-04,12.667,12.753,12.642,12.673,162949,0
2006-04-05,12.673,12.741,12.6,12.704,164474,0
2006-04-06,12.684,12.704,12.623,12.638,142714,0
2006-04-07,12.627,12.673,12.347,12.428,285087,0
2006-04-10,12.468,12.468,12.308,12.335,267709,0
2006-04-11,12.247,12.317,12.154,12.193,273108,0
2006-04-12,12.134,12.193,12.058,12.115,282215,0
2006-04-13,12.115,12.186,12.058,12.107,160082,0
2006-04-17,12.107,12.159,12.058,12.058,179317,0
2006-04-18,12.148,12.28,12.129,12.273,246785,0
2006-04-19,12.223,12.273,12.177,12.266,203268,0
2006-04-20,12.285,12.421,12.273,12.335,243752,0
2006-04-21,12.347,12.53,12.347,12.428,224187,0
2006-04-24,12.421,12.507,12.364,12.494,210359,0
2006-04-25,12.478,12.507,12.358,12.421,279007,0
2006-04-26,12.446,12.53,12.352,12.455,181170,0
2006-04-27,12.446,12.678,12.335,12.678,259779,0
2006-04-28,12.721,12.741,12.662,12.729,283564,0
2006-05-01,12.747,12.809,12.642,12.753,285923,0
2006-05-02,12.741,12.851,12.673,12.851,228747,0
2006-05-03,12.851,12.857,12.716,12.747,193995,0
2006-05-04,12.747,12.758,12.684,12.716,211700,0
2006-05-05,12.747,12.758,12.684,12.741,139173,0
2006-05-08,12.753,13.071,12.729,13.011,338222,0
2006-05-09,13.011,13.114,13.005,13.041,266697,0
2006-05-10,13.092,13.126,12.87,13.114,319330,0
2006-05-11,13.114,13.114,12.901,12.989,326584,0
2006-05-12,13.017,13.017,12.803,12.857,287447,0
2006-05-15,12.834,12.93,12.763,12.77,206983,0
2006-05-16,12.901,12.967,12.777,12.955,253539,0
2006-05-17,12.955,12.955,12.53,12.649,250840,0
2006-05-18,12.747,12.758,12.395,12.5,250164,0
2006-05-19,12.439,12.627,12.402,12.593,186907,0
2006-05-22,12.395,12.489,12.308,12.33,255564,0
2006-05-23,12.37,12.593,12.364,12.41,252863,0
2006-05-24,12.389,12.5,12.323,12.446,265350,0
2006-05-25,12.455,12.787,12.446,12.77,253707,0
2006-05-26,12.865,12.941,12.781,12.917,218794,0
2006-05-30,12.865,12.901,12.673,12.716,157725,0
2006-05-31,12.803,12.845,12.721,12.845,292679,0
2006-06-01,12.799,13.058,12.799,12.91,293689,0
2006-06-02,13.041,13.065,12.93,12.982,210017,0
2006-06-05,13.011,13.035,12.777,12.816,197197,0
2006-06-06,12.893,12.893,12.574,12.684,244091,0
2006-06-07,12.716,12.729,12.507,12.544,241566,0
2006-06-08,12.525,12.525,12.308,12.518,247461,0
2006-06-09,12.562,12.716,12.5,12.691,194160,0
2006-06-12,12.704,12.704,12.364,12.421,203268,0
2006-06-13,12.364,12.37,12.223,12.273,219806,0
2006-06-14,12.216,12.28,12.093,12.21,256241,0
2006-06-15,12.259,12.627,12.259,12.627,202259,0
2006-06-16,12.627,12.678,12.518,12.593,150303,0
2006-06-19,12.623,12.642,12.494,12.544,154013,0
2006-06-20,12.568,12.667,12.536,12.649,228402,0
2006-06-21,12.574,12.729,12.347,12.655,183868,0
2006-06-22,12.562,12.662,12.507,12.623,203775,0
2006-06-23,12.579,12.834,12.512,12.729,340590,0
2006-06-26,12.729,12.747,12.512,12.562,275801,0
2006-06-27,12.655,12.667,12.308,12.364,371285,0
2006-06-28,12.395,12.462,12.273,12.41,263157,0
2006-06-29,12.512,12.627,12.462,12.605,178810,0
2006-06-30,12.799,12.851,12.638,12.777,241566,0
2006-07-03,12.816,12.989,12.799,12.982,121290,0
2006-07-05,13.011,13.011,12.834,13.011,199722,0
2006-07-06,12.955,13.052,12.924,12.992,184545,0
2006-07-07,13.011,13.052,12.777,12.893,245614,0
2006-07-10,12.934,13.017,12.816,12.941,169870,0
2006-07-11,12.961,12.982,12.851,12.934,247301,0
2006-07-12,12.904,12.972,12.816,12.91,184882,0
2006-07-13,12.924,12.924,12.716,12.777,215413,0
2006-07-14,12.793,12.799,12.574,12.627,192643,0
2006-07-17,12.631,12.642,12.512,12.551,177461,0
2006-07-18,12.544,12.655,12.518,12.655,188090,0
2006-07-19,12.655,12.949,12.642,12.93,206639,0
2006-07-20,12.845,12.924,12.673,12.721,247130,0
2006-07-21,12.662,12.758,12.574,12.631,188425,0
2006-07-24,12.716,12.857,12.642,12.741,298413,0
2006-07-25,12.77,12.982,12.716,12.982,313591,0
2006-07-26,13.065,13.065,12.93,13.005,238358,0
2006-07-27,13.041,13.092,12.865,12.893,179149,0
2006-07-28,12.917,13.058,12.917,12.998,182690,0
2006-07-31,13.099,13.148,13.041,13.148,230427,0
2006-08-01,13.084,13.137,12.998,13.137,229417,0
2006-08-02,13.137,13.393,13.137,13.336,288793,0
2006-08-03,13.252,13.323,13.227,13.297,208669,0
2006-08-04,13.426,13.475,13.302,13.319,207831,0
2006-08-07,13.24,13.308,13.186,13.252,242076,0
2006-08-08,13.252,13.376,13.179,13.246,278671,0
2006-08-09,13.275,13.45,13.261,13.368,219128,0
2006-08-10,13.349,13.405,13.208,13.387,257931,0
2006-08-11,13.355,13.355,13.246,13.336,157559,0
2006-08-14,13.368,13.45,13.314,13.432,320344,0
2006-08-15,13.504,13.592,13.475,13.49,274967,0
2006-08-16,13.529,13.622,13.496,13.573,257764,0
2006-08-17,13.6,13.606,13.376,13.504,279525,0
2006-08-18,13.592,13.592,13.45,13.557,199052,0
2006-08-21,13.468,13.698,13.468,13.592,314776,0
2006-08-22,13.475,13.573,13.444,13.475,290146,0
2006-08-23,13.529,13.529,13.336,13.393,251342,0
2006-08-24,13.475,13.617,13.368,13.617,307187,0
2006-08-25,13.617,13.653,13.468,13.522,278835,0
2006-08-28,13.463,13.553,13.405,13.463,401989,0
2006-08-29,13.547,13.819,13.468,13.811,391865,0
2006-08-30,13.84,13.915,13.649,13.83,321697,0
2006-08-31,13.948,14.079,13.83,13.889,426781,0
2006-09-01,13.979,14.11,13.867,13.902,237011,0
2006-09-05,13.925,14.091,13.753,13.796,315110,0
2006-09-06,13.801,13.801,13.457,13.557,328102,0
2006-09-07,13.592,13.747,13.51,13.704,344636,0
2006-09-08,13.68,13.715,13.622,13.704,173915,0
2006-09-11,13.653,13.675,13.423,13.6,301452,0
2006-09-12,13.611,13.747,13.606,13.743,325568,0
2006-09-13,13.693,13.915,13.686,13.852,294191,0
2006-09-14,13.819,13.902,13.806,13.852,240210,0
2006-09-15,14.026,14.026,13.859,13.948,304650,0
2006-09-18,13.979,14.012,13.909,14.002,254725,0
2006-09-19,14.049,14.071,13.743,13.941,346147,0
2006-09-20,13.872,13.889,13.709,13.79,287278,0
2006-09-21,13.811,13.883,13.743,13.773,264843,0
2006-09-22,13.889,13.889,13.522,13.568,252531,0
2006-09-25,13.686,13.867,13.68,13.867,379042,0
2006-09-26,13.883,13.896,13.6,13.686,358627,0
2006-09-27,13.743,14.032,13.686,14.032,300436,0
2006-09-28,14.091,14.201,14.032,14.189,395743,0
2006-09-29,14.252,14.322,13.859,13.889,342103,0
2006-10-02,13.941,14.18,13.883,13.997,332149,0
2006-10-03,13.935,13.971,13.883,13.935,338222,0
2006-10-04,13.846,14.032,13.846,13.93,251178,0
2006-10-05,13.955,14.144,13.93,14.134,243592,0
2006-10-06,14.189,14.252,14.102,14.201,193995,0
2006-10-09,14.174,14.233,14.055,14.085,221828,0
2006-10-10,14.144,14.3,14.091,14.174,245948,0
2006-10-11,14.233,14.252,14.128,14.227,213558,0
2006-10-12,14.24,14.33,14.151,14.257,305833,0
2006-10-13,14.3,14.322,14.158,14.194,251342,0
2006-10-16,14.219,14.341,14.151,14.341,231443,0
2006-10-17,14.355,14.362,14.18,14.333,271922,0
2006-10-18,14.341,14.561,14.3,14.522,210695,0
2006-10-19,14.47,14.561,14.151,14.322,298242,0
2006-10-20,14.341,14.511,14.341,14.47,174419,0
2006-10-23,14.54,14.617,14.381,14.475,257931,0
2006-10-24,14.495,14.499,14.362,14.43,341426,0
2006-10-25,14.536,14.536,14.3,14.362,352560,0
2006-10-26,14.43,14.499,14.3,14.499,342948,0
2006-10-27,14.6,14.605,14.43,14.499,241566,0
2006-10-30,14.59,14.611,14.345,14.413,304311,0
2006-10-31,14.447,14.572,14.33,14.436,314776,0
2006-11-01,14.425,14.554,14.333,14.381,210017,0
2006-11-02,14.381,14.381,13.902,14.091,396927,0
2006-11-03,14.144,14.151,13.941,13.997,263327,0
2006-11-06,13.997,14.174,13.997,14.091,274793,0
2006-11-07,14.151,14.151,13.997,14.085,283056,0
2006-11-08,13.997,14.061,13.915,14.032,308363,0
2006-11-09,14.079,14.134,14.002,14.032,430664,0
2006-11-10,14.122,14.134,13.948,14.032,325233,0
2006-11-13,14.019,14.18,14.012,14.061,278167,0
2006-11-14,14.091,14.194,14.055,14.151,376176,0
2006-11-15,14.165,14.263,14.128,14.185,391527,0
2006-11-16,14.209,14.312,14.158,14.233,255063,0
2006-11-17,14.268,14.289,14.189,14.245,318316,0
2006-11-20,14.189,14.189,14.032,14.102,435391,0
2006-11-21,14.091,14.17,14.008,14.134,439433,0
2006-11-22,14.14,14.257,14.122,14.215,503195,0
2006-11-24,14.245,14.257,14.18,14.233,146084,0
2006-11-27,14.215,14.233,14.065,14.174,522771,0
2006-11-28,14.209,14.362,14.165,14.341,237346,0
2006-11-29,14.481,14.59,14.453,14.511,276656,0
2006-11-30,14.536,14.755,14.529,14.725,369932,0
2006-12-01,14.779,14.885,14.732,14.827,232287,0
2006-12-04,14.845,15.038,14.827,14.999,330462,0
2006-12-05,15.119,15.176,15.029,15.086,329956,0
2006-12-06,15.176,15.176,14.827,14.892,365719,0
2006-12-07,14.969,15.05,14.81,14.921,293689,0
2006-12-08,14.994,15.011,14.827,14.915,231770,0
2006-12-11,14.944,15.148,14.944,15.099,157219,0
2006-12-12,15.011,15.316,15.011,15.316,277328,0
2006-12-13,15.406,15.473,15.206,15.368,223846,0
2006-12-14,15.424,15.574,15.254,15.522,275801,0
2006-12-15,15.498,15.687,15.479,15.639,152320,0
2006-12-18,15.725,15.78,15.613,15.632,255900,0
2006-12-19,15.693,15.825,15.669,15.818,210695,0
2006-12-20,15.906,15.932,15.62,15.712,205794,0
2006-12-21,15.712,15.731,15.368,15.46,436059,0
2006-12-22,15.483,15.483,15.312,15.417,106275,0
2006-12-26,15.199,15.491,15.157,15.206,202088,0
2006-12-27,15.199,15.452,15.199,15.375,227060,0
2006-12-28,15.316,15.33,15.112,15.287,247130,0
2006-12-29,15.39,15.442,15.044,15.112,267709,0
2007-01-03,15.169,15.229,14.994,15.176,443989,0
2007-01-04,15.229,15.229,15.086,15.182,270070,0
2007-01-05,15.182,15.182,14.873,14.969,346822,0
2007-01-08,15.038,15.05,14.915,15.005,226547,0
2007-01-09,14.962,14.969,14.784,14.79,244262,0
2007-01-10,14.736,14.748,14.617,14.748,363860,0
2007-01-11,14.736,14.873,14.685,14.72,356105,0
2007-01-12,14.72,14.79,14.678,14.761,267368,0
2007-01-16,14.761,15.054,14.761,15.005,232964,0
2007-01-17,15.017,15.129,14.976,15.129,206470,0
2007-01-18,15.182,15.199,15.033,15.086,222848,0
2007-01-19,15.06,15.126,14.925,15.126,274967,0
2007-01-22,15.119,15.142,14.936,15.081,274793,0
2007-01-23,15.054,15.182,14.853,14.897,757576,0
2007-01-24,14.878,15.06,14.878,15.06,338222,0
2007-01-25,15.038,15.119,15.011,15.05,363355,0
2007-01-26,15.054,15.086,14.908,15.086,428469,0
2007-01-29,15.06,15.199,14.99,15.129,298747,0
2007-01-30,15.193,15.199,15.054,15.091,241053,0
2007-01-31,15.081,15.193,14.962,15.105,350371,0
2007-02-01,15.086,15.169,15.011,15.038,351548,0
2007-02-02,15.091,15.169,15.06,15.126,285923,0
2007-02-05,15.142,15.157,15.044,15.126,290818,0
2007-02-06,15.099,15.199,15.029,15.086,483795,0
2007-02-07,15.075,15.182,15.011,15.075,394062,0
2007-02-08,15.086,15.148,15.038,15.081,289974,0
2007-02-09,15.05,15.112,14.915,14.99,345133,0
2007-02-12,15.038,15.086,14.725,14.779,347976,0
2007-02-13,14.779,14.936,14.772,14.858,375833,0
2007-02-14,14.858,15.05,14.858,14.908,409597,0
2007-02-15,14.908,15.044,14.908,14.99,406709,0
2007-02-16,14.867,14.915,14.815,14.903,464231,0
2007-02-20,14.796,14.878,14.755,14.796,561564,0
2007-02-21,14.748,14.796,14.59,14.713,717268,0
2007-02-22,14.673,14.853,14.63,14.761,736493,0
2007-02-23,14.761,14.944,14.69,14.944,389163,0
2007-02-26,14.921,15.148,14.921,15.038,309544,0
2007-02-27,15.029,15.029,13.971,14.425,759270,0
2007-02-28,14.425,14.662,14.305,14.617,450903,0
2007-03-01,14.495,14.655,14.116,14.63,535260,0
2007-03-02,14.413,14.594,14.394,14.436,219961,0
2007-03-05,14.209,14.405,14.061,14.071,339235,0
2007-03-06,14.061,14.289,14.061,14.24,366051,0
2007-03-07,14.189,14.333,14.185,14.263,208669,0
2007-03-08,14.318,14.536,14.318,14.495,232114,0
2007-03-09,14.447,14.72,14.443,14.696,231942,0
2007-03-12,14.624,14.845,14.617,14.822,203945,0
2007-03-13,14.784,14.79,14.447,14.548,220811,0
2007-03-14,14.447,14.673,14.443,14.642,254549,0
2007-03-15,14.642,14.779,14.6,14.701,168861,0
2007-03-16,14.678,14.772,14.624,14.761,169534,0
2007-03-19,14.837,14.908,14.827,14.903,193319,0
2007-03-20,14.853,15.099,14.853,15.099,208840,0
2007-03-21,15.011,15.199,15.005,15.199,283397,0
2007-03-22,15.199,15.396,15.182,15.324,290654,0
2007-03-23,15.259,15.396,15.259,15.282,264336,0
2007-03-26,15.276,15.613,15.105,15.187,277664,0
2007-03-27,15.154,15.182,15.06,15.136,188425,0
2007-03-28,15.187,15.193,15.011,15.05,265350,0
2007-03-29,15.099,15.223,15.054,15.223,143390,0
2007-03-30,15.347,15.378,15.154,15.229,209339,0
2007-04-02,15.126,15.347,15.091,15.341,178639,0
2007-04-03,15.378,15.574,15.378,15.539,176113,0
2007-04-04,15.498,15.613,15.498,15.574,166500,0
2007-04-05,15.55,15.663,15.544,15.663,147438,0
2007-04-09,15.762,15.798,15.725,15.798,193656,0
2007-04-10,15.841,15.841,15.705,15.786,178810,0
2007-04-11,15.762,15.798,15.589,15.613,273615,0
2007-04-12,15.583,15.705,15.554,15.705,210184,0
2007-04-13,15.657,15.881,15.657,15.818,240038,0
2007-04-16,15.981,16.29,15.953,16.217,251342,0
2007-04-17,16.186,16.308,16.186,16.264,245104,0
2007-04-18,16.258,16.401,16.225,16.357,237011,0
2007-04-19,16.246,16.308,16.081,16.264,245441,0
2007-04-20,16.315,16.657,16.308,16.466,321016,0
2007-04-23,16.379,16.488,16.231,16.296,241222,0
2007-04-24,16.264,16.364,16.231,16.258,254549,0
2007-04-25,16.29,16.424,16.29,16.39,232624,0
2007-04-26,16.385,16.444,16.346,16.437,217608,0
2007-04-27,16.437,16.515,16.385,16.483,177627,0
2007-04-30,16.538,16.726,16.515,16.568,252531,0
2007-05-01,16.499,16.606,16.37,16.451,253707,0
2007-05-02,16.407,16.639,16.407,16.504,338045,0
2007-05-03,16.499,16.743,16.499,16.731,212883,0
2007-05-04,16.731,16.923,16.701,16.752,262477,0
2007-05-07,16.756,16.872,16.726,16.8,186406,0
2007-05-08,16.743,16.805,16.701,16.805,182180,0
2007-05-09,16.762,16.88,16.719,16.88,215083,0
2007-05-10,16.872,16.872,16.437,16.515,433017,0
2007-05-11,16.515,16.839,16.515,16.839,239705,0
2007-05-14,16.752,16.868,16.669,16.726,207152,0
2007-05-15,16.752,16.817,16.657,16.669,216760,0
2007-05-16,16.688,16.762,16.562,16.601,295207,0
2007-05-17,16.568,16.669,16.444,16.488,378371,0
2007-05-18,16.545,16.737,16.545,16.731,228910,0
2007-05-21,16.706,16.792,16.701,16.748,196694,0
2007-05-22,16.701,16.752,16.568,16.617,245948,0
2007-05-23,16.622,16.748,16.401,16.495,342606,0
2007-05-24,16.413,16.555,16.179,16.277,278336,0
2007-05-25,16.258,16.47,16.258,16.364,196010,0
2007-05-29,16.352,16.594,16.352,16.58,188600,0
2007-05-30,16.58,16.719,16.43,16.693,207152,0
2007-05-31,16.752,17.029,16.752,16.981,279845,0
2007-06-01,16.987,17.066,16.955,16.981,267033,0
2007-06-04,16.906,17.06,16.892,17.029,228747,0
2007-06-05,16.923,17.029,16.858,16.981,224527,0
2007-06-06,16.792,16.868,16.385,16.495,293689,0
2007-06-07,16.315,16.424,15.834,15.875,561904,0
2007-06-08,15.583,16.039,15.528,16,494932,0
2007-06-11,16.024,16.174,15.917,16.153,176618,0
2007-06-12,16.024,16.094,15.798,15.861,256749,0
2007-06-13,15.917,16.105,15.913,16.069,203437,0
2007-06-14,16.098,16.264,16.094,16.252,160933,0
2007-06-15,16.29,16.483,16.29,16.401,208669,0
2007-06-18,16.346,16.58,16.346,16.562,153337,0
2007-06-19,16.515,16.8,16.476,16.774,179317,0
2007-06-20,16.812,16.825,16.437,16.504,153507,0
2007-06-21,16.29,16.495,16.283,16.43,215413,0
2007-06-22,16.39,16.437,16.174,16.217,187749,0
2007-06-25,16.169,16.43,16.024,16.087,218119,0
2007-06-26,16.081,16.283,15.946,16.018,200572,0
2007-06-27,15.889,16.039,15.845,16.031,216261,0
2007-06-28,16.005,16.341,16.005,16.217,154686,0
2007-06-29,16.488,16.488,16.031,16.186,181680,0
2007-07-02,16.186,16.357,16.186,16.277,162108,0
2007-07-03,16.301,16.47,16.301,16.418,122641,0
2007-07-05,16.373,16.612,16.308,16.444,178135,0
2007-07-06,16.545,16.651,16.437,16.606,142714,0
2007-07-09,16.622,16.839,16.495,16.562,269902,0
2007-07-10,16.576,16.576,16.231,16.277,206470,0
2007-07-11,16.094,16.483,16.094,16.458,194160,0
2007-07-12,16.379,16.919,16.379,16.868,210527,0
2007-07-13,16.693,17.235,16.693,16.961,282725,0
2007-07-16,17.023,17.134,16.805,16.85,186741,0
2007-07-17,16.845,16.845,16.617,16.676,225538,0
2007-07-18,16.588,16.845,16.444,16.562,200398,0
2007-07-19,16.762,16.812,16.568,16.622,190784,0
2007-07-20,16.509,16.515,16.258,16.296,255564,0
2007-07-23,16.231,16.315,16.169,16.231,322536,0
2007-07-24,16.056,16.105,15.687,15.881,530018,0
2007-07-25,15.932,15.987,15.452,15.675,316626,0
2007-07-26,15.157,15.163,14.617,15.033,1234461,0
2007-07-27,14.999,15.105,14.72,14.861,328609,0
2007-07-30,15.005,15.091,14.832,15.091,293521,0
2007-07-31,15.347,15.368,15.05,15.067,325568,0
2007-08-01,14.796,15.136,14.766,14.955,322536,0
2007-08-02,15.06,15.142,14.897,15.105,249322,0
2007-08-03,14.999,15.142,14.779,14.861,182690,0
2007-08-06,14.827,14.827,14.091,14.673,679822,0
2007-08-07,14.561,15.029,14.561,14.951,356612,0
2007-08-08,14.969,15.33,14.969,15.216,331974,0
2007-08-09,14.837,15.081,14.707,14.761,398609,0
2007-08-10,14.617,14.617,14.038,14.381,637818,0
2007-08-13,14.617,14.617,14.443,14.499,249820,0
2007-08-14,14.561,14.572,13.665,13.883,391028,0
2007-08-15,13.393,13.715,12.865,13.423,1037774,0
2007-08-16,13.159,13.592,12.402,13.463,1242396,0
2007-08-17,14.038,14.459,13.867,14.459,496282,0
2007-08-20,14.506,14.925,14.436,14.637,452427,0
2007-08-21,14.648,14.885,14.488,14.885,363692,0
2007-08-22,14.858,15.176,14.858,15.112,337038,0
2007-08-23,15.176,15.176,14.982,15.081,231608,0
2007-08-24,14.969,15.583,14.951,15.272,326069,0
2007-08-27,15.341,15.36,15.105,15.157,172735,0
2007-08-28,15.081,15.099,14.713,14.822,239205,0
2007-08-29,14.936,15.05,14.832,15.005,245948,0
2007-08-30,14.962,15.099,14.93,15.011,192977,0
2007-08-31,15.368,15.368,15.086,15.206,181343,0
2007-09-04,15.276,15.429,15.216,15.33,231942,0
2007-09-05,15.287,15.312,15.154,15.249,200745,0
2007-09-06,15.272,15.412,15.236,15.324,190113,0
2007-09-07,15.182,15.199,14.994,15.091,180499,0
2007-09-10,15.06,15.182,14.873,14.99,206133,0
2007-09-11,15.081,15.316,15.054,15.282,175268,0
2007-09-12,15.368,15.479,15.287,15.316,206983,0
2007-09-13,15.466,15.544,15.36,15.384,177627,0
2007-09-14,15.304,15.528,15.187,15.528,138159,0
2007-09-17,15.479,15.479,15.341,15.347,105596,0
2007-09-18,15.402,15.834,15.402,15.78,172236,0
2007-09-19,15.851,16,15.792,15.964,205630,0
2007-09-20,15.818,16.069,15.811,15.893,136638,0
2007-09-21,15.875,16.128,15.875,16.128,251012,0
2007-09-24,16.046,16.239,15.946,15.987,210400,0
2007-09-25,15.964,16.116,15.913,16.098,263996,0
2007-09-26,16.192,16.277,16.128,16.21,143888,0
2007-09-27,16.308,16.315,16.21,16.283,146925,0
2007-09-28,16.346,16.357,16.153,16.217,174419,0
2007-10-01,16.186,16.346,16.186,16.258,230768,0
2007-10-02,16.301,16.346,16.161,16.217,194499,0
2007-10-03,16.217,16.217,16.046,16.046,229417,0
2007-10-04,16.069,16.143,16.046,16.135,169870,0
2007-10-05,16.22,16.308,16.192,16.252,132929,0
2007-10-08,16.21,16.271,16.128,16.258,135625,0
2007-10-09,16.264,16.437,16.235,16.437,158062,0
2007-10-10,16.352,16.413,16.315,16.346,167675,0
2007-10-11,16.37,16.476,16.161,16.192,183541,0
2007-10-12,15.669,16.352,15.669,16.258,104250,0
2007-10-15,16.225,16.296,16.135,16.179,148274,0
2007-10-16,16.105,16.143,16.031,16.046,110324,0
2007-10-17,16.169,16.246,15.913,16.052,242918,0
2007-10-18,16.031,16.087,15.97,16.069,116390,0
2007-10-19,15.97,16.056,15.803,15.818,136970,0
2007-10-22,15.424,15.798,15.424,15.775,246456,0
2007-10-23,15.851,16.135,15.756,16.135,214403,0
2007-10-24,15.993,16.065,15.803,16.065,215925,0
2007-10-25,16.024,16.143,15.964,16.143,192139,0
2007-10-26,16.198,16.407,16.198,16.407,136970,0
2007-10-29,16.483,16.545,16.413,16.466,131071,0
2007-10-30,16.466,16.466,16.37,16.413,152320,0
2007-10-31,16.657,16.657,16.394,16.545,253418,0
2007-11-01,16.322,16.379,16.135,16.179,177461,0
2007-11-02,16.217,16.217,16.061,16.179,204446,0
2007-11-05,16.024,16.074,15.946,16.011,140353,0
2007-11-06,16.128,16.169,15.923,16.081,203437,0
2007-11-07,15.97,16.018,15.639,15.639,217103,0
2007-11-08,15.803,15.906,15.299,15.589,389934,0
2007-11-09,15.249,15.574,15.249,15.347,235827,0
2007-11-12,15.368,15.479,15.06,15.06,198615,0
2007-11-13,15.182,15.452,15.182,15.424,127190,0
2007-11-14,15.596,15.657,15.368,15.375,153337,0
2007-11-15,15.299,15.347,15.024,15.126,181844,0
2007-11-16,15.033,15.272,14.951,15.272,214742,0
2007-11-19,15.054,15.148,14.885,14.93,229756,0
2007-11-20,14.837,15.129,14.79,14.982,230091,0
2007-11-21,14.761,14.803,14.59,14.624,245614,0
2007-11-23,14.579,14.955,14.333,14.955,133260,0
2007-11-26,14.858,14.925,14.561,14.72,208882,0
2007-11-27,14.755,14.944,14.617,14.944,324559,0
2007-11-28,15.005,15.436,15.005,15.396,277328,0
2007-11-29,15.436,15.436,15.236,15.436,228747,0
2007-11-30,15.818,15.818,15.507,15.644,304819,0
2007-12-03,15.589,15.675,15.514,15.657,142714,0
2007-12-04,15.498,15.663,15.417,15.589,173749,0
2007-12-05,15.68,15.857,15.68,15.78,186314,0
2007-12-06,15.756,16.011,15.756,16.011,186406,0
2007-12-07,15.974,16.069,15.923,16.024,188090,0
2007-12-10,15.811,16.074,15.811,16.069,184378,0
2007-12-11,15.993,16.074,15.613,15.693,190617,0
2007-12-12,16,16.024,15.603,15.786,230427,0
2007-12-13,15.613,15.798,15.522,15.775,217608,0
2007-12-14,15.561,15.632,15.503,15.533,118927,0
2007-12-17,15.378,15.396,15.148,15.21,230596,0
2007-12-18,15.229,15.33,14.861,15.154,368588,0
2007-12-19,15.148,15.199,14.892,15.169,289974,0
2007-12-20,15.163,15.236,14.903,15.105,204392,0
2007-12-21,15.157,15.242,15.119,15.216,280362,0
2007-12-24,15.299,15.528,15.293,15.514,122803,0
2007-12-26,15.857,15.857,15.447,15.72,197369,0
2007-12-27,15.528,15.533,15.402,15.498,220809,0
2007-12-28,15.736,15.736,15.436,15.669,161981,0
2007-12-31,15.712,15.923,15.669,15.792,224064,0
2008-01-02,15.818,15.869,15.223,15.276,262334,0
2008-01-03,15.354,15.544,15.282,15.483,236194,0
2008-01-04,15.447,15.447,15.242,15.312,219563,0
2008-01-07,15.447,15.55,15.05,15.067,244091,0
2008-01-08,15.169,15.341,14.897,14.897,275257,0
2008-01-09,14.908,15.154,14.803,15.154,319449,0
2008-01-10,14.915,15.347,14.873,15.249,258783,0
2008-01-11,15.05,15.254,15.05,15.176,189405,0
2008-01-14,15.126,15.33,15.126,15.276,160718,0
2008-01-15,15.21,15.21,14.878,14.921,220788,0
2008-01-16,14.736,14.885,14.554,14.701,216931,0
2008-01-17,14.736,14.755,13.948,14.061,457085,0
2008-01-18,14.151,14.18,13.51,13.578,471973,0
2008-01-22,12.699,13.463,12.605,13.405,828819,0
2008-01-23,13.058,13.522,12.834,13.504,520863,0
2008-01-24,13.743,13.925,13.487,13.925,345510,0
2008-01-25,13.993,14.097,13.783,13.834,409247,0
2008-01-28,13.796,14.116,13.704,14.091,273926,0
2008-01-29,14.151,14.293,14.032,14.282,195003,0
2008-01-30,14.252,14.453,14.11,14.17,298413,0
2008-01-31,13.955,14.6,13.915,14.443,237804,0
2008-02-01,14.567,14.827,14.488,14.701,210017,0
2008-02-04,14.701,14.72,14.605,14.642,174260,0
2008-02-05,14.495,14.506,14.17,14.209,241857,0
2008-02-06,14.209,14.263,13.962,13.993,199052,0
2008-02-07,13.872,14.151,13.819,14.097,216613,0
2008-02-08,13.925,14.144,13.872,13.986,211831,0
2008-02-11,14.049,14.071,13.872,14.008,134783,0
2008-02-12,14.085,14.252,13.919,14.079,250628,0
2008-02-13,14.24,14.245,13.925,13.962,273903,0
2008-02-14,13.955,13.962,13.417,13.423,614614,0
2008-02-15,13.267,13.323,13.041,13.137,1079517,0
2008-02-19,13.314,13.541,13.302,13.487,506237,0
2008-02-20,13.368,13.637,13.368,13.6,442175,0
2008-02-21,13.637,13.704,13.399,13.463,240788,0
2008-02-22,13.475,13.51,13.208,13.468,369396,0
2008-02-25,13.393,13.76,13.393,13.76,331813,0
2008-02-26,13.811,13.962,13.729,13.93,290832,0
2008-02-27,13.859,14.032,13.825,13.879,217103,0
2008-02-28,13.859,13.889,13.686,13.796,185216,0
2008-02-29,13.743,13.743,13.405,13.457,233728,0
2008-03-03,13.393,13.585,13.393,13.547,232054,0
2008-03-04,13.292,13.553,13.255,13.463,279525,0
2008-03-05,13.423,13.6,13.423,13.496,251518,0
2008-03-06,13.399,13.475,13.246,13.246,296213,0
2008-03-07,13.154,13.314,12.955,13.105,502835,0
2008-03-10,13.017,13.071,12.777,12.822,312285,0
2008-03-11,13.017,13.227,12.941,13.194,346829,0
2008-03-12,13.24,13.49,13.194,13.261,303957,0
2008-03-13,13.052,13.302,12.93,13.267,303191,0
2008-03-14,13.286,13.336,12.924,13.126,315444,0
2008-03-17,12.816,13.017,12.777,12.834,280105,0
2008-03-18,12.93,13.035,12.793,13.035,494388,0
2008-03-19,13.017,13.052,12.77,12.834,427458,0
2008-03-20,12.793,12.976,12.667,12.924,226547,0
2008-03-24,12.967,13.154,12.967,13.052,275974,0
2008-03-25,13.011,13.058,12.941,12.992,188394,0
2008-03-26,13.023,13.023,12.904,12.924,219546,0
2008-03-27,12.934,13.099,12.917,12.955,209008,0
2008-03-28,12.972,13.099,12.93,12.976,176281,0
2008-03-31,13.023,13.194,12.976,13.084,213558,0
2008-04-01,13.28,13.562,13.261,13.547,260785,0
2008-04-02,13.562,13.649,13.475,13.48,200784,0
2008-04-03,13.487,13.568,13.387,13.536,192766,0
2008-04-04,13.487,13.671,13.463,13.51,141382,0
2008-04-07,13.643,13.859,13.617,13.767,178222,0
2008-04-08,13.686,13.722,13.643,13.686,184036,0
2008-04-09,13.649,13.698,13.557,13.653,198041,0
2008-04-10,13.649,13.773,13.606,13.686,131551,0
2008-04-11,13.45,13.541,13.393,13.423,191971,0
2008-04-14,13.439,13.475,13.336,13.376,160940,0
2008-04-15,13.417,13.439,13.252,13.376,132600,0
2008-04-16,13.426,13.753,13.426,13.753,161678,0
2008-04-17,13.653,13.889,13.653,13.859,161758,0
2008-04-18,14.002,14.6,14.002,14.245,288273,0
2008-04-21,14.043,14.189,13.993,14.189,173332,0
2008-04-22,14.091,14.116,13.925,14.019,160442,0
2008-04-23,14.026,14.174,14.019,14.174,187999,0
2008-04-24,14.151,14.305,14.032,14.252,289946,0
2008-04-25,14.341,14.341,14.091,14.293,213669,0
2008-04-28,14.345,14.355,14.24,14.289,141191,0
2008-04-29,14.215,14.282,14.122,14.233,176547,0
2008-04-30,14.289,14.341,14.17,14.189,162342,0
2008-05-01,14.201,14.333,14.11,14.263,192996,0
2008-05-02,14.345,14.453,14.312,14.35,168650,0
2008-05-05,14.362,14.362,14.227,14.24,141868,0
2008-05-06,14.185,14.341,14.174,14.333,204024,0
2008-05-07,14.374,14.405,14.185,14.219,219544,0
2008-05-08,14.245,14.333,14.209,14.318,209535,0
2008-05-09,14.201,14.293,14.17,14.275,159884,0
2008-05-12,14.312,14.413,14.275,14.399,130575,0
2008-05-13,14.355,14.374,14.257,14.374,163107,0
2008-05-14,14.43,14.47,14.35,14.367,235877,0
2008-05-15,14.367,14.522,14.35,14.522,173546,0
2008-05-16,14.522,14.611,14.499,14.579,256384,0
2008-05-19,14.6,14.725,14.529,14.611,252427,0
2008-05-20,14.499,14.54,14.413,14.488,263275,0
2008-05-21,14.529,14.605,14.35,14.374,215861,0
2008-05-22,14.465,14.536,14.436,14.475,186278,0
2008-05-23,14.47,14.47,14.333,14.43,158914,0
2008-05-27,14.386,14.554,14.362,14.554,198312,0
2008-05-28,14.617,14.617,14.43,14.506,153306,0
2008-05-29,14.529,14.69,14.517,14.637,157281,0
2008-05-30,14.666,14.666,14.536,14.586,139963,0
2008-06-02,14.572,14.572,14.381,14.499,178528,0
2008-06-03,14.488,14.6,14.333,14.333,202366,0
2008-06-04,14.333,14.453,14.252,14.33,183114,0
2008-06-05,14.367,14.43,14.312,14.43,223362,0
2008-06-06,14.333,14.333,14.012,14.012,242318,0
2008-06-09,14.061,14.122,13.948,13.993,256158,0
2008-06-10,13.925,14.026,13.883,13.948,272483,0
2008-06-11,13.919,13.941,13.722,13.783,251569,0
2008-06-12,13.79,13.859,13.715,13.783,199511,0
2008-06-13,13.767,13.859,13.68,13.859,273070,0
2008-06-16,13.859,13.859,13.773,13.846,136628,0
2008-06-17,13.93,13.941,13.675,13.698,176692,0
2008-06-18,13.665,13.665,13.45,13.553,321443,0
2008-06-19,13.45,13.487,13.343,13.368,254148,0
2008-06-20,13.22,13.24,13.011,13.092,297160,0
2008-06-23,13.11,13.154,12.934,12.976,265276,0
2008-06-24,12.93,13.114,12.893,13.017,213251,0
2008-06-25,12.992,13.261,12.992,13.13,260926,0
2008-06-26,12.893,13.017,12.747,12.793,209274,0
2008-06-27,12.803,12.924,12.484,12.736,440564,0
2008-06-30,12.845,12.845,12.691,12.708,262563,0
2008-07-01,12.507,12.781,12.494,12.781,377766,0
2008-07-02,12.793,12.934,12.741,12.777,333171,0
2008-07-03,12.787,12.839,12.557,12.655,198896,0
2008-07-07,12.662,12.704,12.154,12.389,422257,0
2008-07-08,12.323,12.484,12.285,12.468,320703,0
2008-07-09,12.478,12.623,12.395,12.421,304697,0
2008-07-10,12.303,12.395,12.223,12.358,286079,0
2008-07-11,12.291,12.33,11.927,12.058,412521,0
2008-07-14,12.134,12.159,11.765,11.842,460099,0
2008-07-15,11.615,12.186,11.38,11.559,1010281,0
2008-07-16,11.529,11.968,11.459,11.956,416057,0
2008-07-17,12.046,12.17,11.933,12.054,372691,0
2008-07-18,12.003,12.186,11.842,12.154,264673,0
2008-07-21,12.154,12.266,12.087,12.223,274089,0
2008-07-22,12.165,12.266,12.081,12.247,202247,0
2008-07-23,12.303,12.562,12.24,12.434,277017,0
2008-07-24,12.37,12.37,11.91,11.91,262351,0
2008-07-25,11.944,12.039,11.752,11.795,195767,0
2008-07-28,11.875,11.893,11.652,11.685,265508,0
2008-07-29,11.745,11.951,11.732,11.9,236294,0
2008-07-30,12.064,12.148,11.887,12.148,244743,0
2008-07-31,12.129,12.186,12.046,12.081,198450,0
2008-08-01,12.1,12.198,11.923,12.186,230024,0
2008-08-04,12.165,12.165,11.85,11.881,201887,0
2008-08-05,11.867,12.046,11.867,11.933,207859,0
2008-08-06,11.923,11.927,11.758,11.893,143180,0
2008-08-07,11.765,11.81,11.609,11.637,180315,0
2008-08-08,11.647,11.795,11.637,11.745,237270,0
2008-08-11,11.85,11.875,11.758,11.832,222890,0
2008-08-12,11.832,11.856,11.584,11.609,131929,0
2008-08-13,11.571,11.571,11.261,11.342,311002,0
2008-08-14,11.342,11.452,11.164,11.373,220268,0
2008-08-15,11.335,11.37,11.176,11.312,259757,0
2008-08-18,11.312,11.364,11.139,11.217,236511,0
2008-08-19,11.181,11.181,11.001,11.105,271553,0
2008-08-20,11.081,11.091,10.966,11.022,230965,0
2008-08-21,10.931,11.081,10.921,11.022,384772,0
2008-08-22,11.105,11.306,11.081,11.306,316439,0
2008-08-25,11.267,11.335,11.158,11.281,302784,0
2008-08-26,11.217,11.349,11.207,11.227,363271,0
2008-08-27,11.317,11.335,11.2,11.249,324056,0
2008-08-28,11.335,11.386,11.306,11.386,257212,0
2008-08-29,11.37,11.43,11.37,11.405,167390,0
2008-09-02,11.459,11.554,11.335,11.39,296946,0
2008-09-03,11.36,11.36,11.008,11.087,516157,0
2008-09-04,11.001,11.022,10.58,10.597,454137,0
2008-09-05,10.58,10.58,10.266,10.462,439503,0
2008-09-08,10.725,10.747,10.394,10.494,432656,0
2008-09-09,10.516,10.542,10.123,10.123,283361,0
2008-09-10,10.129,10.18,9.858,9.874,580011,0
2008-09-11,9.769,9.769,9.596,9.73,650667,0
2008-09-12,9.783,9.836,9.645,9.763,670325,0
2008-09-15,9.378,9.601,9.3198,9.3455,613209,0
2008-09-16,9.0646,9.1893,8.9438,9.1625,747551,0
2008-09-17,9.1098,9.1797,8.5457,8.7089,877121,0
2008-09-18,8.7853,9.0124,8.1552,8.832,845684,0
2008-09-19,9.645,9.912,9.4947,9.585,678024,0
2008-09-22,9.585,9.619,9.3198,9.378,408476,0
2008-09-23,9.3514,9.3514,9.1231,9.1625,403033,0
2008-09-24,9.1231,9.3455,9.0372,9.1547,357582,0
2008-09-25,9.1625,9.4328,9.1625,9.3563,335891,0
2008-09-26,8.9862,9.2268,8.9683,9.2268,358989,0
2008-09-29,9.0952,9.0952,7.5052,8.0579,758589,0
2008-09-30,8.27,8.5062,8.2392,8.4228,542864,0
2008-10-01,8.4406,8.6764,8.1391,8.6094,506100,0
2008-10-02,8.5346,8.5346,8.246,8.3365,439977,0
2008-10-03,8.3532,8.4477,8.0443,8.0625,721321,0
2008-10-06,7.6171,7.9314,6.9179,7.926,2043009,0
2008-10-07,8.0315,8.0315,7.3101,7.3389,1441873,0
2008-10-08,6.7285,7.1198,6.3254,6.9594,1732152,0
2008-10-09,7.1078,7.1255,5.6437,5.9278,1417689,0
2008-10-10,5.2762,9.879,4.63,6.2542,2527630,0
2008-10-13,7.4521,7.7011,6.3786,7.0901,1182366,0
2008-10-14,7.5944,7.8366,6.6158,7.3444,897624,0
2008-10-15,7.1849,7.1909,6.687,6.7227,612697,0
2008-10-16,6.7638,6.906,6.1418,6.7402,770537,0
2008-10-17,6.2658,7.2914,6.2658,7.0429,579113,0
2008-10-20,7.2086,7.5339,7.0959,7.4464,444519,0
2008-10-21,7.4156,7.5825,7.3214,7.3917,384074,0
2008-10-22,7.1909,7.2501,6.4021,6.6096,486651,0
2008-10-23,6.6576,6.8056,6.2246,6.3254,472216,0
2008-10-24,6.0529,6.4734,5.9343,5.9929,521156,0
2008-10-27,6.029,6.118,5.6257,5.6673,437627,0
2008-10-28,6.2426,6.2426,5.6557,6.0766,716750,0
2008-10-29,6.1711,6.5448,6.1711,6.3312,892325,0
2008-10-30,6.6576,7.0486,6.5389,6.9891,825513,0
2008-10-31,7.1018,7.2914,6.9297,7.1909,500700,0
2008-11-03,7.1909,7.2613,7.0602,7.1198,485885,0
2008-11-04,7.1078,7.4283,7.1078,7.3444,679689,0
2008-11-05,7.1606,7.4635,7.1606,7.3337,510664,0
2008-11-06,7.2858,7.3748,6.8883,7.0544,541260,0
2008-11-07,6.9891,7.2205,6.9005,7.0249,474958,0
2008-11-10,7.3214,7.3214,6.8945,7.0429,327013,0
2008-11-11,7.0188,7.0188,6.5562,6.8115,393589,0
2008-11-12,6.6333,6.6333,6.124,6.2658,442419,0
2008-11-13,6.2837,6.3728,5.7919,6.3547,748884,0
2008-11-14,6.0819,6.5921,6.0819,6.2896,468174,0
2008-11-17,6.1773,6.2008,5.8452,5.9518,590520,0
2008-11-18,5.9103,6.0171,5.7323,5.8572,462820,0
2008-11-19,5.774,5.8984,5.3587,5.3888,424264,0
2008-11-20,5.0749,5.2399,4.4994,4.624,1219872,0
2008-11-21,4.7722,4.7722,4.2799,4.7131,921361,0
2008-11-24,4.8549,5.3177,4.8549,5.2227,1085536,0
2008-11-25,5.3,5.495,5.1214,5.4415,741512,0
2008-11-26,5.2105,5.7263,5.1752,5.6732,841607,0
2008-11-28,5.6732,5.7263,5.5248,5.6557,276640,0
2008-12-01,5.3767,5.3767,5.0151,5.0623,654667,0
2008-12-02,5.0623,5.2762,4.9971,5.2227,566053,0
2008-12-03,4.9559,5.4897,4.9559,5.4897,635945,0
2008-12-04,5.4125,5.691,5.3053,5.4007,658706,0
2008-12-05,5.3408,5.5133,5.1214,5.4834,600493,0
2008-12-08,5.6199,5.9459,5.6199,5.8629,863575,0
2008-12-09,5.774,5.9812,5.6794,5.8037,746277,0
2008-12-10,5.8213,5.8629,5.5959,5.7447,678040,0
2008-12-11,5.6199,5.8452,5.6077,5.6557,503365,0
2008-12-12,5.5487,5.8572,5.4363,5.8572,608067,0
2008-12-15,5.8746,5.8807,5.5959,5.6611,495293,0
2008-12-16,5.7386,5.9576,5.6494,5.9518,908218,0
2008-12-17,5.9343,6.1295,5.8332,6.0052,618787,0
2008-12-18,6.124,6.1711,5.8923,5.9637,532754,0
2008-12-19,5.8984,6.2658,5.8984,6.1534,608069,0
2008-12-22,6.2302,6.2302,5.8094,5.8688,911831,0
2008-12-23,5.8688,6.0052,5.7799,5.8332,667156,0
2008-12-24,5.8094,6.041,5.7976,5.9812,338274,0
2008-12-26,5.9637,6.4084,5.9343,6.3487,726970,0
2008-12-29,6.2302,6.2302,5.8572,5.9162,752439,0
2008-12-30,5.8984,6.0171,5.8865,5.9459,952452,0
2008-12-31,5.9637,6.3728,5.9637,6.2959,922907,0
2009-01-02,6.3372,6.6691,6.2426,6.6096,521062,0
2009-01-05,6.5978,6.7638,6.4617,6.6628,479177,0
2009-01-06,6.7227,6.8115,6.6096,6.7461,594979,0
2009-01-07,6.7047,6.7402,6.5209,6.568,493601,0
2009-01-08,6.4914,6.6096,6.3907,6.5863,473013,0
2009-01-09,6.5863,6.5863,6.3728,6.3728,677464,0
2009-01-12,6.2246,6.3786,6.0936,6.319,840675,0
2009-01-13,6.2246,6.4021,6.2067,6.2959,585638,0
2009-01-14,6.0999,6.1062,5.9459,6.0347,545253,0
2009-01-15,5.9459,5.9929,5.6732,5.9812,636833,0
2009-01-16,6.118,6.1418,5.8865,6.0529,402134,0
2009-01-20,6.029,6.029,5.6494,5.7386,462886,0
2009-01-21,5.774,5.9278,5.6317,5.9103,461121,0
2009-01-22,5.8274,5.9162,5.6967,5.8094,557088,0
2009-01-23,5.6257,5.8807,5.5726,5.8332,324013,0
2009-01-26,5.8332,5.9459,5.7799,5.8332,316405,0
2009-01-27,5.8572,5.9518,5.8037,5.9518,319638,0
2009-01-28,6.118,6.2008,6.0464,6.1591,237426,0
2009-01-29,6.0999,6.0999,5.9278,5.976,282522,0
2009-01-30,5.9343,5.9929,5.7561,5.7976,579861,0
2009-02-02,5.7087,5.7447,5.6257,5.6673,415942,0
2009-02-03,5.6673,5.7677,5.614,5.7677,591236,0
2009-02-04,5.774,5.9221,5.7561,5.8094,414548,0
2009-02-05,5.6611,5.9162,5.6611,5.9103,515906,0
2009-02-06,5.8746,6.0226,5.8746,5.976,502865,0
2009-02-09,5.9278,6.0347,5.8807,6.0171,363833,0
2009-02-10,5.9162,6.011,5.7205,5.8156,339642,0
2009-02-11,5.7323,5.8572,5.6494,5.7029,450179,0
2009-02-12,5.5842,5.6199,5.4897,5.6022,595754,0
2009-02-13,5.6022,5.6611,5.5487,5.5662,551960,0
2009-02-17,5.4482,5.4482,5.0798,5.1336,1005746,0
2009-02-18,5.0446,5.0867,4.867,4.9501,445961,0
2009-02-19,5.0036,5.0391,4.7364,4.7722,537456,0
2009-02-20,4.529,4.7722,4.4462,4.6121,1218804,0
2009-02-23,4.6535,4.7011,4.3454,4.3927,1121020,0
2009-02-24,4.5349,4.588,4.2981,4.5528,1052318,0
2009-02-25,4.4934,4.6356,4.4633,4.5585,437114,0
2009-02-26,4.6121,4.6715,4.5467,4.5943,424512,0
2009-02-27,4.5349,4.5707,4.4462,4.4577,746718,0
2009-03-02,4.2563,4.3334,3.9837,3.9896,714112,0
2009-03-03,3.9066,3.9954,3.7349,3.8,1458050,0
2009-03-04,3.8474,4.0428,3.8474,4.0014,924312,0
2009-03-05,3.8654,3.9656,3.8358,3.8654,916746,0
2009-03-06,3.9005,3.9656,3.6933,3.8593,882196,0
2009-03-09,3.7939,3.8828,3.6933,3.7406,1040921,0
2009-03-10,3.7759,3.9837,3.7759,3.9721,675145,0
2009-03-11,3.9721,4.1436,3.9304,4.12,497107,0
2009-03-12,4.0963,4.3213,4.0374,4.3213,409148,0
2009-03-13,4.3809,4.4102,4.1972,4.2981,734088,0
2009-03-16,4.3569,4.4577,4.3095,4.3095,489953,0
2009-03-17,4.3397,4.4343,4.286,4.4166,571787,0
2009-03-18,4.3927,4.683,4.3334,4.588,688794,0
2009-03-19,4.6593,4.754,4.5644,4.588,397229,0
2009-03-20,4.4994,4.618,4.4462,4.47,303417,0
2009-03-23,4.5644,4.8256,4.5644,4.8074,517512,0
2009-03-24,4.7722,4.8433,4.7131,4.7779,573678,0
2009-03-25,4.7131,4.9028,4.7131,4.8788,563439,0
2009-03-26,4.9201,5.0749,4.9146,5.0446,380220,0
2009-03-27,4.9262,4.9501,4.8727,4.9028,276057,0
2009-03-30,4.7304,4.7364,4.5644,4.6593,716638,0
2009-03-31,4.683,4.7958,4.683,4.7485,769332,0
2009-04-01,4.6415,4.8611,4.6415,4.8433,536679,0
2009-04-02,4.9383,5.0981,4.9383,5.0212,529598,0
2009-04-03,4.9735,5.1214,4.9028,5.1099,691685,0
2009-04-06,4.9678,5.0329,4.9201,5.0268,295962,0
2009-04-07,4.8902,4.9678,4.8372,4.8433,548795,0
2009-04-08,4.867,4.9796,4.8493,4.8788,422859,0
2009-04-09,5.0329,5.1633,5.009,5.1281,408175,0
2009-04-13,5.0446,5.1929,4.9796,5.1454,481750,0
2009-04-14,5.0919,5.205,5.0391,5.0623,392730,0
2009-04-15,5.009,5.1281,5.009,5.116,255809,0
2009-04-16,5.1752,5.3053,5.116,5.2762,504433,0
2009-04-17,5.3116,5.3116,5.2348,5.2643,405008,0
2009-04-20,5.205,5.205,5.0212,5.0505,387612,0
2009-04-21,4.9082,5.1099,4.9082,5.0919,448457,0
2009-04-22,5.009,5.1633,5.0036,5.0391,531871,0
2009-04-23,5.0749,5.0749,4.9201,5.0268,665117,0
2009-04-24,5.0749,5.1454,5.0684,5.1281,407110,0
2009-04-27,5.0569,5.1401,5.009,5.0684,413495,0
2009-04-28,4.9857,5.1517,4.9857,5.0867,291687,0
2009-04-29,5.1571,5.3294,5.1517,5.205,456231,0
2009-04-30,5.3356,5.3708,5.258,5.3116,553753,0
2009-05-01,5.3177,5.43,5.27,5.4007,383066,0
2009-05-04,5.4716,5.5662,5.4535,5.5605,530052,0
2009-05-05,5.5487,5.6317,5.495,5.5904,418519,0
2009-05-06,5.6437,5.7143,5.5726,5.6794,469271,0
2009-05-07,5.7323,5.8037,5.6317,5.7087,553838,0
2009-05-08,5.7919,5.8688,5.6732,5.8452,411804,0
2009-05-11,5.7855,5.8509,5.7087,5.8037,367514,0
2009-05-12,5.8037,5.8393,5.7143,5.7386,469210,0
2009-05-13,5.6557,5.6673,5.5726,5.5959,485423,0
2009-05-14,5.5842,5.6848,5.5842,5.6611,357954,0
2009-05-15,5.6673,5.6848,5.614,5.6437,318122,0
2009-05-18,5.691,5.8688,5.691,5.8688,362128,0
2009-05-19,5.8688,5.9879,5.8393,5.9518,440986,0
2009-05-20,5.9162,6.041,5.9162,5.9398,349923,0
2009-05-21,5.8746,5.8807,5.774,5.8572,431491,0
2009-05-22,5.8572,5.976,5.8572,5.8984,316387,0
2009-05-26,5.8688,6.0999,5.8572,5.9879,531078,0
2009-05-27,5.9929,6.0347,5.8746,5.8923,301724,0
2009-05-28,5.9103,6.0464,5.8572,6.0347,441714,0
2009-05-29,6.0581,6.1354,6.0581,6.1062,423168,0
2009-06-01,6.1949,6.3431,6.1949,6.3254,592556,0
2009-06-02,6.3134,6.4322,6.2837,6.4262,587505,0
2009-06-03,6.3312,6.3547,6.2719,6.3547,541991,0
2009-06-04,6.3372,6.4734,6.2426,6.4498,646581,0
2009-06-05,6.5209,6.5562,6.4021,6.4262,510641,0
2009-06-08,6.4322,6.4322,6.2246,6.3134,574541,0
2009-06-09,6.3547,6.4441,6.319,6.4441,434017,0
2009-06-10,6.5209,6.5209,6.3961,6.4556,391124,0
2009-06-11,6.4262,6.5625,6.42,6.5091,356767,0
2009-06-12,6.4852,6.6096,6.4734,6.6041,275447,0
2009-06-15,6.5028,6.5448,6.3845,6.5269,395834,0
2009-06-16,6.5209,6.5209,6.3961,6.4021,528077,0
2009-06-17,6.361,6.4084,6.2426,6.3013,416451,0
2009-06-18,6.2959,6.3907,6.2603,6.361,644310,0
2009-06-19,6.3431,6.3728,6.2482,6.3134,307458,0
2009-06-22,6.2362,6.2362,6.0529,6.0883,499862,0
2009-06-23,6.0646,6.1295,5.9278,6.0766,429755,0
2009-06-24,6.124,6.2603,6.1115,6.1889,318840,0
2009-06-25,6.1295,6.2837,6.118,6.2542,423658,0
2009-06-26,6.2426,6.3312,6.2362,6.319,174364,0
2009-06-29,6.3079,6.3547,6.2837,6.3372,549086,0
2009-06-30,6.3907,6.4142,6.2482,6.3547,433145,0
2009-07-01,6.3907,6.4084,6.3547,6.3907,458142,0
2009-07-02,6.2542,6.3079,6.2246,6.2362,328413,0
2009-07-06,6.2123,6.2246,6.1354,6.2123,328202,0
2009-07-07,6.1773,6.2187,6.118,6.1418,279425,0
2009-07-08,6.124,6.1418,5.9879,6.041,337129,0
2009-07-09,6.0819,6.1115,6.0171,6.041,433460,0
2009-07-10,5.9994,6.3431,5.7976,6.0052,276499,0
2009-07-13,6.0347,6.124,5.9812,6.1062,561647,0
2009-07-14,6.1295,6.2778,6.1295,6.2778,398141,0
2009-07-15,6.3786,6.5504,6.3728,6.4852,469711,0
2009-07-16,6.4673,6.568,6.4673,6.5562,383756,0
2009-07-17,6.5448,6.64,6.5028,6.64,280456,0
2009-07-20,6.6576,6.6691,6.5745,6.6628,706046,0
2009-07-21,6.7166,6.8115,6.6751,6.7699,557357,0
2009-07-22,6.7047,6.7699,6.6691,6.7166,427300,0
2009-07-23,6.687,6.9124,6.687,6.8701,567139,0
2009-07-24,6.7994,6.8945,6.7105,6.877,368441,0
2009-07-27,6.877,6.906,6.8231,6.859,382427,0
2009-07-28,6.8469,6.9416,6.8056,6.9124,644347,0
2009-07-29,6.8825,6.8825,6.7581,6.8528,505651,0
2009-07-30,6.8883,6.9953,6.8883,6.9891,469478,0
2009-07-31,7.0249,7.1909,6.9832,7.1317,499893,0
2009-08-03,7.0188,7.2914,7.0008,7.2086,813375,0
2009-08-04,7.1789,7.3809,7.1436,7.3444,534494,0
2009-08-05,7.3509,7.3509,7.2677,7.3149,304204,0
2009-08-06,7.3273,7.3624,7.1789,7.1968,337056,0
2009-08-07,7.2383,7.3809,7.2205,7.3389,443501,0
2009-08-10,7.2914,7.3337,7.1849,7.3101,479001,0
2009-08-11,7.2325,7.2976,7.0959,7.1135,404942,0
2009-08-12,7.0362,7.1554,7.0362,7.1018,626331,0
2009-08-13,7.1909,7.2325,7.1018,7.2086,460329,0
2009-08-14,7.1606,7.2143,7.1135,7.1488,561304,0
2009-08-17,6.9297,6.9953,6.8172,6.8883,753285,0
2009-08-18,6.9179,7.1255,6.9179,7.1198,530872,0
2009-08-19,7.072,7.2026,7.0486,7.1669,484009,0
2009-08-20,7.0901,7.1606,7.0901,7.0959,482407,0
2009-08-21,7.1606,7.2325,7.1317,7.1488,502116,0
2009-08-24,7.1968,7.3748,7.1669,7.3035,747070,0
2009-08-25,7.2914,7.4096,7.2914,7.3624,498223,0
2009-08-26,7.3444,7.3979,7.3149,7.3809,452642,0
2009-08-27,7.3809,7.3809,7.2677,7.3389,259822,0
2009-08-28,7.3509,7.3979,7.2737,7.3917,365815,0
2009-08-31,7.3509,7.3684,7.28,7.3214,368270,0
2009-09-01,7.3149,7.3748,7.1198,7.1317,476959,0
2009-09-02,7.1488,7.2026,7.0901,7.1198,510234,0
2009-09-03,7.1554,7.28,7.1198,7.2558,336149,0
2009-09-04,7.2558,7.3509,7.2442,7.3509,388285,0
2009-09-08,7.3854,7.5522,7.3809,7.5401,318014,0
2009-09-09,7.4995,7.6356,7.4283,7.6,517108,0
2009-09-10,7.6,7.6578,7.5339,7.6523,426750,0
2009-09-11,7.7011,7.7075,7.6356,7.6705,283261,0
2009-09-14,7.6114,7.7767,7.6045,7.7767,421526,0
2009-09-15,7.7311,7.896,7.7011,7.8791,483687,0
2009-09-16,7.9132,8.0506,7.9015,8.0145,618062,0
2009-09-17,8.0315,8.0932,7.8366,7.9563,719607,0
2009-09-18,7.9502,8.0087,7.896,7.9919,466178,0
2009-09-21,7.9015,7.9015,7.7548,7.8303,478020,0
2009-09-22,7.8436,7.9314,7.8013,7.8553,432043,0
2009-09-23,7.896,7.9015,7.814,7.8255,603256,0
2009-09-24,7.8436,7.8617,7.6467,7.6523,458790,0
2009-09-25,7.6356,7.7198,7.6045,7.6771,442904,0
2009-09-28,7.6947,7.7719,7.6891,7.7548,318468,0
2009-09-29,7.7719,7.7767,7.6578,7.7485,498517,0
2009-09-30,7.7945,7.814,7.6891,7.7719,467711,0
2009-10-01,7.7719,7.7719,7.5944,7.629,440501,0
2009-10-02,7.5583,7.5642,7.3337,7.5401,562594,0
2009-10-05,7.5284,7.6171,7.5284,7.5887,390078,0
2009-10-06,7.6171,7.7414,7.6045,7.7133,476460,0
2009-10-07,7.7011,7.7767,7.6771,7.7485,253599,0
2009-10-08,7.7719,7.8553,7.766,7.8303,388989,0
2009-10-09,7.8013,7.8436,7.7882,7.8436,295292,0
2009-10-12,7.8303,7.8833,7.8013,7.8069,446846,0
2009-10-13,7.8013,7.8617,7.7719,7.8617,259949,0
2009-10-14,7.9373,7.9919,7.9132,7.9563,552527,0
2009-10-15,7.8833,7.9976,7.8833,7.9728,431907,0
2009-10-16,7.9563,7.9796,7.8553,7.8896,587888,0
2009-10-19,7.8833,7.9976,7.8724,7.8791,880114,0
2009-10-20,7.9199,7.9669,7.8553,7.9314,874114,0
2009-10-21,7.8553,7.9602,7.8553,7.8677,348596,0
2009-10-22,7.8553,7.9445,7.8436,7.9445,499150,0
2009-10-23,7.9602,7.9728,7.8896,7.9132,362903,0
2009-10-26,7.8069,7.9728,7.8013,7.8724,469418,0
2009-10-27,7.9066,7.9199,7.8013,7.8436,575489,0
2009-10-28,7.814,7.8255,7.5284,7.5944,678551,0
2009-10-29,7.6947,7.766,7.6523,7.766,422085,0
2009-10-30,7.7254,7.7311,7.3624,7.4399,623573,0
2009-11-02,7.4587,7.5522,7.2558,7.3568,634257,0
2009-11-03,7.2914,7.4929,7.2914,7.4635,271827,0
2009-11-04,7.5522,7.577,7.4096,7.4096,610419,0
2009-11-05,7.4587,7.5401,7.4283,7.4995,480011,0
2009-11-06,7.4635,7.5887,7.4399,7.5166,374477,0
2009-11-09,7.5887,7.9373,7.5887,7.8069,442858,0
2009-11-10,7.7414,7.7945,7.6771,7.7882,370306,0
2009-11-11,7.8436,7.8724,7.8069,7.8436,313515,0
2009-11-12,7.8069,7.8833,7.7767,7.8255,430960,0
2009-11-13,7.8553,7.926,7.8013,7.814,384886,0
2009-11-16,7.8436,7.8896,7.8255,7.8724,460250,0
2009-11-17,7.8366,7.9563,7.8303,7.9502,424897,0
2009-11-18,7.926,8.037,7.9132,8.0315,368668,0
2009-11-19,7.8833,7.926,7.8366,7.8492,321385,0
2009-11-20,7.8303,7.9199,7.8069,7.9015,444943,0
2009-11-23,7.9728,8.0253,7.896,7.9373,623277,0
2009-11-24,7.9854,8.1279,7.9373,8.1087,775843,0
2009-11-25,8.1087,8.2976,8.0932,8.2514,675448,0
2009-11-27,8.0087,8.246,7.8255,8.2125,395955,0
2009-11-30,8.1944,8.2125,8.1022,8.1997,354139,0
2009-12-01,8.27,8.2857,8.1873,8.228,448002,0
2009-12-02,8.2125,8.2644,8.1997,8.2392,377611,0
2009-12-03,8.2392,8.28,8.0443,8.0579,453957,0
2009-12-04,8.1224,8.1741,7.9445,7.9669,484486,0
2009-12-07,7.9669,8.0932,7.8896,8.0579,455645,0
2009-12-08,8.0036,8.0087,7.9314,7.9563,482783,0
2009-12-09,7.9854,7.9854,7.8677,7.9602,400079,0
2009-12-10,7.9796,8.0253,7.9373,7.9728,435947,0
2009-12-11,8.0253,8.0443,7.9728,7.9919,407220,0
2009-12-14,8.0253,8.1552,8.0036,8.1391,679642,0
2009-12-15,8.1153,8.2125,8.0825,8.1802,506153,0
2009-12-16,8.2125,8.2764,8.1802,8.2575,421913,0
2009-12-17,8.2125,8.2177,8.1333,8.1614,439435,0
2009-12-18,8.1674,8.2055,8.0932,8.1944,389378,0
2009-12-21,8.1944,8.2857,8.1944,8.2857,473374,0
2009-12-22,8.246,8.27,8.1511,8.1997,335523,0
2009-12-23,8.1944,8.3177,8.1802,8.2976,500601,0
2009-12-24,8.2976,8.3426,8.2644,8.2976,235275,0
2009-12-28,8.3039,8.3487,8.228,8.2976,430517,0
2009-12-29,8.2575,8.2644,8.1552,8.1997,291118,0
2009-12-30,8.1674,8.2055,8.1279,8.1674,342475,0
2009-12-31,8.2392,8.2392,8.1391,8.1391,288570,0
2010-01-04,8.1552,8.2332,8.1022,8.2055,641584,0
2010-01-05,8.0932,8.3532,8.0825,8.3426,512545,0
2010-01-06,8.3177,8.3532,8.2764,8.3487,487048,0
2010-01-07,8.3487,8.3645,8.2976,8.3177,432705,0
2010-01-08,8.3426,8.4477,8.3177,8.4477,343059,0
2010-01-11,8.4727,8.4727,8.3426,8.4,387071,0
2010-01-12,8.3706,8.4,8.3426,8.4,469371,0
2010-01-13,8.4279,8.478,8.3776,8.478,372817,0
2010-01-14,8.4899,8.558,8.4477,8.5204,370613,0
2010-01-15,8.5062,8.5062,8.3584,8.4341,415037,0
2010-01-19,8.2392,8.5651,8.228,8.5651,420444,0
2010-01-20,8.524,8.6021,8.3776,8.5851,544625,0
2010-01-21,8.6201,8.6201,8.3776,8.4341,459486,0
2010-01-22,8.4279,8.4341,8.2575,8.3039,513153,0
2010-01-25,8.3365,8.3487,8.0865,8.1153,718065,0
2010-01-26,8.0751,8.0932,7.7882,7.8303,853840,0
2010-01-27,7.8436,7.8724,7.4751,7.7198,1168160,0
2010-01-28,7.8069,7.8069,7.5887,7.766,783956,0
2010-01-29,7.8492,7.8492,7.5944,7.6947,515375,0
2010-02-01,7.7133,7.814,7.6947,7.7719,356431,0
2010-02-02,7.7824,7.9502,7.7824,7.9445,344847,0
2010-02-03,7.926,7.9796,7.8791,7.9602,307387,0
2010-02-04,7.82,7.8896,7.6356,7.6356,459788,0
2010-02-05,7.6,7.6235,7.1436,7.422,1108141,0
2010-02-08,7.4521,7.4521,7.2976,7.3509,378317,0
2010-02-09,7.4521,7.4995,7.3101,7.3979,712113,0
2010-02-10,7.3979,7.4464,7.3273,7.4344,274095,0
2010-02-11,7.4399,7.5944,7.4156,7.5887,362232,0
2010-02-12,7.5583,7.6235,7.5052,7.5825,306926,0
2010-02-16,7.6523,7.7133,7.6235,7.7011,305137,0
2010-02-17,7.7362,7.8436,7.7011,7.7767,312844,0
2010-02-18,7.7945,7.8492,7.7311,7.8069,372710,0
2010-02-19,7.7414,7.8791,7.7133,7.7945,399159,0
2010-02-22,7.7767,7.7882,7.7133,7.7311,533143,0
2010-02-23,7.7075,7.7414,7.6578,7.6771,433850,0
2010-02-24,7.6771,7.7945,7.6771,7.7311,291412,0
2010-02-25,7.6705,7.7414,7.6,7.7414,397603,0
2010-02-26,7.7824,7.8366,7.7075,7.8255,350881,0
2010-03-01,7.8553,7.9373,7.8436,7.9314,385872,0
2010-03-02,7.9669,8.037,7.9132,7.9669,374693,0
2010-03-03,8.0145,8.0825,7.9373,7.9373,474467,0
2010-03-04,7.9602,8.0145,7.9373,7.9445,466357,0
2010-03-05,8.0036,8.1333,7.9854,8.1333,361098,0
2010-03-08,8.1511,8.2055,8.1279,8.1873,352707,0
2010-03-09,8.1614,8.27,8.1614,8.27,442014,0
2010-03-10,8.2764,8.3776,8.2644,8.3426,499550,0
2010-03-11,8.3104,8.3831,8.292,8.3831,541104,0
2010-03-12,8.4095,8.4157,8.3584,8.3831,348888,0
2010-03-15,8.3584,8.3706,8.27,8.3242,319550,0
2010-03-16,8.3365,8.4477,8.3305,8.4228,627230,0
2010-03-17,8.4341,8.5062,8.4341,8.483,490531,0
2010-03-18,8.5008,8.5008,8.4548,8.4727,358329,0
2010-03-19,8.483,8.4899,8.3039,8.3831,432944,0
2010-03-22,8.2976,8.3584,8.2644,8.3177,268554,0
2010-03-23,8.3039,8.3831,8.2976,8.3776,292415,0
2010-03-24,8.2644,8.3776,8.2644,8.3706,358028,0
2010-03-25,8.3945,8.4406,8.2514,8.2514,619956,0
2010-03-26,8.27,8.3365,8.1873,8.2177,374908,0
2010-03-29,8.2177,8.2764,8.1944,8.2219,394583,0
2010-03-30,8.2219,8.292,8.2055,8.2575,419085,0
2010-03-31,8.2514,8.2764,8.1944,8.2332,456279,0
2010-04-01,8.28,8.3242,8.2575,8.2976,396096,0
2010-04-05,8.2976,8.4228,8.292,8.3584,489900,0
2010-04-06,8.3365,8.4664,8.3242,8.4611,362604,0
2010-04-07,8.483,8.5297,8.4477,8.4899,436165,0
2010-04-08,8.4965,8.5008,8.4,8.5008,366413,0
2010-04-09,8.524,8.5986,8.5062,8.5986,261006,0
2010-04-12,8.5986,8.6815,8.5986,8.6664,423896,0
2010-04-13,8.6952,8.702,8.6258,8.6952,397855,0
2010-04-14,8.7512,8.7622,8.6952,8.7568,301536,0
2010-04-15,8.7622,8.7742,8.702,8.7393,350064,0
2010-04-16,8.6664,8.7167,8.524,8.6258,448681,0
2010-04-19,8.5912,8.6201,8.5134,8.5724,288132,0
2010-04-20,8.6094,8.6952,8.6094,8.6883,457761,0
2010-04-21,8.6312,8.6764,8.5912,8.6312,351508,0
2010-04-22,8.6094,8.6612,8.5724,8.6612,312282,0
2010-04-23,8.6585,8.6854,8.613,8.6854,288907,0
2010-04-26,8.7167,8.7512,8.6691,8.702,366709,0
2010-04-27,8.6691,8.702,8.4965,8.5297,594331,0
2010-04-28,8.5412,8.5986,8.4477,8.4727,363741,0
2010-04-29,8.5297,8.5912,8.483,8.5134,496839,0
2010-04-30,8.5297,8.5651,8.3776,8.4279,437575,0
2010-05-03,8.4965,8.558,8.4664,8.5457,405334,0
2010-05-04,8.5008,8.5008,8.0214,8.1451,735402,0
2010-05-05,8.0214,8.0579,7.9132,7.9445,610305,0
2010-05-06,7.82,7.9314,5.9994,7.2914,2502538,0
2010-05-07,7.3214,7.4464,7.0008,7.2205,1087778,0
2010-05-10,7.6114,7.7596,7.6114,7.7362,859672,0
2010-05-11,7.6947,7.8436,7.6523,7.7075,627048,0
2010-05-12,7.7719,7.8896,7.766,7.8436,505922,0
2010-05-13,7.8303,7.9445,7.82,7.8553,543684,0
2010-05-14,7.8255,7.8255,7.5583,7.7075,657726,0
2010-05-17,7.7011,7.7596,7.3748,7.6467,718498,0
2010-05-18,7.7548,7.7882,7.4283,7.5703,416761,0
2010-05-19,7.4815,7.5642,7.2325,7.3444,571506,0
2010-05-20,7.1554,7.1554,6.8528,6.9297,859583,0
2010-05-21,6.7935,7.1198,6.7166,7.0662,556616,0
2010-05-24,7.0188,7.1198,6.9953,7.0429,289377,0
2010-05-25,6.7877,7.0901,6.7285,7.0838,585678,0
2010-05-26,7.1849,7.2677,7.0662,7.0901,353989,0
2010-05-27,7.2976,7.4042,7.2086,7.4042,424580,0
2010-05-28,7.4283,7.4399,7.3101,7.3748,420757,0
2010-06-01,7.2737,7.4344,7.2442,7.3214,338237,0
2010-06-02,7.3337,7.4521,7.3035,7.4283,253078,0
2010-06-03,7.4521,7.5166,7.422,7.4751,310897,0
2010-06-04,7.3337,7.3917,7.1968,7.2262,259559,0
2010-06-07,7.2613,7.3101,7.0838,7.0959,334962,0
2010-06-08,7.1018,7.1729,7.0362,7.1488,483909,0
2010-06-09,7.1729,7.3149,7.1198,7.1488,214706,0
2010-06-10,7.2914,7.3809,7.2677,7.3684,272764,0
2010-06-11,7.3214,7.4521,7.3149,7.4399,218496,0
2010-06-14,7.5401,7.6403,7.5105,7.5166,272828,0
2010-06-15,7.5339,7.7011,7.5339,7.6834,335620,0
2010-06-16,7.6578,7.7548,7.6356,7.6891,327134,0
2010-06-17,7.6947,7.7133,7.5703,7.6403,390392,0
2010-06-18,7.6523,7.7311,7.6356,7.6643,287090,0
2010-06-21,7.7548,7.7548,7.4635,7.5052,492351,0
2010-06-22,7.4929,7.5339,7.3624,7.3624,316719,0
2010-06-23,7.4042,7.4751,7.2976,7.3854,329201,0
2010-06-24,7.3568,7.422,7.3035,7.3214,287900,0
2010-06-25,7.3684,7.4096,7.2914,7.3568,232965,0
2010-06-28,7.3509,7.4096,7.3214,7.3444,255279,0
2010-06-29,7.2677,7.2677,7.0544,7.1198,536540,0
2010-06-30,7.1394,7.1946,7.0544,7.0726,330359,0
2010-07-01,7.0838,7.1078,6.906,6.9416,356407,0
2010-07-02,6.9179,6.9953,6.7994,6.8825,540791,0
2010-07-06,6.9775,7.1018,6.9539,7.0362,476959,0
2010-07-07,7.0544,7.2613,7.0249,7.2558,248039,0
2010-07-08,7.3149,7.3624,7.2442,7.3624,320800,0
2010-07-09,7.3684,7.4687,7.3337,7.4687,226662,0
2010-07-12,7.4521,7.487,7.4156,7.4464,226778,0
2010-07-13,7.5105,7.6235,7.5105,7.5887,342606,0
2010-07-14,7.5825,7.6114,7.5218,7.5944,294872,0
2010-07-15,7.5887,7.5887,7.4815,7.5642,308696,0
2010-07-16,7.5522,7.5642,7.3684,7.4156,472146,0
2010-07-19,7.4751,7.5105,7.3979,7.487,324340,0
2010-07-20,7.4096,7.5465,7.3979,7.5339,324503,0
2010-07-21,7.5166,7.5218,7.3809,7.4283,396329,0
2010-07-22,7.5166,7.6045,7.5166,7.5887,306314,0
2010-07-23,7.5887,7.6643,7.5583,7.6643,343141,0
2010-07-26,7.6578,7.7414,7.6467,7.7414,299064,0
2010-07-27,7.7548,7.8255,7.7548,7.8069,318524,0
2010-07-28,7.7596,7.814,7.7311,7.7485,210976,0
2010-07-29,7.7882,7.82,7.6578,7.7311,354539,0
2010-07-30,7.6947,7.8255,7.6467,7.814,357671,0
2010-08-02,7.8724,7.9728,7.8677,7.926,491782,0
2010-08-03,7.9132,7.9602,7.8677,7.9563,223644,0
2010-08-04,7.9563,8.0506,7.9314,8.0214,363341,0
2010-08-05,7.9728,8.0625,7.9563,7.9976,282114,0
2010-08-06,7.9563,8.0625,7.9445,8.037,385449,0
2010-08-09,8.0579,8.1087,8.037,8.0825,266609,0
2010-08-10,8.0579,8.0579,7.9502,8.0145,235824,0
2010-08-11,7.9066,7.9066,7.766,7.7719,404687,0
2010-08-12,7.7133,7.7485,7.6705,7.6947,387819,0
2010-08-13,7.7254,7.7719,7.7075,7.7254,278764,0
2010-08-16,7.7198,7.7824,7.7011,7.7485,214078,0
2010-08-17,7.8069,7.9015,7.8013,7.8724,298518,0
2010-08-18,7.9066,7.9796,7.8366,7.9602,398461,0
2010-08-19,7.9502,7.9602,7.7596,7.814,344926,0
2010-08-20,7.7485,7.7485,7.6643,7.7254,271385,0
2010-08-23,7.766,7.7767,7.6578,7.6578,301948,0
2010-08-24,7.5166,7.6771,7.4929,7.5887,526128,0
2010-08-25,7.5583,7.6,7.4995,7.5944,368665,0
2010-08-26,7.6235,7.6403,7.5166,7.5583,368164,0
2010-08-27,7.5944,7.6578,7.4929,7.6523,203142,0
2010-08-30,7.6771,7.6771,7.5642,7.577,284084,0
2010-08-31,7.568,7.646,7.5432,7.5976,256983,0
2010-09-01,7.6771,7.8366,7.6771,7.7882,375495,0
2010-09-02,7.8069,7.8492,7.8013,7.8303,271810,0
2010-09-03,7.8833,7.9314,7.8303,7.9132,292839,0
2010-09-07,7.8896,7.8896,7.8436,7.8724,258331,0
2010-09-08,7.8791,7.9796,7.8677,7.9502,293455,0
2010-09-09,8.0036,8.0315,7.9602,7.9919,202079,0
2010-09-10,8.0087,8.0968,7.9854,8.0751,287509,0
2010-09-13,8.1153,8.1944,8.1087,8.1511,541198,0
2010-09-14,8.1511,8.2332,8.1224,8.228,415889,0
2010-09-15,8.2055,8.2857,8.1802,8.1944,478749,0
2010-09-16,8.1451,8.228,8.1451,8.1802,308411,0
2010-09-17,8.228,8.2764,8.1873,8.27,368803,0
2010-09-20,8.2976,8.3242,8.2575,8.3039,418739,0
2010-09-21,8.228,8.246,8.0751,8.1022,650757,0
2010-09-22,8.1022,8.1802,8.0087,8.0625,497912,0
2010-09-23,8.0315,8.1224,8.0087,8.037,465606,0
2010-09-24,8.0968,8.2177,8.0968,8.2177,331867,0
2010-09-27,8.246,8.2514,8.1333,8.1511,659927,0
2010-09-28,8.1802,8.2332,8.1087,8.2219,435645,0
2010-09-29,8.2055,8.2764,8.1741,8.2764,388983,0
2010-09-30,8.3069,8.3392,8.2186,8.3208,370682,0
2010-10-01,8.3532,8.3831,8.3177,8.3831,269149,0
2010-10-04,8.3487,8.3532,8.246,8.27,407710,0
2010-10-05,8.3365,8.4279,8.3177,8.4052,573612,0
2010-10-06,8.4157,8.4341,8.3831,8.4,315533,0
2010-10-07,8.4341,8.5008,8.4,8.4727,634193,0
2010-10-08,8.478,8.478,8.4406,8.4664,435364,0
2010-10-11,8.4664,8.4965,8.3893,8.4228,494098,0
2010-10-12,8.3893,8.4611,8.3365,8.4228,469711,0
2010-10-13,8.4664,8.5204,8.4341,8.4406,801637,0
2010-10-14,8.4727,8.5008,8.4279,8.5008,694827,0
2010-10-15,8.5346,8.5412,8.4664,8.5134,389137,0
2010-10-18,8.4477,8.5457,8.4477,8.5457,476499,0
2010-10-19,8.5062,8.5204,8.3893,8.4406,550912,0
2010-10-20,8.3893,8.483,8.3893,8.4095,434409,0
2010-10-21,8.4664,8.5134,8.4,8.4095,403723,0
2010-10-22,8.4548,8.4727,8.4052,8.4279,323955,0
2010-10-25,8.483,8.524,8.4548,8.478,341276,0
2010-10-26,8.4279,8.5008,8.4228,8.5008,358487,0
2010-10-27,8.4727,8.478,8.4157,8.478,370631,0
2010-10-28,8.478,8.4965,8.4,8.4548,342734,0
2010-10-29,8.4611,8.5088,8.4399,8.5028,334708,0
2010-11-01,8.5008,8.5912,8.4611,8.524,473686,0
2010-11-02,8.5724,8.5851,8.5134,8.5134,467586,0
2010-11-03,8.5412,8.5986,8.5008,8.5986,475244,0
2010-11-04,8.6376,8.7622,8.6312,8.7167,664719,0
2010-11-05,8.702,8.7622,8.6815,8.7393,308169,0
2010-11-08,8.7568,8.7622,8.6547,8.6691,479527,0
2010-11-09,8.6952,8.7568,8.6021,8.6502,454061,0
2010-11-10,8.6612,8.6691,8.5412,8.6612,414903,0
2010-11-11,8.5651,8.6547,8.558,8.6094,310602,0
2010-11-12,8.5851,8.5851,8.3945,8.4157,379467,0
2010-11-15,8.4157,8.4965,8.3945,8.4,277061,0
2010-11-16,8.3645,8.3706,8.037,8.1802,632057,0
2010-11-17,8.2392,8.292,8.1997,8.2514,349923,0
2010-11-18,8.3365,8.4279,8.3365,8.4157,359857,0
2010-11-19,8.3426,8.4052,8.2857,8.4,318358,0
2010-11-22,8.3177,8.4,8.28,8.3776,350618,0
2010-11-23,8.3305,8.3305,8.2219,8.2857,293750,0
2010-11-24,8.3365,8.3426,8.2764,8.28,243040,0
2010-11-26,8.2332,8.2644,8.2177,8.2332,101283,0
2010-11-29,8.2177,8.2219,8.1022,8.2177,263923,0
2010-11-30,8.1647,8.2204,8.1305,8.1487,347581,0
2010-12-01,8.2219,8.2764,8.1802,8.1873,407008,0
2010-12-02,8.2125,8.28,8.2125,8.27,353031,0
2010-12-03,8.2575,8.3487,8.2219,8.3426,271352,0
2010-12-06,8.3365,8.3532,8.3039,8.3487,331943,0
2010-12-07,8.4157,8.4406,8.3645,8.3706,384062,0
2010-12-08,8.3893,8.4228,8.3104,8.3487,331388,0
2010-12-09,8.3645,8.3831,8.2764,8.3177,254595,0
2010-12-10,8.3305,8.3584,8.2125,8.27,509106,0
2010-12-13,8.2976,8.3039,8.1944,8.2055,464402,0
2010-12-14,8.228,8.3039,8.2177,8.2764,363327,0
2010-12-15,8.2392,8.3104,8.2177,8.2392,467531,0
2010-12-16,8.2416,8.3208,8.2144,8.2782,377332,0
2010-12-17,8.2857,8.2857,8.2219,8.27,437168,0
2010-12-20,8.3177,8.3487,8.2514,8.3487,331506,0
2010-12-21,8.2764,8.3426,8.2514,8.3177,433957,0
2010-12-22,8.28,8.3532,8.28,8.2976,331781,0
2010-12-23,8.27,8.3365,8.2575,8.2857,384160,0
2010-12-27,8.246,8.3532,8.2177,8.2976,375770,0
2010-12-28,8.2976,8.3487,8.2976,8.3242,394767,0
2010-12-29,8.2958,8.3419,8.2958,8.3086,312478,0
2010-12-30,8.2838,8.3357,8.2838,8.3086,385760,0
2010-12-31,8.3374,8.4052,8.3305,8.3675,278353,0
2011-01-03,8.4279,8.5008,8.3945,8.483,327859,0
2011-01-04,8.5346,8.5346,8.3242,8.3831,490418,0
2011-01-05,8.3584,8.4095,8.3104,8.4,299859,0
2011-01-06,8.4279,8.4279,8.3487,8.3584,341675,0
2011-01-07,8.3706,8.4,8.3104,8.3532,344896,0
2011-01-10,8.3532,8.3584,8.28,8.3426,318112,0
2011-01-11,8.3776,8.4,8.3426,8.3776,296216,0
2011-01-12,8.4341,8.4611,8.4157,8.4341,397730,0
2011-01-13,8.4341,8.5346,8.4279,8.4727,507782,0
2011-01-14,8.4727,8.5134,8.4406,8.4899,230646,0
2011-01-18,8.483,8.5297,8.483,8.4899,398063,0
2011-01-19,8.5008,8.5346,8.4664,8.4899,240351,0
2011-01-20,8.478,8.478,8.3945,8.4548,352339,0
2011-01-21,8.483,8.5297,8.4406,8.4899,276507,0
2011-01-24,8.4548,8.558,8.4548,8.5134,358956,0
2011-01-25,8.5134,8.5297,8.4611,8.5008,232485,0
2011-01-26,8.5134,8.5986,8.5134,8.5788,384692,0
2011-01-27,8.5851,8.6148,8.558,8.5986,225577,0
2011-01-28,8.5912,8.6021,8.3945,8.4664,414331,0
2011-01-31,8.4727,8.5589,8.4727,8.5088,283765,0
2011-02-01,8.5457,8.6664,8.5412,8.6376,477592,0
2011-02-02,8.6258,8.6883,8.6258,8.6883,256774,0
2011-02-03,8.6612,8.6952,8.6148,8.6883,206191,0
2011-02-04,8.6883,8.7089,8.6258,8.643,232871,0
2011-02-07,8.643,8.6815,8.643,8.6664,295700,0
2011-02-08,8.6691,8.7975,8.6502,8.7975,422585,0
2011-02-09,8.7089,8.7456,8.6764,8.7089,331817,0
2011-02-10,8.6612,8.7265,8.6201,8.7167,283115,0
2011-02-11,8.6664,8.7456,8.6312,8.7393,297665,0
2011-02-14,8.7217,8.8024,8.7217,8.7917,236574,0
2011-02-15,8.7512,8.7815,8.7393,8.7622,314935,0
2011-02-16,8.6883,8.7688,8.6883,8.7456,290233,0
2011-02-18,8.7815,8.8024,8.7329,8.7815,267131,0
2011-02-22,8.7217,8.7217,8.5346,8.5851,445169,0
2011-02-23,8.5724,8.643,8.4664,8.5651,410570,0
2011-02-24,8.5651,8.6094,8.5062,8.5788,345835,0
2011-02-25,8.6148,8.6883,8.6094,8.6815,282699,0
2011-02-28,8.7237,8.7602,8.7054,8.7602,439439,0
2011-03-01,8.7679,8.8068,8.6585,8.6925,343521,0
2011-03-02,8.6943,8.7853,8.6873,8.7393,319420,0
2011-03-03,8.8068,8.8243,8.7815,8.8068,443410,0
2011-03-04,8.8076,8.8076,8.7167,8.8034,345371,0
2011-03-07,8.8172,8.8448,8.6691,8.7393,435572,0
2011-03-08,8.7622,8.7975,8.6952,8.7742,233779,0
2011-03-09,8.7815,8.7975,8.7207,8.7853,239189,0
2011-03-10,8.7447,8.7447,8.613,8.6402,474788,0
2011-03-11,8.6139,8.7207,8.5905,8.7207,322178,0
2011-03-14,8.6815,8.6943,8.6085,8.6815,389914,0
2011-03-15,8.4708,8.5707,8.439,8.5394,487066,0
2011-03-16,8.5394,8.5517,8.2782,8.3461,513859,0
2011-03-17,8.4299,8.5986,8.3776,8.4425,697993,0
2011-03-18,8.5329,8.5634,8.5116,8.5572,405447,0
2011-03-21,8.6494,8.7512,8.6421,8.7456,508441,0
2011-03-22,8.7456,8.7688,8.6764,8.7393,283655,0
2011-03-23,8.7265,8.7688,8.6691,8.7622,243230,0
2011-03-24,8.7815,8.8113,8.7568,8.7975,317020,0
2011-03-25,8.8068,8.8113,8.7612,8.8024,310930,0
2011-03-28,8.8113,8.8329,8.7329,8.7329,233179,0
2011-03-29,8.7456,8.8076,8.7393,8.7853,296415,0
2011-03-30,8.8113,8.9006,8.8113,8.8828,276312,0
2011-03-31,8.8895,8.9229,8.8375,8.8632,437372,0
2011-04-01,8.8885,8.9458,8.8885,8.9346,294077,0
2011-04-04,8.9504,8.988,8.9402,8.9741,253182,0
2011-04-05,8.9627,9.0514,8.9183,9.0343,394431,0
2011-04-06,9.0572,9.0886,9.0572,9.0762,221739,0
2011-04-07,9.0685,9.0934,9.0277,9.0619,292137,0
2011-04-08,9.1414,9.1606,9.0277,9.0685,279525,0
2011-04-11,9.0762,9.1211,9.0021,9.0343,345483,0
2011-04-12,8.9814,8.9963,8.8939,8.9458,394461,0
2011-04-13,8.9953,9.021,8.8885,8.9513,387204,0
2011-04-14,8.8948,9.0088,8.8707,9.0088,258998,0
2011-04-15,9.0277,9.0343,8.9561,9.021,290556,0
2011-04-18,8.9346,8.9346,8.7909,8.9006,607070,0
2011-04-19,8.9183,8.9248,8.8828,8.9183,236403,0
2011-04-20,9.0144,9.1527,9.0088,9.1414,565707,0
2011-04-21,9.1663,9.2154,9.1606,9.1835,290320,0
2011-04-25,9.1462,9.1709,9.0934,9.1289,279213,0
2011-04-26,9.0714,9.2201,9.0685,9.2096,308953,0
2011-04-27,9.2201,9.2973,9.1873,9.2914,218400,0
2011-04-28,9.2608,9.373,9.2608,9.373,336179,0
2011-04-29,9.413,9.454,9.378,9.418,379004,0
2011-05-02,9.4407,9.4689,9.4121,9.418,319391,0
2011-05-03,9.42,9.42,9.2569,9.3276,341296,0
2011-05-04,9.3376,9.3376,9.2211,9.2627,246723,0
2011-05-05,9.1951,9.1951,9.0465,9.0914,411552,0
2011-05-06,9.2106,9.2423,9.0628,9.1299,348947,0
2011-05-09,9.1414,9.199,9.0904,9.1787,258542,0
2011-05-10,9.2287,9.2884,9.2164,9.2817,258966,0
2011-05-11,9.2817,9.2817,9.1221,9.1999,339141,0
2011-05-12,9.1873,9.2394,9.0989,9.2327,292935,0
2011-05-13,9.2627,9.2627,9.0628,9.1482,363898,0
2011-05-16,9.1482,9.1807,9.0628,9.1009,222703,0
2011-05-17,9.0837,9.0943,8.9889,9.0628,374765,0
2011-05-18,9.0771,9.1374,9.0286,9.1076,375087,0
2011-05-19,9.1482,9.1893,9.0943,9.1893,341927,0
2011-05-20,9.1923,9.1923,9.0752,9.1827,365203,0
2011-05-23,9.0724,9.0943,9.0088,9.0465,452081,0
2011-05-24,9.0581,9.0837,8.9889,9.039,294190,0
2011-05-25,9.022,9.1482,9.0152,9.0771,367777,0
2011-05-26,9.0771,9.1893,9.0771,9.1843,197514,0
2011-05-27,9.2145,9.2549,9.2037,9.2394,210333,0
2011-05-31,9.2992,9.3337,9.2258,9.2884,412608,0
2011-06-01,9.2695,9.2884,9.1625,9.1951,300147,0
2011-06-02,9.1893,9.2106,9.0771,9.1299,289471,0
2011-06-03,9.0429,9.1699,9.0429,9.1271,246721,0
2011-06-06,9.1424,9.1482,9.0581,9.0724,371675,0
2011-06-07,9.1271,9.1517,9.0752,9.0876,277506,0
2011-06-08,9.0752,9.097,8.9703,9.0313,342481,0
2011-06-09,9.0494,9.1271,9.0182,9.1046,218587,0
2011-06-10,9.0924,9.0924,8.926,8.9468,299609,0
2011-06-13,8.9843,9.0115,8.8402,8.8762,261015,0
2011-06-14,8.9843,9.0429,8.9468,8.9919,314583,0
2011-06-15,8.9298,8.9298,8.7742,8.8329,382941,0
2011-06-16,8.7853,8.8504,8.7099,8.7421,405347,0
2011-06-17,8.8448,8.8707,8.7312,8.7909,253714,0
2011-06-20,8.7853,8.8847,8.7742,8.8762,242662,0
2011-06-21,8.9363,9.0656,8.9097,9.0115,303382,0
2011-06-22,9.0115,9.1337,9.006,9.0429,338317,0
2011-06-23,8.926,9.0656,8.8578,9.0656,274183,0
2011-06-24,9.0704,9.0704,8.8707,8.9468,287736,0
2011-06-27,8.9513,9.0115,8.9135,8.9363,331897,0
2011-06-28,8.9412,9.1271,8.9412,9.1271,314739,0
2011-06-29,9.1587,9.2201,9.1271,9.1863,292636,0
2011-06-30,9.2491,9.3129,9.2027,9.3129,312199,0
2011-07-01,9.2763,9.3838,9.2491,9.378,362563,0
2011-07-05,9.3641,9.378,9.311,9.3701,265363,0
2011-07-06,9.3828,9.3982,9.3314,9.3622,241969,0
2011-07-07,9.456,9.4987,9.3641,9.378,297256,0
2011-07-08,9.311,9.3563,9.2277,9.2763,317767,0
2011-07-11,9.1999,9.2277,9.0752,9.1046,323338,0
2011-07-12,9.0837,9.1644,9.0685,9.1384,300990,0
2011-07-13,9.1597,9.2345,9.1192,9.1654,221513,0
2011-07-14,9.1527,9.1883,9.0752,9.1192,232656,0
2011-07-15,9.1709,9.1787,9.1046,9.1787,220837,0
2011-07-18,9.1597,9.1654,9.0656,9.1597,232307,0
2011-07-19,9.1981,9.2598,9.1913,9.2539,242750,0
2011-07-20,9.2944,9.306,9.2345,9.2413,217648,0
2011-07-21,9.2944,9.378,9.2817,9.3337,285266,0
2011-07-22,9.3563,9.3838,9.3216,9.3563,204769,0
2011-07-25,9.2491,9.3216,9.1527,9.2569,477266,0
2011-07-26,9.2578,9.2836,9.1597,9.2501,446024,0
2011-07-27,9.2057,9.2106,9.0656,9.0807,457246,0
2011-07-28,9.0924,9.1184,8.988,9.0343,342077,0
2011-07-29,9.0229,9.0229,8.8093,8.856,602943,0
2011-08-01,9.0182,9.0752,8.8052,8.9298,451316,0
2011-08-02,8.8448,8.9318,8.6393,8.7522,463705,0
2011-08-03,8.8052,8.9581,8.6484,8.926,666352,0
2011-08-04,8.7595,8.7649,8.3893,8.4,966412,0
2011-08-05,8.6527,8.6527,8.0227,8.3515,1188340,0
2011-08-08,7.9919,8.1333,7.6666,7.6666,1088145,0
2011-08-09,7.8208,8.1953,7.6531,8.1953,718744,0
2011-08-10,7.9796,8.0942,7.9242,7.9299,493786,0
2011-08-11,7.9728,8.4078,7.9602,8.3305,480105,0
2011-08-12,8.4236,8.4638,8.3401,8.4061,344169,0
2011-08-15,8.4879,8.8578,8.4879,8.8243,404109,0
2011-08-16,8.7421,8.7724,8.5537,8.6174,256284,0
2011-08-17,8.6883,8.7595,8.5589,8.6691,313822,0
2011-08-18,8.4299,8.5232,8.2709,8.4061,301631,0
2011-08-19,8.3279,8.4425,8.1279,8.1632,341217,0
2011-08-22,8.4299,8.436,7.9367,7.9992,384321,0
2011-08-23,8.096,8.4755,8.0475,8.4755,477243,0
2011-08-24,8.4699,8.5346,8.3758,8.494,266301,0
2011-08-25,8.5733,8.5733,8.2764,8.494,308346,0
2011-08-26,8.4167,8.5186,8.2584,8.4638,387336,0
2011-08-29,8.5868,8.6476,8.5116,8.5589,337190,0
2011-08-30,8.5297,8.6527,8.4699,8.613,248999,0
2011-08-31,8.7089,8.7541,8.5589,8.5733,241509,0
2011-09-01,8.5868,8.6476,8.5232,8.5589,238353,0
2011-09-02,8.3884,8.478,8.3435,8.3743,160914,0
2011-09-06,8.1988,8.3426,7.9983,8.3224,445963,0
2011-09-07,8.4369,8.4899,8.4069,8.4899,230716,0
2011-09-08,8.4264,8.5028,8.3716,8.391,185428,0
2011-09-09,8.3365,8.3365,8.1288,8.1856,281597,0
2011-09-12,8.0968,8.3487,7.9983,8.3487,249382,0
2011-09-13,8.2948,8.2948,8.1408,8.2046,248941,0
2011-09-14,8.228,8.3487,8.1031,8.2889,247906,0
2011-09-15,8.3365,8.4264,8.2829,8.4024,213902,0
2011-09-16,8.4539,8.5384,8.3487,8.3796,260159,0
2011-09-19,8.3086,8.3365,8.2168,8.2829,262728,0
2011-09-20,8.3365,8.391,8.2046,8.2531,360983,0
2011-09-21,8.2662,8.2662,7.9919,7.9919,359610,0
2011-09-22,7.8115,7.8359,7.5371,7.661,572383,0
2011-09-23,7.661,7.7311,7.5818,7.6298,292792,0
2011-09-26,7.7123,7.7859,7.5432,7.779,387657,0
2011-09-27,7.8983,8.0169,7.7911,7.8237,397950,0
2011-09-28,7.8923,7.8983,7.6674,7.6738,323789,0
2011-09-29,7.8237,7.8983,7.618,7.7371,443876,0
2011-09-30,7.6531,7.6738,7.5218,7.5895,412188,0
2011-10-03,7.5371,7.5934,7.4189,7.4376,527592,0
2011-10-04,7.3398,7.4408,7.1638,7.415,570886,0
2011-10-05,7.3955,7.6582,7.3707,7.6582,339144,0
2011-10-06,7.6719,7.7726,7.5143,7.7726,285614,0
2011-10-07,7.804,7.8115,7.6582,7.711,204832,0
2011-10-10,7.7911,7.9796,7.7859,7.9101,246214,0
2011-10-11,7.8732,8.034,7.8115,7.9594,276644,0
2011-10-12,8.0279,8.1479,8.0045,8.0551,245979,0
2011-10-13,7.9804,7.9992,7.8227,7.9669,286119,0
2011-10-14,8.1049,8.1881,8.0561,8.1049,260114,0
2011-10-17,8.0871,8.0985,7.9602,7.9928,203065,0
2011-10-18,8.0179,8.1811,7.9291,8.1552,184317,0
2011-10-19,8.1665,8.2144,8.0825,8.0985,272318,0
2011-10-20,8.1112,8.1377,7.9869,8.0697,216972,0
2011-10-21,8.1953,8.28,8.1811,8.2755,451561,0
2011-10-24,8.2627,8.369,8.2627,8.3568,417391,0
2011-10-25,8.3185,8.3185,8.1352,8.1718,242286,0
2011-10-26,8.2681,8.2755,8.1423,8.2755,268267,0
2011-10-27,8.4773,8.6094,8.4773,8.5018,375238,0
2011-10-28,8.4655,8.604,8.4104,8.604,303044,0
2011-10-31,8.4755,8.507,8.2593,8.3776,472712,0
2011-11-01,8.1637,8.2125,8.0214,8.147,331323,0
2011-11-02,8.2555,8.2755,8.1665,8.2073,293741,0
2011-11-03,8.2976,8.3185,8.1589,8.2741,360161,0
2011-11-04,8.2254,8.2514,8.1606,8.2313,365275,0
2011-11-07,8.2006,8.2627,8.1552,8.2186,320542,0
2011-11-08,8.2549,8.3185,8.193,8.3114,304504,0
2011-11-09,8.0524,8.1527,8.0136,8.0524,431174,0
2011-11-10,8.1408,8.1527,8.0461,8.0661,328390,0
2011-11-11,8.1637,8.2416,8.1527,8.1997,259934,0
2011-11-14,8.193,8.193,8.0594,8.0951,278400,0
2011-11-15,8.0594,8.1022,8.0079,8.0787,458243,0
2011-11-16,7.9952,8.0857,7.9629,7.9893,427874,0
2011-11-17,7.9829,7.9829,7.7726,7.8303,405246,0
2011-11-18,7.8816,7.8941,7.799,7.8569,284704,0
2011-11-21,7.7239,7.7362,7.5783,7.6979,562320,0
2011-11-22,7.7414,7.7414,7.6395,7.6922,390316,0
2011-11-23,7.6395,7.6395,7.5332,7.5783,490744,0
2011-11-25,7.5522,7.6147,7.5396,7.5783,210285,0
2011-11-28,7.7556,7.779,7.5583,7.6029,490324,0
2011-11-29,7.6276,7.7117,7.6147,7.6342,343895,0
2011-11-30,7.8473,7.9735,7.7927,7.8686,576727,0
2011-12-01,7.8816,7.919,7.8501,7.8992,376522,0
2011-12-02,7.9787,8.0053,7.8519,7.865,485962,0
2011-12-05,7.9509,7.9952,7.9049,7.9629,379179,0
2011-12-06,7.9883,8.0071,7.8782,7.9812,425884,0
2011-12-07,7.9094,8.0253,7.8724,8.0207,473812,0
2011-12-08,7.9357,7.9611,7.8208,7.8403,271929,0
2011-12-09,7.8906,7.9744,7.8659,7.9291,374341,0
2011-12-12,7.8394,7.8394,7.6922,7.7621,375172,0
2011-12-13,7.7686,7.865,7.6591,7.6858,364649,0
2011-12-14,7.6591,7.6922,7.6029,7.6523,386175,0
2011-12-15,7.7052,7.7798,7.6591,7.6657,417114,0
2011-12-16,7.6858,7.7422,7.6582,7.7422,446292,0
2011-12-19,7.7556,7.7798,7.6029,7.6523,395027,0
2011-12-20,7.7806,7.8333,7.7499,7.8263,553266,0
2011-12-21,7.8078,7.8208,7.719,7.8008,345953,0
2011-12-22,7.8078,7.8842,7.7806,7.8598,536400,0
2011-12-23,7.9094,7.9357,7.8598,7.9357,412167,0
2011-12-27,8.1297,8.1368,7.8782,7.9234,532057,0
2011-12-28,7.8906,7.9165,7.7875,7.8263,477492,0
2011-12-29,7.8208,7.8598,7.8008,7.8535,443834,0
2011-12-30,7.8808,7.9126,7.8263,7.8677,553074,0
2012-01-03,8.0253,8.0721,8.0128,8.0324,429082,0
2012-01-04,7.9234,8.0253,7.9165,8.0128,410175,0
2012-01-05,7.9678,8.0857,7.9291,8.0797,482570,0
2012-01-06,8.0797,8.1881,8.038,8.1881,364916,0
2012-01-09,8.1953,8.2254,8.1161,8.1881,424203,0
2012-01-10,8.2514,8.3435,8.2514,8.3161,291119,0
2012-01-11,8.2819,8.3086,8.2451,8.3013,301929,0
2012-01-12,8.2838,8.3507,8.2838,8.3251,548673,0
2012-01-13,8.2514,8.2709,8.1881,8.2451,300484,0
2012-01-17,8.2966,8.3568,8.2838,8.2838,412358,0
2012-01-18,8.2584,8.3551,8.2584,8.3435,292997,0
2012-01-19,8.3814,8.5394,8.3675,8.5329,451985,0
2012-01-20,8.5329,8.6439,8.5169,8.6439,503019,0
2012-01-23,8.6629,8.7421,8.6439,8.6934,363084,0
2012-01-24,8.6312,8.6511,8.5527,8.613,318770,0
2012-01-25,8.6003,8.7541,8.566,8.7541,413326,0
2012-01-26,8.7815,8.8375,8.7492,8.7985,512458,0
2012-01-27,8.7403,8.8486,8.7403,8.828,259714,0
2012-01-30,8.7742,8.8707,8.674,8.83,444116,0
2012-01-31,8.8781,8.9248,8.83,8.8913,305004,0
2012-02-01,8.9402,9.0124,8.8976,8.9034,341385,0
2012-02-02,8.8632,8.9448,8.7815,8.9448,333712,0
2012-02-03,9.0636,9.0704,9.0134,9.0333,365318,0
2012-02-06,8.9833,8.9992,8.9278,8.9919,360817,0
2012-02-07,8.9768,9.0465,8.9504,8.9843,366698,0
2012-02-08,8.9768,9.0743,8.9768,9.0636,374033,0
2012-02-09,9.0636,9.1424,9.0333,9.1424,380531,0
2012-02-10,9.0523,9.0591,8.9703,9.0134,456224,0
2012-02-13,9.0979,9.1827,9.0799,9.1759,356478,0
2012-02-14,9.1211,9.2047,9.0799,9.1863,429937,0
2012-02-15,9.2154,9.2588,9.1145,9.1299,482114,0
2012-02-16,9.149,9.1863,9.1145,9.1863,333100,0
2012-02-17,9.2287,9.31,9.2047,9.31,247984,0
2012-02-21,9.305,9.31,9.1424,9.1424,412439,0
2012-02-22,9.1424,9.1557,9.0591,9.0799,367745,0
2012-02-23,9.0591,9.1374,9.039,9.1056,340544,0
2012-02-24,9.1557,9.2433,9.149,9.2433,318786,0
2012-02-27,9.2433,9.2588,9.1863,9.2588,364814,0
2012-02-28,9.252,9.3337,9.2364,9.3285,254748,0
2012-02-29,9.376,9.3923,9.305,9.3347,364305,0
2012-03-01,9.3514,9.416,9.3337,9.416,503994,0
2012-03-02,9.4061,9.4378,9.3357,9.3357,674542,0
2012-03-05,9.3514,9.545,9.31,9.538,658402,0
2012-03-06,9.4609,9.4609,9.1827,9.4121,859944,0
2012-03-07,9.4407,9.453,9.2443,9.3337,291201,0
2012-03-08,9.454,9.454,9.3226,9.3295,276666,0
2012-03-09,9.3337,9.4358,9.2807,9.2807,229114,0
2012-03-12,9.311,9.3593,9.2598,9.2666,276851,0
2012-03-13,9.2992,9.422,9.2874,9.3285,311860,0
2012-03-14,9.3524,9.3982,9.2221,9.2221,481792,0
2012-03-15,9.2733,9.3465,9.2733,9.2934,311533,0
2012-03-16,9.3226,9.4101,9.3226,9.4042,233632,0
2012-03-19,9.4042,9.4358,9.3982,9.4358,247832,0
2012-03-20,9.3593,9.446,9.3226,9.446,242623,0
2012-03-21,9.422,9.446,9.375,9.4101,186647,0
2012-03-22,9.3337,9.4898,9.3178,9.3524,434560,0
2012-03-23,9.3671,9.3982,9.2992,9.3406,276902,0
2012-03-26,9.4407,9.4709,9.3406,9.3982,353577,0
2012-03-27,9.3982,9.4358,9.3903,9.3903,257117,0
2012-03-28,9.4101,9.4407,9.3226,9.4407,220574,0
2012-03-29,9.3671,9.4101,9.3178,9.4042,255134,0
2012-03-30,9.4629,9.527,9.4259,9.45,289394,0
2012-04-02,9.3524,9.541,9.3524,9.507,238966,0
2012-04-03,9.4729,9.501,9.376,9.4121,357331,0
2012-04-04,9.3691,9.376,9.3226,9.3613,300988,0
2012-04-05,9.3357,9.3613,9.3119,9.3226,206821,0
2012-04-09,9.2733,9.2934,9.2047,9.2666,305356,0
2012-04-10,9.2598,9.311,9.0791,9.1364,389853,0
2012-04-11,9.1749,9.2443,9.1482,9.1749,292896,0
2012-04-12,9.1749,9.2743,9.1749,9.2598,234353,0
2012-04-13,9.2106,9.2374,9.1424,9.199,257462,0
2012-04-16,9.2164,9.3188,9.1424,9.2874,381665,0
2012-04-17,9.306,9.3933,9.306,9.3701,217151,0
2012-04-18,9.3474,9.4249,9.3357,9.4249,247785,0
2012-04-19,9.4249,9.4328,9.2874,9.3474,191667,0
2012-04-20,9.3691,9.3992,9.2743,9.2874,179356,0
2012-04-23,9.2221,9.2374,9.1482,9.2374,310037,0
2012-04-24,9.2164,9.2598,9.1749,9.2529,261963,0
2012-04-25,9.3119,9.376,9.2676,9.3119,264357,0
2012-04-26,9.3119,9.454,9.2944,9.4378,306253,0
2012-04-27,9.4609,9.555,9.418,9.551,253658,0
2012-04-30,9.552,9.581,9.4689,9.512,299309,0
2012-05-01,9.512,9.57,9.4798,9.4798,261917,0
2012-05-02,9.448,9.531,9.4121,9.531,226293,0
2012-05-03,9.534,9.534,9.4378,9.52,200671,0
2012-05-04,9.45,9.4689,9.2807,9.3622,358179,0
2012-05-07,9.3119,9.3474,9.306,9.3357,227497,0
2012-05-08,9.2992,9.2992,9.1827,9.2874,303102,0
2012-05-09,9.1853,9.2047,9.1271,9.1355,350586,0
2012-05-10,9.2221,9.2364,9.1414,9.1625,188550,0
2012-05-11,9.1355,9.2529,9.1271,9.1271,287887,0
2012-05-14,9.0675,9.0714,8.9106,8.9402,371213,0
2012-05-15,8.9155,8.9571,8.8113,8.8466,365992,0
2012-05-16,8.8679,8.9024,8.673,8.7176,446657,0
2012-05-17,8.7293,8.7502,8.603,8.6174,545912,0
2012-05-18,8.6556,8.6556,8.4576,8.5097,320088,0
2012-05-21,8.5297,8.6411,8.5028,8.6356,314379,0
2012-05-22,8.6854,8.776,8.6174,8.6356,252014,0
2012-05-23,8.5832,8.6494,8.5028,8.6356,258079,0
2012-05-24,8.673,8.6854,8.5232,8.5412,222156,0
2012-05-25,8.4289,8.6113,8.4289,8.5986,147035,0
2012-05-29,8.6673,8.7688,8.6621,8.7364,237342,0
2012-05-30,8.6673,8.6673,8.5472,8.603,205933,0
2012-05-31,8.6411,8.6556,8.5297,8.5689,282572,0
2012-06-01,8.4638,8.4638,8.28,8.3005,558178,0
2012-06-04,8.3031,8.3177,8.2177,8.2244,619886,0
2012-06-05,8.2497,8.3867,8.2227,8.3524,233492,0
2012-06-06,8.3824,8.5905,8.3824,8.5466,239529,0
2012-06-07,8.6494,8.6797,8.4699,8.5018,330408,0
2012-06-08,8.4638,8.5466,8.4273,8.5466,244797,0
2012-06-11,8.6231,8.6356,8.4974,8.4974,182978,0
2012-06-12,8.516,8.603,8.4699,8.5832,180667,0
2012-06-13,8.5546,8.6556,8.5018,8.5337,164828,0
2012-06-14,8.5769,8.6621,8.5472,8.6621,187356,0
2012-06-15,8.6673,8.7844,8.6356,8.7768,274705,0
2012-06-18,8.7099,8.7844,8.6797,8.7768,247919,0
2012-06-19,8.7951,8.8438,8.7844,8.8438,299258,0
2012-06-20,8.8202,8.8847,8.7889,8.856,218627,0
2012-06-21,8.8357,8.856,8.6556,8.6863,259893,0
2012-06-22,8.7186,8.7373,8.6797,8.7227,141188,0
2012-06-25,8.6556,8.673,8.5832,8.6494,167245,0
2012-06-26,8.6863,8.7099,8.5977,8.5977,281356,0
2012-06-27,8.6621,8.7186,8.6113,8.6356,233742,0
2012-06-28,8.5977,8.702,8.5466,8.6797,301798,0
2012-06-29,8.8707,8.9174,8.8014,8.8847,460256,0
2012-07-02,8.8632,8.9412,8.8357,8.9354,280807,0
2012-07-03,8.9543,9.06,8.9478,9.06,256912,0
2012-07-05,8.9973,9.0817,8.9478,9.0762,216287,0
2012-07-06,9.0124,9.0124,8.9363,9.006,235316,0
2012-07-09,9.0106,9.0106,8.9115,8.9248,202390,0
2012-07-10,8.9608,8.9751,8.8271,8.8976,187989,0
2012-07-11,8.8486,8.9054,8.8271,8.8772,255096,0
2012-07-12,8.7889,8.8113,8.7089,8.7089,277075,0
2012-07-13,8.702,8.8486,8.702,8.8357,250270,0
2012-07-16,8.8113,8.9421,8.8113,8.9421,283586,0
2012-07-17,8.9468,8.9973,8.8486,8.9804,261409,0
2012-07-18,8.9174,9.0182,8.9054,9.0106,313708,0
2012-07-19,9.006,9.0943,8.9973,9.0704,299230,0
2012-07-20,9.0333,9.1462,8.9824,9.0762,268497,0
2012-07-23,8.9824,9.06,8.9183,9.0474,300280,0
2012-07-24,9.0277,9.0474,8.8976,8.9751,336898,0
2012-07-25,8.9909,9.0646,8.9288,9.0277,407712,0
2012-07-26,9.1404,9.1923,9.0943,9.1625,262200,0
2012-07-27,9.1853,9.2884,9.1817,9.1853,303421,0
2012-07-30,9.1462,9.2539,9.0943,9.1923,207459,0
2012-07-31,9.1853,9.2817,9.1853,9.2608,187065,0
2012-08-01,9.3022,9.3504,9.2307,9.2608,220487,0
2012-08-02,9.2164,9.2452,9.1261,9.1817,193283,0
2012-08-03,9.2539,9.2817,9.199,9.2164,224649,0
2012-08-06,9.2164,9.2695,9.199,9.199,177629,0
2012-08-07,9.2106,9.3504,9.2106,9.3504,259427,0
2012-08-08,9.2817,9.3972,9.2539,9.3972,221212,0
2012-08-09,9.374,9.3972,9.3256,9.3818,244701,0
2012-08-10,9.3573,9.422,9.3256,9.418,144708,0
2012-08-13,9.3818,9.4032,9.3504,9.3818,187171,0
2012-08-14,9.3982,9.4378,9.3514,9.3982,241473,0
2012-08-15,9.3972,9.4407,9.3888,9.4368,201542,0
2012-08-16,9.4368,9.4729,9.422,9.4308,215417,0
2012-08-17,9.4788,9.526,9.4407,9.526,158750,0
2012-08-20,9.526,9.556,9.3888,9.4368,290524,0
2012-08-21,9.454,9.519,9.422,9.4729,209872,0
2012-08-22,9.4427,9.454,9.3661,9.4042,281417,0
2012-08-23,9.3661,9.3982,9.3022,9.3022,280452,0
2012-08-24,9.3022,9.3266,9.2452,9.3207,159565,0
2012-08-27,9.3266,9.3386,9.2826,9.3022,280602,0
2012-08-28,9.3022,9.3982,9.2695,9.3982,201985,0
2012-08-29,9.3982,9.4427,9.375,9.3982,178107,0
2012-08-30,9.3337,9.3337,9.2695,9.3207,150506,0
2012-08-31,9.3583,9.4111,9.2884,9.308,274400,0
2012-09-04,9.2884,9.3266,9.2884,9.2953,285118,0
2012-09-05,9.2695,9.308,9.2539,9.2539,243090,0
2012-09-06,9.2884,9.418,9.2884,9.418,395781,0
2012-09-07,9.4378,9.4798,9.4328,9.454,210058,0
2012-09-10,9.4378,9.4798,9.3828,9.4427,232190,0
2012-09-11,9.4378,9.4878,9.4111,9.4739,238269,0
2012-09-12,9.4689,9.547,9.4689,9.4878,303122,0
2012-09-13,9.4878,9.633,9.4378,9.572,316283,0
2012-09-14,9.572,9.697,9.572,9.677,523689,0
2012-09-17,9.64,9.669,9.572,9.598,282200,0
2012-09-18,9.572,9.655,9.572,9.647,254934,0
2012-09-19,9.665,9.704,9.599,9.641,231414,0
2012-09-20,9.566,9.686,9.4808,9.665,429385,0
2012-09-21,9.692,9.714,9.641,9.641,224859,0
2012-09-24,9.585,9.657,9.559,9.641,342524,0
2012-09-25,9.641,9.698,9.611,9.611,390541,0
2012-09-26,9.611,9.611,9.4888,9.513,251158,0
2012-09-27,9.527,9.605,9.513,9.559,164812,0
2012-09-28,9.559,9.599,9.505,9.541,269399,0
2012-10-01,9.591,9.671,9.553,9.585,268022,0
2012-10-02,9.626,9.641,9.535,9.611,259128,0
2012-10-03,9.626,9.657,9.574,9.626,320686,0
2012-10-04,9.618,9.657,9.605,9.611,338322,0
2012-10-05,9.649,9.714,9.611,9.641,159538,0
2012-10-08,9.626,9.641,9.605,9.618,227622,0
2012-10-09,9.605,9.618,9.505,9.585,330437,0
2012-10-10,9.559,9.611,9.4888,9.513,261631,0
2012-10-11,9.553,9.605,9.553,9.553,167714,0
2012-10-12,9.527,9.566,9.4967,9.4967,149417,0
2012-10-15,9.513,9.578,9.513,9.566,181226,0
2012-10-16,9.591,9.671,9.591,9.634,262196,0
2012-10-17,9.704,9.726,9.665,9.726,218155,0
2012-10-18,9.692,9.72,9.618,9.649,252469,0
2012-10-19,9.641,9.641,9.505,9.559,311685,0
2012-10-22,9.629,9.637,9.4888,9.543,260342,0
2012-10-23,9.4818,9.506,9.418,9.4967,226307,0
2012-10-24,9.529,9.561,9.4888,9.506,239207,0
2012-10-25,9.535,9.58,9.456,9.529,277315,0
2012-10-26,9.555,9.62,9.515,9.606,398435,0
2012-10-31,9.599,9.673,9.599,9.637,369574,0
2012-11-01,9.659,9.79,9.659,9.758,403531,0
2012-11-02,9.818,9.818,9.681,9.711,245719,0
2012-11-05,9.673,9.673,9.593,9.62,251511,0
2012-11-06,9.667,9.744,9.652,9.723,181171,0
2012-11-07,9.644,9.652,9.4639,9.55,383878,0
2012-11-08,9.55,9.586,9.45,9.45,244709,0
2012-11-09,9.4052,9.4639,9.3661,9.4328,198136,0
2012-11-12,9.4328,9.4378,9.2598,9.308,305971,0
2012-11-13,9.2817,9.3514,9.252,9.2743,328199,0
2012-11-14,9.3207,9.3514,9.0124,9.0609,533329,0
2012-11-15,9.0609,9.0714,8.5412,8.8085,801246,0
2012-11-16,8.8524,9.0124,8.7176,8.9683,381627,0
2012-11-19,9.1038,9.252,9.0762,9.1577,364890,0
2012-11-20,9.1843,9.2164,9.1517,9.1913,200085,0
2012-11-21,9.2047,9.2846,9.1843,9.2384,229299,0
2012-11-23,9.2973,9.3711,9.2973,9.3534,131427,0
2012-11-26,9.3347,9.4081,9.31,9.3711,302888,0
2012-11-27,9.4012,9.4609,9.3711,9.4609,368822,0
2012-11-28,9.422,9.534,9.3416,9.447,385925,0
2012-11-29,9.4729,9.54,9.4012,9.4609,544527,0
2012-11-30,9.4798,9.585,9.4679,9.578,314176,0
2012-12-03,9.578,9.591,9.454,9.503,361719,0
2012-12-04,9.4609,9.4947,9.447,9.4947,272256,0
2012-12-05,9.605,9.605,9.4407,9.454,227082,0
2012-12-06,9.4298,9.4947,9.4012,9.4679,343124,0
2012-12-07,9.4868,9.578,9.4298,9.4679,261204,0
2012-12-10,9.454,9.503,9.4298,9.4868,312877,0
2012-12-11,9.512,9.559,9.4729,9.503,265811,0
2012-12-12,9.553,9.559,9.4729,9.4947,426365,0
2012-12-13,9.503,9.512,9.4358,9.4609,387314,0
2012-12-14,9.4358,9.527,9.422,9.52,238170,0
2012-12-17,9.503,9.578,9.4679,9.512,433767,0
2012-12-18,9.4868,9.599,9.4868,9.585,289462,0
2012-12-19,9.619,9.658,9.591,9.658,355258,0
2012-12-20,9.599,9.605,9.534,9.566,334702,0
2012-12-21,9.4729,9.52,9.4298,9.52,373144,0
2012-12-24,9.4798,9.547,9.3953,9.454,193595,0
2012-12-26,9.4298,9.4868,9.4081,9.447,252959,0
2012-12-27,9.4729,9.521,9.4012,9.4868,298404,0
2012-12-28,9.4298,9.4407,9.3406,9.3406,380960,0
2012-12-31,9.3701,9.4868,9.3216,9.4868,489754,0
2013-01-02,9.645,9.746,9.62,9.746,374295,0
2013-01-03,9.696,9.785,9.682,9.761,362474,0
2013-01-04,9.761,9.885,9.753,9.871,346134,0
2013-01-07,9.822,9.94,9.814,9.918,479585,0
2013-01-08,9.926,9.956,9.871,9.918,271352,0
2013-01-09,9.96,10.085,9.948,10.064,569096,0
2013-01-10,10.118,10.33,10.1,10.33,803716,0
2013-01-11,10.344,10.386,10.237,10.37,588157,0
2013-01-14,10.37,10.386,10.293,10.352,511855,0
2013-01-15,10.336,10.336,10.183,10.237,436388,0
2013-01-16,10.237,10.363,10.19,10.352,542293,0
2013-01-17,10.386,10.559,10.336,10.517,553369,0
2013-01-18,10.539,10.728,10.511,10.674,806515,0
2013-01-22,10.658,10.713,10.526,10.572,738174,0
2013-01-23,10.615,10.622,10.49,10.539,477373,0
2013-01-24,10.566,10.692,10.554,10.658,540010,0
2013-01-25,10.692,10.875,10.679,10.875,594483,0
2013-01-28,10.875,10.916,10.761,10.812,584156,0
2013-01-29,10.817,10.825,10.692,10.812,518453,0
2013-01-30,10.806,10.812,10.735,10.799,334751,0
2013-01-31,10.799,10.799,10.704,10.735,306406,0
2013-02-01,10.74,10.817,10.704,10.704,526458,0
2013-02-04,10.692,10.692,10.526,10.554,267587,0
2013-02-05,10.622,10.692,10.579,10.607,447942,0
2013-02-06,10.592,10.777,10.579,10.753,287283,0
2013-02-07,10.761,10.825,10.665,10.825,366353,0
2013-02-08,10.799,10.875,10.777,10.844,373075,0
2013-02-11,10.858,10.944,10.812,10.812,507193,0
2013-02-12,10.812,10.935,10.799,10.916,431108,0
2013-02-13,10.916,11.096,10.875,11.05,610354,0
2013-02-14,11.014,11.07,10.971,11.042,518631,0
2013-02-15,11.084,11.091,10.837,10.875,438660,0
2013-02-19,10.884,10.918,10.777,10.845,462526,0
2013-02-20,10.87,10.953,10.741,10.763,429468,0
2013-02-21,10.973,10.973,10.649,10.679,343650,0
2013-02-22,10.698,10.729,10.579,10.644,319611,0
2013-02-25,10.693,10.77,10.516,10.516,401998,0
2013-02-26,10.566,10.666,10.516,10.615,298854,0
2013-02-27,10.572,10.72,10.572,10.705,421472,0
2013-02-28,10.698,10.86,10.674,10.735,397505,0
2013-03-01,10.754,10.891,10.666,10.825,369404,0
2013-03-04,10.812,11.017,10.785,11.017,319468,0
2013-03-05,11.081,11.158,11.059,11.119,485002,0
2013-03-06,11.186,11.201,11.087,11.158,345135,0
2013-03-07,11.127,11.221,11.127,11.209,337492,0
2013-03-08,11.192,11.284,11.192,11.253,412075,0
2013-03-11,11.239,11.245,11.151,11.192,210718,0
2013-03-12,11.158,11.215,11.059,11.087,258837,0
2013-03-13,11.081,11.092,10.553,11.001,549147,0
2013-03-14,11.039,11.104,10.993,11.104,365892,0
2013-03-15,11.104,11.221,11.092,11.186,310801,0
2013-03-18,11.221,11.221,11.001,11.059,278734,0
2013-03-19,11.082,11.089,10.899,10.995,315223,0
2013-03-20,11.035,11.094,10.995,11.094,203246,0
2013-03-21,11.1,11.217,11.082,11.168,223542,0
2013-03-22,11.168,11.249,11.138,11.224,229295,0
2013-03-25,11.249,11.296,11.113,11.122,263817,0
2013-03-26,11.175,11.241,11.175,11.241,165724,0
2013-03-27,11.188,11.389,11.129,11.352,407122,0
2013-03-28,11.329,11.389,11.229,11.241,385165,0
2013-04-01,11.241,11.309,11.113,11.138,299867,0
2013-04-02,11.204,11.288,10.974,11.011,691726,0
2013-04-03,10.995,11.068,10.967,11.011,262830,0
2013-04-04,11.011,11.035,10.948,10.995,226225,0
2013-04-05,10.884,10.98,10.832,10.939,419995,0
2013-04-08,10.919,10.919,10.853,10.91,490307,0
2013-04-09,10.919,10.948,10.891,10.926,328623,0
2013-04-10,10.926,11.113,10.899,11.082,365947,0
2013-04-11,11.056,11.138,11.056,11.138,190110,0
2013-04-12,11.06,11.094,10.91,10.98,385749,0
2013-04-15,10.974,11.011,10.884,10.899,267291,0
2013-04-16,10.967,11.039,10.948,11.011,215208,0
2013-04-17,10.967,11.011,10.926,10.995,275397,0
2013-04-18,10.98,10.995,10.838,10.884,257458,0
2013-04-19,10.894,10.962,10.847,10.942,202313,0
2013-04-22,10.942,10.977,10.854,10.922,190854,0
2013-04-23,10.977,11.086,10.969,11.013,258203,0
2013-04-24,11.013,11.078,10.999,11.051,204899,0
2013-04-25,11.043,11.239,11.043,11.214,355498,0
2013-04-26,11.208,11.343,11.186,11.327,199133,0
2013-04-29,11.32,11.388,11.232,11.334,251738,0
2013-04-30,11.32,11.396,11.307,11.327,254778,0
2013-05-01,11.293,11.374,11.239,11.239,227344,0
2013-05-02,11.245,11.44,11.245,11.422,261006,0
2013-05-03,11.48,11.57,11.454,11.509,260058,0
2013-05-06,11.491,11.584,11.48,11.575,266752,0
2013-05-07,11.562,11.575,11.427,11.555,415413,0
2013-05-08,11.62,11.676,11.549,11.652,240760,0
2013-05-09,11.62,11.62,11.485,11.549,287269,0
2013-05-10,11.575,11.62,11.485,11.555,214005,0
2013-05-13,11.495,11.652,11.491,11.646,226117,0
2013-05-14,11.613,11.774,11.584,11.757,300910,0
2013-05-15,11.757,11.781,11.613,11.765,402295,0
2013-05-16,11.757,11.904,11.741,11.839,301628,0
2013-05-17,11.968,11.968,11.912,11.94,249619,0
2013-05-20,11.912,12.075,11.832,12.055,429734,0
2013-05-21,12.055,12.148,12.011,12.039,331608,0
2013-05-22,12.091,12.191,11.985,11.998,407109,0
2013-05-23,11.885,12.142,11.718,12.119,363649,0
2013-05-24,12.091,12.091,11.905,11.948,275338,0
2013-05-28,12.022,12.084,11.905,11.998,320984,0
2013-05-29,11.969,12.013,11.598,11.684,435525,0
2013-05-30,11.641,11.805,11.641,11.749,377857,0
2013-05-31,11.701,11.805,11.37,11.382,459154,0
2013-06-03,11.38,11.393,10.915,11.067,1118227,0
2013-06-04,11.099,11.212,10.874,11.055,1296236,0
2013-06-05,10.971,11.008,10.765,10.81,821388,0
2013-06-06,10.829,11.074,10.81,11.074,393603,0
2013-06-07,11.067,11.257,11.067,11.251,336120,0
2013-06-10,11.298,11.317,11.153,11.251,279906,0
2013-06-11,11.153,11.224,11.033,11.105,252125,0
2013-06-12,11.105,11.129,10.874,10.915,257335,0
2013-06-13,10.903,11.024,10.779,11.024,330070,0
2013-06-14,10.984,11.088,10.971,10.971,220236,0
2013-06-17,11.074,11.129,10.958,10.971,302629,0
2013-06-18,10.951,11.236,10.951,11.153,326630,0
2013-06-19,11.169,11.226,11.06,11.06,183883,0
2013-06-20,10.958,10.958,10.41,10.575,783913,0
2013-06-21,10.673,10.673,10.467,10.621,298371,0
2013-06-24,10.461,10.467,9.953,10.237,814221,0
2013-06-25,10.272,10.498,10.257,10.484,413318,0
2013-06-26,10.582,10.72,10.534,10.684,369048,0
2013-06-27,10.756,10.896,10.714,10.874,375654,0
2013-06-28,10.856,10.936,10.778,10.889,239114,0
2013-07-01,10.923,10.972,10.849,10.916,248543,0
2013-07-02,11.047,11.047,10.842,10.945,349060,0
2013-07-03,10.903,10.984,10.874,10.952,157040,0
2013-07-05,11.068,11.163,10.952,11.009,282201,0
2013-07-08,11.124,11.184,11.056,11.082,294321,0
2013-07-09,11.198,11.22,11.124,11.19,237360,0
2013-07-10,11.19,11.23,11.131,11.213,208278,0
2013-07-11,11.389,11.436,11.26,11.389,303713,0
2013-07-12,11.389,11.544,11.389,11.498,241201,0
2013-07-15,11.528,11.657,11.513,11.602,242127,0
2013-07-16,11.596,11.644,11.513,11.528,267251,0
2013-07-17,11.552,11.617,11.528,11.588,174732,0
2013-07-18,11.61,11.739,11.602,11.708,290379,0
2013-07-19,11.674,11.701,11.58,11.625,263799,0
2013-07-22,12.098,12.212,11.559,11.573,186327,0
2013-07-23,11.64,11.863,11.482,11.751,266451,0
2013-07-24,11.798,11.82,11.627,11.742,261591,0
2013-07-25,11.64,11.771,11.627,11.64,184926,0
2013-07-26,11.507,11.697,11.389,11.467,411001,0
2013-07-29,11.398,11.604,11.398,11.567,213281,0
2013-07-30,11.627,11.676,11.546,11.66,235147,0
2013-07-31,11.735,11.807,11.684,11.751,307851,0
2013-08-01,11.816,11.929,11.751,11.782,231336,0
2013-08-02,11.767,11.798,11.645,11.645,197780,0
2013-08-05,11.627,11.697,11.546,11.597,238576,0
2013-08-06,11.559,11.611,11.514,11.59,154508,0
2013-08-07,11.559,11.632,11.537,11.59,205675,0
2013-08-08,11.651,11.651,11.546,11.597,125385,0
2013-08-09,11.573,11.604,11.482,11.5,147111,0
2013-08-12,11.449,11.521,11.443,11.495,143500,0
2013-08-13,11.53,11.537,11.429,11.537,135978,0
2013-08-14,11.514,11.554,11.457,11.489,128512,0
2013-08-15,11.314,11.376,11.099,11.37,477718,0
2013-08-16,11.307,11.53,11.23,11.5,338128,0
2013-08-19,11.482,11.537,11.457,11.521,283984,0
2013-08-20,11.554,11.567,11.482,11.5,194236,0
2013-08-21,11.483,11.483,11.307,11.321,156960,0
2013-08-22,11.359,11.459,11.359,11.39,143982,0
2013-08-23,11.43,11.515,11.4,11.495,106618,0
2013-08-26,11.507,11.54,11.451,11.478,132585,0
2013-08-27,11.336,11.384,11.225,11.293,218415,0
2013-08-28,11.237,11.267,11.129,11.23,284298,0
2013-08-29,11.198,11.23,11.092,11.099,387784,0
2013-08-30,11.162,11.206,11.081,11.188,192209,0
2013-09-03,11.3,11.3,11.173,11.188,147666,0
2013-09-04,11.217,11.35,11.195,11.32,185393,0
2013-09-05,11.32,11.416,11.283,11.416,192651,0
2013-09-06,11.443,11.548,11.283,11.495,219057,0
2013-09-09,11.495,11.622,11.478,11.622,153137,0
2013-09-10,11.664,11.769,11.6,11.748,273759,0
2013-09-11,11.693,11.769,11.663,11.769,158223,0
2013-09-12,11.723,11.738,11.615,11.642,276627,0
2013-09-13,11.636,11.724,11.636,11.693,129457,0
2013-09-16,11.773,11.817,11.693,11.706,182029,0
2013-09-17,11.701,11.841,11.701,11.769,257369,0
2013-09-18,11.739,11.863,11.724,11.834,249762,0
2013-09-19,11.848,11.887,11.739,11.781,225464,0
2013-09-20,11.739,11.739,11.585,11.585,231469,0
2013-09-23,11.576,11.655,11.548,11.615,244532,0
2013-09-24,11.636,11.636,11.555,11.576,205400,0
2013-09-25,11.6,11.6,11.477,11.502,190354,0
2013-09-26,11.483,11.57,11.468,11.515,202339,0
2013-09-27,11.438,11.548,11.438,11.523,126978,0
2013-09-30,11.468,11.531,11.43,11.49,167406,0
2013-10-01,11.507,11.593,11.483,11.585,172446,0
2013-10-02,11.483,11.54,11.443,11.515,120009,0
2013-10-03,11.477,11.548,11.407,11.416,165237,0
2013-10-04,11.382,11.495,11.382,11.443,177964,0
2013-10-07,11.389,11.407,11.258,11.273,230074,0
2013-10-08,11.242,11.3,11.165,11.173,228888,0
2013-10-09,11.204,11.204,11.084,11.159,208093,0
2013-10-10,11.236,11.45,11.224,11.45,159928,0
2013-10-11,11.407,11.576,11.407,11.576,169371,0
2013-10-14,11.515,11.643,11.459,11.63,92891,0
2013-10-15,11.585,11.593,11.49,11.523,198351,0
2013-10-16,11.555,11.68,11.555,11.68,178352,0
2013-10-17,11.636,11.814,11.63,11.814,175761,0
2013-10-18,11.805,11.848,11.755,11.796,245201,0
2013-10-21,11.834,11.856,11.781,11.818,181736,0
2013-10-22,11.881,11.998,11.881,11.985,207950,0
2013-10-23,11.97,12.015,11.889,11.99,169328,0
2013-10-24,11.985,12.036,11.954,11.954,186804,0
2013-10-25,11.99,12.006,11.92,11.954,141319,0
2013-10-28,11.961,12.015,11.911,11.954,143209,0
2013-10-29,11.961,12.006,11.948,12.006,176400,0
2013-10-30,11.99,12.029,11.858,11.889,236232,0
2013-10-31,11.875,11.94,11.842,11.881,194138,0
2013-11-01,11.875,11.961,11.858,11.954,178680,0
2013-11-04,11.97,12.029,11.954,11.99,160104,0
2013-11-05,11.985,11.985,11.92,11.94,175320,0
2013-11-06,11.948,12.058,11.948,12.024,182078,0
2013-11-07,12.036,12.08,11.97,11.97,206332,0
2013-11-08,11.97,12.006,11.94,11.954,140360,0
2013-11-11,11.926,12.036,11.926,12.029,116349,0
2013-11-12,11.954,11.985,11.875,11.954,215735,0
2013-11-13,11.926,12.08,11.889,12.066,158985,0
2013-11-14,12.036,12.132,12.029,12.058,126242,0
2013-11-15,12.105,12.236,12.073,12.08,276929,0
2013-11-18,12.132,12.197,12.08,12.08,250805,0
2013-11-19,12.088,12.197,12.088,12.156,252270,0
2013-11-20,12.216,12.223,12.055,12.067,172468,0
2013-11-21,12.166,12.231,12.107,12.231,238786,0
2013-11-22,12.209,12.223,12.158,12.158,158715,0
2013-11-25,12.158,12.201,12.135,12.173,175642,0
2013-11-26,12.158,12.158,12.107,12.113,119912,0
2013-11-27,12.135,12.209,12.107,12.166,152291,0
2013-11-29,12.201,12.295,12.186,12.223,128340,0
2013-12-02,12.216,12.223,12.135,12.158,245882,0
2013-12-03,12.099,12.173,12.055,12.158,164745,0
2013-12-04,12.113,12.135,12.046,12.075,144737,0
2013-12-05,12.075,12.113,11.955,11.992,191685,0
2013-12-06,12.06,12.107,12.055,12.082,153192,0
2013-12-09,12.075,12.127,12.06,12.127,193176,0
2013-12-10,12.107,12.107,12.025,12.038,164837,0
2013-12-11,11.999,12.055,11.837,11.866,289534,0
2013-12-12,11.875,11.882,11.725,11.875,283843,0
2013-12-13,11.85,11.858,11.741,11.808,244433,0
2013-12-16,11.828,11.882,11.808,11.816,265756,0
2013-12-17,11.875,11.949,11.816,11.941,309892,0
2013-12-18,11.963,12.153,11.927,12.153,310585,0
2013-12-19,12.18,12.193,12.099,12.18,220884,0
2013-12-20,12.194,12.296,12.188,12.248,233808,0
2013-12-23,12.304,12.481,12.304,12.481,422578,0
2013-12-24,12.572,12.587,12.468,12.534,240628,0
2013-12-26,12.525,12.639,12.525,12.63,257147,0
2013-12-27,12.653,12.783,12.653,12.776,230063,0
2013-12-30,12.79,12.79,12.714,12.74,328959,0
2013-12-31,12.79,12.797,12.639,12.706,355832,0
2014-01-02,12.653,12.653,12.502,12.627,219929,0
2014-01-03,12.627,12.661,12.459,12.558,239529,0
2014-01-06,12.605,12.612,12.488,12.525,290348,0
2014-01-07,12.565,12.701,12.534,12.691,326063,0
2014-01-08,12.706,12.706,12.63,12.706,298496,0
2014-01-09,12.714,12.74,12.596,12.668,404548,0
2014-01-10,12.661,12.701,12.565,12.701,199661,0
2014-01-13,12.675,12.706,12.473,12.541,242233,0
2014-01-14,12.682,12.682,12.541,12.62,245334,0
2014-01-15,12.63,12.714,12.605,12.644,285356,0
2014-01-16,12.605,12.753,12.605,12.753,247540,0
2014-01-17,12.753,12.776,12.746,12.767,179708,0
2014-01-21,12.79,12.803,12.62,12.803,339429,0
2014-01-22,12.89,12.897,12.723,12.82,280767,0
2014-01-23,12.733,12.784,12.565,12.663,331700,0
2014-01-24,12.565,12.605,12.288,12.303,286319,0
2014-01-27,12.447,12.778,12.073,12.073,392104,0
2014-01-28,12.223,12.303,12.158,12.247,320406,0
2014-01-29,12.18,12.247,12.081,12.118,191781,0
2014-01-30,12.166,12.352,12.134,12.336,268364,0
2014-01-31,12.231,12.314,12.166,12.248,260005,0
2014-02-03,12.288,12.296,11.939,11.96,368544,0
2014-02-04,11.985,12.134,11.985,12.126,185341,0
2014-02-05,12.106,12.152,11.989,12.113,168057,0
2014-02-06,12.18,12.272,12.152,12.232,242223,0
2014-02-07,12.296,12.398,12.281,12.398,211347,0
2014-02-10,12.432,12.502,12.391,12.502,177760,0
2014-02-11,12.494,12.639,12.494,12.588,175907,0
2014-02-12,12.654,12.654,12.58,12.654,176145,0
2014-02-13,12.621,12.733,12.588,12.706,185089,0
2014-02-14,12.784,12.784,12.676,12.769,134989,0
2014-02-18,12.723,12.813,12.701,12.799,231298,0
2014-02-19,12.869,12.9,12.748,12.762,209447,0
2014-02-20,12.771,12.831,12.725,12.8,183715,0
2014-02-21,12.884,12.9,12.8,12.823,151641,0
2014-02-24,12.884,12.922,12.8,12.823,252685,0
2014-02-25,12.559,12.906,12.559,12.845,177820,0
2014-02-26,12.906,12.922,12.756,12.845,192226,0
2014-02-27,12.823,12.913,12.785,12.9,250730,0
2014-02-28,12.906,12.955,12.869,12.901,209662,0
2014-03-03,12.762,12.853,12.725,12.831,214194,0
2014-03-04,12.9,12.955,12.869,12.884,245594,0
2014-03-05,12.906,12.946,12.823,12.906,178298,0
2014-03-06,12.913,13.049,12.913,12.97,194780,0
2014-03-07,12.97,12.983,12.9,12.922,144401,0
2014-03-10,12.892,12.963,12.844,12.901,137831,0
2014-03-11,12.892,12.946,12.793,12.831,251638,0
2014-03-12,12.772,12.844,12.734,12.838,123226,0
2014-03-13,12.861,12.906,12.632,12.685,171786,0
2014-03-14,12.647,12.716,12.589,12.685,207442,0
2014-03-17,12.779,12.806,12.702,12.724,164177,0
2014-03-18,12.734,12.852,12.734,12.844,115435,0
2014-03-19,12.815,12.838,12.756,12.756,157804,0
2014-03-20,12.75,12.802,12.672,12.781,147704,0
2014-03-21,12.765,12.802,12.686,12.71,142918,0
2014-03-24,12.758,12.788,12.574,12.656,269725,0
2014-03-25,12.696,12.781,12.678,12.765,171978,0
2014-03-26,12.774,12.84,12.719,12.727,129993,0
2014-03-27,12.719,12.75,12.648,12.75,105109,0
2014-03-28,12.75,12.84,12.744,12.795,172892,0
2014-03-31,12.917,12.917,12.802,12.809,259936,0
2014-04-01,12.818,12.894,12.809,12.894,243008,0
2014-04-02,12.855,12.894,12.758,12.802,543529,0
2014-04-03,12.872,12.879,12.802,12.847,187959,0
2014-04-04,12.958,12.978,12.758,12.809,227857,0
2014-04-07,12.765,12.774,12.64,12.656,215898,0
2014-04-08,12.64,12.719,12.574,12.696,201536,0
2014-04-09,12.736,12.847,12.664,12.833,269304,0
2014-04-10,12.818,12.865,12.656,12.664,232677,0
2014-04-11,12.64,12.64,12.526,12.566,160205,0
2014-04-14,12.633,12.727,12.559,12.615,196506,0
2014-04-15,12.615,12.678,12.526,12.615,233518,0
2014-04-16,12.664,12.788,12.64,12.788,190004,0
2014-04-17,12.788,12.894,12.788,12.865,166658,0
2014-04-21,12.835,12.952,12.827,12.897,169409,0
2014-04-22,12.928,13.011,12.89,13.003,221971,0
2014-04-23,13.048,13.048,12.819,12.866,397916,0
2014-04-24,12.904,12.928,12.766,12.841,428004,0
2014-04-25,12.835,12.857,12.782,12.857,196199,0
2014-04-28,12.919,12.943,12.849,12.91,170963,0
2014-04-29,12.919,12.989,12.89,12.968,163586,0
2014-04-30,13.011,13.135,12.994,13.127,248924,0
2014-05-01,13.158,13.177,13.121,13.15,218142,0
2014-05-02,13.172,13.211,13.127,13.143,157115,0
2014-05-05,13.135,13.135,13.026,13.121,218482,0
2014-05-06,13.121,13.127,13.034,13.1,141267,0
2014-05-07,13.143,13.204,13.073,13.194,154470,0
2014-05-08,13.204,13.297,13.185,13.229,170841,0
2014-05-09,13.204,13.29,13.172,13.29,183741,0
2014-05-12,13.331,13.381,13.297,13.365,167845,0
2014-05-13,13.365,13.406,13.266,13.297,200668,0
2014-05-14,13.317,13.39,13.172,13.185,283158,0
2014-05-15,13.204,13.237,13.041,13.143,215298,0
2014-05-16,13.143,13.211,13.135,13.158,150698,0
2014-05-19,13.163,13.211,13.127,13.158,210601,0
2014-05-20,13.177,13.204,13.113,13.158,194756,0
2014-05-21,13.144,13.222,13.122,13.206,312252,0
2014-05-22,13.24,13.3,13.222,13.3,170891,0
2014-05-23,13.307,13.32,13.261,13.307,163921,0
2014-05-27,13.36,13.417,13.3,13.36,181766,0
2014-05-28,13.401,13.401,13.343,13.393,226414,0
2014-05-29,13.417,13.429,13.352,13.417,188087,0
2014-05-30,13.445,13.491,13.423,13.468,197123,0
2014-06-02,13.508,13.523,13.438,13.485,160004,0
2014-06-03,13.485,13.523,13.445,13.523,135415,0
2014-06-04,13.549,13.549,13.485,13.532,151097,0
2014-06-05,13.549,13.602,13.515,13.574,182892,0
2014-06-06,13.609,13.671,13.592,13.602,167752,0
2014-06-09,13.634,13.671,13.549,13.561,178628,0
2014-06-10,13.574,13.732,13.568,13.7,242756,0
2014-06-11,13.684,13.787,13.678,13.723,184986,0
2014-06-12,13.692,13.723,13.523,13.549,133539,0
2014-06-13,13.583,13.678,13.561,13.671,185747,0
2014-06-16,13.692,13.732,13.624,13.649,135917,0
2014-06-17,13.662,13.678,13.583,13.634,129223,0
2014-06-18,13.634,13.671,13.485,13.539,358546,0
2014-06-19,13.61,13.636,13.556,13.585,172034,0
2014-06-20,13.61,13.618,13.563,13.563,144800,0
2014-06-23,13.585,13.604,13.501,13.563,268768,0
2014-06-24,13.517,13.618,13.51,13.551,155389,0
2014-06-25,13.556,13.576,13.534,13.576,185909,0
2014-06-26,13.61,13.618,13.517,13.618,109818,0
2014-06-27,13.61,13.672,13.571,13.672,169403,0
2014-06-30,13.695,13.726,13.636,13.672,174394,0
2014-07-01,13.68,13.834,13.672,13.812,181010,0
2014-07-02,13.777,13.876,13.768,13.805,188360,0
2014-07-03,13.928,13.967,13.842,13.898,185442,0
2014-07-07,13.908,13.976,13.868,13.976,262998,0
2014-07-08,13.962,13.976,13.85,13.868,204349,0
2014-07-09,13.85,13.858,13.783,13.821,173579,0
2014-07-10,13.665,13.868,13.665,13.68,274668,0
2014-07-11,13.687,13.736,13.571,13.585,370810,0
2014-07-14,13.636,13.79,13.636,13.783,166742,0
2014-07-15,13.759,13.798,13.665,13.687,144027,0
2014-07-16,13.736,13.834,13.709,13.834,125308,0
2014-07-17,13.83,13.876,13.744,13.79,212986,0
2014-07-18,13.768,13.812,13.687,13.768,195555,0
2014-07-21,13.759,13.883,13.736,13.883,188955,0
2014-07-22,13.947,13.947,13.823,13.835,141635,0
2014-07-23,13.86,13.924,13.83,13.86,121778,0
2014-07-24,13.893,13.947,13.87,13.885,113424,0
2014-07-25,13.901,13.956,13.8,13.807,152107,0
2014-07-28,13.844,13.86,13.76,13.77,129961,0
2014-07-29,13.807,13.893,13.76,13.792,111523,0
2014-07-30,13.783,13.807,13.688,13.752,100339,0
2014-07-31,13.718,13.77,13.542,13.556,149445,0
2014-08-01,13.469,13.51,13.314,13.314,205686,0
2014-08-04,13.314,13.326,13.112,13.22,259242,0
2014-08-05,13.142,13.194,13.024,13.024,283689,0
2014-08-06,12.939,13.032,12.776,12.985,348658,0
2014-08-07,12.985,13.04,12.914,12.939,216033,0
2014-08-08,12.931,13.015,12.907,12.998,179511,0
2014-08-11,13.015,13.246,13.015,13.134,118631,0
2014-08-12,13.126,13.194,12.991,13.172,262017,0
2014-08-13,13.22,13.326,13.22,13.306,177447,0
2014-08-14,13.292,13.418,13.292,13.385,118007,0
2014-08-15,13.424,13.43,13.259,13.378,186921,0
2014-08-18,13.454,13.524,13.439,13.501,138198,0
2014-08-19,13.551,13.71,13.524,13.71,177888,0
2014-08-20,13.73,13.747,13.564,13.612,190215,0
2014-08-21,13.587,13.621,13.543,13.543,257227,0
2014-08-22,13.557,13.597,13.51,13.578,165854,0
2014-08-25,13.612,13.681,13.578,13.597,156133,0
2014-08-26,13.639,13.786,13.639,13.747,179568,0
2014-08-27,13.763,13.854,13.747,13.786,200737,0
2014-08-28,13.711,13.711,13.653,13.711,120301,0
2014-08-29,13.772,13.772,13.704,13.763,92650,0
2014-09-02,13.83,13.83,13.772,13.802,174522,0
2014-09-03,13.864,13.872,13.73,13.747,116310,0
2014-09-04,13.74,13.83,13.74,13.763,167155,0
2014-09-05,13.781,13.83,13.74,13.747,134552,0
2014-09-08,13.772,13.772,13.63,13.646,139670,0
2014-09-09,13.612,13.668,13.543,13.621,147001,0
2014-09-10,13.646,13.653,13.557,13.653,105939,0
2014-09-11,13.639,13.689,13.63,13.689,103748,0
2014-09-12,13.689,13.689,13.564,13.621,90652,0
2014-09-15,13.653,13.653,13.51,13.543,151191,0
2014-09-16,13.502,13.711,13.502,13.704,162763,0
2014-09-17,13.675,13.763,13.646,13.74,156486,0
2014-09-18,13.74,13.864,13.74,13.795,164010,0
2014-09-19,13.832,13.915,13.832,13.867,171108,0
2014-09-22,13.82,13.882,13.613,13.653,112972,0
2014-09-23,13.606,13.661,13.606,13.647,125628,0
2014-09-24,13.647,13.713,13.606,13.699,108766,0
2014-09-25,13.713,13.723,13.51,13.588,284185,0
2014-09-26,13.557,13.653,13.51,13.588,140854,0
2014-09-29,13.536,13.536,13.201,13.479,168400,0
2014-09-30,13.536,13.536,13.424,13.47,169142,0
2014-10-01,13.487,13.487,13.257,13.283,165487,0
2014-10-02,13.21,13.235,12.901,13.076,344214,0
2014-10-03,13.154,13.201,13.076,13.191,174445,0
2014-10-06,13.244,13.274,13.191,13.201,163139,0
2014-10-07,13.176,13.201,13.084,13.084,161027,0
2014-10-08,13.084,13.235,12.979,13.217,175798,0
2014-10-09,13.201,13.227,13.019,13.084,186232,0
2014-10-10,13.076,13.076,12.709,12.719,257371,0
2014-10-13,12.671,12.727,12.321,12.471,442942,0
2014-10-14,12.511,12.561,12.251,12.308,281349,0
2014-10-15,12.076,12.142,11.791,12.076,744972,0
2014-10-16,11.873,12.444,11.873,12.33,923515,0
2014-10-17,12.42,12.646,12.42,12.561,306265,0
2014-10-20,12.511,12.646,12.495,12.619,152474,0
2014-10-21,12.671,13.138,12.671,13.138,290349,0
2014-10-22,13.171,13.204,13.06,13.157,164766,0
2014-10-23,13.294,13.328,13.23,13.246,219978,0
2014-10-24,13.211,13.337,13.126,13.337,172181,0
2014-10-27,13.253,13.3,13.157,13.194,125000,0
2014-10-28,13.26,13.354,13.26,13.354,102184,0
2014-10-29,13.337,13.427,13.308,13.354,143701,0
2014-10-30,13.294,13.421,13.294,13.405,108299,0
2014-10-31,13.54,13.555,13.489,13.522,163859,0
2014-11-03,13.569,13.594,13.506,13.532,184744,0
2014-11-04,13.522,13.522,13.32,13.413,151231,0
2014-11-05,13.46,13.569,13.413,13.506,152655,0
2014-11-06,13.506,13.636,13.46,13.569,189634,0
2014-11-07,13.561,13.585,13.413,13.435,163056,0
2014-11-10,13.475,13.55,13.442,13.522,128256,0
2014-11-11,13.54,13.618,13.497,13.575,162428,0
2014-11-12,13.55,13.594,13.532,13.575,87678,0
2014-11-13,13.555,13.594,13.475,13.489,140218,0
2014-11-14,13.442,13.489,13.413,13.442,137444,0
2014-11-17,13.405,13.506,13.346,13.442,192878,0
2014-11-18,13.46,13.561,13.421,13.555,156567,0
2014-11-19,13.597,13.597,13.515,13.564,174594,0
2014-11-20,13.524,13.63,13.524,13.612,176604,0
2014-11-21,13.723,13.749,13.542,13.612,271038,0
2014-11-24,13.621,13.646,13.564,13.612,218347,0
2014-11-25,13.63,13.669,13.597,13.653,142727,0
2014-11-26,13.669,13.766,13.646,13.749,160600,0
2014-11-28,13.783,13.86,13.757,13.835,114361,0
2014-12-01,13.749,13.749,13.557,13.564,192522,0
2014-12-02,13.571,13.805,13.557,13.733,160622,0
2014-12-03,13.723,13.789,13.714,13.766,113372,0
2014-12-04,13.723,13.766,13.669,13.714,130906,0
2014-12-05,13.7,13.749,13.692,13.7,101864,0
2014-12-08,13.669,13.714,13.587,13.606,140017,0
2014-12-09,13.467,13.515,13.338,13.462,206756,0
2014-12-10,13.347,13.414,13.177,13.211,298049,0
2014-12-11,13.177,13.388,13.156,13.268,192377,0
2014-12-12,13.177,13.23,12.966,12.966,348568,0
2014-12-15,13.011,13.095,12.803,12.892,232318,0
2014-12-16,12.781,13.011,12.7,12.741,269439,0
2014-12-17,12.722,12.987,12.714,12.978,288617,0
2014-12-18,13.194,13.316,13.14,13.308,217079,0
2014-12-19,13.316,13.428,13.285,13.388,242494,0
2014-12-22,13.365,13.4,13.27,13.357,217492,0
2014-12-23,13.331,13.381,13.302,13.357,224717,0
2014-12-24,13.331,13.357,13.221,13.331,166537,0
2014-12-26,13.331,13.381,13.296,13.296,158651,0
2014-12-29,13.239,13.279,13.001,13.148,356736,0
2014-12-30,13.068,13.132,13.035,13.125,366583,0
2014-12-31,13.125,13.141,13.001,13.035,397804,0
2015-01-02,13.051,13.077,12.932,13.035,200742,0
2015-01-05,12.915,12.924,12.631,12.729,370081,0
2015-01-06,12.711,12.78,12.593,12.639,234067,0
2015-01-07,12.697,12.78,12.679,12.754,316871,0
2015-01-08,12.847,13.019,12.84,12.992,265009,0
2015-01-09,13.001,13.027,12.883,12.932,174975,0
2015-01-12,12.94,12.965,12.833,12.907,230108,0
2015-01-13,13.011,13.059,12.762,12.833,318015,0
2015-01-14,12.665,12.78,12.639,12.72,262140,0
2015-01-15,12.72,12.833,12.679,12.729,173640,0
2015-01-16,12.739,12.883,12.687,12.847,395775,0
2015-01-20,12.907,12.957,12.825,12.957,271560,0
2015-01-21,12.941,13.038,12.917,13.004,183482,0
2015-01-22,13.089,13.243,13.03,13.189,164567,0
2015-01-23,13.175,13.189,13.089,13.106,209786,0
2015-01-26,13.12,13.152,13.038,13.112,168731,0
2015-01-27,13.012,13.144,12.967,13.106,283647,0
2015-01-28,13.175,13.175,12.98,12.98,197023,0
2015-01-29,13.021,13.021,12.901,12.973,292708,0
2015-01-30,12.933,13.044,12.868,12.868,162253,0
2015-02-02,12.951,13.07,12.868,13.053,199764,0
2015-02-03,13.127,13.292,13.089,13.257,289852,0
2015-02-04,13.18,13.354,13.18,13.226,136672,0
2015-02-05,13.292,13.371,13.234,13.371,195017,0
2015-02-06,13.336,13.396,13.25,13.275,166952,0
2015-02-09,13.257,13.306,13.127,13.167,195714,0
2015-02-10,13.257,13.354,13.175,13.314,155972,0
2015-02-11,13.3,13.345,13.257,13.292,251214,0
2015-02-12,13.326,13.436,13.326,13.396,231458,0
2015-02-13,13.443,13.491,13.413,13.477,139586,0
2015-02-17,13.491,13.491,13.428,13.477,235126,0
2015-02-18,13.479,13.528,13.423,13.502,164631,0
2015-02-19,13.469,13.573,13.437,13.554,145764,0
2015-02-20,13.546,13.643,13.493,13.602,166268,0
2015-02-23,13.609,13.651,13.582,13.626,234817,0
2015-02-24,13.667,13.783,13.651,13.765,171582,0
2015-02-25,13.722,13.844,13.704,13.822,126308,0
2015-02-26,13.822,13.844,13.765,13.812,173355,0
2015-02-27,13.844,13.895,13.812,13.83,275491,0
2015-03-02,13.844,13.927,13.835,13.88,237519,0
2015-03-03,13.861,13.913,13.844,13.913,142705,0
2015-03-04,13.88,13.927,13.812,13.861,144663,0
2015-03-05,13.919,13.961,13.88,13.943,156668,0
2015-03-06,13.895,13.913,13.756,13.798,114780,0
2015-03-09,13.812,13.852,13.783,13.805,170881,0
2015-03-10,13.722,13.722,13.602,13.617,171984,0
2015-03-11,13.609,13.674,13.554,13.582,162181,0
2015-03-12,13.674,13.765,13.674,13.748,135112,0
2015-03-13,13.697,13.741,13.567,13.68,158264,0
2015-03-16,13.712,13.822,13.712,13.765,154342,0
2015-03-17,13.722,13.748,13.667,13.741,135721,0
2015-03-18,13.712,13.927,13.689,13.903,129475,0
2015-03-19,13.861,13.943,13.83,13.943,205299,0
2015-03-20,14.019,14.019,13.88,13.921,204518,0
2015-03-23,13.945,14.036,13.935,13.963,191891,0
2015-03-24,13.989,14.019,13.945,13.989,130770,0
2015-03-25,14.002,14.036,13.921,13.921,156944,0
2015-03-26,13.921,13.969,13.853,13.915,216124,0
2015-03-27,13.897,13.921,13.88,13.905,84381,0
2015-03-30,13.955,14.027,13.955,14.002,166688,0
2015-03-31,13.969,13.979,13.853,13.928,134557,0
2015-04-01,13.921,13.921,13.799,13.897,171923,0
2015-04-02,13.799,13.887,13.799,13.872,256666,0
2015-04-06,13.836,14.019,13.83,14.011,139291,0
2015-04-07,13.969,14.102,13.969,14.059,163284,0
2015-04-08,14.111,14.128,14.066,14.095,143674,0
2015-04-09,14.076,14.207,14.076,14.207,157816,0
2015-04-10,14.233,14.274,14.197,14.266,106905,0
2015-04-13,14.241,14.308,14.183,14.207,122243,0
2015-04-14,14.197,14.283,14.168,14.266,144407,0
2015-04-15,14.291,14.424,14.283,14.415,281853,0
2015-04-16,14.397,14.447,14.363,14.44,183017,0
2015-04-17,14.371,14.405,14.258,14.3,211498,0
2015-04-20,14.371,14.371,14.266,14.3,168142,0
2015-04-21,14.343,14.343,14.217,14.302,301882,0
2015-04-22,14.343,14.434,14.326,14.408,162524,0
2015-04-23,14.425,14.508,14.4,14.499,281180,0
2015-04-24,14.474,14.499,14.444,14.474,105198,0
2015-04-27,14.522,14.557,14.357,14.4,174907,0
2015-04-28,14.392,14.522,14.326,14.492,151790,0
2015-04-29,14.364,14.492,14.343,14.457,141861,0
2015-04-30,14.392,14.392,14.268,14.302,226346,0
2015-05-01,14.383,14.417,14.319,14.392,105668,0
2015-05-04,14.374,14.508,14.364,14.482,135446,0
2015-05-05,14.474,14.499,14.383,14.492,154933,0
2015-05-06,14.522,14.575,14.374,14.567,296012,0
2015-05-07,14.499,14.557,14.333,14.392,216312,0
2015-05-08,14.434,14.567,14.434,14.531,165826,0
2015-05-11,14.531,14.567,14.492,14.515,239182,0
2015-05-12,14.482,14.557,14.425,14.515,230168,0
2015-05-13,14.515,14.575,14.474,14.531,135568,0
2015-05-14,14.343,14.665,14.343,14.648,165948,0
2015-05-15,14.597,14.648,14.584,14.597,173715,0
2015-05-18,14.59,14.64,14.538,14.575,289343,0
2015-05-19,14.623,14.689,14.59,14.64,194369,0
2015-05-20,14.691,14.766,14.66,14.691,184486,0
2015-05-21,14.716,14.741,14.633,14.707,160414,0
2015-05-22,14.699,14.791,14.676,14.782,134784,0
2015-05-26,14.741,14.749,14.642,14.66,176381,0
2015-05-27,14.707,14.759,14.676,14.749,165950,0
2015-05-28,14.699,14.791,14.684,14.791,121060,0
2015-05-29,14.809,14.858,14.707,14.833,230694,0
2015-06-01,14.865,14.899,14.749,14.874,280453,0
2015-06-02,14.874,14.949,14.749,14.949,235986,0
2015-06-03,14.93,14.984,14.865,14.899,299410,0
2015-06-04,14.825,14.865,14.707,14.791,204343,0
2015-06-05,14.766,14.791,14.625,14.625,189059,0
2015-06-08,14.633,14.65,14.468,14.483,182195,0
2015-06-09,14.524,14.55,14.418,14.55,214215,0
2015-06-10,14.591,14.759,14.586,14.591,191738,0
2015-06-11,14.699,14.816,14.684,14.749,174027,0
2015-06-12,14.667,14.733,14.599,14.667,186648,0
2015-06-15,14.55,14.586,14.468,14.5,257532,0
2015-06-16,14.426,14.591,14.35,14.577,333826,0
2015-06-17,14.559,14.607,14.5,14.569,179186,0
2015-06-18,14.54,14.733,14.54,14.684,215773,0
2015-06-19,14.617,14.677,14.494,14.525,210095,0
2015-06-22,14.662,14.71,14.592,14.592,291211,0
2015-06-23,14.578,14.719,14.578,14.694,173118,0
2015-06-24,14.735,14.768,14.668,14.668,245028,0
2015-06-25,14.727,14.735,14.525,14.534,181383,0
2015-06-26,14.592,14.592,14.343,14.343,316340,0
2015-06-29,14.242,14.26,13.849,13.875,358812,0
2015-06-30,14.101,14.109,13.94,14.101,255393,0
2015-07-01,14.242,14.26,14.175,14.207,154463,0
2015-07-02,14.183,14.189,14.001,14.084,264889,0
2015-07-06,13.96,13.994,13.875,13.933,214641,0
2015-07-07,13.95,13.95,13.658,13.816,281045,0
2015-07-08,13.705,13.723,13.557,13.589,158883,0
2015-07-09,13.658,13.732,13.616,13.705,315739,0
2015-07-10,13.849,14.001,13.816,13.96,205553,0
2015-07-13,14.033,14.127,14.033,14.057,148719,0
2015-07-14,14.084,14.226,14.084,14.226,122300,0
2015-07-15,14.197,14.234,14.15,14.175,103778,0
2015-07-16,14.207,14.333,14.175,14.333,189155,0
2015-07-17,14.333,14.383,14.319,14.383,107562,0
2015-07-20,14.419,14.501,14.374,14.446,166784,0
2015-07-21,14.427,14.451,14.365,14.451,186524,0
2015-07-22,14.345,14.421,14.261,14.385,227878,0
2015-07-23,14.402,14.412,14.217,14.243,184110,0
2015-07-24,14.285,14.285,14.109,14.142,89911,0
2015-07-27,14.001,14.033,13.898,13.916,153305,0
2015-07-28,13.959,14.119,13.949,14.064,143671,0
2015-07-29,14.064,14.168,14.041,14.119,168885,0
2015-07-30,14.119,14.184,14.084,14.168,134161,0
2015-07-31,14.243,14.285,14.19,14.235,116079,0
2015-08-03,14.217,14.217,14.007,14.007,110554,0
2015-08-04,14.057,14.109,14.024,14.041,152119,0
2015-08-05,14.064,14.168,14.049,14.057,154142,0
2015-08-06,14.074,14.084,13.873,13.916,183841,0
2015-08-07,13.881,13.916,13.806,13.837,132609,0
2015-08-10,13.898,13.993,13.898,13.974,96217,0
2015-08-11,13.814,13.916,13.783,13.854,149031,0
2015-08-12,13.756,13.949,13.688,13.898,205996,0
2015-08-13,13.898,13.939,13.806,13.916,147480,0
2015-08-14,13.908,13.908,13.847,13.881,119767,0
2015-08-17,13.873,13.966,13.765,13.959,181851,0
2015-08-18,13.908,13.959,13.837,13.932,92769,0
2015-08-19,13.89,13.923,13.837,13.923,245837,0
2015-08-20,13.792,13.849,13.672,13.672,333556,0
2015-08-21,13.555,13.555,13.148,13.156,319843,0
2015-08-24,12.504,12.825,9.879,12.316,846281,0
2015-08-25,12.512,12.849,12.438,12.572,303887,0
2015-08-26,12.8,13.011,12.512,13.011,289470,0
2015-08-27,13.1,13.377,13.044,13.267,187938,0
2015-08-28,13.267,13.442,13.206,13.412,177416,0
2015-08-31,13.384,13.435,13.34,13.359,149521,0
2015-09-01,13.071,13.206,13.071,13.177,148931,0
2015-09-02,13.322,13.322,13.091,13.131,156019,0
2015-09-03,13.225,13.285,13.163,13.215,145147,0
2015-09-04,13.044,13.163,13.002,13.061,144794,0
2015-09-08,13.277,13.316,13.123,13.163,144674,0
2015-09-09,13.35,13.35,13.171,13.177,179425,0
2015-09-10,13.156,13.25,13.14,13.148,138804,0
2015-09-11,13.114,13.206,13.053,13.186,116545,0
2015-09-14,13.148,13.148,13.036,13.071,83802,0
2015-09-15,13.061,13.25,13.053,13.234,132736,0
2015-09-16,13.267,13.316,13.163,13.225,202592,0
2015-09-17,13.206,13.45,13.156,13.367,130018,0
2015-09-18,13.196,13.316,13.1,13.163,120801,0
2015-09-21,13.261,13.261,13.158,13.199,152996,0
2015-09-22,13.038,13.296,12.987,13.296,194683,0
2015-09-23,13.311,13.311,13.149,13.199,127179,0
2015-09-24,13.109,13.109,12.911,13.011,181297,0
2015-09-25,13.158,13.209,13.011,13.046,191750,0
2015-09-28,12.994,13.021,12.536,12.555,196136,0
2015-09-29,12.562,12.664,12.411,12.411,157812,0
2015-09-30,12.597,12.698,12.545,12.605,220631,0
2015-10-01,12.638,12.723,12.605,12.723,110489,0
2015-10-02,12.536,12.733,12.437,12.706,187166,0
2015-10-05,12.834,13.083,12.816,13.073,160106,0
2015-10-06,13.083,13.311,13.038,13.311,174368,0
2015-10-07,13.353,13.473,13.325,13.473,116600,0
2015-10-08,13.371,13.591,13.353,13.553,113193,0
2015-10-09,13.591,13.653,13.497,13.558,92996,0
2015-10-12,13.506,13.581,13.506,13.573,71268,0
2015-10-13,13.489,13.553,13.464,13.489,103799,0
2015-10-14,13.497,13.506,13.287,13.287,77027,0
2015-10-15,13.379,13.424,13.325,13.398,176599,0
2015-10-16,13.388,13.566,13.361,13.534,161808,0
2015-10-19,13.524,13.627,13.473,13.618,153018,0
2015-10-20,13.618,13.709,13.573,13.694,131454,0
2015-10-21,13.783,13.783,13.655,13.671,116441,0
2015-10-22,13.711,13.894,13.688,13.858,125886,0
2015-10-23,14.021,14.119,13.945,14.03,152020,0
2015-10-26,14.073,14.073,13.868,13.885,100921,0
2015-10-27,13.912,14.004,13.858,13.955,238358,0
2015-10-28,14.03,14.047,13.919,13.998,151205,0
2015-10-29,13.99,13.99,13.868,13.955,149687,0
2015-10-30,14.004,14.184,13.971,14.176,208958,0
2015-11-02,14.127,14.315,14.127,14.263,201083,0
2015-11-03,14.255,14.485,14.16,14.476,238126,0
2015-11-04,14.469,14.469,14.288,14.297,111148,0
2015-11-05,14.34,14.391,14.238,14.322,160191,0
2015-11-06,14.263,14.331,14.16,14.305,133819,0
2015-11-09,14.297,14.297,14.047,14.063,140703,0
2015-11-10,14.021,14.135,14.004,14.101,118069,0
2015-11-11,14.083,14.176,14.083,14.083,123203,0
2015-11-12,13.981,13.99,13.877,13.935,135339,0
2015-11-13,13.902,13.963,13.711,13.783,156574,0
2015-11-16,13.704,14.101,13.688,14.092,147704,0
2015-11-17,14.135,14.219,13.775,13.775,304979,0
2015-11-18,13.766,14.16,13.721,14.127,262393,0
2015-11-19,14.102,14.185,14.048,14.075,235948,0
2015-11-20,14.129,14.193,14.006,14.023,159429,0
2015-11-23,14.013,14.075,13.956,13.956,159190,0
2015-11-24,13.808,14.048,13.808,14.04,137572,0
2015-11-25,14.006,14.048,13.972,14.048,89975,0
2015-11-27,14.04,14.048,14,14.04,31304,0
2015-11-30,14,14.075,13.992,14.048,169279,0
2015-12-01,14.085,14.121,14.048,14.094,150605,0
2015-12-02,14.094,14.144,14.075,14.102,129770,0
2015-12-03,14.075,14.111,13.964,13.964,138035,0
2015-12-04,13.964,14.075,13.964,14.048,149684,0
2015-12-07,14,14.023,13.704,13.721,300066,0
2015-12-08,13.628,13.792,13.552,13.704,217517,0
2015-12-09,13.695,13.757,13.552,13.566,110266,0
2015-12-10,13.592,13.783,13.566,13.783,145627,0
2015-12-11,13.661,13.687,13.283,13.405,277572,0
2015-12-14,13.292,13.323,13.066,13.144,263505,0
2015-12-15,13.144,13.323,13.119,13.248,237224,0
2015-12-16,13.331,13.513,13.292,13.488,216352,0
2015-12-17,13.523,13.552,13.341,13.446,248704,0
2015-12-18,13.405,13.438,13.331,13.395,126150,0
2015-12-21,13.351,13.351,13.176,13.248,215197,0
2015-12-22,13.265,13.308,13.176,13.248,286289,0
2015-12-23,13.36,13.405,13.316,13.385,293923,0
2015-12-24,13.428,13.523,13.428,13.505,116157,0
2015-12-28,13.413,13.454,13.323,13.378,307496,0
2015-12-29,13.368,13.496,13.332,13.454,279745,0
2015-12-30,13.472,13.543,13.438,13.446,229673,0
2015-12-31,13.385,13.505,13.332,13.385,195183,0
2016-01-04,13.144,13.232,12.938,13.204,375810,0
2016-01-05,13.204,13.24,13.143,13.204,207367,0
2016-01-06,13.086,13.194,13.012,13.057,258569,0
2016-01-07,12.931,12.957,12.73,12.766,302009,0
2016-01-08,12.806,12.848,12.653,12.653,327556,0
2016-01-11,12.685,12.685,12.339,12.468,322239,0
2016-01-12,12.55,12.62,12.431,12.532,183607,0
2016-01-13,12.62,12.663,12.127,12.193,327032,0
2016-01-14,12.193,12.385,11.981,12.178,409629,0
2016-01-15,11.867,11.886,11.522,11.712,564748,0
2016-01-19,11.877,11.877,11.522,11.549,393634,0
2016-01-20,11.308,11.497,10.977,11.29,536431,0
2016-01-21,11.28,11.672,11.28,11.595,404492,0
2016-01-22,11.724,12.022,11.72,12.012,301667,0
2016-01-25,11.993,11.993,11.698,11.742,332569,0
2016-01-26,11.742,11.95,11.742,11.872,304439,0
2016-01-27,11.794,11.978,11.742,11.794,297603,0
2016-01-28,11.845,12.08,11.827,11.978,247116,0
2016-01-29,12.071,12.284,12.055,12.284,269707,0
2016-02-01,12.238,12.306,12.143,12.306,181771,0
2016-02-02,12.125,12.168,12.029,12.099,202549,0
2016-02-03,12.143,12.191,11.968,12.143,170457,0
2016-02-04,12.055,12.186,12.012,12.08,218730,0
2016-02-05,12.036,12.036,11.812,11.845,157647,0
2016-02-08,11.69,11.69,11.385,11.587,235639,0
2016-02-09,11.361,11.482,11.3,11.369,294532,0
2016-02-10,11.393,11.513,11.342,11.342,149318,0
2016-02-11,11.213,11.247,10.951,11.186,368570,0
2016-02-12,11.125,11.351,11.039,11.342,296559,0
2016-02-16,11.497,11.524,11.385,11.454,200156,0
2016-02-17,11.559,11.742,11.497,11.724,207994,0
2016-02-18,11.755,11.822,11.683,11.699,290727,0
2016-02-19,11.64,11.771,11.587,11.683,165969,0
2016-02-22,11.771,11.928,11.755,11.876,257106,0
2016-02-23,11.831,11.866,11.718,11.765,207853,0
2016-02-24,11.64,11.866,11.534,11.815,181100,0
2016-02-25,11.866,11.944,11.815,11.911,98207,0
2016-02-26,11.973,12.085,11.944,12.067,203852,0
2016-02-29,12.076,12.13,11.885,11.901,210840,0
2016-03-01,11.973,12.225,11.973,12.225,187163,0
2016-03-02,12.181,12.329,12.172,12.282,152417,0
2016-03-03,12.32,12.337,12.257,12.312,149518,0
2016-03-04,12.298,12.455,12.282,12.374,202016,0
2016-03-07,12.288,12.437,12.288,12.383,207629,0
2016-03-08,12.329,12.337,12.252,12.273,149961,0
2016-03-09,12.298,12.393,12.273,12.32,105456,0
2016-03-10,12.42,12.455,12.263,12.312,106921,0
2016-03-11,12.356,12.55,12.356,12.542,116652,0
2016-03-14,12.533,12.629,12.446,12.595,150743,0
2016-03-15,12.488,12.542,12.468,12.52,133357,0
2016-03-16,12.523,12.672,12.514,12.672,170522,0
2016-03-17,12.699,12.803,12.655,12.771,141389,0
2016-03-18,12.761,12.838,12.725,12.789,142771,0
2016-03-21,12.797,12.838,12.744,12.803,187619,0
2016-03-22,12.753,12.885,12.753,12.806,116317,0
2016-03-23,12.753,12.791,12.569,12.622,241802,0
2016-03-24,12.523,12.586,12.429,12.523,141376,0
2016-03-28,12.542,12.604,12.542,12.577,110613,0
2016-03-29,12.577,12.701,12.533,12.681,222667,0
2016-03-30,12.707,12.823,12.681,12.782,191447,0
2016-03-31,12.806,12.919,12.745,12.745,303280,0
2016-04-01,12.656,12.84,12.622,12.823,245468,0
2016-04-04,12.782,12.815,12.569,12.672,280946,0
2016-04-05,12.622,12.646,12.523,12.523,151479,0
2016-04-06,12.613,12.717,12.514,12.701,175055,0
2016-04-07,12.613,12.647,12.533,12.577,153458,0
2016-04-08,12.701,12.701,12.577,12.595,177483,0
2016-04-11,12.681,12.736,12.622,12.629,148394,0
2016-04-12,12.613,12.717,12.613,12.672,123755,0
2016-04-13,12.745,12.84,12.745,12.823,189791,0
2016-04-14,12.815,12.904,12.815,12.894,105579,0
2016-04-15,12.791,12.857,12.782,12.857,135599,0
2016-04-18,12.799,12.958,12.799,12.958,134957,0
2016-04-19,12.973,13.091,12.958,13.044,150120,0
2016-04-20,13.064,13.135,13.028,13.102,115625,0
2016-04-21,13.135,13.177,13.102,13.126,174814,0
2016-04-22,13.126,13.135,13.084,13.102,139562,0
2016-04-25,13.074,13.094,12.975,13.009,219623,0
2016-04-26,13.055,13.135,13.018,13.126,184687,0
2016-04-27,13.152,13.17,13.084,13.16,173362,0
2016-04-28,13.055,13.132,12.975,12.983,137011,0
2016-04-29,12.951,13.046,12.858,12.933,215555,0
2016-05-02,12.999,13.064,12.975,12.991,190235,0
2016-05-03,12.886,12.916,12.815,12.914,278442,0
2016-05-04,12.848,12.869,12.815,12.848,208780,0
2016-05-05,12.914,12.914,12.833,12.848,195175,0
2016-05-06,12.833,12.886,12.815,12.868,146896,0
2016-05-09,12.895,12.923,12.782,12.799,198245,0
2016-05-10,12.833,12.941,12.833,12.933,116734,0
2016-05-11,12.895,12.951,12.876,12.933,148665,0
2016-05-12,12.951,12.975,12.84,12.858,105469,0
2016-05-13,12.868,12.972,12.741,12.791,107994,0
2016-05-16,12.824,12.886,12.791,12.848,191035,0
2016-05-17,12.815,12.868,12.753,12.753,182749,0
2016-05-18,12.773,12.848,12.717,12.753,227826,0
2016-05-19,12.753,12.763,12.655,12.681,163400,0
2016-05-20,12.739,12.819,12.739,12.794,102245,0
2016-05-23,12.828,12.852,12.81,12.837,344275,0
2016-05-24,12.956,12.972,12.875,12.964,308745,0
2016-05-25,12.988,13.099,12.988,13.08,236818,0
2016-05-26,13.148,13.148,13.07,13.132,176725,0
2016-05-27,13.148,13.208,13.123,13.193,172150,0
2016-05-31,13.232,13.241,13.114,13.141,259280,0
2016-06-01,13.132,13.203,13.09,13.203,187043,0
2016-06-02,13.148,13.241,13.123,13.223,177204,0
2016-06-03,13.213,13.284,13.157,13.232,224411,0
2016-06-06,13.318,13.419,13.303,13.391,209829,0
2016-06-07,13.41,13.506,13.41,13.473,259550,0
2016-06-08,13.489,13.608,13.454,13.608,284267,0
2016-06-09,13.554,13.562,13.464,13.497,163972,0
2016-06-10,13.427,13.427,13.274,13.326,201046,0
2016-06-13,13.266,13.266,12.946,12.946,358820,0
2016-06-14,12.88,12.995,12.828,12.972,218884,0
2016-06-15,12.978,13.09,12.897,12.909,196485,0
2016-06-16,12.862,12.928,12.776,12.918,177506,0
2016-06-17,12.918,12.95,12.853,12.918,137568,0
2016-06-20,13.09,13.223,13.06,13.107,212603,0
2016-06-21,13.11,13.206,13.038,13.186,252351,0
2016-06-22,13.159,13.216,13.134,13.143,140610,0
2016-06-23,13.216,13.34,13.206,13.321,247524,0
2016-06-24,12.9,13.053,12.673,12.678,729227,0
2016-06-27,12.613,12.613,12.161,12.262,708352,0
2016-06-28,12.434,12.493,12.34,12.485,346039,0
2016-06-29,12.613,12.794,12.613,12.693,290914,0
2016-06-30,12.746,12.965,12.719,12.965,324882,0
2016-07-01,12.965,13.025,12.91,12.996,208071,0
2016-07-05,12.89,12.899,12.729,12.844,313453,0
2016-07-06,12.819,12.872,12.729,12.853,237660,0
2016-07-07,12.881,12.989,12.872,12.957,283380,0
2016-07-08,12.996,13.134,12.996,13.126,232684,0
2016-07-11,13.177,13.226,13.151,13.216,183868,0
2016-07-12,13.321,13.34,13.245,13.321,211701,0
2016-07-13,13.307,13.35,13.261,13.287,196255,0
2016-07-14,13.406,13.406,13.36,13.396,185719,0
2016-07-15,13.369,13.378,13.315,13.33,164508,0
2016-07-18,13.321,13.406,13.298,13.378,142827,0
2016-07-19,13.33,13.378,13.297,13.36,248754,0
2016-07-20,13.425,13.471,13.367,13.435,139340,0
2016-07-21,13.462,13.471,13.332,13.352,134218,0
2016-07-22,13.399,13.444,13.332,13.435,122761,0
2016-07-25,13.409,13.409,13.332,13.389,145058,0
2016-07-26,13.417,13.452,13.352,13.426,189809,0
2016-07-27,13.488,13.497,13.417,13.471,125547,0
2016-07-28,13.48,13.506,13.389,13.496,138463,0
2016-07-29,13.506,13.616,13.488,13.616,216074,0
2016-08-01,13.598,13.608,13.534,13.554,149781,0
2016-08-02,13.578,13.578,13.425,13.471,157973,0
2016-08-03,13.462,13.588,13.444,13.588,255969,0
2016-08-04,13.554,13.647,13.48,13.626,213130,0
2016-08-05,13.669,13.733,13.669,13.698,180368,0
2016-08-08,13.743,13.743,13.666,13.714,117544,0
2016-08-09,13.689,13.781,13.669,13.771,224345,0
2016-08-10,13.78,13.832,13.709,13.817,222563,0
2016-08-11,13.841,13.906,13.796,13.903,237802,0
2016-08-12,13.879,13.934,13.807,13.934,193315,0
2016-08-15,14.004,14.004,13.915,13.953,174788,0
2016-08-16,13.943,13.943,13.879,13.924,179355,0
2016-08-17,13.897,13.924,13.809,13.924,157272,0
2016-08-18,13.924,13.979,13.887,13.969,191307,0
2016-08-19,13.924,13.969,13.869,13.967,164798,0
2016-08-22,13.992,13.992,13.871,13.972,123194,0
2016-08-23,14.036,14.052,13.972,13.972,191192,0
2016-08-24,14.016,14.036,13.935,13.935,115187,0
2016-08-25,13.926,13.926,13.88,13.891,92815,0
2016-08-26,13.889,13.935,13.799,13.873,136227,0
2016-08-29,13.861,13.866,13.799,13.834,133718,0
2016-08-30,13.799,13.843,13.781,13.828,122234,0
2016-08-31,13.834,13.852,13.722,13.772,149160,0
2016-09-01,13.789,13.808,13.701,13.808,100025,0
2016-09-02,13.898,13.945,13.852,13.889,115235,0
2016-09-06,13.926,13.945,13.88,13.945,122717,0
2016-09-07,13.955,13.982,13.898,13.945,185734,0
2016-09-08,13.926,13.963,13.889,13.935,128234,0
2016-09-09,13.843,13.871,13.744,13.762,191487,0
2016-09-12,13.66,13.828,13.588,13.818,223874,0
2016-09-13,13.744,13.754,13.616,13.689,186827,0
2016-09-14,13.734,13.762,13.562,13.652,126967,0
2016-09-15,13.652,13.781,13.578,13.754,89305,0
2016-09-16,13.679,13.706,13.626,13.652,110398,0
2016-09-19,13.754,13.834,13.731,13.772,97753,0
2016-09-20,13.852,13.861,13.762,13.781,83329,0
2016-09-21,13.864,13.92,13.811,13.874,93362,0
2016-09-22,13.996,14.048,13.883,13.892,166764,0
2016-09-23,13.854,13.92,13.854,13.901,85981,0
2016-09-26,13.83,13.83,13.746,13.801,155520,0
2016-09-27,13.801,13.959,13.773,13.959,164506,0
2016-09-28,13.939,13.967,13.691,13.836,351771,0
2016-09-29,13.792,13.83,13.701,13.707,125263,0
2016-09-30,13.801,13.801,13.691,13.701,336433,0
2016-10-03,13.654,13.755,13.654,13.736,129641,0
2016-10-04,13.726,13.791,13.609,13.627,126997,0
2016-10-05,13.691,13.717,13.636,13.691,102220,0
2016-10-06,13.661,13.755,13.634,13.746,145859,0
2016-10-07,13.746,13.746,13.654,13.654,95447,0
2016-10-10,13.691,13.874,13.691,13.836,174500,0
2016-10-11,13.773,13.773,13.492,13.514,186003,0
2016-10-12,13.589,13.701,13.554,13.609,137795,0
2016-10-13,13.47,13.493,13.259,13.306,310272,0
2016-10-14,13.387,13.434,13.349,13.407,86554,0
2016-10-17,13.387,13.424,13.291,13.407,191149,0
2016-10-18,13.534,13.571,13.442,13.524,250049,0
2016-10-19,13.589,13.599,13.479,13.571,165222,0
2016-10-20,13.546,13.582,13.489,13.516,132128,0
2016-10-21,13.463,13.592,13.453,13.573,130039,0
2016-10-24,13.573,13.721,13.556,13.573,189145,0
2016-10-25,13.556,13.583,13.526,13.536,184299,0
2016-10-26,13.472,13.564,13.445,13.481,127606,0
2016-10-27,13.489,13.498,13.286,13.306,160325,0
2016-10-28,13.33,13.34,13.251,13.277,224558,0
2016-10-31,13.277,13.321,13.249,13.277,145831,0
2016-11-01,13.296,13.296,13.064,13.102,251592,0
2016-11-02,13.035,13.078,12.814,12.859,289899,0
2016-11-03,12.831,12.888,12.711,12.741,217054,0
2016-11-04,12.731,12.814,12.637,12.647,192209,0
2016-11-07,12.849,12.945,12.823,12.917,290245,0
2016-11-08,12.897,13.074,12.831,12.996,275305,0
2016-11-09,12.888,13.138,12.804,13.129,367308,0
2016-11-10,13.103,13.174,13.006,13.103,316006,0
2016-11-11,12.98,13.055,12.936,13.006,199855,0
2016-11-14,12.955,12.98,12.831,12.859,219783,0
2016-11-15,12.849,12.955,12.849,12.907,159046,0
2016-11-16,12.964,12.98,12.869,12.945,166844,0
2016-11-17,12.936,13.034,12.917,12.996,191177,0
2016-11-18,13.006,13.064,12.964,12.996,186797,0
2016-11-21,13.097,13.114,12.965,13.029,271564,0
2016-11-22,13.077,13.114,13.038,13.068,221015,0
2016-11-23,12.999,13.067,12.965,13.029,261508,0
2016-11-25,13.019,13.133,13.019,13.133,143548,0
2016-11-28,13.097,13.097,13.019,13.019,214752,0
2016-11-29,12.991,13.077,12.991,13.048,182505,0
2016-11-30,13.067,13.108,12.971,12.973,223728,0
2016-12-01,12.965,12.991,12.85,12.87,319165,0
2016-12-02,12.909,12.938,12.85,12.89,223759,0
2016-12-05,12.938,12.999,12.929,12.982,288076,0
2016-12-06,12.965,13.096,12.965,13.019,294687,0
2016-12-07,13.009,13.206,13.009,13.196,262080,0
2016-12-08,13.158,13.236,13.133,13.15,401898,0
2016-12-09,13.196,13.229,13.133,13.186,332126,0
2016-12-12,13.168,13.188,13.123,13.133,315756,0
2016-12-13,13.142,13.253,13.142,13.186,466621,0
2016-12-14,13.158,13.216,13.123,13.123,330331,0
2016-12-15,13.133,13.186,13.058,13.087,434329,0
2016-12-16,13.058,13.177,13.058,13.133,292142,0
2016-12-19,13.15,13.249,13.15,13.177,307413,0
2016-12-20,13.186,13.246,13.173,13.186,488278,0
2016-12-21,13.17,13.284,13.17,13.284,507339,0
2016-12-22,13.284,13.294,13.239,13.284,439233,0
2016-12-23,13.276,13.32,13.257,13.294,296618,0
2016-12-27,13.276,13.339,13.257,13.257,428308,0
2016-12-28,13.276,13.32,13.239,13.257,471512,0
2016-12-29,13.294,13.309,13.219,13.248,378012,0
2016-12-30,13.239,13.294,13.219,13.219,343428,0
2017-01-03,13.239,13.548,13.239,13.548,929907,0
2017-01-04,13.557,13.773,13.509,13.764,906573,0
2017-01-05,13.688,13.735,13.613,13.716,1106514,0
2017-01-06,13.725,13.801,13.613,13.716,412514,0
2017-01-09,13.707,13.71,13.642,13.707,295207,0
2017-01-10,13.725,13.764,13.668,13.725,285596,0
2017-01-11,13.725,13.932,13.716,13.838,389715,0
2017-01-12,13.848,13.856,13.745,13.764,294331,0
2017-01-13,13.811,13.856,13.764,13.83,175633,0
2017-01-17,13.764,13.83,13.754,13.773,167781,0
2017-01-18,13.821,13.942,13.754,13.866,259440,0
2017-01-19,13.904,13.914,13.725,13.783,215743,0
2017-01-20,13.859,13.869,13.795,13.85,137523,0
2017-01-23,13.859,13.907,13.824,13.907,166770,0
2017-01-24,13.956,14.058,13.879,14.039,250332,0
2017-01-25,14.154,14.181,14.098,14.173,236799,0
2017-01-26,14.181,14.199,14.145,14.164,168987,0
2017-01-27,14.145,14.164,14.126,14.154,166547,0
2017-01-30,14.098,14.107,13.985,14.107,138535,0
2017-01-31,14.107,14.164,14.06,14.154,229480,0
2017-02-01,14.181,14.278,14.154,14.239,244016,0
2017-02-02,14.229,14.249,14.181,14.181,169936,0
2017-02-03,14.278,14.304,14.239,14.278,175691,0
2017-02-06,14.249,14.268,14.199,14.229,153946,0
2017-02-07,14.249,14.343,14.212,14.333,313458,0
2017-02-08,14.343,14.36,14.287,14.36,184694,0
2017-02-09,14.38,14.421,14.333,14.343,149817,0
2017-02-10,14.428,14.475,14.37,14.456,243858,0
2017-02-13,14.531,14.589,14.485,14.551,267662,0
2017-02-14,14.551,14.636,14.518,14.636,180211,0
2017-02-15,14.617,14.741,14.595,14.711,322307,0
2017-02-16,14.743,14.743,14.562,14.572,209455,0
2017-02-17,14.572,14.572,14.457,14.457,233313,0
2017-02-21,14.457,14.667,14.457,14.6,229418,0
2017-02-22,14.609,14.704,14.552,14.686,203198,0
2017-02-23,14.752,14.78,14.648,14.734,198980,0
2017-02-24,14.638,14.694,14.618,14.638,125789,0
2017-02-27,14.676,14.724,14.618,14.714,176122,0
2017-02-28,14.762,14.782,14.676,14.734,184979,0
2017-03-01,14.858,14.918,14.829,14.866,216023,0
2017-03-02,14.905,14.905,14.77,14.79,219521,0
2017-03-03,14.829,14.829,14.714,14.762,109787,0
2017-03-06,14.743,14.858,14.676,14.838,207382,0
2017-03-07,14.8,14.838,14.764,14.8,162472,0
2017-03-08,14.8,14.82,14.616,14.628,187074,0
2017-03-09,14.628,14.694,14.505,14.522,180202,0
2017-03-10,14.618,14.645,14.522,14.609,149653,0
2017-03-13,14.618,14.648,14.582,14.628,88786,0
2017-03-14,14.609,14.714,14.522,14.694,145285,0
2017-03-15,14.704,14.733,14.638,14.704,142311,0
2017-03-16,14.752,14.838,14.734,14.79,163658,0
2017-03-17,14.858,14.913,14.858,14.886,178722,0
2017-03-20,14.886,14.932,14.844,14.932,133468,0
2017-03-21,14.972,14.991,14.735,14.762,160537,0
2017-03-22,14.764,14.773,14.668,14.754,132837,0
2017-03-23,14.716,14.898,14.716,14.879,192037,0
2017-03-24,14.861,14.908,14.793,14.841,132356,0
2017-03-27,14.773,14.861,14.731,14.861,115244,0
2017-03-28,14.841,14.985,14.841,14.946,180011,0
2017-03-29,14.956,15.041,14.946,15.041,195972,0
2017-03-30,14.995,15.051,14.956,15.033,160186,0
2017-03-31,15.033,15.082,14.985,15.024,226427,0
2017-04-03,15.033,15.071,14.861,14.956,141696,0
2017-04-04,14.889,14.932,14.754,14.822,233710,0
2017-04-05,14.869,14.927,14.783,14.793,301676,0
2017-04-06,14.841,14.976,14.793,14.956,187077,0
2017-04-07,14.927,15.024,14.872,14.985,139643,0
2017-04-10,14.985,15.119,14.985,15.061,194051,0
2017-04-11,15.09,15.109,15.014,15.09,156464,0
2017-04-12,15.08,15.129,15.041,15.129,113685,0
2017-04-13,15.109,15.158,15.09,15.109,119435,0
2017-04-17,15.158,15.196,15.061,15.119,131656,0
2017-04-18,15.109,15.243,15.09,15.187,270496,0
2017-04-19,15.246,15.381,15.246,15.294,219613,0
2017-04-20,15.353,15.401,15.314,15.391,149824,0
2017-04-21,15.401,15.439,15.324,15.419,204746,0
2017-04-24,15.652,15.691,15.537,15.564,254519,0
2017-04-25,15.632,15.892,15.603,15.796,268936,0
2017-04-26,15.855,15.892,15.826,15.845,105006,0
2017-04-27,15.901,16.019,15.845,16.009,275088,0
2017-04-28,16.058,16.164,15.98,16.164,237618,0
2017-05-01,16.203,16.203,16.049,16.065,193495,0
2017-05-02,16.144,16.174,16.104,16.114,149024,0
2017-05-03,16.114,16.193,16.114,16.183,138031,0
2017-05-04,16.231,16.248,16.174,16.222,192368,0
2017-05-05,16.278,16.404,16.258,16.404,204030,0
2017-05-08,16.404,16.404,16.298,16.318,229983,0
2017-05-09,16.308,16.367,16.213,16.238,209744,0
2017-05-10,16.238,16.318,16.174,16.203,211687,0
2017-05-11,16.238,16.238,16,16.074,354389,0
2017-05-12,16.065,16.065,15.865,15.94,316171,0
2017-05-15,16.114,16.174,16.049,16.074,297297,0
2017-05-16,16.164,16.174,16.058,16.114,269567,0
2017-05-17,15.96,16.084,15.845,15.885,290826,0
2017-05-18,15.93,16.029,15.836,16.009,211038,0
2017-05-19,15.99,16.174,15.99,16.074,180563,0
2017-05-22,16.196,16.38,16.137,16.371,182888,0
2017-05-23,16.427,16.437,16.351,16.408,221206,0
2017-05-24,16.408,16.408,16.334,16.408,107945,0
2017-05-25,16.457,16.457,16.371,16.408,291170,0
2017-05-26,16.408,16.408,16.332,16.389,178248,0
2017-05-30,16.389,16.467,16.322,16.408,221835,0
2017-05-31,16.427,16.477,16.322,16.371,195675,0
2017-06-01,16.417,16.507,16.389,16.507,261211,0
2017-06-02,16.497,16.507,16.417,16.437,234920,0
2017-06-05,16.427,16.497,16.417,16.457,190360,0
2017-06-06,16.427,16.467,16.408,16.457,168941,0
2017-06-07,16.487,16.507,16.427,16.477,158791,0
2017-06-08,16.507,16.507,16.457,16.497,153627,0
2017-06-09,16.507,16.564,16.399,16.437,175100,0
2017-06-12,16.389,16.427,16.234,16.342,192383,0
2017-06-13,16.361,16.447,16.326,16.417,99021,0
2017-06-14,16.437,16.457,16.322,16.399,118747,0
2017-06-15,16.322,16.437,16.235,16.312,131801,0
2017-06-16,16.332,16.399,16.262,16.38,129597,0
2017-06-19,16.447,16.596,16.399,16.545,146727,0
2017-06-20,16.545,16.565,16.427,16.545,198626,0
2017-06-21,16.557,16.567,16.459,16.528,106290,0
2017-06-22,16.518,16.547,16.439,16.469,121039,0
2017-06-23,16.499,16.577,16.459,16.557,116318,0
2017-06-26,16.615,16.655,16.538,16.577,108240,0
2017-06-27,16.585,16.595,16.489,16.547,166055,0
2017-06-28,16.547,16.625,16.538,16.585,147576,0
2017-06-29,16.585,16.585,16.401,16.459,106759,0
2017-06-30,16.547,16.713,16.489,16.675,163953,0
2017-07-03,16.694,16.831,16.675,16.831,42863,0
2017-07-05,16.752,16.791,16.665,16.684,173928,0
2017-07-06,16.635,16.704,16.551,16.635,123122,0
2017-07-07,16.655,16.771,16.615,16.723,151721,0
2017-07-10,16.635,16.752,16.625,16.625,144044,0
2017-07-11,16.675,16.781,16.625,16.756,103349,0
2017-07-12,16.841,16.977,16.781,16.791,139781,0
2017-07-13,16.85,16.909,16.781,16.781,132448,0
2017-07-14,16.821,16.957,16.761,16.879,129319,0
2017-07-17,16.977,17.113,16.977,17.016,150894,0
2017-07-18,16.957,17.065,16.869,17.065,141636,0
2017-07-19,17.045,17.192,16.997,17.182,138902,0
2017-07-20,17.173,17.27,17.094,17.192,138480,0
2017-07-21,17.163,17.241,17.103,17.241,93886,0
2017-07-24,17.261,17.29,17.153,17.192,149343,0
2017-07-25,17.27,17.28,17.192,17.251,106082,0
2017-07-26,17.28,17.28,17.211,17.231,140808,0
2017-07-27,17.29,17.3,17,17.025,188816,0
2017-07-28,17.015,17.094,16.996,17.054,118326,0
2017-07-31,17.113,17.221,17.034,17.084,251015,0
2017-08-01,17.103,17.123,17.006,17.054,149395,0
2017-08-02,17.034,17.084,17.006,17.025,153352,0
2017-08-03,17.015,17.192,16.966,17.123,163547,0
2017-08-04,17.084,17.113,16.996,17.074,136269,0
2017-08-07,17.034,17.241,17.034,17.231,120339,0
2017-08-08,17.182,17.223,17.103,17.173,121708,0
2017-08-09,17.074,17.074,16.829,16.868,321497,0
2017-08-10,16.672,16.691,16.151,16.2,471457,0
2017-08-11,16.091,16.505,15.904,16.505,291325,0
2017-08-14,16.652,16.681,16.54,16.543,128551,0
2017-08-15,16.612,16.642,16.505,16.505,111514,0
2017-08-16,16.573,16.592,16.505,16.505,142614,0
2017-08-17,16.465,16.495,16.229,16.238,202403,0
2017-08-18,16.238,16.386,16.161,16.338,124842,0
2017-08-21,16.386,16.396,16.27,16.298,110922,0
2017-08-22,16.377,16.476,16.308,16.416,79758,0
2017-08-23,16.357,16.535,16.357,16.486,144885,0
2017-08-24,16.486,16.545,16.446,16.446,115124,0
2017-08-25,16.525,16.545,16.426,16.436,119803,0
2017-08-28,16.446,16.535,16.377,16.515,141539,0
2017-08-29,16.387,16.486,16.357,16.436,120439,0
2017-08-30,16.446,16.525,16.397,16.456,137380,0
2017-08-31,16.486,16.624,16.446,16.446,207658,0
2017-09-01,16.486,16.693,16.446,16.654,136552,0
2017-09-05,16.604,16.612,16.357,16.466,188764,0
2017-09-06,16.476,16.565,16.456,16.565,95713,0
2017-09-07,16.604,16.634,16.545,16.565,100243,0
2017-09-08,16.565,16.713,16.545,16.594,134118,0
2017-09-11,16.683,16.792,16.614,16.782,124469,0
2017-09-12,16.802,16.812,16.713,16.723,88515,0
2017-09-13,16.723,16.762,16.614,16.693,168517,0
2017-09-14,16.683,16.723,16.604,16.723,120730,0
2017-09-15,16.693,16.743,16.614,16.674,154351,0
2017-09-18,16.723,16.743,16.634,16.723,92047,0
2017-09-19,16.762,16.824,16.683,16.752,119059,0
2017-09-20,16.743,16.802,16.733,16.762,73121,0
2017-09-21,16.802,16.852,16.743,16.782,53165,0
2017-09-22,16.802,16.852,16.737,16.852,73076,0
2017-09-25,16.792,16.872,16.743,16.872,128041,0
2017-09-26,16.882,16.902,16.802,16.862,92205,0
2017-09-27,16.902,16.931,16.834,16.872,103818,0
2017-09-28,16.872,16.902,16.802,16.872,96919,0
2017-09-29,16.931,17.1,16.842,17.1,149529,0
2017-10-02,17.16,17.16,17.031,17.081,82152,0
2017-10-03,17.1,17.25,17.041,17.21,204760,0
2017-10-04,17.13,17.15,16.999,17.051,165198,0
2017-10-05,17.031,17.15,17.031,17.12,127294,0
2017-10-06,17.091,17.12,17.031,17.081,89969,0
2017-10-09,17.1,17.252,17.041,17.14,120354,0
2017-10-10,17.16,17.269,17.14,17.22,148873,0
2017-10-11,17.2,17.26,17.151,17.21,98521,0
2017-10-12,17.2,17.289,17.19,17.26,136399,0
2017-10-13,17.289,17.299,17.25,17.279,82525,0
2017-10-16,17.299,17.299,17.25,17.299,127417,0
2017-10-17,17.299,17.299,17.22,17.299,84799,0
2017-10-18,17.299,17.309,17.24,17.24,120599,0
2017-10-19,17.17,17.269,17.16,17.21,118448,0
2017-10-20,17.289,17.359,17.14,17.18,264527,0
2017-10-23,17.22,17.2746,17.13,17.18,153204,0
2017-10-24,17.21,17.26,17.1,17.17,226882,0
2017-10-25,17.14,17.21,16.94,17.03,147683,0
2017-10-26,17.03,17.0757,16.95,16.99,121476,0
2017-10-27,17.04,17.21,17.04,17.18,108915,0
2017-10-30,17.17,17.2007,16.9801,17.13,119191,0
2017-10-31,17.21,17.32,17.19,17.19,169896,0
2017-11-01,17.26,17.35,17.26,17.34,111644,0
2017-11-02,17.37,17.3847,17.2389,17.38,92626,0
2017-11-03,17.31,17.345,17.21,17.24,102997,0
2017-11-06,17.19,17.3893,17.19,17.32,116855,0
2017-11-07,17.34,17.4,17.2701,17.3,89798,0
2017-11-08,17.3,17.31,17.2,17.28,102786,0
2017-11-09,17.17,17.26,17.02,17.21,193431,0
2017-11-10,17.17,17.26,17.16,17.26,117491,0
