Date,Open,High,Low,Close,Volume,OpenInt
2005-06-27,10.746,10.746,10.746,10.746,0,0
2005-06-28,10.746,10.751,10.746,10.746,766103,0
2005-06-29,10.746,10.8,10.746,10.772,108324,0
2005-06-30,10.772,10.883,10.746,10.84,145369,0
2005-07-01,10.84,10.846,10.746,10.766,116325,0
2005-07-05,10.766,10.816,10.746,10.757,70171,0
2005-07-06,10.781,10.831,10.751,10.825,85435,0
2005-07-07,10.772,10.883,10.766,10.858,145734,0
2005-07-08,10.84,10.851,10.777,10.825,72962,0
2005-07-11,10.864,10.877,10.781,10.82,148534,0
2005-07-12,10.805,10.877,10.787,10.846,126193,0
2005-07-13,10.846,10.988,10.811,10.926,254804,0
2005-07-14,10.936,11.035,10.911,11.035,184453,0
2005-07-15,11.017,11.084,10.964,11.066,84313,0
2005-07-18,11.124,11.124,10.995,11.066,101437,0
2005-07-19,11.072,11.09,10.825,10.931,199897,0
2005-07-20,10.959,11.072,10.908,10.954,121544,0
2005-07-21,10.931,10.959,10.746,10.84,184824,0
2005-07-22,10.871,10.926,10.811,10.916,84498,0
2005-07-25,10.883,11.011,10.858,10.883,119116,0
2005-07-26,10.846,10.988,10.846,10.975,143137,0
2005-07-27,10.947,11.011,10.883,11.011,111495,0
2005-07-28,10.8,10.8,10.746,10.746,903088,0
2005-07-29,10.746,10.777,10.746,10.772,229308,0
2005-08-01,10.772,10.794,10.746,10.787,122284,0
2005-08-02,10.787,10.787,10.746,10.762,234893,0
2005-08-03,10.751,10.772,10.746,10.766,190598,0
2005-08-04,10.757,10.766,10.746,10.757,120237,0
2005-08-05,10.766,10.766,10.746,10.751,209577,0
2005-08-08,10.762,10.772,10.746,10.751,204366,0
2005-08-09,10.751,10.757,10.746,10.746,254249,0
2005-08-10,10.746,10.746,10.646,10.73,226890,0
2005-08-11,10.723,10.751,10.703,10.751,111302,0
2005-08-12,10.746,10.751,10.703,10.718,85615,0
2005-08-15,10.693,10.757,10.682,10.757,93619,0
2005-08-16,10.787,10.794,10.693,10.698,125820,0
2005-08-17,10.734,10.787,10.698,10.777,132707,0
2005-08-18,10.787,10.787,10.734,10.772,62170,0
2005-08-19,10.757,10.794,10.746,10.746,86545,0
2005-08-22,10.746,10.762,10.693,10.757,97719,0
2005-08-23,10.781,10.781,10.703,10.746,116889,0
2005-08-24,10.746,10.751,10.698,10.718,83195,0
2005-08-25,10.718,10.751,10.641,10.742,169370,0
2005-08-26,10.703,10.718,10.592,10.639,139600,0
2005-08-29,10.587,10.734,10.587,10.693,130478,0
2005-08-30,10.693,10.718,10.639,10.693,102184,0
2005-08-31,10.693,10.734,10.587,10.662,136617,0
2005-09-01,10.693,10.734,10.587,10.687,106092,0
2005-09-02,10.633,10.698,10.615,10.687,81145,0
2005-09-06,10.592,10.698,10.592,10.693,142385,0
2005-09-07,10.693,10.772,10.646,10.762,142951,0
2005-09-08,10.787,10.794,10.698,10.718,141273,0
2005-09-09,10.746,10.787,10.714,10.734,83195,0
2005-09-12,10.734,10.751,10.703,10.734,104602,0
2005-09-13,10.723,10.794,10.718,10.757,186134,0
2005-09-14,10.787,10.794,10.723,10.751,133643,0
2005-09-15,10.734,10.811,10.723,10.794,251273,0
2005-09-16,10.805,10.904,10.787,10.846,200828,0
2005-09-19,10.892,10.904,10.8,10.816,154671,0
2005-09-20,10.851,10.897,10.777,10.825,252394,0
2005-09-21,10.646,10.73,10.587,10.71,185194,0
2005-09-22,10.687,10.687,10.501,10.501,186875,0
2005-09-23,10.496,10.693,10.496,10.639,204548,0
2005-09-26,10.693,10.718,10.528,10.615,374123,0
2005-09-27,10.615,10.639,10.481,10.496,250153,0
2005-09-28,10.496,10.587,10.435,10.462,133265,0
2005-09-29,10.37,10.486,10.363,10.486,232470,0
2005-09-30,10.56,10.599,10.448,10.496,203252,0
2005-10-03,10.496,10.573,10.41,10.41,286265,0
2005-10-04,10.398,10.501,10.374,10.481,170674,0
2005-10-05,10.455,10.573,10.429,10.506,127126,0
2005-10-06,10.506,10.605,10.448,10.528,158767,0
2005-10-07,10.528,10.615,10.528,10.56,162487,0
2005-10-10,10.555,10.61,10.476,10.567,120980,0
2005-10-11,10.532,10.587,10.448,10.455,158576,0
2005-10-12,10.481,10.56,10.419,10.462,221117,0
2005-10-13,10.481,10.506,10.343,10.419,128799,0
2005-10-14,10.398,10.419,10.315,10.394,185194,0
2005-10-17,10.414,10.423,10.315,10.356,178311,0
2005-10-18,10.374,10.406,10.119,10.181,174029,0
2005-10-19,10.21,10.302,10.163,10.175,222242,0
2005-10-20,10.197,10.388,10.128,10.259,211997,0
2005-10-21,10.215,10.324,10.21,10.236,168073,0
2005-10-24,10.236,10.24,10.131,10.231,250153,0
2005-10-25,10.259,10.337,10.181,10.289,194500,0
2005-10-26,10.315,10.406,10.21,10.21,275655,0
2005-10-27,10.226,10.236,10.153,10.22,190598,0
2005-10-28,10.153,10.448,10.147,10.37,247740,0
2005-10-31,10.35,10.414,10.274,10.289,150201,0
2005-11-01,10.289,10.37,10.22,10.329,187804,0
2005-11-02,10.388,10.41,10.309,10.363,143137,0
2005-11-03,10.398,10.419,10.324,10.381,139419,0
2005-11-04,10.398,10.469,10.37,10.398,165653,0
2005-11-07,10.398,10.481,10.398,10.481,121914,0
2005-11-08,10.481,10.481,10.363,10.406,177753,0
2005-11-09,10.429,10.448,10.381,10.448,123593,0
2005-11-10,10.419,10.469,10.315,10.374,139039,0
2005-11-11,10.35,10.403,10.337,10.343,129734,0
2005-11-14,10.324,10.394,10.315,10.324,160809,0
2005-11-15,10.318,10.337,10.153,10.153,446148,0
2005-11-16,10.158,10.203,9.831,10.123,491749,0
2005-11-17,10.112,10.289,9.954,10.102,351970,0
2005-11-18,10.191,10.203,9.978,10.086,344525,0
2005-11-21,9.992,10.068,9.831,9.992,518740,0
2005-11-22,9.992,10.03,9.885,9.973,352893,0
2005-11-23,9.983,10.102,9.954,10.024,336889,0
2005-11-25,9.949,10.063,9.939,9.983,150944,0
2005-11-28,9.944,10.039,9.944,10.005,353264,0
2005-11-29,9.978,10.119,9.939,9.978,530278,0
2005-11-30,9.973,10.011,9.939,9.973,465135,0
2005-12-01,9.999,10.153,9.949,9.992,519110,0
2005-12-02,9.992,10.153,9.983,10.039,298179,0
2005-12-05,10.015,10.045,9.831,9.933,337636,0
2005-12-06,9.842,9.983,9.831,9.918,563782,0
2005-12-07,9.898,9.986,9.835,9.898,480585,0
2005-12-08,9.869,9.968,9.757,9.802,452291,0
2005-12-09,9.796,9.885,9.757,9.824,452291,0
2005-12-12,9.831,9.914,9.616,9.668,882800,0
2005-12-13,9.544,9.681,9.4551,9.564,970845,0
2005-12-14,9.564,9.858,9.55,9.751,652010,0
2005-12-15,9.751,9.939,9.728,9.939,696122,0
2005-12-16,9.939,10.074,9.831,9.968,636181,0
2005-12-19,9.708,9.717,9.4452,9.4502,637303,0
2005-12-20,9.4422,9.4849,9.2249,9.2685,915560,0
2005-12-21,9.1679,9.3935,9.1679,9.3748,999130,0
2005-12-22,9.3748,9.4152,9.2249,9.2918,1043056,0
2005-12-23,9.2962,9.4551,9.2364,9.3669,870524,0
2005-12-27,9.3984,9.4102,9.2918,9.3935,723288,0
2005-12-28,9.469,9.469,9.2685,9.3236,812629,0
2005-12-29,9.3236,9.564,9.2443,9.4799,1341606,0
2005-12-30,9.4799,9.554,9.3748,9.538,1079536,0
2006-01-03,9.4978,9.777,9.4978,9.751,256302,0
2006-01-04,9.751,9.914,9.704,9.852,351970,0
2006-01-05,9.908,9.933,9.842,9.914,256853,0
2006-01-06,9.914,9.978,9.866,9.898,293714,0
2006-01-09,9.949,10.011,9.898,9.914,319022,0
2006-01-10,9.898,9.992,9.842,9.961,295752,0
2006-01-11,9.983,10.086,9.968,10.086,299290,0
2006-01-12,10.074,10.128,9.999,10.081,276773,0
2006-01-13,10.045,10.112,10.005,10.112,274723,0
2006-01-17,10.074,10.096,9.858,10.033,313439,0
2006-01-18,9.939,10.005,9.866,10.005,224473,0
2006-01-19,10.024,10.096,9.939,9.986,248477,0
2006-01-20,9.983,10.058,9.949,9.968,286079,0
2006-01-23,10.015,10.015,9.939,9.999,232659,0
2006-01-24,10.02,10.051,9.968,9.983,308967,0
2006-01-25,10.015,10.045,9.908,9.986,297057,0
2006-01-26,9.992,10.033,9.875,9.929,285520,0
2006-01-27,9.978,10.011,9.842,9.908,284591,0
2006-01-30,9.914,10.045,9.891,9.939,276959,0
2006-01-31,9.939,10.045,9.939,10.015,273793,0
2006-02-01,10.015,10.058,9.978,10.051,223534,0
2006-02-02,9.999,10.045,9.961,9.961,296873,0
2006-02-03,9.973,9.992,9.939,9.983,173281,0
2006-02-06,9.992,9.992,9.939,9.973,250898,0
2006-02-07,9.986,9.986,9.914,9.968,226704,0
2006-02-08,9.968,10.015,9.944,10.011,207902,0
2006-02-09,9.929,9.986,9.908,9.961,326098,0
2006-02-10,9.968,9.978,9.914,9.939,245127,0
2006-02-13,9.939,9.944,9.842,9.918,266907,0
2006-02-14,9.852,9.929,9.835,9.898,280312,0
2006-02-15,9.914,9.933,9.866,9.914,215907,0
2006-02-16,9.914,9.999,9.875,9.983,225585,0
2006-02-17,10.02,10.02,9.908,9.992,207719,0
2006-02-21,10.068,10.074,9.949,10.058,303575,0
2006-02-22,10.074,10.203,10.005,10.074,390683,0
2006-02-23,10.074,10.128,9.992,10.102,445405,0
2006-02-24,10.153,10.175,10.091,10.175,280866,0
2006-02-27,10.175,10.181,10.081,10.102,375607,0
2006-02-28,10.128,10.153,10.033,10.153,389565,0
2006-03-01,10.153,10.257,10.112,10.236,347503,0
2006-03-02,10.21,10.274,10.171,10.21,418599,0
2006-03-03,10.236,10.289,10.112,10.289,295752,0
2006-03-06,10.289,10.292,10.171,10.203,327210,0
2006-03-07,10.203,10.215,10.081,10.197,369088,0
2006-03-08,10.226,10.318,10.186,10.283,561922,0
2006-03-09,10.374,10.398,9.777,10.296,477788,0
2006-03-10,10.315,10.356,10.266,10.318,323861,0
2006-03-13,10.37,10.414,10.329,10.363,538842,0
2006-03-14,10.398,10.423,10.363,10.423,398499,0
2006-03-15,10.469,10.481,10.367,10.388,452851,0
2006-03-16,10.398,10.481,10.367,10.414,457878,0
2006-03-17,10.44,10.476,10.419,10.462,305995,0
2006-03-20,10.481,10.523,10.448,10.506,367042,0
2006-03-21,10.506,10.506,10.406,10.44,394592,0
2006-03-22,10.197,10.203,10.096,10.147,441494,0
2006-03-23,10.081,10.112,9.939,9.973,520226,0
2006-03-24,9.999,10.015,9.914,9.983,379700,0
2006-03-27,9.944,9.992,9.885,9.933,400551,0
2006-03-28,10.02,10.024,9.898,9.908,480214,0
2006-03-29,9.986,10.045,9.939,9.992,304130,0
2006-03-30,10.045,10.074,9.978,9.986,251462,0
2006-03-31,10.181,10.181,10.02,10.045,384730,0
2006-04-03,10.123,10.283,10.024,10.251,703558,0
2006-04-04,10.231,10.236,10.147,10.186,272679,0
2006-04-05,10.186,10.21,10.137,10.163,234338,0
2006-04-06,10.181,10.186,10.109,10.109,201764,0
2006-04-07,10.158,10.22,10.033,10.086,307854,0
2006-04-10,10.024,10.063,9.939,10.005,275471,0
2006-04-11,9.986,10.051,9.939,9.986,290915,0
2006-04-12,9.949,9.992,9.902,9.914,298179,0
2006-04-13,9.898,9.914,9.847,9.88,287002,0
2006-04-17,9.898,9.914,9.646,9.722,346761,0
2006-04-18,9.738,9.796,9.668,9.681,384912,0
2006-04-19,9.694,9.808,9.653,9.796,370952,0
2006-04-20,9.816,9.939,9.811,9.88,272863,0
2006-04-21,9.944,10.011,9.847,9.929,276218,0
2006-04-24,9.918,9.968,9.858,9.918,272679,0
2006-04-25,9.944,9.954,9.738,9.869,358670,0
2006-04-26,9.898,9.908,9.751,9.796,344707,0
2006-04-27,9.808,9.811,9.728,9.802,252761,0
2006-04-28,9.802,9.858,9.785,9.852,237876,0
2006-05-01,9.88,9.939,9.866,9.923,264115,0
2006-05-02,9.968,9.986,9.914,9.933,184453,0
2006-05-03,9.944,9.968,9.908,9.954,234893,0
2006-05-04,10.058,10.063,9.944,9.992,237130,0
2006-05-05,10.045,10.058,9.968,9.986,268206,0
2006-05-08,10.015,10.02,9.918,9.954,244015,0
2006-05-09,10.011,10.011,9.866,9.88,338754,0
2006-05-10,9.866,9.923,9.831,9.891,315302,0
2006-05-11,9.858,9.908,9.811,9.811,281799,0
2006-05-12,9.816,9.842,9.763,9.79,312880,0
2006-05-15,9.738,9.811,9.698,9.808,309712,0
2006-05-16,9.842,9.923,9.821,9.858,335774,0
2006-05-17,9.858,9.858,9.662,9.751,357548,0
2006-05-18,9.852,9.866,9.745,9.763,272863,0
2006-05-19,9.777,9.802,9.708,9.738,223534,0
2006-05-22,9.757,9.757,9.533,9.579,435916,0
2006-05-23,9.668,9.668,9.55,9.55,464200,0
2006-05-24,9.55,9.616,9.4152,9.511,421949,0
2006-05-25,9.573,9.688,9.511,9.681,428276,0
2006-05-26,9.763,9.824,9.681,9.698,255737,0
2006-05-30,9.694,9.698,9.4641,9.533,213118,0
2006-05-31,9.568,9.698,9.55,9.698,311575,0
2006-06-01,9.777,9.866,9.704,9.745,330377,0
2006-06-02,9.802,9.885,9.738,9.885,285705,0
2006-06-05,9.914,9.954,9.858,9.885,274536,0
2006-06-06,9.949,10.011,9.869,9.914,318835,0
2006-06-07,9.918,9.992,9.885,9.986,257790,0
2006-06-08,10.033,10.058,9.808,9.908,346385,0
2006-06-09,9.986,9.986,9.866,9.929,152628,0
2006-06-12,10.024,10.024,9.728,9.777,210882,0
2006-06-13,9.751,9.757,9.646,9.745,274536,0
2006-06-14,9.772,9.772,9.633,9.704,232470,0
2006-06-15,9.704,9.852,9.704,9.842,177378,0
2006-06-16,9.902,9.902,9.722,9.866,303942,0
2006-06-19,9.88,9.908,9.79,9.869,252394,0
2006-06-20,9.902,9.902,9.785,9.811,222242,0
2006-06-21,9.616,9.622,9.544,9.56,281799,0
2006-06-22,9.56,9.588,9.4551,9.505,306551,0
2006-06-23,9.544,9.605,9.469,9.564,289062,0
2006-06-26,9.573,9.622,9.475,9.579,307301,0
2006-06-27,9.633,9.668,9.4799,9.56,379331,0
2006-06-28,9.538,9.593,9.4551,9.475,254062,0
2006-06-29,9.533,9.622,9.469,9.622,315302,0
2006-06-30,9.811,9.811,9.722,9.777,346761,0
2006-07-03,9.722,9.961,9.722,9.891,462155,0
2006-07-05,9.944,9.944,9.847,9.88,164722,0
2006-07-06,9.885,9.929,9.835,9.847,199159,0
2006-07-07,9.88,9.88,9.728,9.77,172726,0
2006-07-10,9.831,9.858,9.733,9.796,180171,0
2006-07-11,9.824,9.885,9.802,9.811,257226,0
2006-07-12,9.802,9.88,9.722,9.745,285520,0
2006-07-13,9.722,9.796,9.694,9.757,237500,0
2006-07-14,9.777,9.821,9.708,9.722,261691,0
2006-07-17,9.777,9.785,9.704,9.704,261327,0
2006-07-18,9.708,9.722,9.568,9.573,358298,0
2006-07-19,9.609,9.713,9.573,9.668,353083,0
2006-07-20,9.673,9.694,9.616,9.616,253879,0
2006-07-21,9.633,9.64,9.538,9.55,300223,0
2006-07-24,9.626,9.646,9.55,9.646,278257,0
2006-07-25,9.668,9.713,9.646,9.694,259088,0
2006-07-26,9.713,9.858,9.713,9.802,269140,0
2006-07-27,9.802,9.885,9.785,9.869,228010,0
2006-07-28,9.923,9.986,9.875,9.986,294454,0
2006-07-31,10.015,10.02,9.923,10.015,287570,0
2006-08-01,10.015,10.015,9.939,9.973,300039,0
2006-08-02,9.992,10.068,9.968,10.063,270818,0
2006-08-03,10.068,10.143,9.992,10.102,403896,0
2006-08-04,10.181,10.181,10.096,10.158,325911,0
2006-08-07,10.186,10.186,10.068,10.112,358858,0
2006-08-08,10.171,10.21,10.128,10.191,343216,0
2006-08-09,10.203,10.245,10.163,10.22,405756,0
2006-08-10,10.186,10.251,10.137,10.21,316418,0
2006-08-11,10.274,10.289,10.171,10.236,250525,0
2006-08-14,10.283,10.283,10.21,10.278,399240,0
2006-08-15,10.315,10.343,10.266,10.318,352893,0
2006-08-16,10.356,10.367,10.24,10.266,402594,0
2006-08-17,10.292,10.302,10.215,10.22,323861,0
2006-08-18,10.259,10.289,10.21,10.274,292964,0
2006-08-21,10.302,10.302,10.236,10.266,343216,0
2006-08-22,10.296,10.35,10.24,10.302,288307,0
2006-08-23,10.363,10.41,10.274,10.309,386214,0
2006-08-24,10.324,10.388,10.236,10.278,479651,0
2006-08-25,10.289,10.309,10.21,10.24,336337,0
2006-08-28,10.215,10.245,10.181,10.226,393660,0
2006-08-29,10.257,10.315,10.203,10.289,366114,0
2006-08-30,10.315,10.419,10.289,10.419,316980,0
2006-08-31,10.455,10.481,10.403,10.448,352343,0
2006-09-01,10.476,10.481,10.435,10.476,239173,0
2006-09-05,10.481,10.506,10.448,10.486,315114,0
2006-09-06,10.486,10.496,10.367,10.37,242528,0
2006-09-07,10.356,10.403,10.283,10.296,313815,0
2006-09-08,10.37,10.469,10.318,10.403,275655,0
2006-09-11,10.406,10.511,10.406,10.448,266538,0
2006-09-12,10.476,10.532,10.462,10.532,333907,0
2006-09-13,10.549,10.587,10.511,10.535,350110,0
2006-09-14,10.506,10.549,10.492,10.506,313632,0
2006-09-15,10.573,10.573,10.496,10.542,251462,0
2006-09-18,10.592,10.615,10.519,10.58,285336,0
2006-09-19,10.587,10.605,10.523,10.587,405196,0
2006-09-20,10.343,10.343,10.171,10.215,471652,0
2006-09-21,10.215,10.337,10.191,10.337,318465,0
2006-09-22,10.419,10.419,10.318,10.381,288125,0
2006-09-25,10.381,10.414,10.315,10.324,333722,0
2006-09-26,10.37,10.419,10.236,10.259,538099,0
2006-09-27,10.309,10.394,10.289,10.309,442242,0
2006-09-28,10.309,10.414,10.274,10.315,368910,0
2006-09-29,10.469,10.469,10.37,10.403,431445,0
2006-10-02,10.455,10.515,10.414,10.496,285705,0
2006-10-03,10.567,10.567,10.455,10.528,383241,0
2006-10-04,10.58,10.587,10.486,10.506,325720,0
2006-10-05,10.492,10.515,10.414,10.462,272305,0
2006-10-06,10.515,10.523,10.374,10.403,249040,0
2006-10-09,10.414,10.535,10.41,10.469,282726,0
2006-10-10,10.528,10.549,10.423,10.496,354015,0
2006-10-11,10.501,10.549,10.462,10.481,387889,0
2006-10-12,10.528,10.555,10.455,10.528,330377,0
2006-10-13,10.605,10.61,10.506,10.587,262252,0
2006-10-16,10.662,10.687,10.542,10.599,304882,0
2006-10-17,10.599,10.623,10.496,10.542,323494,0
2006-10-18,10.496,10.703,10.469,10.662,432746,0
2006-10-19,10.662,10.73,10.619,10.703,361084,0
2006-10-20,10.723,10.734,10.693,10.723,444658,0
2006-10-23,10.723,10.73,10.615,10.633,295384,0
2006-10-24,10.662,10.693,10.555,10.592,313068,0
2006-10-25,10.629,10.668,10.528,10.56,282911,0
2006-10-26,10.599,10.599,10.506,10.532,286079,0
2006-10-27,10.56,10.633,10.528,10.633,297247,0
2006-10-30,10.662,10.714,10.623,10.714,264858,0
2006-10-31,10.714,10.723,10.65,10.71,415624,0
2006-11-01,10.714,10.714,10.641,10.656,238802,0
2006-11-02,10.646,10.646,10.511,10.629,284591,0
2006-11-03,10.629,10.687,10.535,10.56,259838,0
2006-11-06,10.58,10.623,10.511,10.523,323307,0
2006-11-07,10.549,10.567,10.492,10.528,378215,0
2006-11-08,10.528,10.58,10.486,10.528,242890,0
2006-11-09,10.496,10.519,10.302,10.363,537168,0
2006-11-10,10.343,10.429,10.318,10.388,311020,0
2006-11-13,10.41,10.519,10.394,10.515,302272,0
2006-11-14,10.519,10.623,10.455,10.476,351221,0
2006-11-15,10.448,10.496,10.394,10.481,321445,0
2006-11-16,10.486,10.61,10.476,10.542,393103,0
2006-11-17,10.519,10.587,10.496,10.542,263926,0
2006-11-20,10.615,10.668,10.592,10.633,450801,0
2006-11-21,10.629,10.639,10.532,10.587,316044,0
2006-11-22,10.587,10.623,10.528,10.573,341727,0
2006-11-24,10.532,10.592,10.515,10.528,125449,0
2006-11-27,10.501,10.555,10.343,10.515,738182,0
2006-11-28,10.515,10.641,10.496,10.633,333907,0
2006-11-29,10.639,10.714,10.61,10.656,381374,0
2006-11-30,10.687,10.703,10.599,10.615,330562,0
2006-12-01,10.639,10.734,10.623,10.714,252394,0
2006-12-04,10.693,10.746,10.682,10.746,294273,0
2006-12-05,10.746,10.746,10.693,10.698,362392,0
2006-12-06,10.718,10.746,10.693,10.742,278815,0
2006-12-07,10.746,10.781,10.703,10.757,319576,0
2006-12-08,10.811,10.883,10.772,10.82,325911,0
2006-12-11,10.858,10.892,10.772,10.877,365745,0
2006-12-12,10.892,10.982,10.825,10.864,361273,0
2006-12-13,10.864,10.877,10.781,10.834,468667,0
2006-12-14,10.892,10.942,10.84,10.942,366488,0
2006-12-15,10.947,11.017,10.936,11.017,238802,0
2006-12-18,11.035,11.095,10.959,11.072,318835,0
2006-12-19,11.09,11.149,10.975,11.035,311020,0
2006-12-20,10.811,10.811,10.723,10.751,578114,0
2006-12-21,10.777,10.8,10.693,10.73,346571,0
2006-12-22,10.71,10.781,10.703,10.766,185753,0
2006-12-26,10.831,10.988,10.831,10.936,308967,0
2006-12-27,10.936,11.017,10.851,10.995,244942,0
2006-12-28,11.007,11.011,10.887,10.887,213675,0
2006-12-29,10.988,10.988,10.926,10.942,275845,0
2007-01-03,10.916,10.916,10.751,10.772,307667,0
2007-01-04,10.718,10.8,10.682,10.693,281242,0
2007-01-05,10.718,10.734,10.506,10.515,349731,0
2007-01-08,10.599,10.714,10.528,10.65,349360,0
2007-01-09,10.623,10.834,10.623,10.834,267096,0
2007-01-10,10.834,10.942,10.8,10.892,282169,0
2007-01-11,10.892,10.975,10.834,10.84,415065,0
2007-01-12,10.851,10.959,10.834,10.858,258531,0
2007-01-16,10.82,10.897,10.757,10.864,255553,0
2007-01-17,10.834,10.936,10.811,10.831,266538,0
2007-01-18,10.805,10.954,10.777,10.8,413388,0
2007-01-19,10.805,10.892,10.766,10.805,291103,0
2007-01-22,10.794,10.892,10.777,10.846,340985,0
2007-01-23,10.8,10.851,10.781,10.84,345454,0
2007-01-24,10.816,10.954,10.781,10.8,271930,0
2007-01-25,10.84,10.864,10.772,10.794,323861,0
2007-01-26,10.811,10.883,10.794,10.858,251462,0
2007-01-29,10.84,10.959,10.831,10.908,232846,0
2007-01-30,10.908,11.017,10.877,11.011,395150,0
2007-01-31,10.975,11.189,10.975,11.163,319576,0
2007-02-01,11.132,11.174,10.931,10.971,409292,0
2007-02-02,10.982,10.982,10.864,10.904,273237,0
2007-02-05,10.916,10.959,10.851,10.936,191706,0
2007-02-06,10.916,10.975,10.825,10.877,351594,0
2007-02-07,10.871,10.959,10.825,10.892,250898,0
2007-02-08,10.864,10.931,10.858,10.908,248106,0
2007-02-09,10.871,10.975,10.864,10.947,217955,0
2007-02-12,10.931,10.988,10.908,10.931,262621,0
2007-02-13,10.908,11.04,10.908,10.911,283742,0
2007-02-14,10.904,11.002,10.883,10.904,341223,0
2007-02-15,10.877,10.964,10.877,10.964,325168,0
2007-02-16,10.916,10.931,10.825,10.851,235268,0
2007-02-20,10.834,10.877,10.772,10.8,310649,0
2007-02-21,10.757,10.794,10.641,10.742,344897,0
2007-02-22,10.718,10.777,10.693,10.723,261691,0
2007-02-23,10.723,10.8,10.698,10.794,300968,0
2007-02-26,10.757,10.871,10.757,10.8,176622,0
2007-02-27,10.746,10.834,10.662,10.71,289427,0
2007-02-28,10.71,10.84,10.71,10.718,354389,0
2007-03-01,10.746,10.834,10.668,10.703,255737,0
2007-03-02,10.656,10.846,10.656,10.693,169748,0
2007-03-05,10.668,10.682,10.61,10.615,274910,0
2007-03-06,10.662,10.751,10.646,10.668,258531,0
2007-03-07,10.693,10.825,10.646,10.825,201952,0
2007-03-08,10.825,10.908,10.825,10.908,266159,0
2007-03-09,10.908,11.017,10.864,11.017,255737,0
2007-03-12,11.017,11.017,10.916,11.017,208649,0
2007-03-13,10.959,11.011,10.892,10.904,197671,0
2007-03-14,10.851,10.892,10.762,10.84,234707,0
2007-03-15,10.864,11.049,10.858,11.04,238984,0
2007-03-16,11.04,11.066,10.931,11.011,276218,0
2007-03-19,11.011,11.06,10.971,11.03,240847,0
2007-03-20,10.988,11.095,10.975,11.049,311766,0
2007-03-21,10.834,10.864,10.714,10.794,302830,0
2007-03-22,10.772,10.921,10.751,10.825,294273,0
2007-03-23,10.84,10.916,10.84,10.908,277891,0
2007-03-26,10.864,10.947,10.864,10.871,209768,0
2007-03-27,10.916,10.964,10.787,10.811,347131,0
2007-03-28,10.772,10.871,10.772,10.864,193761,0
2007-03-29,10.871,10.936,10.82,10.936,150018,0
2007-03-30,11.124,11.124,10.959,11.023,306182,0
2007-04-02,11.011,11.06,10.926,10.971,205300,0
2007-04-03,10.959,11.04,10.911,10.916,235820,0
2007-04-04,10.904,10.926,10.864,10.897,172914,0
2007-04-05,10.897,10.926,10.871,10.892,209955,0
2007-04-09,10.892,10.947,10.864,10.936,149087,0
2007-04-10,10.911,10.988,10.911,10.982,157092,0
2007-04-11,10.959,11.023,10.911,10.942,186507,0
2007-04-12,10.942,11.011,10.916,10.926,179982,0
2007-04-13,10.916,10.942,10.858,10.887,261138,0
2007-04-16,10.887,10.959,10.851,10.959,186321,0
2007-04-17,10.942,11.002,10.883,10.904,214425,0
2007-04-18,10.904,10.954,10.887,10.908,194500,0
2007-04-19,10.883,10.931,10.851,10.877,226890,0
2007-04-20,10.877,11.007,10.877,10.975,271557,0
2007-04-23,10.975,11.017,10.908,10.959,226704,0
2007-04-24,10.942,10.988,10.911,10.926,252204,0
2007-04-25,10.916,10.988,10.916,10.959,213870,0
2007-04-26,11.017,11.03,10.947,11.017,255553,0
2007-04-27,11.023,11.035,10.988,11.023,163791,0
2007-04-30,11.002,11.043,10.911,10.916,185007,0
2007-05-01,10.942,10.954,10.8,10.84,254249,0
2007-05-02,10.825,10.936,10.8,10.911,187430,0
2007-05-03,10.911,10.975,10.883,10.883,319210,0
2007-05-04,10.908,10.942,10.877,10.897,156721,0
2007-05-07,10.908,10.954,10.883,10.936,192645,0
2007-05-08,10.936,10.936,10.811,10.851,293519,0
2007-05-09,10.851,10.921,10.846,10.908,172545,0
2007-05-10,10.883,10.908,10.851,10.904,150575,0
2007-05-11,10.887,10.936,10.887,10.892,153000,0
2007-05-14,10.883,10.921,10.877,10.921,174774,0
2007-05-15,10.921,10.954,10.877,10.897,175892,0
2007-05-16,10.887,10.964,10.887,10.931,186134,0
2007-05-17,10.936,10.982,10.825,10.84,353642,0
2007-05-18,10.846,10.926,10.825,10.846,241222,0
2007-05-21,10.851,10.916,10.851,10.883,249040,0
2007-05-22,10.871,10.904,10.751,10.825,254992,0
2007-05-23,10.84,10.887,10.825,10.84,302086,0
2007-05-24,10.883,10.908,10.825,10.834,325720,0
2007-05-25,10.846,10.851,10.805,10.831,162121,0
2007-05-29,10.883,10.975,10.871,10.947,172355,0
2007-05-30,10.921,10.975,10.911,10.975,204548,0
2007-05-31,10.936,10.995,10.921,10.964,203812,0
2007-06-01,10.964,11.017,10.947,10.988,218702,0
2007-06-04,10.959,11.03,10.959,11.023,199716,0
2007-06-05,10.964,11.06,10.964,11.002,202510,0
2007-06-06,11.002,11.007,10.864,10.921,244758,0
2007-06-07,10.921,10.926,10.8,10.846,150575,0
2007-06-08,10.811,10.904,10.772,10.883,183152,0
2007-06-11,10.883,10.947,10.864,10.904,194500,0
2007-06-12,10.908,10.908,10.825,10.825,166022,0
2007-06-13,10.834,11.007,10.811,10.947,207342,0
2007-06-14,10.954,11.023,10.926,11.023,176635,0
2007-06-15,11.017,11.09,10.964,10.971,216092,0
2007-06-18,11.002,11.095,10.982,11.09,220191,0
2007-06-19,11.06,11.129,11.043,11.113,287749,0
2007-06-20,10.883,10.904,10.777,10.781,328145,0
2007-06-21,10.781,10.825,10.587,10.662,464200,0
2007-06-22,10.619,10.662,10.567,10.599,235454,0
2007-06-25,10.535,10.573,10.374,10.423,381561,0
2007-06-26,10.423,10.511,10.419,10.419,182962,0
2007-06-27,10.419,10.469,10.266,10.469,243085,0
2007-06-28,10.448,10.532,10.414,10.419,292781,0
2007-06-29,10.762,10.762,10.481,10.501,328701,0
2007-07-02,10.455,10.56,10.455,10.56,264115,0
2007-07-03,10.528,10.646,10.528,10.61,136062,0
2007-07-05,10.535,10.605,10.515,10.549,261508,0
2007-07-06,10.555,10.573,10.511,10.528,164356,0
2007-07-09,10.496,10.555,10.419,10.435,277891,0
2007-07-10,10.435,10.435,10.374,10.398,220747,0
2007-07-11,10.381,10.476,10.374,10.419,213118,0
2007-07-12,10.419,10.506,10.419,10.469,131777,0
2007-07-13,10.363,10.448,10.363,10.44,246242,0
2007-07-16,10.501,10.501,10.37,10.381,205300,0
2007-07-17,10.381,10.423,10.318,10.337,255369,0
2007-07-18,10.302,10.309,10.033,10.163,501430,0
2007-07-19,10.22,10.283,10.171,10.226,271189,0
2007-07-20,10.171,10.236,10.051,10.096,299290,0
2007-07-23,10.102,10.197,10.081,10.163,400361,0
2007-07-24,10.128,10.147,9.88,9.88,539584,0
2007-07-25,9.933,9.978,9.79,9.914,479279,0
2007-07-26,9.875,9.875,9.2249,9.646,907742,0
2007-07-27,9.708,9.978,9.662,9.885,528414,0
2007-07-30,9.858,9.978,9.745,9.949,354950,0
2007-07-31,10.045,10.186,10.039,10.112,325350,0
2007-08-01,10.074,10.137,10.02,10.074,296316,0
2007-08-02,10.081,10.22,10.081,10.171,145920,0
2007-08-03,10.203,10.236,10.063,10.096,180731,0
2007-08-06,10.096,10.102,9.802,9.992,316227,0
2007-08-07,9.983,10.21,9.914,10.197,281242,0
2007-08-08,10.21,10.309,10.191,10.266,193945,0
2007-08-09,10.181,10.226,10.045,10.153,222052,0
2007-08-10,10.024,10.074,9.858,9.954,266159,0
2007-08-13,10.015,10.02,9.866,9.885,196175,0
2007-08-14,9.842,9.914,9.538,9.588,284032,0
2007-08-15,9.511,9.511,9.0961,9.1084,771496,0
2007-08-16,8.7289,9.0248,7.8158,8.9908,1482693,0
2007-08-17,9.3608,9.676,8.9562,9.616,867542,0
2007-08-20,9.722,9.816,9.676,9.717,333167,0
2007-08-21,9.77,9.811,9.676,9.751,316044,0
2007-08-22,9.79,9.918,9.79,9.875,324977,0
2007-08-23,9.944,9.986,9.847,9.939,246435,0
2007-08-24,9.978,10.119,9.968,10.091,247186,0
2007-08-27,10.119,10.197,10.02,10.033,249973,0
2007-08-28,10.068,10.112,9.816,9.816,261327,0
2007-08-29,9.811,10.102,9.811,9.999,295192,0
2007-08-30,9.944,10.086,9.777,9.824,336706,0
2007-08-31,9.902,10.015,9.898,9.992,158024,0
2007-09-04,10.02,10.074,9.986,10.011,171424,0
2007-09-05,9.992,10.058,9.939,10.011,204739,0
2007-09-06,10.091,10.163,9.999,10.137,230797,0
2007-09-07,9.983,10.109,9.939,9.968,255737,0
2007-09-10,9.968,10.039,9.858,9.933,318095,0
2007-09-11,9.918,10.102,9.918,9.986,256853,0
2007-09-12,9.933,10.112,9.933,10.091,134939,0
2007-09-13,10.147,10.236,10.123,10.158,158953,0
2007-09-14,10.163,10.186,10.068,10.096,238617,0
2007-09-17,10.102,10.109,9.999,10.051,182032,0
2007-09-18,10.091,10.257,10.081,10.215,287002,0
2007-09-19,10.011,10.051,9.77,9.796,397196,0
2007-09-20,9.77,9.858,9.733,9.733,217955,0
2007-09-21,9.757,9.852,9.751,9.79,179796,0
2007-09-24,9.79,9.88,9.681,9.704,280122,0
2007-09-25,9.708,9.763,9.673,9.717,292592,0
2007-09-26,9.751,9.802,9.657,9.657,242706,0
2007-09-27,9.662,9.757,9.662,9.694,273237,0
2007-09-28,9.831,9.831,9.662,9.745,308038,0
2007-10-01,9.713,9.944,9.713,9.808,277891,0
2007-10-02,9.808,9.875,9.777,9.842,297990,0
2007-10-03,9.831,9.923,9.808,9.908,404274,0
2007-10-04,9.891,9.986,9.852,9.939,225771,0
2007-10-05,10.02,10.039,9.978,9.992,192457,0
2007-10-08,9.939,9.992,9.835,9.835,165470,0
2007-10-09,9.914,9.954,9.745,9.824,386027,0
2007-10-10,9.824,9.869,9.785,9.852,258715,0
2007-10-11,9.852,9.929,9.704,9.704,238617,0
2007-10-12,9.717,9.808,9.681,9.681,235084,0
2007-10-15,9.698,9.733,9.538,9.538,290172,0
2007-10-16,9.517,9.593,9.4551,9.475,323494,0
2007-10-17,9.538,9.609,9.3748,9.4641,331311,0
2007-10-18,9.469,9.538,9.4452,9.4909,262066,0
2007-10-19,9.4353,9.511,9.2685,9.2685,368724,0
2007-10-22,9.1679,9.3324,9.1438,9.2685,412838,0
2007-10-23,9.3471,9.4102,9.307,9.3797,487652,0
2007-10-24,9.3797,9.4551,9.3177,9.3669,287379,0
2007-10-25,9.3748,9.4909,9.3383,9.4323,347131,0
2007-10-26,9.4353,9.56,9.4353,9.544,350110,0
2007-10-29,9.609,9.609,9.4978,9.538,314370,0
2007-10-30,9.4591,9.564,9.4551,9.4978,290915,0
2007-10-31,9.4849,9.584,9.4849,9.544,238239,0
2007-11-01,9.4641,9.538,9.4452,9.4452,299309,0
2007-11-02,9.511,9.517,9.3856,9.4452,444658,0
2007-11-05,9.777,9.777,9.3324,9.4044,348253,0
2007-11-06,9.4551,9.4551,9.3471,9.4044,383053,0
2007-11-07,9.3935,9.4152,9.2685,9.2734,395706,0
2007-11-08,9.2685,9.3011,9.1438,9.2685,459551,0
2007-11-09,9.2249,9.2249,9.1543,9.1601,358298,0
2007-11-12,9.1314,9.249,8.8311,8.8929,646048,0
2007-11-13,8.9046,9.0107,8.864,8.971,658706,0
2007-11-14,8.9843,9.0961,8.9843,9.0163,360719,0
2007-11-15,8.9141,9.0419,8.8455,8.8715,555034,0
2007-11-16,8.8974,8.9589,8.8347,8.9141,347503,0
2007-11-19,8.8715,8.8929,8.7803,8.8024,306737,0
2007-11-20,8.7398,8.9177,8.7029,8.8081,620183,0
2007-11-21,8.6599,8.8585,8.6327,8.6383,469302,0
2007-11-23,8.6947,8.864,8.6947,8.7803,217211,0
2007-11-26,8.8347,8.8519,8.6529,8.7001,445405,0
2007-11-27,9.564,9.564,8.6529,8.7029,656292,0
2007-11-28,8.7029,9.0419,8.7029,8.8974,586113,0
2007-11-29,8.8715,9.0362,8.864,8.9242,567507,0
2007-11-30,9.4044,9.4044,9.0305,9.0598,563038,0
2007-12-03,8.971,9.193,8.971,9.1131,505528,0
2007-12-04,9.193,9.2685,9.0598,9.2685,595792,0
2007-12-05,9.4323,9.4323,9.2443,9.3236,469604,0
2007-12-06,9.3471,9.4452,9.2549,9.3797,700213,0
2007-12-07,9.4641,9.573,9.4201,9.4502,557081,0
2007-12-10,9.475,9.538,9.3748,9.4353,716639,0
2007-12-11,9.3669,9.4799,9.221,9.2287,596729,0
2007-12-12,9.4044,9.4323,9.2142,9.3119,711011,0
2007-12-13,9.2549,9.3177,9.2046,9.2918,480399,0
2007-12-14,9.2918,9.2962,9.193,9.2142,542566,0
2007-12-17,9.1872,9.2443,9.0904,9.1314,617574,0
2007-12-18,9.1872,9.221,8.9439,9.0475,713985,0
2007-12-19,9.1026,9.1601,9.0163,9.0248,691274,0
2007-12-20,8.8227,8.8347,8.6229,8.6529,1187118,0
2007-12-21,8.6529,8.8347,8.6529,8.8024,1208304,0
2007-12-24,8.7857,8.9298,8.7857,8.9177,703587,0
2007-12-26,8.9177,9.0209,8.8974,8.9843,1139267,0
2007-12-27,8.971,8.9908,8.8715,8.8974,938708,0
2007-12-28,8.971,9.0049,8.8929,8.9908,876670,0
2007-12-31,8.9908,9.1601,8.9177,9.1026,1142435,0
2008-01-02,9.1371,9.2104,9.0107,9.1487,462058,0
2008-01-03,9.2142,9.3177,9.1834,9.3119,419346,0
2008-01-04,9.3119,9.3119,9.1314,9.1487,265602,0
2008-01-07,9.1795,9.1795,9.0248,9.0362,443113,0
2008-01-08,9.0248,9.1997,9.0248,9.0732,556181,0
2008-01-09,9.0475,9.1026,8.9242,9.1026,377653,0
2008-01-10,9.0904,9.307,9.0598,9.2734,345579,0
2008-01-11,9.307,9.307,9.1371,9.1834,231300,0
2008-01-14,9.2287,9.2617,9.1997,9.2443,227185,0
2008-01-15,9.1679,9.2104,9.1084,9.1371,167172,0
2008-01-16,9.1314,9.1747,9.0648,9.1218,228168,0
2008-01-17,9.1601,9.1679,8.864,8.877,359846,0
2008-01-18,8.9177,8.9645,8.6893,8.7133,327993,0
2008-01-22,8.4506,8.6446,8.2195,8.5119,624638,0
2008-01-23,8.5119,8.7454,8.2851,8.7133,403074,0
2008-01-24,8.7674,8.971,8.7516,8.9177,280195,0
2008-01-25,9.0362,9.0542,8.8715,8.877,351221,0
2008-01-28,8.8874,9.0049,8.8227,8.9991,297195,0
2008-01-29,9.0475,9.0685,9.0107,9.0419,269361,0
2008-01-30,9.0542,9.2287,9.0107,9.1314,610125,0
2008-01-31,9.117,9.3236,9.0542,9.2918,432859,0
2008-02-01,9.3177,9.3984,9.2962,9.3669,241857,0
2008-02-04,9.3984,9.3984,9.2685,9.2685,214864,0
2008-02-05,9.2287,9.249,9.0209,9.0209,317961,0
2008-02-06,9.0732,9.1314,8.9141,8.9141,330562,0
2008-02-07,8.8929,9.0542,8.8817,9.0248,262812,0
2008-02-08,8.9775,9.0163,8.8974,8.9505,213118,0
2008-02-11,8.971,9.0791,8.9505,9.0648,259259,0
2008-02-12,9.117,9.2142,9.1026,9.1314,222611,0
2008-02-13,9.1872,9.2249,9.0838,9.1026,287781,0
2008-02-14,9.1218,9.1314,8.864,8.8874,358751,0
2008-02-15,8.8116,8.8116,8.7073,8.7637,299104,0
2008-02-19,8.8347,8.9298,8.8116,8.864,264676,0
2008-02-20,8.8081,8.9298,8.7574,8.9298,203626,0
2008-02-21,8.8974,8.9439,8.7857,8.8311,296316,0
2008-02-22,8.8817,8.8874,8.7516,8.8817,193886,0
2008-02-25,8.877,9.0248,8.864,8.9991,258900,0
2008-02-26,8.9242,9.1026,8.9242,9.0791,266907,0
2008-02-27,9.0163,9.0961,8.9645,9.0732,214310,0
2008-02-28,9.0475,9.0961,9.0209,9.0305,154489,0
2008-02-29,8.9505,8.9843,8.864,8.8874,186980,0
2008-03-03,8.9177,8.9177,8.8172,8.8715,164107,0
2008-03-04,8.8398,8.8874,8.7574,8.7574,289062,0
2008-03-05,8.8347,8.9177,8.7857,8.8874,269698,0
2008-03-06,8.8116,8.9242,8.8081,8.8116,499935,0
2008-03-07,8.7674,8.8227,8.6229,8.7241,449651,0
2008-03-10,8.6793,8.6793,8.4727,8.5397,438207,0
2008-03-11,8.6446,8.8116,8.5745,8.7637,259521,0
2008-03-12,8.7398,8.9177,8.7133,8.7289,269140,0
2008-03-13,8.6793,8.7289,8.5397,8.6717,313290,0
2008-03-14,8.7343,8.7454,8.5119,8.5976,273050,0
2008-03-17,8.4904,8.5252,8.326,8.4143,395148,0
2008-03-18,8.4956,8.6845,8.4557,8.6717,306244,0
2008-03-19,8.3933,8.5457,8.241,8.4048,436283,0
2008-03-20,8.3585,8.4506,8.3104,8.4444,276904,0
2008-03-24,8.4851,8.5857,8.4672,8.5119,316147,0
2008-03-25,8.5165,8.5299,8.4506,8.5165,213751,0
2008-03-26,8.535,8.5745,8.4557,8.4557,308188,0
2008-03-27,8.5119,8.571,8.4904,8.4904,203570,0
2008-03-28,8.4851,8.5647,8.4339,8.4904,182962,0
2008-03-31,8.6492,8.6492,8.5165,8.535,346250,0
2008-04-01,8.5745,8.7574,8.5745,8.7454,251462,0
2008-04-02,8.7189,8.7857,8.6845,8.7574,210325,0
2008-04-03,8.7454,8.8347,8.6793,8.7914,233753,0
2008-04-04,8.8116,8.8398,8.6845,8.7001,226620,0
2008-04-07,8.7914,8.8585,8.7241,8.7516,270634,0
2008-04-08,8.7029,8.7857,8.6492,8.6529,191611,0
2008-04-09,8.6793,8.7001,8.535,8.5457,156527,0
2008-04-10,8.5857,8.6947,8.5457,8.5857,174246,0
2008-04-11,8.5583,8.5857,8.4672,8.4672,195988,0
2008-04-14,8.4727,8.5299,8.4215,8.4215,187695,0
2008-04-15,8.5063,8.5119,8.4339,8.4956,144105,0
2008-04-16,8.5252,8.7454,8.5252,8.7454,207670,0
2008-04-17,8.6529,8.7986,8.6446,8.7803,197696,0
2008-04-18,8.8347,8.8874,8.8227,8.8398,248399,0
2008-04-21,8.8081,8.8817,8.7574,8.864,285036,0
2008-04-22,8.8227,8.864,8.7637,8.7914,162016,0
2008-04-23,8.7674,8.9102,8.7674,8.8874,207138,0
2008-04-24,8.8929,8.9589,8.7516,8.9505,468853,0
2008-04-25,8.9298,9.0362,8.877,9.0209,209338,0
2008-04-28,9.0598,9.0648,8.9991,9.0209,165078,0
2008-04-29,8.9965,9.0209,8.877,8.9141,194842,0
2008-04-30,8.9589,9.0163,8.9102,8.9141,247743,0
2008-05-01,8.9177,9.0838,8.9046,9.0838,201955,0
2008-05-02,9.1257,9.1257,9.0305,9.1026,223198,0
2008-05-05,9.0791,9.0904,8.971,8.9775,196222,0
2008-05-06,8.971,9.0542,8.9645,9.0107,169290,0
2008-05-07,9.0163,9.0648,8.864,8.8817,348468,0
2008-05-08,8.9177,9.0904,8.9141,9.0791,248716,0
2008-05-09,9.0419,9.1747,9.0107,9.1026,335037,0
2008-05-12,9.1131,9.2046,9.1131,9.1872,173121,0
2008-05-13,9.1371,9.1747,9.1131,9.1438,252775,0
2008-05-14,9.1371,9.2861,9.1371,9.193,232312,0
2008-05-15,9.1543,9.2326,9.1438,9.2326,243732,0
2008-05-16,9.193,9.249,9.1679,9.221,208527,0
2008-05-19,9.2249,9.3177,9.2046,9.2549,211985,0
2008-05-20,9.2142,9.2249,9.1371,9.2142,200419,0
2008-05-21,9.1872,9.1997,9.0163,9.0419,293279,0
2008-05-22,9.0598,9.1218,9.0305,9.1084,215047,0
2008-05-23,9.0791,9.1026,8.9775,9.0163,239989,0
2008-05-27,9.0248,9.1314,9.0107,9.1314,251064,0
2008-05-28,9.1314,9.2104,9.1314,9.2046,242124,0
2008-05-29,9.2046,9.3285,9.2046,9.2617,197748,0
2008-05-30,9.3236,9.4102,9.2443,9.4044,244604,0
2008-06-02,9.3856,9.426,9.2685,9.4102,310273,0
2008-06-03,9.4044,9.4849,9.4044,9.4591,315769,0
2008-06-04,9.4551,9.533,9.4152,9.475,212558,0
2008-06-05,9.4591,9.533,9.4323,9.469,286799,0
2008-06-06,9.4502,9.4641,9.3431,9.3748,227470,0
2008-06-09,9.4353,9.4641,9.3285,9.3431,267482,0
2008-06-10,9.3236,9.4044,9.3177,9.3984,281434,0
2008-06-11,9.3984,9.4044,9.2617,9.2617,265658,0
2008-06-12,9.3177,9.3669,9.3011,9.3236,159896,0
2008-06-13,9.3748,9.4044,9.2962,9.3471,165226,0
2008-06-16,9.355,9.4452,9.3471,9.4422,125733,0
2008-06-17,9.4551,9.538,9.4551,9.505,203677,0
2008-06-18,9.4799,9.4909,9.3935,9.4452,218610,0
2008-06-19,9.1487,9.1747,9.0107,9.0305,321743,0
2008-06-20,8.9991,9.0107,8.8398,8.9046,273536,0
2008-06-23,8.9562,8.971,8.8227,8.8817,251772,0
2008-06-24,8.864,8.864,8.7343,8.7986,241890,0
2008-06-25,8.8817,8.9775,8.8227,8.877,401505,0
2008-06-26,8.8227,8.8347,8.7289,8.7516,265274,0
2008-06-27,8.7029,8.7289,8.5857,8.7289,245464,0
2008-06-30,8.9046,8.9242,8.7914,8.7986,394562,0
2008-07-01,8.7343,8.9439,8.6492,8.9439,508193,0
2008-07-02,8.9991,8.9991,8.7986,8.8081,305097,0
2008-07-03,8.8264,8.8264,8.5397,8.603,216037,0
2008-07-07,8.6229,8.6446,8.326,8.3331,258591,0
2008-07-08,8.2851,8.4727,8.2135,8.4622,269789,0
2008-07-09,8.4727,8.603,8.4622,8.4727,183482,0
2008-07-10,8.4798,8.5119,8.3527,8.4143,179908,0
2008-07-11,8.3717,8.4001,8.1673,8.2246,332144,0
2008-07-14,8.2582,8.3104,7.9896,8.0377,301502,0
2008-07-15,7.9086,7.9516,7.6893,7.8057,418626,0
2008-07-16,7.7864,8.0588,7.7523,8.048,368629,0
2008-07-17,8.0855,8.2195,7.9662,8.1452,466982,0
2008-07-18,8.1619,8.1836,8.0805,8.1673,227387,0
2008-07-21,8.1673,8.2582,8.15,8.1989,202525,0
2008-07-22,8.1391,8.235,8.1282,8.235,181444,0
2008-07-23,8.3067,8.3933,8.2582,8.365,186012,0
2008-07-24,8.365,8.4048,8.2135,8.235,222831,0
2008-07-25,8.2644,8.3016,8.1989,8.2702,230784,0
2008-07-28,8.3104,8.3206,8.1235,8.1391,199689,0
2008-07-29,8.1391,8.2851,8.1391,8.2702,180810,0
2008-07-30,8.3378,8.4143,8.2806,8.3933,172994,0
2008-07-31,8.3378,8.4851,8.326,8.348,215542,0
2008-08-01,8.4048,8.4048,8.2756,8.348,154388,0
2008-08-04,8.348,8.3933,8.2702,8.2806,183371,0
2008-08-05,8.3419,8.41,8.3104,8.41,165352,0
2008-08-06,8.4048,8.4506,8.365,8.4339,193723,0
2008-08-07,8.41,8.41,8.2973,8.3206,160612,0
2008-08-08,8.3016,8.4398,8.0588,8.4398,247916,0
2008-08-11,8.4171,8.5013,8.4048,8.4557,192946,0
2008-08-12,8.4506,8.4798,8.384,8.4048,231314,0
2008-08-13,8.4048,8.4398,8.348,8.4215,169900,0
2008-08-14,8.4048,8.4904,8.384,8.4444,207719,0
2008-08-15,8.4171,8.4672,8.4048,8.4444,165350,0
2008-08-18,8.4672,8.4727,8.3717,8.4001,199567,0
2008-08-19,8.3782,8.3885,8.3067,8.3527,245941,0
2008-08-20,8.41,8.4215,8.3206,8.3782,199666,0
2008-08-21,8.384,8.3933,8.2702,8.2973,239030,0
2008-08-22,8.384,8.4215,8.326,8.384,201240,0
2008-08-25,8.3782,8.384,8.2582,8.2756,204195,0
2008-08-26,8.2702,8.365,8.2702,8.348,288102,0
2008-08-27,8.348,8.4048,8.3378,8.3782,206434,0
2008-08-28,8.384,8.4904,8.384,8.4904,187943,0
2008-08-29,8.4851,8.5397,8.4622,8.5397,188449,0
2008-09-02,8.6492,8.6529,8.4557,8.4851,212583,0
2008-09-03,8.4557,8.5165,8.384,8.4398,280693,0
2008-09-04,8.4215,8.4215,8.1836,8.2082,207285,0
2008-09-05,8.1886,8.2515,8.0742,8.2195,292950,0
2008-09-08,8.4274,8.4274,8.2082,8.3067,277675,0
2008-09-09,8.3206,8.3206,8.0377,8.0538,331787,0
2008-09-10,8.0855,8.0975,7.9233,7.9622,213587,0
2008-09-11,7.8713,7.9474,7.8595,7.9474,208698,0
2008-09-12,7.8994,8.0156,7.8994,7.9622,202179,0
2008-09-15,7.8098,7.8282,7.5225,7.5268,472407,0
2008-09-16,7.3452,7.3768,6.775,7.3768,1037064,0
2008-09-17,7.3005,7.3065,6.7858,6.8551,759541,0
2008-09-18,6.834,7.1791,6.5282,7.1791,903390,0
2008-09-19,7.1351,7.2961,6.936,7.1888,784827,0
2008-09-22,7.1402,7.1402,6.8235,6.8613,365796,0
2008-09-23,6.8019,6.8551,6.7161,6.7697,382172,0
2008-09-24,6.7804,6.7965,6.6513,6.7912,431805,0
2008-09-25,6.7161,6.9253,6.6888,6.8126,458860,0
2008-09-26,6.684,6.7105,6.587,6.7105,310416,0
2008-09-29,6.6194,6.6194,6.0764,6.2589,550526,0
2008-09-30,7.1188,7.1239,6.2698,6.4311,614696,0
2008-10-01,6.3934,6.6781,6.2698,6.6781,300162,0
2008-10-02,6.5923,6.614,6.4579,6.5012,411937,0
2008-10-03,6.5815,6.7161,6.4524,6.4954,501189,0
2008-10-06,6.0279,6.1572,5.5391,5.8994,807087,0
2008-10-07,5.8508,5.8508,5.2113,5.3405,846368,0
2008-10-08,5.1309,5.2275,4.599,5.1257,1263028,0
2008-10-09,5.061,5.217,4.6203,4.7168,808198,0
2008-10-10,4.2392,4.5777,3.7013,4.5185,1651686,0
2008-10-13,4.728,5.3727,4.728,5.3513,848623,0
2008-10-14,5.6361,5.7112,5.48,5.582,745799,0
2008-10-15,5.2761,5.3727,5.1847,5.2113,447097,0
2008-10-16,5.8241,5.8241,4.9967,5.4265,489867,0
2008-10-17,5.3727,6.0065,5.3619,5.8565,952759,0
2008-10-20,5.915,6.0447,5.6523,5.9745,436395,0
2008-10-21,5.9368,5.9474,5.7168,5.7436,329047,0
2008-10-22,5.7327,5.7703,5.4372,5.5659,284628,0
2008-10-23,5.6629,5.7377,5.3995,5.6842,314046,0
2008-10-24,5.3727,5.7058,5.3299,5.668,376720,0
2008-10-27,5.6303,5.6361,5.4643,5.4643,245968,0
2008-10-28,5.5877,5.8722,5.4265,5.8722,483327,0
2008-10-29,6.0012,6.0012,5.7112,5.7703,390821,0
2008-10-30,5.8186,6.0065,5.7812,5.9474,344066,0
2008-10-31,5.9959,6.0819,5.7487,6.0279,293762,0
2008-11-03,6.1141,6.1572,6.0447,6.1572,535554,0
2008-11-04,6.1783,6.415,6.1783,6.3129,321838,0
2008-11-05,6.2916,6.2916,6.0385,6.0658,282995,0
2008-11-06,6.0819,6.0819,5.8565,5.9102,254944,0
2008-11-07,5.9102,6.0279,5.8453,5.883,353205,0
2008-11-10,6.1732,6.1732,5.6947,5.7595,180585,0
2008-11-11,5.7755,5.8241,5.6411,5.7218,357458,0
2008-11-12,5.6842,5.6842,5.48,5.4854,538030,0
2008-11-13,5.3939,5.6411,5.1688,5.6411,594936,0
2008-11-14,5.6146,5.7112,5.3242,5.5609,362881,0
2008-11-17,5.5552,5.5552,5.2384,5.2975,255682,0
2008-11-18,5.2544,5.281,5.1199,5.281,381461,0
2008-11-19,5.2921,5.2921,5.0288,5.0448,684005,0
2008-11-20,4.8359,4.9431,4.4484,4.4863,756243,0
2008-11-21,4.5936,4.6098,4.1639,4.4969,668801,0
2008-11-24,4.8031,4.9967,4.6418,4.8406,567517,0
2008-11-25,4.9857,5.061,4.7818,5.0288,407669,0
2008-11-26,4.8945,5.2652,4.8675,5.2652,417951,0
2008-11-28,5.3193,5.4748,5.3029,5.4314,132484,0
2008-12-01,5.3995,5.3995,5.0288,5.0342,344806,0
2008-12-02,5.158,5.233,5.0719,5.2113,343889,0
2008-12-03,5.2113,5.3673,5.0879,5.3673,254430,0
2008-12-04,5.3673,5.4265,5.061,5.0826,319478,0
2008-12-05,5.0177,5.346,4.9967,5.2921,239911,0
2008-12-08,5.4208,5.5071,5.3619,5.4314,404316,0
2008-12-09,5.4265,5.4909,5.2223,5.3193,207123,0
2008-12-10,5.3939,5.4534,5.158,5.3833,391920,0
2008-12-11,5.4208,5.5071,5.3299,5.3619,441520,0
2008-12-12,5.3619,5.5071,5.2384,5.4208,325889,0
2008-12-15,5.4909,5.5071,5.346,5.4909,384649,0
2008-12-16,5.5015,5.7755,5.4909,5.7377,389008,0
2008-12-17,5.8348,5.8348,5.4643,5.5714,562466,0
2008-12-18,5.6146,5.6897,5.3727,5.5231,432318,0
2008-12-19,5.7005,5.8241,5.4964,5.6947,488449,0
2008-12-22,5.2868,5.6253,5.2761,5.5339,772369,0
2008-12-23,5.5339,5.5339,5.3673,5.3995,474944,0
2008-12-24,5.48,5.5339,5.3513,5.3727,177297,0
2008-12-26,5.346,5.4424,5.3299,5.3939,317716,0
2008-12-29,5.3995,5.4208,5.217,5.281,519970,0
2008-12-30,5.2384,5.4265,5.2384,5.4265,752548,0
2008-12-31,5.5284,5.5609,5.4424,5.48,651561,0
2009-01-02,5.5231,5.9368,5.5123,5.9368,343373,0
2009-01-05,5.9368,6.0764,5.8024,5.9691,409271,0
2009-01-06,6.0065,6.1891,5.9638,6.1623,314671,0
2009-01-07,6.0336,6.1515,5.9368,6.0495,355550,0
2009-01-08,6.0121,6.1732,5.8937,6.1623,283089,0
2009-01-09,6.2163,6.2216,5.9418,5.9851,255800,0
2009-01-12,6.0279,6.0279,5.7436,5.8296,311402,0
2009-01-13,5.8133,5.8241,5.7005,5.7487,300127,0
2009-01-14,5.7542,5.7542,5.5176,5.582,530697,0
2009-01-15,5.5877,5.8078,5.4748,5.7703,435448,0
2009-01-16,5.7812,6.0447,5.7168,6.0228,372770,0
2009-01-20,6.0228,6.0228,5.6303,5.6411,405072,0
2009-01-21,5.7755,5.8508,5.6035,5.8508,489575,0
2009-01-22,5.9208,5.9418,5.8024,5.8133,425676,0
2009-01-23,5.6572,5.8241,5.6572,5.7755,295636,0
2009-01-26,5.8565,5.9045,5.7005,5.7703,347874,0
2009-01-27,5.8674,5.8722,5.7272,5.7755,269206,0
2009-01-28,5.9418,5.9418,5.8402,5.8937,303093,0
2009-01-29,5.883,5.9102,5.7755,5.7755,250397,0
2009-01-30,5.8612,5.8885,5.6947,5.7377,327357,0
2009-02-02,5.6947,5.8024,5.668,5.7436,289545,0
2009-02-03,5.7487,5.8078,5.7218,5.8024,240229,0
2009-02-04,5.8722,5.9418,5.7918,5.8186,253237,0
2009-02-05,5.8186,5.9208,5.7755,5.9208,293919,0
2009-02-06,5.9262,6.1087,5.9262,6.1031,365573,0
2009-02-09,6.1358,6.2589,6.0173,6.2539,636557,0
2009-02-10,6.2003,6.2752,6.0121,6.0228,505464,0
2009-02-11,6.0121,6.1141,5.9045,5.9959,444146,0
2009-02-12,5.9474,5.9745,5.8024,5.9745,400025,0
2009-02-13,5.915,5.9638,5.8402,5.8565,514851,0
2009-02-17,5.7377,5.7377,5.5339,5.5391,536267,0
2009-02-18,5.6523,5.6523,5.48,5.5659,510349,0
2009-02-19,5.6253,5.6253,5.4643,5.5284,614618,0
2009-02-20,5.3833,5.4748,5.3029,5.3995,611325,0
2009-02-23,5.4476,5.4476,5.0022,5.0177,698482,0
2009-02-24,5.0342,5.3781,4.9967,5.3781,605315,0
2009-02-25,5.3888,5.48,5.2384,5.4049,853027,0
2009-02-26,5.5071,5.6253,5.4372,5.4476,637416,0
2009-02-27,5.2598,5.4265,5.2544,5.3513,593315,0
2009-03-02,5.2436,5.2598,4.8675,4.9106,828027,0
2009-03-03,5.0069,5.0237,4.7547,4.8463,757574,0
2009-03-04,4.9642,5.1364,4.8516,5.0448,637131,0
2009-03-05,4.9857,5.0129,4.8085,4.8359,677093,0
2009-03-06,4.8031,4.9106,4.728,4.8782,963176,0
2009-03-09,4.7924,4.9268,4.6046,4.6313,778637,0
2009-03-10,4.6583,4.9373,4.6583,4.9322,614200,0
2009-03-11,5.0663,5.1956,5.0022,5.1471,514053,0
2009-03-12,5.1795,5.4102,5.104,5.3781,251534,0
2009-03-13,5.4476,5.5123,5.3833,5.5015,322809,0
2009-03-16,5.5877,5.6897,5.5391,5.5609,359258,0
2009-03-17,5.6195,5.8024,5.5071,5.8024,405432,0
2009-03-18,5.7436,6.0012,5.7436,5.915,428499,0
2009-03-19,5.9584,5.9638,5.7542,5.7864,521438,0
2009-03-20,5.6523,5.6523,5.3513,5.3513,445240,0
2009-03-23,5.5015,5.6947,5.5015,5.6947,343044,0
2009-03-24,5.6253,5.7112,5.5501,5.5501,379227,0
2009-03-25,5.5714,5.7647,5.5391,5.668,258822,0
2009-03-26,5.8133,5.8565,5.7112,5.8348,404525,0
2009-03-27,5.7918,5.7918,5.6842,5.7436,268642,0
2009-03-30,5.6736,5.6736,5.4372,5.5071,408128,0
2009-03-31,5.5609,5.7272,5.5339,5.668,493688,0
2009-04-01,5.5877,5.8565,5.5877,5.8402,344739,0
2009-04-02,5.9368,6.0336,5.8674,5.9907,435179,0
2009-04-03,5.9798,5.9851,5.7812,5.9638,338637,0
2009-04-06,5.9262,5.9314,5.7542,5.8348,351655,0
2009-04-07,5.7595,5.8565,5.7112,5.8348,240150,0
2009-04-08,5.8348,5.9208,5.7972,5.9102,238061,0
2009-04-09,6.0495,6.1358,6.0228,6.0764,258207,0
2009-04-13,6.055,6.0658,5.9368,6.0012,247556,0
2009-04-14,5.9798,6.0385,5.883,5.8885,282958,0
2009-04-15,5.8722,5.9691,5.8674,5.9638,315240,0
2009-04-16,6.0121,6.0495,5.9314,6.0385,350653,0
2009-04-17,6.0447,6.1195,6.0279,6.0658,301793,0
2009-04-20,6.0173,6.0173,5.8296,5.8348,282323,0
2009-04-21,5.7972,5.9368,5.7755,5.9045,358205,0
2009-04-22,5.8024,5.9959,5.8024,5.9474,442758,0
2009-04-23,6.0012,6.0121,5.9208,5.9959,280818,0
2009-04-24,6.0385,6.0711,5.9959,6.0495,478115,0
2009-04-27,6.0012,6.0447,5.9851,6.0385,418623,0
2009-04-28,6.0228,6.0978,6.0065,6.0658,358294,0
2009-04-29,6.0926,6.2163,6.0926,6.1572,267961,0
2009-04-30,6.2216,6.2808,6.1515,6.1841,297073,0
2009-05-01,6.1468,6.3611,6.1468,6.3181,403364,0
2009-05-04,6.3611,6.5168,6.3288,6.4954,689502,0
2009-05-05,6.5012,6.5062,6.4043,6.4743,911384,0
2009-05-06,6.5168,6.6352,6.4473,6.5652,379800,0
2009-05-07,6.6728,6.7053,6.4473,6.4524,343836,0
2009-05-08,6.49,6.5652,6.4418,6.5223,375153,0
2009-05-11,6.4793,6.5652,6.4524,6.5012,389669,0
2009-05-12,6.5117,6.533,6.415,6.4418,259137,0
2009-05-13,6.3989,6.4743,6.3501,6.415,622600,0
2009-05-14,6.4205,6.5012,6.4205,6.4743,244331,0
2009-05-15,6.4954,6.5602,6.4255,6.4255,210820,0
2009-05-18,6.4849,6.63,6.4686,6.6244,221713,0
2009-05-19,6.5547,6.8126,6.5547,6.7427,313074,0
2009-05-20,6.7427,6.8717,6.7427,6.7478,413642,0
2009-05-21,6.6944,6.7427,6.5762,6.63,327562,0
2009-05-22,6.6888,6.7641,6.614,6.7536,251669,0
2009-05-26,6.6996,6.8878,6.6728,6.8613,280532,0
2009-05-27,6.8551,6.947,6.7319,6.7697,454712,0
2009-05-28,6.7697,6.877,6.6944,6.834,623856,0
2009-05-29,6.8551,6.9739,6.8126,6.9739,273324,0
2009-06-01,7.0759,7.1078,6.9686,7.022,579805,0
2009-06-02,6.985,7.254,6.9578,7.254,336005,0
2009-06-03,7.0594,7.183,6.985,7.0383,286951,0
2009-06-04,7.0704,7.1188,7.0112,7.1128,283279,0
2009-06-05,7.1724,7.1941,7.0434,7.0487,331465,0
2009-06-08,6.9895,7.0434,6.9578,7.022,225090,0
2009-06-09,7.0434,7.1402,7.0275,7.0965,241972,0
2009-06-10,7.1611,7.1888,7.0861,7.0965,287385,0
2009-06-11,7.1239,7.2155,7.0965,7.129,409376,0
2009-06-12,7.0911,7.1791,7.0807,7.1568,281193,0
2009-06-15,7.1351,7.1457,7.0807,7.1457,292887,0
2009-06-16,7.1984,7.254,7.1402,7.183,391010,0
2009-06-17,7.183,7.2202,7.1128,7.1888,329948,0
2009-06-18,7.1941,7.254,7.1239,7.1724,418679,0
2009-06-19,7.0058,7.0058,6.6944,6.7053,598268,0
2009-06-22,6.684,6.684,6.3558,6.4524,580769,0
2009-06-23,6.7641,6.7641,6.49,6.4954,247848,0
2009-06-24,6.5438,6.6458,6.4043,6.4579,435634,0
2009-06-25,6.4849,6.6624,6.4311,6.6513,406164,0
2009-06-26,6.6352,6.7965,6.614,6.7161,292636,0
2009-06-29,6.7804,6.9042,6.7587,6.9042,289412,0
2009-06-30,6.936,6.947,6.7536,6.807,412489,0
2009-07-01,6.8285,6.9042,6.8126,6.8395,292125,0
2009-07-02,6.7912,6.8878,6.7427,6.8878,308975,0
2009-07-06,6.807,6.8505,6.7319,6.7965,217877,0
2009-07-07,6.8019,6.8019,6.6513,6.684,188997,0
2009-07-08,6.721,6.721,6.5494,6.6028,239801,0
2009-07-09,6.614,6.7373,6.614,6.6944,180652,0
2009-07-10,6.7053,6.7804,6.684,6.7427,283978,0
2009-07-13,6.807,6.8663,6.7587,6.8285,308240,0
2009-07-14,6.8174,6.8663,6.807,6.8505,300954,0
2009-07-15,6.8984,6.985,6.8984,6.9628,284487,0
2009-07-16,6.9739,7.1024,6.9628,7.1024,210998,0
2009-07-17,7.1239,7.1516,7.0807,7.1351,232213,0
2009-07-20,7.1676,7.2202,7.1568,7.2155,312544,0
2009-07-21,7.2426,7.3819,7.2089,7.3819,562366,0
2009-07-22,7.425,7.4466,7.3005,7.3388,402798,0
2009-07-23,7.3712,7.4466,7.3388,7.3667,398561,0
2009-07-24,7.3337,7.3983,7.3222,7.3876,228571,0
2009-07-27,7.4302,7.4843,7.3819,7.3983,236712,0
2009-07-28,7.3876,7.425,7.2372,7.3388,326694,0
2009-07-29,7.3337,7.4034,7.254,7.3112,222363,0
2009-07-30,7.3667,7.4576,7.317,7.3614,237368,0
2009-07-31,7.3819,7.4576,7.3712,7.4144,352019,0
2009-08-03,7.5157,7.5157,7.3388,7.4676,394167,0
2009-08-04,7.4628,7.581,7.4357,7.496,436776,0
2009-08-05,7.5225,7.5268,7.4357,7.5157,242930,0
2009-08-06,7.5594,7.5706,7.3005,7.3452,326422,0
2009-08-07,7.4466,7.4676,7.3819,7.4034,252707,0
2009-08-10,7.4302,7.4302,7.3452,7.3819,245652,0
2009-08-11,7.4083,7.4083,7.2372,7.264,339640,0
2009-08-12,7.2961,7.4083,7.2855,7.3667,288206,0
2009-08-13,7.4184,7.4894,7.3667,7.4184,311899,0
2009-08-14,7.4628,7.4676,7.2961,7.317,356239,0
2009-08-17,7.1128,7.2259,7.0646,7.1078,431675,0
2009-08-18,7.1676,7.3614,7.1568,7.3388,393496,0
2009-08-19,7.3005,7.4083,7.28,7.4034,235064,0
2009-08-20,7.4144,7.496,7.4144,7.4894,315014,0
2009-08-21,7.5225,7.6175,7.4676,7.4843,410182,0
2009-08-24,7.254,7.5482,7.2202,7.4628,256461,0
2009-08-25,7.5268,7.6241,7.4466,7.496,393576,0
2009-08-26,7.5004,7.5157,7.3876,7.3983,359349,0
2009-08-27,7.4302,7.4413,7.3222,7.3937,308196,0
2009-08-28,7.4628,7.4676,7.3614,7.3983,285372,0
2009-08-31,7.4034,7.4466,7.3876,7.4466,298037,0
2009-09-01,7.4519,7.5157,7.3937,7.3983,338563,0
2009-09-02,7.28,7.4034,7.28,7.3112,349380,0
2009-09-03,7.3222,7.5055,7.3222,7.4894,313458,0
2009-09-04,7.6077,7.6893,7.496,7.6552,507150,0
2009-09-08,7.7417,7.8057,7.6836,7.8057,238371,0
2009-09-09,7.8098,7.9233,7.7745,7.8994,353548,0
2009-09-10,7.8994,7.9896,7.8713,7.9662,368849,0
2009-09-11,8.0259,8.0538,7.9474,7.9721,366453,0
2009-09-14,7.9233,8.0377,7.8926,8.021,374852,0
2009-09-15,8.1018,8.1619,8.021,8.1452,565555,0
2009-09-16,8.1836,8.2702,8.1179,8.2297,487489,0
2009-09-17,8.2452,8.3067,8.2135,8.3067,497169,0
2009-09-18,8.2912,8.3067,8.2195,8.2912,597914,0
2009-09-21,8.0428,8.0428,7.8337,7.854,600318,0
2009-09-22,7.876,7.8877,7.7371,7.7745,496381,0
2009-09-23,7.8017,7.8829,7.7371,7.7745,451328,0
2009-09-24,7.8057,7.8214,7.5055,7.5434,545350,0
2009-09-25,7.5268,7.5869,7.5225,7.5594,387028,0
2009-09-28,7.6241,7.7257,7.6241,7.7144,285551,0
2009-09-29,7.6346,7.7523,7.6241,7.7045,338388,0
2009-09-30,7.791,7.8057,7.6458,7.678,453318,0
2009-10-01,7.678,7.678,7.4676,7.4676,360695,0
2009-10-02,7.425,7.425,7.2587,7.3614,293812,0
2009-10-05,7.3065,7.4785,7.3065,7.4785,250160,0
2009-10-06,7.6664,7.6664,7.4628,7.5706,331417,0
2009-10-07,7.5931,7.6024,7.5004,7.5434,208178,0
2009-10-08,7.6175,7.7045,7.6024,7.6836,208069,0
2009-10-09,7.6724,7.6893,7.6346,7.6893,224239,0
2009-10-12,7.6724,7.791,7.6724,7.791,235446,0
2009-10-13,7.8057,7.8057,7.6998,7.7523,238191,0
2009-10-14,7.8481,7.8877,7.7574,7.7864,252765,0
2009-10-15,7.6998,7.791,7.6998,7.7574,235299,0
2009-10-16,7.7321,7.7959,7.6998,7.7959,200377,0
2009-10-19,7.8098,7.8282,7.7687,7.7687,203472,0
2009-10-20,7.791,7.8654,7.7687,7.8481,269007,0
2009-10-21,7.854,7.9233,7.7144,7.7144,299011,0
2009-10-22,7.7085,7.7687,7.6552,7.7371,359549,0
2009-10-23,7.7745,7.7745,7.6505,7.6552,273150,0
2009-10-26,7.7144,7.763,7.5529,7.581,275860,0
2009-10-27,7.678,7.678,7.4894,7.538,293626,0
2009-10-28,7.5316,7.5482,7.3506,7.4144,402402,0
2009-10-29,7.5055,7.6293,7.4576,7.6293,343417,0
2009-10-30,7.6241,7.6397,7.2961,7.3551,319696,0
2009-11-02,7.3551,7.6126,7.3551,7.5004,282359,0
2009-11-03,7.4466,7.5482,7.4302,7.5316,178095,0
2009-11-04,7.5931,7.6505,7.564,7.5758,195185,0
2009-11-05,7.6077,7.6552,7.581,7.6397,190355,0
2009-11-06,7.6346,7.7257,7.6126,7.678,212405,0
2009-11-09,7.7574,7.8214,7.7321,7.8057,192830,0
2009-11-10,7.8057,7.8337,7.7523,7.8057,281526,0
2009-11-11,7.854,7.9174,7.8396,7.854,203113,0
2009-11-12,7.8337,7.8713,7.8017,7.8214,249434,0
2009-11-13,7.854,7.8595,7.7864,7.8282,253644,0
2009-11-16,7.844,7.9233,7.8337,7.8713,262224,0
2009-11-17,7.8282,7.9031,7.8282,7.8994,236919,0
2009-11-18,7.8926,7.9298,7.8654,7.9233,246070,0
2009-11-19,7.8713,7.8926,7.7864,7.8926,363492,0
2009-11-20,7.8595,7.8595,7.7864,7.8098,271781,0
2009-11-23,7.914,7.9556,7.8713,7.9031,254334,0
2009-11-24,7.9358,7.9896,7.8877,7.9836,261926,0
2009-11-25,8.0114,8.0538,8.0048,8.0538,190126,0
2009-11-27,7.9086,8.0538,7.9086,8.0428,125712,0
2009-11-30,8.064,8.1563,8.0377,8.1282,493353,0
2009-12-01,8.1775,8.2195,8.1452,8.1619,284170,0
2009-12-02,8.15,8.241,8.15,8.1724,284560,0
2009-12-03,8.1724,8.1836,7.9721,8.0114,327837,0
2009-12-04,8.1235,8.1391,8.0319,8.0588,339080,0
2009-12-07,8.0377,8.1334,8.0377,8.0588,291323,0
2009-12-08,8.0114,8.0805,7.9789,8.0805,306826,0
2009-12-09,8.0805,8.1116,8.0377,8.0975,204871,0
2009-12-10,8.1179,8.1886,8.0975,8.1724,244685,0
2009-12-11,8.2246,8.2702,8.1886,8.235,278789,0
2009-12-14,8.2452,8.365,8.2452,8.365,339316,0
2009-12-15,8.2582,8.4171,8.2582,8.384,311043,0
2009-12-16,8.4001,8.4274,8.3933,8.4143,322163,0
2009-12-17,8.3016,8.41,8.3016,8.365,300629,0
2009-12-18,8.365,8.4398,8.326,8.4339,346216,0
2009-12-21,8.4798,8.4956,8.4274,8.4506,492805,0
2009-12-22,8.1886,8.2515,8.1724,8.2038,627799,0
2009-12-23,8.2082,8.2195,8.1452,8.1619,437831,0
2009-12-24,8.1775,8.2038,8.1563,8.2038,193904,0
2009-12-28,8.2135,8.2582,8.1724,8.1949,281888,0
2009-12-29,8.2195,8.2195,8.0975,8.0975,265805,0
2009-12-30,8.0538,8.1619,7.9955,8.1619,334034,0
2009-12-31,8.3016,8.3016,8.0855,8.0855,356058,0
2010-01-04,8.1282,8.1673,8.021,8.021,667036,0
2010-01-05,8.0114,8.0538,7.9789,8.0156,532210,0
2010-01-06,7.9622,8.0259,7.9233,7.9415,448733,0
2010-01-07,7.9233,7.9474,7.8713,7.8926,553260,0
2010-01-08,7.8877,7.9474,7.8396,7.9474,344495,0
2010-01-11,7.9789,7.9836,7.9174,7.9474,308585,0
2010-01-12,7.9174,7.9358,7.854,7.8877,365842,0
2010-01-13,7.8829,7.9298,7.8481,7.876,696204,0
2010-01-14,7.8829,7.8877,7.8481,7.8877,306462,0
2010-01-15,7.8994,7.8994,7.5758,7.6293,690580,0
2010-01-19,7.4357,7.6552,7.4357,7.6458,887567,0
2010-01-20,7.6077,7.6552,7.5055,7.6552,502567,0
2010-01-21,7.6724,7.6836,7.5268,7.6077,714023,0
2010-01-22,7.5482,7.581,7.3506,7.3768,625430,0
2010-01-25,7.425,7.4628,7.3551,7.3819,433107,0
2010-01-26,7.3388,7.3876,7.2961,7.2961,512730,0
2010-01-27,7.2487,7.2746,7.1239,7.2155,592320,0
2010-01-28,7.2321,7.254,7.0594,7.1402,470574,0
2010-01-29,7.1676,7.2155,7.0487,7.0759,224548,0
2010-02-01,7.129,7.1568,7.0594,7.1568,390097,0
2010-02-02,7.1676,7.254,7.1516,7.2487,297992,0
2010-02-03,7.2426,7.2961,7.2089,7.2961,417433,0
2010-02-04,7.2587,7.2587,7.0965,7.129,489463,0
2010-02-05,6.9308,7.1078,6.8613,7.0169,932906,0
2010-02-08,7.0058,7.1402,6.9522,6.995,340610,0
2010-02-09,7.1128,7.1457,7.022,7.1351,265294,0
2010-02-10,7.1568,7.1676,7.0646,7.1457,263491,0
2010-02-11,7.1568,7.2587,7.1239,7.2587,294541,0
2010-02-12,7.1941,7.2746,7.1724,7.2695,361281,0
2010-02-16,7.2855,7.3876,7.2855,7.3876,316561,0
2010-02-17,7.4144,7.4785,7.3876,7.4628,328346,0
2010-02-18,7.4731,7.5869,7.4731,7.581,294767,0
2010-02-19,7.564,7.678,7.5114,7.6346,384758,0
2010-02-22,7.6724,7.6724,7.538,7.5975,346736,0
2010-02-23,7.5931,7.6024,7.5055,7.5529,407275,0
2010-02-24,7.564,7.763,7.564,7.7523,335650,0
2010-02-25,7.6664,7.7523,7.6397,7.7371,379856,0
2010-02-26,7.7745,7.8017,7.7199,7.7864,322008,0
2010-03-01,7.8994,7.8994,7.8098,7.8481,241801,0
2010-03-02,7.8654,7.8877,7.8158,7.8877,310814,0
2010-03-03,7.9789,7.9789,7.791,7.8017,293478,0
2010-03-04,7.8098,7.8829,7.7687,7.8595,287493,0
2010-03-05,7.9031,7.9998,7.9031,7.9721,300924,0
2010-03-08,7.9556,8.0156,7.9086,7.9233,348874,0
2010-03-09,7.9031,7.9789,7.8994,7.9662,262298,0
2010-03-10,7.9998,8.0428,7.9721,8.0156,244262,0
2010-03-11,7.9998,8.048,7.9474,8.0114,272582,0
2010-03-12,8.048,8.0742,8.0259,8.0588,264799,0
2010-03-15,8.07,8.1018,7.9662,8.0538,317390,0
2010-03-16,8.0805,8.0855,8.0156,8.0377,378010,0
2010-03-17,8.07,8.1077,8.0428,8.0538,310167,0
2010-03-18,8.0538,8.0916,8.0048,8.0428,280599,0
2010-03-19,8.0377,8.0538,7.8654,7.9298,434805,0
2010-03-22,7.6397,7.7045,7.6293,7.6948,430391,0
2010-03-23,7.7144,7.7257,7.6458,7.7045,270492,0
2010-03-24,7.6552,7.7321,7.6397,7.7321,309529,0
2010-03-25,7.7477,7.7864,7.6601,7.6724,403740,0
2010-03-26,7.7045,7.7417,7.6724,7.7199,246163,0
2010-03-29,7.7477,7.7793,7.6552,7.7199,258643,0
2010-03-30,7.7523,7.791,7.7321,7.791,308617,0
2010-03-31,7.8282,7.8481,7.7321,7.7574,402267,0
2010-04-01,7.8017,7.8098,7.6724,7.7199,401864,0
2010-04-05,7.7085,7.7321,7.6664,7.6948,370272,0
2010-04-06,7.6836,7.7045,7.678,7.6998,251810,0
2010-04-07,7.7257,7.7371,7.5706,7.5975,488028,0
2010-04-08,7.6241,7.6241,7.5758,7.6024,426402,0
2010-04-09,7.6552,7.6601,7.5869,7.6241,492972,0
2010-04-12,7.6948,7.6998,7.6346,7.6836,340700,0
2010-04-13,7.7045,7.7045,7.6552,7.6836,225217,0
2010-04-14,7.7085,7.7321,7.6724,7.7321,494189,0
2010-04-15,7.7371,7.7687,7.6948,7.763,600875,0
2010-04-16,7.7745,7.7793,7.6505,7.6836,367386,0
2010-04-19,7.6664,7.7085,7.6293,7.678,245479,0
2010-04-20,7.7257,7.7523,7.6893,7.6948,416911,0
2010-04-21,7.6948,7.7574,7.6346,7.6458,542755,0
2010-04-22,7.6346,7.6948,7.6126,7.6836,405066,0
2010-04-23,7.6861,7.746,7.6475,7.746,245367,0
2010-04-26,7.7745,7.791,7.678,7.7085,282371,0
2010-04-27,7.7085,7.7144,7.5529,7.5758,492547,0
2010-04-28,7.6346,7.6664,7.5975,7.6397,422699,0
2010-04-29,7.7199,7.7477,7.6836,7.7371,237157,0
2010-04-30,7.763,7.763,7.6552,7.6601,386121,0
2010-05-03,7.7144,7.7321,7.6397,7.7085,346440,0
2010-05-04,7.678,7.6836,7.5931,7.6724,320961,0
2010-05-05,7.6175,7.678,7.5004,7.5482,321271,0
2010-05-06,7.5225,7.5529,6.0447,7.0594,2142723,0
2010-05-07,7.022,7.1239,6.7427,7.022,811368,0
2010-05-10,7.3614,7.4676,7.2587,7.4302,657938,0
2010-05-11,7.3768,7.4576,7.3768,7.4184,342504,0
2010-05-12,7.4302,7.5975,7.4184,7.5758,296770,0
2010-05-13,7.5975,7.6397,7.5316,7.5706,364440,0
2010-05-14,7.5594,7.5594,7.3876,7.4519,478446,0
2010-05-17,7.5055,7.5055,7.3112,7.3983,306771,0
2010-05-18,7.496,7.496,7.2155,7.2695,317397,0
2010-05-19,7.2372,7.3337,7.1188,7.2042,466638,0
2010-05-20,7.0487,7.129,6.7161,6.8551,1009367,0
2010-05-21,6.7319,6.9146,6.7161,6.8824,519021,0
2010-05-24,6.8878,6.9787,6.8285,6.8448,540409,0
2010-05-25,6.7053,6.9042,6.4793,6.8878,846554,0
2010-05-26,6.9739,7.1351,6.936,6.9787,766461,0
2010-05-27,7.1611,7.2487,7.0807,7.2426,315093,0
2010-05-28,7.2855,7.2855,7.1568,7.1791,388744,0
2010-06-01,7.1024,7.264,7.1024,7.129,259472,0
2010-06-02,7.1791,7.2487,7.1078,7.2426,292629,0
2010-06-03,7.2961,7.3452,7.2259,7.3452,300193,0
2010-06-04,7.2372,7.2907,7.0646,7.1516,486204,0
2010-06-07,7.2089,7.2089,7.0646,7.0807,209066,0
2010-06-08,7.129,7.1676,7.0058,7.129,299331,0
2010-06-09,7.1402,7.2321,7.0487,7.0911,240146,0
2010-06-10,7.2042,7.3005,7.1724,7.2746,311947,0
2010-06-11,7.2372,7.3614,7.2321,7.3551,314427,0
2010-06-14,7.4466,7.4519,7.3614,7.3712,290078,0
2010-06-15,7.4628,7.6241,7.425,7.6241,615445,0
2010-06-16,7.6175,7.7574,7.6024,7.6998,725297,0
2010-06-17,7.7574,7.7687,7.6664,7.763,417192,0
2010-06-18,7.7371,7.7745,7.5975,7.5975,487848,0
2010-06-21,7.5268,7.5529,7.3983,7.4357,479568,0
2010-06-22,7.4843,7.5114,7.183,7.2321,544026,0
2010-06-23,7.2321,7.3337,7.1457,7.2089,409909,0
2010-06-24,7.1888,7.2587,7.1888,7.2426,605561,0
2010-06-25,7.2746,7.3819,7.1724,7.3283,484622,0
2010-06-28,7.3551,7.3712,7.2695,7.2961,260447,0
2010-06-29,7.2042,7.2259,7.1188,7.2259,641602,0
2010-06-30,7.2176,7.2579,6.9976,7.0191,534104,0
2010-07-01,7.0275,7.0383,6.7965,6.834,598508,0
2010-07-02,6.8984,6.8984,6.6888,6.7373,598890,0
2010-07-06,6.8613,6.9628,6.7536,6.7804,317954,0
2010-07-07,6.7697,6.8505,6.7587,6.8505,550433,0
2010-07-08,6.8824,6.9787,6.8448,6.9787,258518,0
2010-07-09,6.9522,7.0112,6.92,7.0112,199422,0
2010-07-12,6.9686,7.0329,6.9522,7.0112,222522,0
2010-07-13,7.0646,7.1457,7.0646,7.1402,247264,0
2010-07-14,7.1078,7.183,7.0759,7.1402,203992,0
2010-07-15,7.1457,7.1611,7.0861,7.1568,230563,0
2010-07-16,7.0965,7.1568,7.0434,7.0911,339638,0
2010-07-19,7.1351,7.2907,7.0861,7.1984,264340,0
2010-07-20,7.1351,7.183,7.1024,7.1791,205201,0
2010-07-21,7.1457,7.2155,7.1402,7.1888,247314,0
2010-07-22,7.2487,7.2855,7.1791,7.254,459732,0
2010-07-23,7.2202,7.2961,7.2202,7.2961,253500,0
2010-07-26,7.317,7.3506,7.2155,7.2695,335092,0
2010-07-27,7.2907,7.3005,7.2089,7.2372,246375,0
2010-07-28,7.1888,7.2202,7.1128,7.1351,341404,0
2010-07-29,7.1724,7.2089,7.0861,7.1941,296640,0
2010-07-30,7.1239,7.2372,7.1239,7.1888,294165,0
2010-08-02,7.264,7.3506,7.2321,7.3112,302928,0
2010-08-03,7.3065,7.3337,7.254,7.2695,224552,0
2010-08-04,7.28,7.3283,7.2587,7.3222,269674,0
2010-08-05,7.2746,7.3065,7.2587,7.2961,202729,0
2010-08-06,7.254,7.3452,7.2321,7.3388,235474,0
2010-08-09,7.3768,7.4083,7.3222,7.4083,248998,0
2010-08-10,7.2907,7.3983,7.2907,7.3819,250210,0
2010-08-11,7.2587,7.28,7.1516,7.1941,241807,0
2010-08-12,7.1516,7.2695,7.1516,7.2321,243931,0
2010-08-13,7.2587,7.28,7.2089,7.2321,169262,0
2010-08-16,7.2042,7.3222,7.1984,7.3112,188098,0
2010-08-17,7.3819,7.4413,7.3283,7.4034,292808,0
2010-08-18,7.3819,7.4628,7.3768,7.4184,225821,0
2010-08-19,7.3712,7.4144,7.3065,7.3337,290024,0
2010-08-20,7.2907,7.3614,7.2907,7.3506,274390,0
2010-08-23,7.3983,7.425,7.3065,7.3065,319177,0
2010-08-24,7.2487,7.3065,7.2202,7.264,245346,0
2010-08-25,7.2089,7.3283,7.1724,7.3112,283066,0
2010-08-26,7.3283,7.3388,7.1888,7.2202,289268,0
2010-08-27,7.2487,7.2961,7.2042,7.264,165822,0
2010-08-30,7.2426,7.28,7.1984,7.2155,158792,0
2010-08-31,7.1888,7.2389,7.1568,7.1791,229690,0
2010-09-01,7.2259,7.3983,7.2259,7.3937,216771,0
2010-09-02,7.3712,7.4519,7.3712,7.4519,268702,0
2010-09-03,7.5157,7.5594,7.4843,7.5157,236714,0
2010-09-07,7.4302,7.4785,7.3768,7.4034,204177,0
2010-09-08,7.4785,7.5434,7.3983,7.538,301324,0
2010-09-09,7.581,7.6293,7.564,7.5869,266746,0
2010-09-10,7.5975,7.5975,7.5316,7.581,231180,0
2010-09-13,7.6241,7.6458,7.581,7.5975,229502,0
2010-09-14,7.6126,7.6397,7.5869,7.6293,267544,0
2010-09-15,7.6077,7.6397,7.5114,7.5758,312357,0
2010-09-16,7.564,7.6024,7.5114,7.6024,398303,0
2010-09-17,7.6024,7.6175,7.5316,7.5758,667013,0
2010-09-20,7.5931,7.6293,7.5434,7.564,443252,0
2010-09-21,7.3388,7.3667,7.3005,7.3452,306184,0
2010-09-22,7.3283,7.3712,7.2426,7.2961,300337,0
2010-09-23,7.2202,7.3506,7.2202,7.2907,230438,0
2010-09-24,7.3551,7.4083,7.3065,7.3337,298889,0
2010-09-27,7.3506,7.3506,7.2695,7.2961,276216,0
2010-09-28,7.3005,7.3222,7.2372,7.2746,396824,0
2010-09-29,7.2321,7.317,7.2321,7.3005,328898,0
2010-09-30,7.3661,7.3937,7.2607,7.31,369785,0
2010-10-01,7.3337,7.3614,7.2855,7.3283,128736,0
2010-10-04,7.1457,7.2746,7.1402,7.1941,482368,0
2010-10-05,7.2321,7.317,7.2321,7.2907,307647,0
2010-10-06,7.2746,7.2746,7.2089,7.2487,302025,0
2010-10-07,7.264,7.264,7.2089,7.2587,345740,0
2010-10-08,7.2487,7.3005,7.2202,7.3005,242389,0
2010-10-11,7.28,7.3005,7.254,7.264,249666,0
2010-10-12,7.2426,7.3112,7.2321,7.3112,236336,0
2010-10-13,7.317,7.3551,7.3005,7.3005,277687,0
2010-10-14,7.2961,7.317,7.1984,7.2155,319396,0
2010-10-15,7.2372,7.2487,7.1611,7.1984,233643,0
2010-10-18,7.1984,7.2587,7.183,7.2487,277788,0
2010-10-19,7.1984,7.2155,7.1457,7.1611,425130,0
2010-10-20,7.1941,7.2487,7.183,7.2089,361856,0
2010-10-21,7.2587,7.3005,7.2042,7.2587,381075,0
2010-10-22,7.254,7.28,7.2259,7.2426,214715,0
2010-10-25,7.2746,7.3112,7.2372,7.254,218991,0
2010-10-26,7.2202,7.2746,7.1984,7.2372,313561,0
2010-10-27,7.2042,7.2372,7.1724,7.2202,226238,0
2010-10-28,7.2426,7.2695,7.183,7.2259,219253,0
2010-10-29,7.2129,7.2426,7.2007,7.2067,212922,0
2010-11-01,7.2426,7.2587,7.1568,7.1724,435311,0
2010-11-02,7.2089,7.2202,7.1724,7.1888,316269,0
2010-11-03,7.1941,7.2259,7.1516,7.2259,244298,0
2010-11-04,7.254,7.3005,7.254,7.2746,414565,0
2010-11-05,7.254,7.2695,7.2155,7.2426,500156,0
2010-11-08,7.2089,7.2321,7.1888,7.1984,450417,0
2010-11-09,7.2321,7.2372,7.1568,7.183,338405,0
2010-11-10,7.1941,7.1984,7.129,7.183,451284,0
2010-11-11,7.1611,7.183,7.1351,7.183,421241,0
2010-11-12,7.1568,7.183,7.0545,7.1024,428677,0
2010-11-15,7.1078,7.1676,7.1078,7.1351,212636,0
2010-11-16,7.1024,7.1128,6.9628,7.022,482411,0
2010-11-17,7.0002,7.0911,7.0002,7.0911,325130,0
2010-11-18,7.1611,7.2202,7.1457,7.1984,380046,0
2010-11-19,7.1791,7.2372,7.1516,7.2372,310351,0
2010-11-22,7.2155,7.2695,7.183,7.2695,359380,0
2010-11-23,7.2321,7.2426,7.1888,7.2202,335011,0
2010-11-24,7.2426,7.2855,7.2372,7.2695,254643,0
2010-11-26,7.2426,7.2855,7.2426,7.2695,91741,0
2010-11-29,7.254,7.254,7.1941,7.2426,237078,0
2010-11-30,7.1992,7.2607,7.1992,7.2448,332417,0
2010-12-01,7.2695,7.3337,7.2695,7.3112,377133,0
2010-12-02,7.3112,7.3614,7.3065,7.3452,312216,0
2010-12-03,7.317,7.3712,7.3065,7.3506,253704,0
2010-12-06,7.3388,7.3712,7.3283,7.3506,245049,0
2010-12-07,7.4034,7.4034,7.317,7.3506,295293,0
2010-12-08,7.3614,7.3712,7.2961,7.3222,221537,0
2010-12-09,7.3337,7.3551,7.2961,7.3551,294657,0
2010-12-10,7.3283,7.3452,7.317,7.3388,321025,0
2010-12-13,7.3506,7.3506,7.2907,7.3005,443009,0
2010-12-14,7.3222,7.3337,7.2907,7.3065,247293,0
2010-12-15,7.0058,7.1402,6.9415,6.9787,1283936,0
2010-12-16,6.9739,7.1078,6.9686,6.995,724683,0
2010-12-17,7.0058,7.0594,7.0002,7.0487,550077,0
2010-12-20,7.0704,7.0911,7.0169,7.022,700933,0
2010-12-21,6.8663,6.9042,6.8285,6.8395,789071,0
2010-12-22,6.8126,6.9415,6.8126,6.9415,774139,0
2010-12-23,6.9253,6.9628,6.8933,6.9628,473824,0
2010-12-27,6.9308,6.9739,6.909,6.9578,320952,0
2010-12-28,6.9578,6.9739,6.9308,6.936,533950,0
2010-12-29,6.9233,6.9795,6.9233,6.9686,420872,0
2010-12-30,6.9462,7.0249,6.94,7.0249,532360,0
2010-12-31,7.0206,7.0567,6.9904,7.0266,396954,0
2011-01-03,7.0383,7.0911,7.0329,7.0911,489967,0
2011-01-04,7.0646,7.0807,7.0434,7.0646,341150,0
2011-01-05,7.0169,7.1024,7.0169,7.1024,356434,0
2011-01-06,7.1239,7.129,7.0646,7.1128,471953,0
2011-01-07,7.0911,7.129,7.0545,7.1024,342256,0
2011-01-10,7.0487,7.1188,7.0434,7.0759,305699,0
2011-01-11,7.0807,7.0911,7.0487,7.0759,346662,0
2011-01-12,7.0911,7.1024,7.0807,7.0807,281681,0
2011-01-13,7.1024,7.1024,7.0704,7.0861,393347,0
2011-01-14,7.0807,7.0965,7.0112,7.0807,450227,0
2011-01-18,7.0383,7.0594,7.022,7.0434,439863,0
2011-01-19,6.995,7.0275,6.9578,6.9739,383693,0
2011-01-20,6.9522,7.0002,6.9415,6.9895,508614,0
2011-01-21,7.0058,7.0329,6.9739,7.0058,243875,0
2011-01-24,6.985,7.022,6.9787,7.0058,361152,0
2011-01-25,6.9895,7.0275,6.9895,7.0058,420752,0
2011-01-26,7.0434,7.0646,7.0002,7.0545,542563,0
2011-01-27,7.0487,7.0807,7.022,7.0545,232313,0
2011-01-28,7.0594,7.0759,6.9578,6.9787,479371,0
2011-01-31,6.9724,7.0084,6.9605,6.985,353823,0
2011-02-01,7.0112,7.0646,7.0002,7.0545,581804,0
2011-02-02,7.0329,7.0646,6.9628,7.0434,675648,0
2011-02-03,7.0169,7.0594,7.0058,7.0594,269185,0
2011-02-04,7.0646,7.1078,7.0383,7.1078,372457,0
2011-02-07,7.0911,7.1402,7.0807,7.0911,391805,0
2011-02-08,7.0911,7.1402,7.0861,7.1402,236914,0
2011-02-09,7.0704,7.1351,7.0704,7.1239,486346,0
2011-02-10,7.1024,7.129,7.0861,7.1128,334771,0
2011-02-11,7.0965,7.1568,7.0911,7.1568,296699,0
2011-02-14,7.1568,7.183,7.1351,7.1724,318225,0
2011-02-15,7.1676,7.1676,7.129,7.1402,219495,0
2011-02-16,7.1457,7.1984,7.1457,7.1888,331442,0
2011-02-18,7.183,7.1888,7.1402,7.1457,296715,0
2011-02-22,7.1078,7.129,7.022,7.0487,438928,0
2011-02-23,7.0594,7.0704,6.9686,6.985,402280,0
2011-02-24,6.9739,6.995,6.92,6.9787,395304,0
2011-02-25,7.0002,7.0434,6.985,7.0434,278616,0
2011-02-28,7.0479,7.0926,7.0421,7.0816,418542,0
2011-03-01,7.0786,7.0951,7.0345,7.0518,417663,0
2011-03-02,7.0016,7.068,7.0016,7.0629,336676,0
2011-03-03,7.0786,7.1228,7.0786,7.1228,385525,0
2011-03-04,7.1024,7.129,7.0434,7.0807,248375,0
2011-03-07,7.0759,7.0965,7.022,7.0861,374001,0
2011-03-08,7.0646,7.1024,7.0434,7.1024,350585,0
2011-03-09,7.0807,7.1024,7.0594,7.0861,281727,0
2011-03-10,7.0567,7.0786,6.996,7.0234,732624,0
2011-03-11,6.9904,7.0735,6.9904,7.0735,472777,0
2011-03-14,7.0487,7.0594,6.995,7.0594,384362,0
2011-03-15,6.8933,6.995,6.7587,6.9787,517203,0
2011-03-16,6.9628,6.9628,6.8126,6.8613,449009,0
2011-03-17,6.9062,6.9292,6.8502,6.8723,479119,0
2011-03-18,6.9466,6.9576,6.8803,6.8967,286489,0
2011-03-21,6.9576,6.985,6.9354,6.9628,311746,0
2011-03-22,6.9904,7.0847,6.9075,7.0016,394671,0
2011-03-23,6.996,6.996,6.9409,6.9739,328738,0
2011-03-24,6.9739,7.0406,6.9686,7.0288,322227,0
2011-03-25,7.0288,7.0567,7.0176,7.0567,230045,0
2011-03-28,7.0567,7.0847,7.0345,7.0455,244835,0
2011-03-29,7.0518,7.0629,7.0288,7.0629,318225,0
2011-03-30,7.0847,7.1004,7.0567,7.0951,433804,0
2011-03-31,7.08,7.0984,7.044,7.0984,378337,0
2011-04-01,7.1062,7.1062,7.068,7.1062,400832,0
2011-04-04,7.1171,7.1171,7.0629,7.0735,343885,0
2011-04-05,7.0567,7.1171,7.0567,7.0951,380190,0
2011-04-06,7.1171,7.134,7.1004,7.1117,336974,0
2011-04-07,7.1117,7.1282,7.0786,7.1117,346267,0
2011-04-08,7.1228,7.134,7.0629,7.0951,229882,0
2011-04-11,7.1171,7.1228,7.0455,7.068,272988,0
2011-04-12,7.0288,7.0455,6.9739,7.0176,526010,0
2011-04-13,7.0518,7.068,6.985,7.0125,389686,0
2011-04-14,6.9795,7.0234,6.9795,7.0234,229065,0
2011-04-15,7.0234,7.0567,7.0176,7.0234,229508,0
2011-04-18,6.996,6.996,6.919,6.9739,285201,0
2011-04-19,6.9795,7.0125,6.9686,7.0016,344788,0
2011-04-20,7.0176,7.0951,7.0176,7.0629,318883,0
2011-04-21,7.0951,7.1062,7.068,7.0786,392561,0
2011-04-25,7.0892,7.1004,7.0567,7.0735,378288,0
2011-04-26,7.1004,7.1676,7.0847,7.1568,451456,0
2011-04-27,7.1676,7.183,7.1171,7.1676,348630,0
2011-04-28,7.1451,7.1568,7.1228,7.1394,380509,0
2011-04-29,7.1402,7.1645,7.1228,7.1645,347428,0
2011-05-02,7.1676,7.1888,7.1394,7.1676,447194,0
2011-05-03,7.1451,7.1611,7.0951,7.134,326993,0
2011-05-04,7.1282,7.134,7.0786,7.0951,216041,0
2011-05-05,7.068,7.1004,7.0455,7.0892,316092,0
2011-05-06,7.1451,7.1507,7.0847,7.1004,303324,0
2011-05-09,7.1004,7.134,7.0847,7.1282,253964,0
2011-05-10,7.1568,7.2103,7.1394,7.1992,330119,0
2011-05-11,7.1791,7.1941,7.1171,7.1611,272559,0
2011-05-12,7.1507,7.2103,7.1117,7.2103,395077,0
2011-05-13,7.2218,7.2274,7.1228,7.1676,334100,0
2011-05-16,7.1568,7.1888,7.1171,7.1228,291629,0
2011-05-17,7.1117,7.1611,7.0847,7.1611,679000,0
2011-05-18,7.2051,7.2161,7.1568,7.2161,348020,0
2011-05-19,7.2103,7.2274,7.1676,7.2274,343885,0
2011-05-20,7.2051,7.2274,7.183,7.2218,522183,0
2011-05-23,7.1451,7.1611,7.1282,7.1507,332955,0
2011-05-24,7.1676,7.183,7.1507,7.1507,377119,0
2011-05-25,7.1676,7.1724,7.1394,7.1568,381002,0
2011-05-26,7.1568,7.183,7.1451,7.1791,426773,0
2011-05-27,7.1791,7.2233,7.1724,7.183,332866,0
2011-05-31,7.2249,7.2487,7.2067,7.2487,367007,0
2011-06-01,7.2332,7.2607,7.183,7.2051,471973,0
2011-06-02,7.1676,7.2274,7.1676,7.1992,373413,0
2011-06-03,7.1451,7.183,7.1394,7.1676,391805,0
2011-06-06,7.134,7.1611,7.1228,7.134,371844,0
2011-06-07,7.1268,7.1999,7.1213,7.1611,599263,0
2011-06-08,7.1563,7.1611,7.1102,7.1102,411262,0
2011-06-09,7.1213,7.1443,7.1102,7.1268,413894,0
2011-06-10,7.1158,7.1331,7.0249,7.0421,422964,0
2011-06-13,7.0234,7.0518,6.996,7.0176,343093,0
2011-06-14,7.0421,7.087,7.0421,7.0816,362813,0
2011-06-15,7.0764,7.0764,6.9177,6.9177,686577,0
2011-06-16,6.94,6.9746,6.9118,6.9628,601590,0
2011-06-17,7.031,7.031,6.9462,6.9746,456289,0
2011-06-20,6.9628,7.0369,6.9462,7.0142,884666,0
2011-06-21,7.0704,7.1443,7.0084,7.1268,519053,0
2011-06-22,7.1896,7.1999,7.0537,7.0816,538317,0
2011-06-23,7.031,7.0588,6.9976,7.0588,316032,0
2011-06-24,7.0704,7.087,7.0084,7.0421,267678,0
2011-06-27,7.0588,7.1213,7.0249,7.1158,294760,0
2011-06-28,7.1331,7.167,7.1158,7.1388,400486,0
2011-06-29,7.1611,7.1724,7.1213,7.1611,588614,0
2011-06-30,7.1941,7.2057,7.1534,7.2057,489774,0
2011-07-01,7.1791,7.2746,7.1611,7.2746,357119,0
2011-07-05,7.2348,7.2348,7.1388,7.1724,808715,0
2011-07-06,7.2057,7.2462,7.1999,7.2462,538906,0
2011-07-07,7.3429,7.3429,7.2686,7.3076,445065,0
2011-07-08,7.2411,7.2632,7.2176,7.2579,235282,0
2011-07-11,7.2176,7.2411,7.1443,7.1724,619864,0
2011-07-12,7.1724,7.2112,7.1443,7.167,376722,0
2011-07-13,7.1563,7.2348,7.1563,7.167,423837,0
2011-07-14,7.1999,7.2411,7.1331,7.167,403286,0
2011-07-15,7.2233,7.2348,7.1331,7.1724,276091,0
2011-07-18,7.167,7.1791,7.0816,7.1102,308962,0
2011-07-19,7.1611,7.2112,7.1563,7.1896,335338,0
2011-07-20,7.2176,7.2233,7.167,7.2233,272109,0
2011-07-21,7.2462,7.3022,7.2462,7.2916,361077,0
2011-07-22,7.3076,7.3076,7.1999,7.2579,360551,0
2011-07-25,7.2176,7.2176,7.1896,7.1948,405668,0
2011-07-26,7.2067,7.2129,7.167,7.1904,278264,0
2011-07-27,7.1724,7.1724,7.0369,7.0369,495427,0
2011-07-28,7.0502,7.0794,7.0098,7.0383,320873,0
2011-07-29,6.9981,7.0206,6.8812,6.9686,618213,0
2011-08-01,7.0588,7.0926,6.9462,6.9913,495784,0
2011-08-02,6.9864,7.0266,6.893,6.8985,335218,0
2011-08-03,6.9233,6.9233,6.8044,6.9118,525602,0
2011-08-04,6.8667,6.8667,6.4533,6.5666,973703,0
2011-08-05,6.6233,6.6292,6.2892,6.4707,904524,0
2011-08-08,6.2721,6.2721,5.8024,5.8989,1134917,0
2011-08-09,5.9153,6.1705,5.8475,6.1705,1583606,0
2011-08-10,6.0857,6.1931,5.9833,6.0741,718538,0
2011-08-11,6.1251,6.3686,6.0969,6.3063,885826,0
2011-08-12,6.3911,6.4421,6.3516,6.4193,422455,0
2011-08-15,6.4877,6.6064,6.4877,6.6064,318151,0
2011-08-16,6.5725,6.595,6.5209,6.5837,342192,0
2011-08-17,6.6345,6.6403,6.5498,6.6064,467862,0
2011-08-18,6.4877,6.4877,6.2721,6.3234,707574,0
2011-08-19,6.2496,6.3347,6.1308,6.1419,667436,0
2011-08-22,6.261,6.261,6.1027,6.1251,459881,0
2011-08-23,6.1644,6.3063,6.1251,6.3063,427043,0
2011-08-24,6.3063,6.4139,6.3063,6.4139,503667,0
2011-08-25,6.4533,6.4645,6.2835,6.3175,333704,0
2011-08-26,6.2892,6.4081,6.21,6.3968,311985,0
2011-08-29,6.4421,6.5387,6.4421,6.5387,342389,0
2011-08-30,6.5209,6.544,6.4533,6.5387,314857,0
2011-08-31,6.5586,6.6066,6.5108,6.523,236159,0
2011-09-01,6.5158,6.5551,6.4593,6.476,296870,0
2011-09-02,6.3606,6.4149,6.3309,6.3606,406119,0
2011-09-06,6.2229,6.3102,6.2052,6.3102,422349,0
2011-09-07,6.479,6.479,6.357,6.4735,327266,0
2011-09-08,6.4267,6.4735,6.3975,6.4151,423494,0
2011-09-09,6.3801,6.4151,6.2693,6.3453,632294,0
2011-09-12,6.2721,6.3628,6.2271,6.3628,381169,0
2011-09-13,6.374,6.4556,6.3102,6.4556,408580,0
2011-09-14,6.4735,6.6016,6.4267,6.5374,395257,0
2011-09-15,6.5893,6.6741,6.5612,6.6573,550411,0
2011-09-16,6.6599,6.6949,6.5957,6.6717,463728,0
2011-09-19,6.5957,6.6366,6.5374,6.6193,419149,0
2011-09-20,6.6421,6.6949,6.6193,6.6193,669199,0
2011-09-21,6.6307,6.6888,6.4735,6.4735,474201,0
2011-09-22,6.3157,6.3801,6.2577,6.3391,569175,0
2011-09-23,6.322,6.3856,6.2867,6.3685,320293,0
2011-09-26,6.4267,6.5024,6.3274,6.4384,514446,0
2011-09-27,6.5492,6.5839,6.4324,6.5197,493449,0
2011-09-28,6.5374,6.5492,6.4036,6.4324,244226,0
2011-09-29,6.5313,6.5374,6.3856,6.462,427053,0
2011-09-30,6.4276,6.4459,6.3289,6.3594,380316,0
2011-10-03,6.3335,6.3625,6.1589,6.1822,489645,0
2011-10-04,6.1238,6.1822,6.0069,6.1704,635845,0
2011-10-05,6.2112,6.3274,6.1822,6.3274,853059,0
2011-10-06,6.2929,6.4151,6.2929,6.4151,424178,0
2011-10-07,6.4556,6.462,6.357,6.4036,343374,0
2011-10-10,6.4849,6.5665,6.4849,6.5609,296980,0
2011-10-11,6.5143,6.5839,6.5143,6.5665,268606,0
2011-10-12,6.6074,6.6652,6.5957,6.6249,324241,0
2011-10-13,6.5548,6.6307,6.5374,6.6074,331335,0
2011-10-14,6.6599,6.7005,6.6366,6.7005,288333,0
2011-10-17,6.6717,6.6717,6.5548,6.5839,311942,0
2011-10-18,6.5895,6.7239,6.5548,6.7239,549547,0
2011-10-19,6.7064,6.7297,6.6193,6.6599,466293,0
2011-10-20,6.6652,6.6652,6.5781,6.6421,371361,0
2011-10-21,6.6771,6.7297,6.6717,6.7181,331383,0
2011-10-24,6.7297,6.7647,6.7297,6.7647,434204,0
2011-10-25,6.7005,6.7181,6.6193,6.6193,487307,0
2011-10-26,6.6888,6.7412,6.6366,6.7356,402941,0
2011-10-27,6.8462,6.9336,6.8402,6.9217,592922,0
2011-10-28,6.893,6.893,6.8286,6.8694,509147,0
2011-10-31,6.8027,6.8027,6.6979,6.7045,451291,0
2011-11-01,6.6016,6.6771,6.5895,6.6133,375577,0
2011-11-02,6.6652,6.6949,6.6307,6.6771,352225,0
2011-11-03,6.7239,6.7703,6.6771,6.7471,408135,0
2011-11-04,6.7086,6.7866,6.6906,6.7505,294381,0
2011-11-07,6.7703,6.7937,6.7239,6.7937,350003,0
2011-11-08,6.8168,6.8402,6.7647,6.8402,323427,0
2011-11-09,6.7239,6.7412,6.6483,6.6717,334933,0
2011-11-10,6.7239,6.7531,6.7005,6.7356,297488,0
2011-11-11,6.8052,6.8522,6.7764,6.7879,395641,0
2011-11-14,6.7818,6.7937,6.6888,6.7005,610308,0
2011-11-15,6.7005,6.7879,6.6717,6.7879,582472,0
2011-11-16,6.7531,6.7818,6.7005,6.7064,510722,0
2011-11-17,6.7297,6.7297,6.6421,6.6836,401269,0
2011-11-18,6.7005,6.7181,6.6717,6.7005,236755,0
2011-11-21,6.6421,6.6538,6.5548,6.6307,395628,0
2011-11-22,6.6421,6.6652,6.5725,6.5781,478849,0
2011-11-23,6.5259,6.5492,6.4965,6.4965,282727,0
2011-11-25,6.4673,6.5725,6.4673,6.5429,183617,0
2011-11-28,6.6652,6.6836,6.6249,6.6652,294678,0
2011-11-29,6.6771,6.7239,6.6717,6.7005,308143,0
2011-11-30,6.7905,6.8472,6.7776,6.8472,550732,0
2011-12-01,6.8402,6.8694,6.823,6.8575,286896,0
2011-12-02,6.9186,6.9245,6.8284,6.8346,338825,0
2011-12-05,6.9103,6.9511,6.893,6.9162,399553,0
2011-12-06,6.9186,6.9245,6.8708,6.8942,274167,0
2011-12-07,6.8525,6.9005,6.8346,6.8883,232871,0
2011-12-08,6.8585,6.8765,6.7626,6.7866,382703,0
2011-12-09,6.7925,6.9005,6.7925,6.8942,342606,0
2011-12-12,6.8525,6.8525,6.7687,6.8106,270614,0
2011-12-13,6.8403,6.8826,6.7807,6.7925,521870,0
2011-12-14,6.6307,6.7987,6.6307,6.7266,367097,0
2011-12-15,6.7449,6.7745,6.7205,6.7266,389840,0
2011-12-16,6.7327,6.7807,6.7327,6.7745,345456,0
2011-12-19,6.7807,6.7987,6.7449,6.7626,323740,0
2011-12-20,6.7987,6.9005,6.7987,6.8826,588893,0
2011-12-21,6.9063,6.9063,6.8403,6.8942,493733,0
2011-12-22,6.9063,6.9665,6.8708,6.9366,866408,0
2011-12-23,6.9306,6.9724,6.9306,6.9665,490664,0
2011-12-27,6.9547,6.9968,6.9547,6.985,436904,0
2011-12-28,7.0383,7.0383,6.9125,6.9186,445928,0
2011-12-29,6.9186,6.9787,6.9186,6.9787,458502,0
2011-12-30,6.9836,7.0996,6.9767,7.022,745901,0
2012-01-03,7.0861,7.1102,7.0567,7.0567,441489,0
2012-01-04,7.0567,7.0686,6.9904,7.0686,351243,0
2012-01-05,7.0629,7.1282,7.0383,7.1228,389302,0
2012-01-06,7.1534,7.2057,7.1282,7.2057,535447,0
2012-01-09,7.2302,7.2555,7.2176,7.2555,260515,0
2012-01-10,7.2907,7.32,7.2607,7.3076,629090,0
2012-01-11,7.2846,7.3076,7.2426,7.2555,381652,0
2012-01-12,7.2907,7.2907,7.2241,7.2363,324525,0
2012-01-13,7.2176,7.2302,7.1941,7.2176,266722,0
2012-01-17,7.2846,7.2907,7.2363,7.266,346752,0
2012-01-18,7.266,7.3076,7.2426,7.2907,405373,0
2012-01-19,7.3129,7.3381,7.2907,7.3259,323077,0
2012-01-20,7.3381,7.3513,7.3013,7.3513,388141,0
2012-01-23,7.3381,7.404,7.3259,7.3631,305907,0
2012-01-24,7.3444,7.3983,7.3322,7.387,424039,0
2012-01-25,7.404,7.5064,7.3929,7.4952,462607,0
2012-01-26,7.5064,7.5482,7.4952,7.5356,383405,0
2012-01-27,7.5064,7.5659,7.5064,7.5356,451887,0
2012-01-30,7.4952,7.5004,7.4457,7.4702,441020,0
2012-01-31,7.5012,7.5522,7.4746,7.5334,358932,0
2012-02-01,7.5417,7.6377,7.5417,7.6133,329305,0
2012-02-02,7.6133,7.6133,7.5659,7.5659,446528,0
2012-02-03,7.6015,7.6441,7.5975,7.6015,433627,0
2012-02-06,7.5778,7.6077,7.5537,7.6077,388709,0
2012-02-07,7.5846,7.6801,7.5846,7.6801,334020,0
2012-02-08,7.674,7.7085,7.6671,7.7037,290079,0
2012-02-09,7.6983,7.7636,7.6983,7.7636,435631,0
2012-02-10,7.7085,7.7402,7.6441,7.6609,413399,0
2012-02-13,7.6983,7.7347,7.6671,7.6861,456386,0
2012-02-14,7.6552,7.6801,7.6133,7.6505,311535,0
2012-02-15,7.7574,7.7574,7.6321,7.6552,322376,0
2012-02-16,7.6671,7.7085,7.6377,7.7085,290902,0
2012-02-17,7.728,7.7943,7.7151,7.7943,371743,0
2012-02-21,7.8003,7.8778,7.7887,7.8531,574503,0
2012-02-22,7.8423,7.8595,7.7887,7.7887,430355,0
2012-02-23,7.7818,7.8167,7.7636,7.7697,454931,0
2012-02-24,7.7818,7.8296,7.7818,7.8231,312623,0
2012-02-27,7.8052,7.8531,7.7818,7.8052,311086,0
2012-02-28,7.7943,7.8481,7.7943,7.8423,229122,0
2012-02-29,7.8396,7.8768,7.7887,7.7887,268459,0
2012-03-01,7.8296,7.8595,7.8231,7.8531,256135,0
2012-03-02,7.8361,7.8361,7.787,7.8158,306690,0
2012-03-05,7.8098,7.8098,7.7697,7.7943,259309,0
2012-03-06,7.7435,7.7435,7.6763,7.6956,414144,0
2012-03-07,7.7015,7.787,7.6828,7.7679,369329,0
2012-03-08,7.787,7.8481,7.7679,7.8481,208641,0
2012-03-09,7.8361,7.8431,7.7995,7.7995,275610,0
2012-03-12,7.7752,7.8052,7.7679,7.793,350315,0
2012-03-13,7.8158,7.9351,7.7752,7.9351,436702,0
2012-03-14,7.9351,7.9531,7.7118,7.9102,580068,0
2012-03-15,7.8985,7.9209,7.8795,7.8985,328256,0
2012-03-16,7.9351,7.977,7.8862,7.9148,434569,0
2012-03-19,7.8917,7.9474,7.8862,7.9474,404854,0
2012-03-20,7.9102,7.9148,7.8795,7.8862,338107,0
2012-03-21,7.9031,7.9578,7.8862,7.9531,384778,0
2012-03-22,7.9209,7.9351,7.8361,7.8663,281558,0
2012-03-23,7.8795,7.9031,7.8231,7.8231,383516,0
2012-03-26,7.8663,7.8917,7.8531,7.8917,368462,0
2012-03-27,7.9148,7.9209,7.8985,7.9031,323870,0
2012-03-28,7.9102,7.9148,7.8795,7.8917,199503,0
2012-03-29,7.8605,7.9031,7.8481,7.9031,255639,0
2012-03-30,7.9516,7.9568,7.9164,7.9568,404885,0
2012-04-02,7.9209,8.0022,7.8917,8.0022,319137,0
2012-04-03,7.9905,8.008,7.9654,8.008,290146,0
2012-04-04,7.9474,7.997,7.9275,7.9702,521760,0
2012-04-05,7.9415,7.9654,7.8917,7.8985,280432,0
2012-04-09,7.8098,7.8361,7.787,7.8361,356159,0
2012-04-10,7.8531,7.8663,7.7556,7.7625,410420,0
2012-04-11,7.8158,7.8361,7.793,7.7995,162614,0
2012-04-12,7.8158,7.9102,7.7995,7.8917,209406,0
2012-04-13,7.8862,7.8917,7.8052,7.8052,264968,0
2012-04-16,7.8296,7.8481,7.781,7.793,205740,0
2012-04-17,7.8158,7.8917,7.8158,7.8862,289692,0
2012-04-18,7.8729,7.8985,7.8361,7.8531,228268,0
2012-04-19,7.8481,7.8663,7.793,7.8158,298178,0
2012-04-20,7.8361,7.8663,7.8296,7.8361,208231,0
2012-04-23,7.793,7.8431,7.781,7.8431,300941,0
2012-04-24,7.8481,7.8795,7.8431,7.8663,262790,0
2012-04-25,7.9148,7.9474,7.9102,7.9351,320991,0
2012-04-26,7.9275,7.9654,7.9148,7.9654,251722,0
2012-04-27,7.9654,7.997,7.9474,7.997,161457,0
2012-04-30,7.9738,7.9805,7.9358,7.9358,190115,0
2012-05-01,7.9275,7.997,7.9275,7.9474,294424,0
2012-05-02,7.9209,7.9654,7.9148,7.9654,264281,0
2012-05-03,7.9578,7.9654,7.8862,7.9102,245350,0
2012-05-04,7.8663,7.8917,7.8098,7.8361,251422,0
2012-05-07,7.793,7.8663,7.793,7.8531,186908,0
2012-05-08,7.787,7.8231,7.7679,7.7995,216921,0
2012-05-09,7.7502,7.787,7.7182,7.7625,220723,0
2012-05-10,7.8098,7.8231,7.7381,7.7556,242910,0
2012-05-11,7.7381,7.7752,7.7182,7.7182,184473,0
2012-05-14,7.6893,7.7015,7.6559,7.6626,357721,0
2012-05-15,7.6696,7.6828,7.5914,7.5914,309569,0
2012-05-16,7.6328,7.6626,7.5649,7.5649,384439,0
2012-05-17,7.5914,7.5914,7.4793,7.4917,266850,0
2012-05-18,7.4917,7.4983,7.3937,7.3992,224528,0
2012-05-21,7.4054,7.4544,7.3992,7.442,431520,0
2012-05-22,7.4857,7.5342,7.4604,7.5038,299966,0
2012-05-23,7.4793,7.5594,7.442,7.5594,450297,0
2012-05-24,7.5914,7.5975,7.5467,7.584,291507,0
2012-05-25,7.5975,7.6208,7.5914,7.6015,201320,0
2012-05-29,7.6208,7.6893,7.6208,7.6328,355255,0
2012-05-30,7.6015,7.6208,7.5713,7.5914,264826,0
2012-05-31,7.6247,7.6247,7.5334,7.5659,299012,0
2012-06-01,7.4857,7.4983,7.4283,7.4536,186118,0
2012-06-04,7.4487,7.4725,7.3251,7.3687,451935,0
2012-06-05,7.3776,7.4208,7.3776,7.4034,203991,0
2012-06-06,7.46,7.5356,7.46,7.5284,277631,0
2012-06-07,7.5869,7.6051,7.5356,7.5609,440512,0
2012-06-08,7.5735,7.5998,7.5417,7.5998,248529,0
2012-06-11,7.6328,7.6513,7.541,7.5522,262301,0
2012-06-12,7.5609,7.6241,7.5482,7.6051,386193,0
2012-06-13,7.6051,7.6303,7.5735,7.5802,259563,0
2012-06-14,7.6015,7.6559,7.5778,7.6458,449561,0
2012-06-15,7.6552,7.6679,7.6241,7.6609,284708,0
2012-06-18,7.6303,7.6876,7.6241,7.6876,218800,0
2012-06-19,7.7118,7.795,7.7118,7.7824,368078,0
2012-06-20,7.7752,7.8065,7.7388,7.7697,412173,0
2012-06-21,7.8126,7.818,7.682,7.6876,271538,0
2012-06-22,7.7249,7.7511,7.7118,7.7388,183890,0
2012-06-25,7.6747,7.6948,7.6369,7.6609,214591,0
2012-06-26,7.6876,7.7511,7.682,7.7118,324901,0
2012-06-27,7.7388,7.763,7.7175,7.7511,218711,0
2012-06-28,7.7007,7.763,7.6552,7.763,346068,0
2012-06-29,7.8901,7.8901,7.8175,7.8497,447461,0
2012-07-02,7.8126,7.8329,7.7388,7.7697,728426,0
2012-07-03,7.795,7.8637,7.7752,7.8329,151549,0
2012-07-05,7.8455,7.8846,7.8396,7.8573,294609,0
2012-07-06,7.8065,7.8455,7.795,7.8329,284608,0
2012-07-09,7.8126,7.8637,7.8126,7.8637,264143,0
2012-07-10,7.8703,7.8969,7.8126,7.8255,318143,0
2012-07-11,7.8255,7.8637,7.8065,7.8455,206128,0
2012-07-12,7.8126,7.8768,7.795,7.8703,214606,0
2012-07-13,7.8969,7.9192,7.8768,7.914,308071,0
2012-07-16,7.9086,7.9267,7.8846,7.9086,160688,0
2012-07-17,7.914,7.9407,7.8846,7.914,307347,0
2012-07-18,7.9148,7.9605,7.9094,7.9605,201378,0
2012-07-19,7.9578,8.0038,7.9578,7.998,347474,0
2012-07-20,7.9702,7.998,7.9086,7.9702,292076,0
2012-07-23,7.9192,7.9578,7.8768,7.9474,307471,0
2012-07-24,7.9605,7.9738,7.8846,7.9094,307712,0
2012-07-25,7.9407,7.9474,7.9023,7.9192,229776,0
2012-07-26,7.998,8.0156,7.9779,7.998,232489,0
2012-07-27,8.021,8.0715,8.0098,8.0607,333131,0
2012-07-30,8.0787,8.0916,8.021,8.0347,218669,0
2012-07-31,8.0454,8.0648,8.0065,8.0243,234167,0
2012-08-01,8.0664,8.0715,8.0277,8.0538,155941,0
2012-08-02,8.021,8.0347,7.9779,8.0156,261764,0
2012-08-03,8.0916,8.1044,8.0538,8.0847,223307,0
2012-08-06,8.1044,8.1101,8.0787,8.0787,295023,0
2012-08-07,8.0916,8.1292,8.0847,8.099,234483,0
2012-08-08,8.0715,8.1292,8.0715,8.1172,163556,0
2012-08-09,8.1172,8.1869,8.1172,8.1741,275060,0
2012-08-10,8.1482,8.1939,8.1342,8.1939,130410,0
2012-08-13,8.1869,8.2048,8.1683,8.2048,214814,0
2012-08-14,8.2048,8.2635,8.1939,8.2048,285847,0
2012-08-15,8.2169,8.2229,8.1999,8.2108,175353,0
2012-08-16,8.2229,8.2297,8.1999,8.2048,274781,0
2012-08-17,8.2108,8.2229,8.1999,8.2229,218943,0
2012-08-20,8.2169,8.2169,8.1683,8.1999,289066,0
2012-08-21,8.1999,8.2418,8.1869,8.2108,292749,0
2012-08-22,8.1869,8.2229,8.1482,8.2229,192779,0
2012-08-23,8.2229,8.2229,8.1342,8.1619,268911,0
2012-08-24,8.1342,8.2048,8.1342,8.1939,208241,0
2012-08-27,8.1999,8.2108,8.1683,8.1741,341851,0
2012-08-28,8.1554,8.1939,8.1554,8.1741,234006,0
2012-08-29,8.1812,8.2108,8.1812,8.1869,163520,0
2012-08-30,8.1619,8.1939,8.1342,8.1741,245438,0
2012-08-31,8.1957,8.2065,8.1482,8.1829,263516,0
2012-09-04,8.1957,8.2255,8.1628,8.2006,278443,0
2012-09-05,8.1957,8.2126,8.1701,8.2006,214816,0
2012-09-06,8.2195,8.3058,8.2195,8.2928,367906,0
2012-09-07,8.3058,8.3058,8.2523,8.2676,284705,0
2012-09-10,8.2556,8.2763,8.2169,8.236,235022,0
2012-09-11,8.2255,8.2861,8.2126,8.2861,378185,0
2012-09-12,8.2998,8.3359,8.2798,8.3298,391791,0
2012-09-13,8.3298,8.4028,8.3155,8.4028,410988,0
2012-09-14,8.4398,8.4654,8.4151,8.4188,481551,0
2012-09-17,8.4028,8.4321,8.3906,8.3906,197415,0
2012-09-18,8.3906,8.4603,8.3906,8.4398,406691,0
2012-09-19,8.4654,8.5137,8.4321,8.4603,403817,0
2012-09-20,8.4249,8.4654,8.41,8.4654,340409,0
2012-09-21,8.5137,8.5188,8.4727,8.4946,206831,0
2012-09-24,8.4727,8.5013,8.4529,8.488,218746,0
2012-09-25,8.5243,8.5637,8.4398,8.4462,365533,0
2012-09-26,8.4249,8.4321,8.3699,8.3967,275665,0
2012-09-27,8.4151,8.4727,8.3906,8.4727,341366,0
2012-09-28,8.4603,8.5063,8.4249,8.4249,431746,0
2012-10-01,8.4529,8.4946,8.4028,8.4151,482334,0
2012-10-02,8.4188,8.4398,8.3906,8.41,385213,0
2012-10-03,8.4188,8.4321,8.3906,8.4188,394832,0
2012-10-04,8.4151,8.4805,8.4151,8.4727,337863,0
2012-10-05,8.5013,8.536,8.4946,8.5013,251678,0
2012-10-08,8.4805,8.529,8.4727,8.5063,282247,0
2012-10-09,8.5063,8.5137,8.4462,8.4654,285520,0
2012-10-10,8.4529,8.4603,8.3544,8.41,331927,0
2012-10-11,8.41,8.4249,8.3699,8.3967,258405,0
2012-10-12,8.4188,8.4188,8.384,8.3906,221500,0
2012-10-15,8.384,8.3906,8.3359,8.3622,358429,0
2012-10-16,8.3782,8.4321,8.3782,8.4151,374056,0
2012-10-17,8.4321,8.488,8.4188,8.4529,305014,0
2012-10-18,8.4603,8.4805,8.4249,8.4398,277572,0
2012-10-19,8.4321,8.4321,8.3058,8.3104,312938,0
2012-10-22,8.3104,8.3359,8.2676,8.2861,248826,0
2012-10-23,8.2444,8.26,8.2126,8.2195,296481,0
2012-10-24,8.2444,8.2523,8.1878,8.1957,150202,0
2012-10-25,8.2523,8.2523,8.2006,8.2195,210732,0
2012-10-26,8.2195,8.2523,8.1829,8.2195,152905,0
2012-10-31,8.2195,8.2523,8.1482,8.1878,355663,0
2012-11-01,8.2255,8.3058,8.2195,8.2676,268714,0
2012-11-02,8.3216,8.3216,8.2394,8.2523,206623,0
2012-11-05,8.2255,8.2394,8.1957,8.2126,287621,0
2012-11-06,8.2394,8.2729,8.2314,8.2314,423653,0
2012-11-07,8.1829,8.1829,8.0839,8.1425,347490,0
2012-11-08,8.1348,8.1482,8.0648,8.0706,320215,0
2012-11-09,8.0386,8.0454,7.9947,8.0192,282559,0
2012-11-12,8.0454,8.0588,8.0192,8.0454,299114,0
2012-11-13,8.0192,8.0648,7.9662,7.9998,324558,0
2012-11-14,8.0132,8.0319,7.793,7.793,453984,0
2012-11-15,7.8386,7.8386,7.4818,7.6369,891492,0
2012-11-16,7.6303,7.9031,7.6247,7.8846,776048,0
2012-11-19,8.0243,8.1101,7.955,8.0769,512754,0
2012-11-20,8.0839,8.1482,8.0706,8.1348,345354,0
2012-11-21,8.1701,8.1701,8.1101,8.1628,205110,0
2012-11-23,8.1757,8.26,8.1757,8.2444,140549,0
2012-11-26,8.2195,8.2314,8.1878,8.2126,267334,0
2012-11-27,8.2065,8.26,8.1829,8.1957,519532,0
2012-11-28,8.1829,8.2676,8.1292,8.2676,439288,0
2012-11-29,8.26,8.2928,8.1957,8.2928,608874,0
2012-11-30,8.2729,8.2928,8.2255,8.26,427945,0
2012-12-03,8.26,8.2928,8.1957,8.1957,352587,0
2012-12-04,8.1878,8.2116,8.1741,8.1949,303306,0
2012-12-05,8.2065,8.2195,8.1701,8.1878,332189,0
2012-12-06,8.1957,8.1957,8.1348,8.1628,342876,0
2012-12-07,8.1563,8.1701,8.1292,8.1482,331329,0
2012-12-10,8.1227,8.1425,8.1101,8.1292,349621,0
2012-12-11,8.1425,8.1957,8.1348,8.1482,365372,0
2012-12-12,8.1348,8.2255,7.9484,8.1701,446189,0
2012-12-13,8.1425,8.1878,8.1227,8.1482,459171,0
2012-12-14,8.1227,8.2006,8.1227,8.1628,333311,0
2012-12-17,8.1701,8.26,8.1701,8.26,390012,0
2012-12-18,8.2798,8.3216,8.2255,8.3155,390583,0
2012-12-19,8.4805,8.4805,8.3104,8.3104,581975,0
2012-12-20,8.0839,8.1628,8.0839,8.1227,510878,0
2012-12-21,8.0588,8.1101,8.0065,8.0243,422419,0
2012-12-24,8.0454,8.0706,7.9998,8.0132,209933,0
2012-12-26,8.0065,8.0706,7.9873,7.9873,470776,0
2012-12-27,7.9998,8.0243,7.8977,7.9805,342162,0
2012-12-28,7.955,8.0192,7.8977,7.9662,543618,0
2012-12-31,7.9947,8.1036,7.9873,8.0982,707985,0
2013-01-02,8.1957,8.2798,8.1957,8.2798,529418,0
2013-01-03,8.2314,8.26,8.1829,8.2444,692494,0
2013-01-04,8.2065,8.3298,8.2065,8.3104,358496,0
2013-01-07,8.3104,8.3298,8.2676,8.3155,495880,0
2013-01-08,8.3155,8.3298,8.2798,8.2998,270264,0
2013-01-09,8.3359,8.3419,8.2921,8.2921,465086,0
2013-01-10,8.3051,8.3699,8.3051,8.3419,388385,0
2013-01-11,8.3782,8.384,8.3155,8.3782,315327,0
2013-01-14,8.3782,8.384,8.3216,8.3419,294430,0
2013-01-15,8.3298,8.3359,8.2861,8.3298,387832,0
2013-01-16,8.3359,8.3359,8.2729,8.3155,311001,0
2013-01-17,8.3782,8.384,8.3544,8.3544,345596,0
2013-01-18,8.3782,8.4108,8.3544,8.3974,494120,0
2013-01-22,8.4258,8.4672,8.3974,8.4462,571570,0
2013-01-23,8.4672,8.4897,8.4258,8.4603,365184,0
2013-01-24,8.4603,8.5147,8.4398,8.4603,367565,0
2013-01-25,8.508,8.5147,8.4462,8.4897,352202,0
2013-01-28,8.4956,8.5583,8.4339,8.4747,307492,0
2013-01-29,8.4823,8.508,8.4538,8.4956,319660,0
2013-01-30,8.4956,8.508,8.4538,8.4538,340838,0
2013-01-31,8.4897,8.5022,8.4151,8.4339,376425,0
2013-02-01,8.4897,8.5147,8.4672,8.4747,377251,0
2013-02-04,8.5442,8.5442,8.2921,8.3906,421952,0
2013-02-05,8.4339,8.4956,8.4197,8.4823,252623,0
2013-02-06,8.4603,8.508,8.4398,8.5022,270476,0
2013-02-07,8.4897,8.4956,8.4398,8.4897,238379,0
2013-02-08,8.4956,8.5306,8.4823,8.5022,392024,0
2013-02-11,8.5252,8.5252,8.4672,8.508,217536,0
2013-02-12,8.5147,8.5252,8.4747,8.5197,458852,0
2013-02-13,8.508,8.5306,8.4823,8.4897,400495,0
2013-02-14,8.4672,8.5147,8.4603,8.508,318892,0
2013-02-15,8.5252,8.5377,8.4956,8.5377,303494,0
2013-02-19,8.6193,8.6257,8.5727,8.5866,349026,0
2013-02-20,8.613,8.613,8.4462,8.4603,444209,0
2013-02-21,8.4462,8.4538,8.41,8.433,291642,0
2013-02-22,8.4603,8.4956,8.4462,8.4672,243302,0
2013-02-25,8.4747,8.5022,8.3772,8.3772,559430,0
2013-02-26,8.4249,8.4249,8.3772,8.4151,229273,0
2013-02-27,8.3967,8.5147,8.3967,8.5147,200658,0
2013-02-28,8.5147,8.5314,8.4897,8.5022,376867,0
2013-03-01,8.4538,8.5262,8.4462,8.5262,346466,0
2013-03-04,8.4897,8.5442,8.4823,8.5262,283882,0
2013-03-05,8.433,8.6075,8.433,8.6075,392366,0
2013-03-06,8.6257,8.6257,8.5795,8.6002,323419,0
2013-03-07,8.5795,8.6002,8.5592,8.5673,302277,0
2013-03-08,8.5795,8.5866,8.5592,8.5673,541767,0
2013-03-11,8.5795,8.5795,8.5377,8.5673,529131,0
2013-03-12,8.5522,8.5673,8.5377,8.5377,268246,0
2013-03-13,8.5592,8.5727,8.5314,8.5522,255105,0
2013-03-14,8.594,8.6257,8.5795,8.6075,400315,0
2013-03-15,8.5866,8.6319,8.5522,8.613,308791,0
2013-03-18,8.5866,8.6319,8.5522,8.613,378607,0
2013-03-19,8.6393,8.6462,8.5522,8.594,307404,0
2013-03-20,8.6327,8.6665,8.6075,8.6511,249900,0
2013-03-21,8.6327,8.6582,8.6075,8.6582,319404,0
2013-03-22,8.6511,8.6947,8.6462,8.6947,326549,0
2013-03-25,8.7038,8.7251,8.6462,8.6736,358662,0
2013-03-26,8.701,8.7251,8.6811,8.7113,287329,0
2013-03-27,8.6736,8.701,8.6511,8.701,200750,0
2013-03-28,8.7251,8.7251,8.6947,8.6947,445473,0
2013-04-01,8.7038,8.7308,8.6462,8.6665,220395,0
2013-04-02,8.6665,8.701,8.6393,8.6665,534711,0
2013-04-03,8.6327,8.6582,8.5866,8.5866,547304,0
2013-04-04,8.6193,8.6462,8.6193,8.6257,293123,0
2013-04-05,8.6075,8.6582,8.5442,8.6393,515953,0
2013-04-08,8.6462,8.6947,8.6075,8.6811,410813,0
2013-04-09,8.7038,8.7251,8.6736,8.701,292552,0
2013-04-10,8.701,8.8016,8.701,8.759,326149,0
2013-04-11,8.759,8.7952,8.7371,8.759,235575,0
2013-04-12,8.759,8.7718,8.7038,8.759,351993,0
2013-04-15,8.7371,8.7371,8.6327,8.6327,323167,0
2013-04-16,8.7038,8.7371,8.6883,8.7308,311360,0
2013-04-17,8.701,8.7038,8.6257,8.6327,376624,0
2013-04-18,8.6511,8.6736,8.594,8.6075,485173,0
2013-04-19,8.6402,8.6756,8.6012,8.6327,318431,0
2013-04-22,8.7462,8.7462,8.6327,8.659,313244,0
2013-04-23,8.7674,8.7674,8.7133,8.7261,419403,0
2013-04-24,8.7197,8.7674,8.702,8.7389,238929,0
2013-04-25,8.7822,8.8154,8.7546,8.7895,316251,0
2013-04-26,8.7822,8.7895,8.7462,8.761,242248,0
2013-04-29,8.761,8.8388,8.761,8.8274,250443,0
2013-04-30,8.8388,8.8519,8.7977,8.8331,397711,0
2013-05-01,8.8331,8.8604,8.8098,8.8274,340247,0
2013-05-02,8.8519,8.9111,8.8455,8.8957,188832,0
2013-05-03,8.9991,8.9991,8.9111,8.9167,351309,0
2013-05-06,8.9214,8.929,8.8687,8.9036,326468,0
2013-05-07,8.929,8.9467,8.8687,8.9355,202939,0
2013-05-08,8.9403,9.0097,8.9214,8.9991,341442,0
2013-05-09,9.0638,9.0638,8.9467,8.9673,310354,0
2013-05-10,9.0572,9.1795,8.9908,9.0173,231992,0
2013-05-13,9.0173,9.0342,8.9833,9.0173,329973,0
2013-05-14,9.0429,9.0751,9.0429,9.0638,279587,0
2013-05-15,9.0685,9.1046,9.0275,9.0894,336785,0
2013-05-16,9.0751,9.1275,9.0572,9.0971,345274,0
2013-05-17,9.1562,9.1834,9.1487,9.1795,386361,0
2013-05-20,9.1562,9.2123,9.1562,9.1728,442905,0
2013-05-21,9.1978,9.2249,9.1639,9.1902,295584,0
2013-05-22,9.2335,9.3266,9.1353,9.1428,553614,0
2013-05-23,9.0628,9.1834,8.9975,9.1562,445962,0
2013-05-24,9.1353,9.1911,9.0961,9.1218,364410,0
2013-05-28,9.2646,9.2646,9.1353,9.1428,380223,0
2013-05-29,9.0961,9.1218,9.0419,9.0884,228435,0
2013-05-30,9.0884,9.1562,9.0818,9.1275,320025,0
2013-05-31,9.116,9.1505,8.9926,8.9991,376931,0
2013-06-03,8.9899,9.0021,8.8311,8.8734,461236,0
2013-06-04,8.8947,8.9542,8.8491,8.9083,365348,0
2013-06-05,8.9458,8.9458,8.8182,8.8356,477394,0
2013-06-06,8.8246,8.9196,8.8246,8.915,307375,0
2013-06-07,8.9403,9.0562,8.9346,9.0163,331644,0
2013-06-10,9.0495,9.0884,8.9975,9.0265,257439,0
2013-06-11,9.1046,9.1046,8.9196,8.9823,234083,0
2013-06-12,9.1046,9.1046,8.8734,8.8734,260576,0
2013-06-13,8.8311,9.0021,8.7711,8.9975,305398,0
2013-06-14,9.0021,9.0332,8.9542,8.9823,183710,0
2013-06-17,9.0751,9.1911,8.9655,9.0021,288988,0
2013-06-18,9.0265,9.0961,8.9975,9.0818,293269,0
2013-06-19,9.0572,9.0751,8.9655,8.9655,311031,0
2013-06-20,8.9074,8.9336,8.7343,8.7637,676530,0
2013-06-21,8.8408,8.8724,8.7143,8.8172,365659,0
2013-06-24,8.7408,8.7408,8.5424,8.6393,645839,0
2013-06-25,8.7481,8.7637,8.6257,8.6962,660071,0
2013-06-26,8.7684,8.8006,8.7481,8.7765,308852,0
2013-06-27,8.8006,8.9813,8.8006,8.9727,416305,0
2013-06-28,8.9727,9.0265,8.8929,8.8929,309613,0
2013-07-01,8.9813,9.0572,8.9449,9.0077,241743,0
2013-07-02,8.9393,9.0495,8.9393,8.9727,376411,0
2013-07-03,8.8237,8.9336,8.8237,8.8929,312163,0
2013-07-05,9.0265,9.0265,8.8566,8.9813,179184,0
2013-07-08,9.0495,9.0751,9.0163,9.0342,202415,0
2013-07-09,9.0685,9.0894,9.0419,9.0685,192629,0
2013-07-10,9.0419,9.0685,8.9975,9.0219,261832,0
2013-07-11,9.116,9.1438,9.0751,9.1227,309560,0
2013-07-12,9.0971,9.1284,9.0971,9.1056,158914,0
2013-07-15,9.1362,9.1805,9.116,9.1805,224264,0
2013-07-16,9.166,9.166,9.0163,9.0572,324854,0
2013-07-17,9.1131,9.166,9.0751,9.1284,219882,0
2013-07-18,9.1496,9.2007,9.1496,9.1747,200239,0
2013-07-19,9.1582,9.1582,9.1056,9.1496,160964,0
2013-07-22,9.1814,9.1814,9.0638,9.117,249916,0
2013-07-23,9.2075,9.2075,9.117,9.1284,229604,0
2013-07-24,9.1757,9.1853,9.117,9.1362,264620,0
2013-07-25,9.1284,9.1814,9.117,9.1757,206605,0
2013-07-26,9.1284,9.1853,9.1284,9.167,140998,0
2013-07-29,9.167,9.194,9.1056,9.1131,297613,0
2013-07-30,9.1284,9.1814,9.1227,9.1592,221508,0
2013-07-31,9.1814,9.2132,9.1592,9.1757,284019,0
2013-08-01,9.194,9.221,9.194,9.221,229556,0
2013-08-02,9.2132,9.2132,9.1757,9.2075,204688,0
2013-08-05,9.1853,9.1853,9.1227,9.1438,171660,0
2013-08-06,9.1131,9.1757,9.1131,9.1757,187898,0
2013-08-07,9.117,9.1592,9.0971,9.1592,138881,0
2013-08-08,9.1592,9.194,9.1362,9.1814,158473,0
2013-08-09,9.1757,9.1853,9.117,9.1757,236951,0
2013-08-12,9.1438,9.194,9.1227,9.194,218272,0
2013-08-13,9.1757,9.2685,9.1757,9.2267,308368,0
2013-08-14,9.2316,9.2364,9.2017,9.2132,255672,0
2013-08-15,9.1814,9.1814,9.0751,9.1227,321335,0
2013-08-16,9.0894,9.1496,9.0828,9.117,138412,0
2013-08-19,9.1227,9.1362,9.0495,9.0751,192059,0
2013-08-20,9.0685,9.1362,9.0495,9.1131,233264,0
2013-08-21,9.117,9.117,9.0495,9.0761,175659,0
2013-08-22,9.117,9.1592,9.1131,9.1371,213834,0
2013-08-23,9.1237,9.1767,9.1237,9.1689,254648,0
2013-08-26,9.1814,9.2027,9.1689,9.1814,285906,0
2013-08-27,9.1294,9.1438,9.0562,9.0761,234248,0
2013-08-28,9.0495,9.0685,8.9955,9.0209,284100,0
2013-08-29,8.9879,9.0495,8.9794,9.0265,287155,0
2013-08-30,9.0495,9.0685,8.9879,9.0209,164849,0
2013-09-03,9.0741,9.0961,9.02,9.0618,270542,0
2013-09-04,9.0399,9.0961,9.0248,9.0675,322221,0
2013-09-05,9.0618,9.1505,9.0542,9.116,190136,0
2013-09-06,9.1227,9.1438,9.0618,9.1123,381635,0
2013-09-09,9.0904,9.117,9.0828,9.1056,302502,0
2013-09-10,9.1123,9.1592,9.1123,9.1362,229898,0
2013-09-11,9.1131,9.1294,9.0904,9.1294,218066,0
2013-09-12,9.1438,9.1515,9.0904,9.0981,222111,0
2013-09-13,9.116,9.1592,9.1046,9.1438,241962,0
2013-09-16,9.1872,9.2287,9.1814,9.1949,262499,0
2013-09-17,9.1949,9.2277,9.1679,9.2277,202689,0
2013-09-18,9.2219,9.3216,9.1863,9.3148,315376,0
2013-09-19,9.3148,9.3148,9.2393,9.2861,230492,0
2013-09-20,9.2938,9.2938,9.1863,9.2326,312087,0
2013-09-23,9.1863,9.2142,9.1505,9.2017,175008,0
2013-09-24,9.1863,9.2471,9.1592,9.2326,196476,0
2013-09-25,9.2219,9.2549,9.2142,9.2219,191352,0
2013-09-26,9.2219,9.2626,9.2142,9.2277,203650,0
2013-09-27,9.1757,9.2326,9.1679,9.2219,280215,0
2013-09-30,9.1814,9.1949,9.1284,9.1284,555820,0
2013-10-01,9.1284,9.2142,9.116,9.1949,419057,0
2013-10-02,9.0399,9.1814,9.0399,9.1679,462511,0
2013-10-03,9.1227,9.1362,9.0542,9.0961,351976,0
2013-10-04,9.116,9.1679,9.1046,9.1362,187733,0
2013-10-07,9.0884,9.1227,9.0741,9.1123,277039,0
2013-10-08,9.0884,9.1046,9.0399,9.0399,261077,0
2013-10-09,9.0322,9.0809,9.0049,9.0542,282751,0
2013-10-10,9.116,9.1863,9.116,9.1679,273731,0
2013-10-11,9.1679,9.2549,9.1505,9.2219,201877,0
2013-10-14,9.1949,9.2393,9.1814,9.2219,133034,0
2013-10-15,9.2094,9.2326,9.1949,9.2142,157861,0
2013-10-16,9.2277,9.2782,9.2142,9.2626,224089,0
2013-10-17,9.2219,9.3906,9.2219,9.3906,291466,0
2013-10-18,9.3906,9.4191,9.3568,9.3974,187169,0
2013-10-21,9.4191,9.477,9.4122,9.477,257912,0
2013-10-22,9.502,9.502,9.427,9.471,385528,0
2013-10-23,9.4571,9.4641,9.3906,9.3984,230918,0
2013-10-24,9.4132,9.4422,9.4132,9.4201,186822,0
2013-10-25,9.4571,9.471,9.3984,9.4201,278520,0
2013-10-28,9.4422,9.4462,9.35,9.3568,377741,0
2013-10-29,9.3984,9.4132,9.3748,9.3906,243460,0
2013-10-30,9.4201,9.4333,9.3659,9.3906,243563,0
2013-10-31,9.4132,9.4422,9.3906,9.4201,203153,0
2013-11-01,9.4333,9.4422,9.3826,9.4201,138569,0
2013-11-04,9.4333,9.4849,9.4201,9.4849,187544,0
2013-11-05,9.4462,9.533,9.3906,9.511,404536,0
2013-11-06,9.533,9.56,9.4849,9.554,347831,0
2013-11-07,9.54,9.554,9.4531,9.4531,285383,0
2013-11-08,9.4422,9.502,9.427,9.502,177006,0
2013-11-11,9.4928,9.547,9.4462,9.478,229896,0
2013-11-12,9.4531,9.478,9.4132,9.4641,153937,0
2013-11-13,9.4132,9.4928,9.4132,9.4928,157398,0
2013-11-14,9.511,9.54,9.4849,9.502,279996,0
2013-11-15,9.526,9.572,9.511,9.572,222312,0
2013-11-18,9.586,9.591,9.554,9.56,239909,0
2013-11-19,9.547,9.591,9.547,9.568,229930,0
2013-11-20,9.568,9.602,9.554,9.561,136260,0
2013-11-21,9.568,9.648,9.568,9.648,279768,0
2013-11-22,9.648,9.669,9.606,9.669,183348,0
2013-11-25,9.675,9.689,9.581,9.586,287235,0
2013-11-26,9.561,9.615,9.561,9.586,209477,0
2013-11-27,9.586,9.63,9.586,9.63,108678,0
2013-11-29,9.715,9.721,9.648,9.669,177320,0
2013-12-02,9.648,9.708,9.602,9.606,279558,0
2013-12-03,9.593,9.63,9.561,9.568,249410,0
2013-12-04,9.554,9.623,9.554,9.602,208098,0
2013-12-05,9.573,9.721,9.573,9.689,536970,0
2013-12-06,9.715,9.796,9.68,9.76,429647,0
2013-12-09,9.789,9.789,9.729,9.751,329023,0
2013-12-10,9.729,9.743,9.702,9.743,292605,0
2013-12-11,9.743,9.743,9.675,9.702,263855,0
2013-12-12,9.675,9.715,9.648,9.661,181432,0
2013-12-13,9.648,9.675,9.615,9.654,232992,0
2013-12-16,9.661,9.743,9.661,9.721,295831,0
2013-12-17,9.702,9.729,9.689,9.702,176593,0
2013-12-18,9.675,9.867,9.675,9.835,341912,0
2013-12-19,9.772,9.909,9.772,9.872,402822,0
2013-12-20,9.845,10.016,9.845,9.995,315620,0
2013-12-23,10.023,10.111,10.016,10.103,378895,0
2013-12-24,10.125,10.203,10.09,10.175,167107,0
2013-12-26,10.194,10.232,10.151,10.165,359536,0
2013-12-27,10.175,10.203,10.103,10.129,158829,0
2013-12-30,10.103,10.119,10.035,10.066,262945,0
2013-12-31,10.124,10.137,10.03,10.03,388923,0
2014-01-02,9.986,9.995,9.867,9.911,427379,0
2014-01-03,9.88,9.923,9.816,9.895,382915,0
2014-01-06,9.887,9.923,9.823,9.835,371930,0
2014-01-07,9.911,10.016,9.887,9.986,379001,0
2014-01-08,9.95,9.986,9.911,9.959,261229,0
2014-01-09,9.959,9.981,9.917,9.981,175405,0
2014-01-10,9.968,10.035,9.95,10.023,219197,0
2014-01-13,9.981,10.03,9.923,9.931,458715,0
2014-01-14,9.937,10.035,9.931,10.035,251576,0
2014-01-15,10.035,10.111,10.023,10.095,213933,0
2014-01-16,10.129,10.151,10.09,10.151,302945,0
2014-01-17,10.151,10.188,10.082,10.136,278145,0
2014-01-21,10.194,10.194,10.09,10.194,464237,0
2014-01-22,10.204,10.204,10.151,10.189,190401,0
2014-01-23,10.189,10.189,10.089,10.129,258450,0
2014-01-24,10.111,10.129,9.993,10.022,394105,0
2014-01-27,10.01,10.03,9.87,9.908,426529,0
2014-01-28,9.929,9.981,9.916,9.957,224439,0
2014-01-29,9.922,9.936,9.847,9.878,321012,0
2014-01-30,9.922,10.002,9.901,9.966,282966,0
2014-01-31,9.908,9.993,9.87,9.95,293178,0
2014-02-03,9.922,9.949,9.711,9.764,451392,0
2014-02-04,9.755,9.856,9.731,9.847,261759,0
2014-02-05,9.865,9.885,9.786,9.856,193830,0
2014-02-06,9.922,9.974,9.847,9.942,228267,0
2014-02-07,10.022,10.082,10.002,10.082,200100,0
2014-02-10,10.058,10.111,10.058,10.103,173216,0
2014-02-11,10.103,10.22,10.103,10.181,325681,0
2014-02-12,10.158,10.204,10.151,10.175,342782,0
2014-02-13,10.129,10.22,10.129,10.22,191904,0
2014-02-14,10.233,10.276,10.158,10.239,326535,0
2014-02-18,10.226,10.282,10.226,10.254,236630,0
2014-02-19,10.277,10.312,10.204,10.246,223954,0
2014-02-20,10.246,10.318,10.227,10.295,250174,0
2014-02-21,10.325,10.325,10.259,10.268,256045,0
2014-02-24,10.291,10.351,10.268,10.295,259753,0
2014-02-25,10.283,10.312,10.22,10.234,326046,0
2014-02-26,10.239,10.283,10.212,10.246,280368,0
2014-02-27,10.227,10.291,10.227,10.291,162531,0
2014-02-28,10.302,10.366,10.255,10.302,221194,0
2014-03-03,10.204,10.277,10.189,10.246,291664,0
2014-03-04,10.302,10.318,10.234,10.259,361347,0
2014-03-05,10.255,10.302,10.246,10.302,134938,0
2014-03-06,10.302,10.325,10.291,10.295,210667,0
2014-03-07,10.302,10.325,10.255,10.295,153007,0
2014-03-10,10.291,10.342,10.259,10.333,206109,0
2014-03-11,10.325,10.36,10.259,10.277,225673,0
2014-03-12,10.255,10.342,10.234,10.325,205955,0
2014-03-13,10.36,10.377,10.255,10.259,260815,0
2014-03-14,10.259,10.317,10.234,10.255,170925,0
2014-03-17,10.277,10.366,10.277,10.333,279375,0
2014-03-18,10.36,10.395,10.351,10.395,213890,0
2014-03-19,10.395,10.432,10.366,10.387,234941,0
2014-03-20,10.351,10.45,10.342,10.412,219125,0
2014-03-21,10.492,10.5,10.419,10.433,173128,0
2014-03-24,10.45,10.469,10.371,10.371,194583,0
2014-03-25,10.396,10.412,10.378,10.388,187955,0
2014-03-26,10.433,10.45,10.388,10.388,153219,0
2014-03-27,10.402,10.412,10.36,10.371,221166,0
2014-03-28,10.378,10.425,10.36,10.371,217971,0
2014-03-31,10.44,10.45,10.407,10.407,289103,0
2014-04-01,10.412,10.478,10.412,10.45,323623,0
2014-04-02,10.45,10.484,10.402,10.478,443291,0
2014-04-03,10.46,10.492,10.425,10.44,245479,0
2014-04-04,10.559,10.559,10.378,10.378,318561,0
2014-04-07,10.351,10.371,10.226,10.254,446559,0
2014-04-08,10.259,10.333,10.211,10.312,358703,0
2014-04-09,10.333,10.388,10.325,10.367,310928,0
2014-04-10,10.378,10.407,10.291,10.333,373952,0
2014-04-11,10.302,10.325,10.226,10.277,350326,0
2014-04-14,10.318,10.367,10.295,10.333,272139,0
2014-04-15,10.342,10.407,10.295,10.388,204910,0
2014-04-16,10.419,10.511,10.407,10.505,260904,0
2014-04-17,10.505,10.568,10.478,10.534,347354,0
2014-04-21,10.587,10.611,10.519,10.535,343653,0
2014-04-22,10.559,10.637,10.559,10.63,258749,0
2014-04-23,10.623,10.637,10.611,10.63,209681,0
2014-04-24,10.681,10.689,10.623,10.637,280526,0
2014-04-25,10.637,10.647,10.617,10.641,229562,0
2014-04-28,10.655,10.695,10.569,10.623,317610,0
2014-04-29,10.647,10.712,10.641,10.704,270898,0
2014-04-30,10.712,10.782,10.689,10.782,386102,0
2014-05-01,10.756,10.776,10.748,10.769,245195,0
2014-05-02,10.748,10.769,10.718,10.748,285237,0
2014-05-05,10.733,10.733,10.655,10.662,347021,0
2014-05-06,10.681,10.695,10.623,10.647,244955,0
2014-05-07,10.647,10.741,10.617,10.725,245359,0
2014-05-08,10.725,10.748,10.637,10.695,312904,0
2014-05-09,10.712,10.725,10.647,10.725,283435,0
2014-05-12,10.769,10.776,10.695,10.762,258262,0
2014-05-13,10.748,10.82,10.733,10.82,239867,0
2014-05-14,10.82,10.841,10.782,10.841,276446,0
2014-05-15,10.833,10.841,10.769,10.808,233936,0
2014-05-16,10.827,10.896,10.815,10.896,315895,0
2014-05-19,10.905,10.968,10.89,10.96,264027,0
2014-05-20,10.936,10.984,10.91,10.936,253455,0
2014-05-21,10.969,10.969,10.89,10.953,333691,0
2014-05-22,10.969,11.036,10.961,11.018,193607,0
2014-05-23,11.036,11.048,11.009,11.048,149135,0
2014-05-27,11.055,11.121,11.029,11.096,328493,0
2014-05-28,11.081,11.121,11.048,11.121,161468,0
2014-05-29,11.121,11.175,11.072,11.175,197238,0
2014-05-30,11.168,11.2,11.132,11.2,269392,0
2014-06-02,11.168,11.19,11.105,11.19,247573,0
2014-06-03,11.148,11.148,11.114,11.128,224598,0
2014-06-04,11.072,11.132,11.048,11.132,218782,0
2014-06-05,11.114,11.175,11.072,11.175,173419,0
2014-06-06,11.154,11.184,11.128,11.184,225022,0
2014-06-09,11.162,11.225,11.148,11.175,252828,0
2014-06-10,11.2,11.225,11.132,11.162,277083,0
2014-06-11,11.128,11.168,11.121,11.139,193905,0
2014-06-12,11.148,11.2,11.105,11.132,269770,0
2014-06-13,11.162,11.25,11.139,11.19,287084,0
2014-06-16,11.209,11.225,11.132,11.168,148742,0
2014-06-17,11.148,11.168,11.132,11.162,190065,0
2014-06-18,11.162,11.175,11.132,11.154,249654,0
2014-06-19,11.169,11.226,11.163,11.169,169339,0
2014-06-20,11.169,11.201,11.096,11.133,252883,0
2014-06-23,11.14,11.149,11.023,11.072,330020,0
2014-06-24,11.036,11.089,11.017,11.048,241177,0
2014-06-25,11.041,11.14,11.041,11.133,211360,0
2014-06-26,11.121,11.176,11.072,11.149,251200,0
2014-06-27,11.149,11.163,11.105,11.163,174925,0
2014-06-30,11.149,11.155,11.055,11.055,359726,0
2014-07-01,11.063,11.133,11.063,11.114,276162,0
2014-07-02,11.089,11.089,10.952,11.041,441491,0
2014-07-03,11.055,11.055,11.002,11.036,198992,0
2014-07-07,11.029,11.096,10.984,11.096,300421,0
2014-07-08,11.072,11.121,11.041,11.121,263120,0
2014-07-09,11.133,11.191,11.114,11.184,205821,0
2014-07-10,11.14,11.191,11.105,11.149,329776,0
2014-07-11,11.155,11.176,11.14,11.149,177410,0
2014-07-14,11.201,11.322,11.201,11.259,288852,0
2014-07-15,11.284,11.284,11.133,11.155,349671,0
2014-07-16,11.218,11.226,11.163,11.184,180269,0
2014-07-17,11.176,11.191,11.149,11.163,170514,0
2014-07-18,11.176,11.201,11.155,11.184,174811,0
2014-07-21,11.155,11.176,11.149,11.149,236992,0
2014-07-22,11.202,11.254,11.17,11.185,198201,0
2014-07-23,11.219,11.293,11.177,11.285,153592,0
2014-07-24,11.307,11.36,11.254,11.347,203759,0
2014-07-25,11.347,11.347,11.307,11.331,103957,0
2014-07-28,11.34,11.36,11.324,11.36,124350,0
2014-07-29,11.367,11.39,11.353,11.375,161206,0
2014-07-30,11.398,11.407,11.34,11.39,172944,0
2014-07-31,11.353,11.375,11.105,11.105,372816,0
2014-08-01,11.105,11.192,10.929,10.983,422232,0
2014-08-04,10.983,11.016,10.936,11.016,235926,0
2014-08-05,10.992,11.008,10.908,10.951,270758,0
2014-08-06,10.908,10.936,10.879,10.913,178971,0
2014-08-07,10.944,10.974,10.913,10.951,192941,0
2014-08-08,10.983,11.023,10.902,11.023,145433,0
2014-08-11,11.029,11.13,11.029,11.13,294793,0
2014-08-12,11.13,11.163,11.072,11.122,240153,0
2014-08-13,11.141,11.285,11.122,11.246,329227,0
2014-08-14,11.276,11.331,11.246,11.331,280670,0
2014-08-15,11.34,11.367,11.307,11.34,253930,0
2014-08-18,11.353,11.471,11.353,11.471,312104,0
2014-08-19,11.519,11.601,11.465,11.576,382848,0
2014-08-20,11.551,11.635,11.437,11.611,372732,0
2014-08-21,11.62,11.62,11.558,11.585,156634,0
2014-08-22,11.558,11.577,11.512,11.551,130096,0
2014-08-25,11.571,11.62,11.558,11.585,175755,0
2014-08-26,11.601,11.601,11.544,11.593,178819,0
2014-08-27,11.593,11.62,11.527,11.62,272770,0
2014-08-28,11.565,11.64,11.512,11.64,234135,0
2014-08-29,11.649,11.673,11.611,11.673,165729,0
2014-09-02,11.649,11.687,11.64,11.659,136695,0
2014-09-03,11.679,11.679,11.649,11.673,125166,0
2014-09-04,11.665,11.799,11.64,11.7,233053,0
2014-09-05,11.7,11.7,11.635,11.692,140541,0
2014-09-08,11.673,11.74,11.649,11.74,160981,0
2014-09-09,11.707,11.707,11.593,11.628,258661,0
2014-09-10,11.635,11.679,11.593,11.659,171520,0
2014-09-11,11.628,11.64,11.577,11.601,234102,0
2014-09-12,11.601,11.64,11.551,11.593,192330,0
2014-09-15,11.611,11.635,11.577,11.593,165124,0
2014-09-16,11.565,11.692,11.551,11.687,148546,0
2014-09-17,11.715,11.74,11.649,11.715,193947,0
2014-09-18,11.764,11.823,11.74,11.823,219253,0
2014-09-19,11.863,11.863,11.78,11.807,175738,0
2014-09-22,11.8,11.824,11.665,11.687,169365,0
2014-09-23,11.665,11.74,11.627,11.635,154542,0
2014-09-24,11.627,11.672,11.619,11.639,209557,0
2014-09-25,11.627,11.648,11.525,11.549,147938,0
2014-09-26,11.511,11.535,11.364,11.525,248224,0
2014-09-29,11.455,11.525,11.364,11.525,259857,0
2014-09-30,11.525,11.535,11.364,11.364,356561,0
2014-10-01,11.257,11.386,11.248,11.364,336166,0
2014-10-02,11.327,11.327,11.13,11.221,391884,0
2014-10-03,11.236,11.428,11.236,11.394,203690,0
2014-10-06,11.463,11.495,11.394,11.435,205769,0
2014-10-07,11.372,11.386,11.288,11.364,244523,0
2014-10-08,11.335,11.478,11.257,11.455,193296,0
2014-10-09,11.455,11.455,11.187,11.23,524022,0
2014-10-10,11.204,11.204,10.885,10.898,535608,0
2014-10-13,10.898,10.898,10.501,10.521,650497,0
2014-10-14,10.534,10.592,10.296,10.314,741887,0
2014-10-15,10.216,10.239,9.854,10.208,1036768,0
2014-10-16,10.016,10.566,9.971,10.549,598162,0
2014-10-17,10.673,10.867,10.639,10.753,640549,0
2014-10-20,10.691,10.805,10.691,10.781,216402,0
2014-10-21,10.82,11.164,10.805,11.164,330066,0
2014-10-22,11.165,11.257,11.135,11.195,251795,0
2014-10-23,11.304,11.321,11.266,11.304,254662,0
2014-10-24,11.311,11.422,11.304,11.422,179907,0
2014-10-27,11.381,11.381,11.165,11.249,317567,0
2014-10-28,11.282,11.414,11.249,11.407,190788,0
2014-10-29,11.422,11.491,11.366,11.491,240927,0
2014-10-30,11.459,11.561,11.437,11.546,161124,0
2014-10-31,11.645,11.661,11.498,11.567,372246,0
2014-11-03,11.554,11.581,11.491,11.554,278804,0
2014-11-04,11.514,11.52,11.374,11.52,214128,0
2014-11-05,11.554,11.597,11.491,11.597,221602,0
2014-11-06,11.574,11.661,11.514,11.645,247887,0
2014-11-07,11.614,11.614,11.473,11.561,274984,0
2014-11-10,11.529,11.529,11.422,11.437,287061,0
2014-11-11,11.445,11.623,11.422,11.623,206442,0
2014-11-12,11.574,11.669,11.539,11.661,190465,0
2014-11-13,11.654,11.691,11.623,11.645,163022,0
2014-11-14,11.683,11.704,11.623,11.691,167659,0
2014-11-17,11.675,11.721,11.669,11.697,217546,0
2014-11-18,11.697,11.792,11.669,11.691,254563,0
2014-11-19,11.704,11.704,11.645,11.662,138624,0
2014-11-20,11.654,11.787,11.645,11.787,154764,0
2014-11-21,11.854,11.863,11.754,11.763,170802,0
2014-11-24,11.806,11.839,11.691,11.698,252162,0
2014-11-25,11.712,11.815,11.698,11.806,195022,0
2014-11-26,11.793,11.823,11.754,11.806,191312,0
2014-11-28,11.806,11.815,11.691,11.815,116488,0
2014-12-01,11.738,11.806,11.676,11.793,224854,0
2014-12-02,11.763,11.896,11.763,11.879,212191,0
2014-12-03,11.83,11.888,11.806,11.854,177029,0
2014-12-04,11.823,11.879,11.77,11.863,173745,0
2014-12-05,11.823,11.863,11.732,11.847,200464,0
2014-12-08,11.806,11.888,11.738,11.888,202455,0
2014-12-09,11.738,11.738,11.597,11.676,303424,0
2014-12-10,11.631,11.637,11.528,11.567,214591,0
2014-12-11,11.597,11.732,11.587,11.676,138145,0
2014-12-12,11.654,11.722,11.614,11.631,325053,0
2014-12-15,11.637,11.676,11.372,11.387,356905,0
2014-12-16,11.308,11.472,11.235,11.256,315162,0
2014-12-17,11.271,11.465,11.271,11.443,248053,0
2014-12-18,11.587,11.779,11.567,11.779,267149,0
2014-12-19,11.77,11.854,11.732,11.83,200441,0
2014-12-22,11.831,11.831,11.763,11.793,144972,0
2014-12-23,11.848,11.848,11.746,11.816,211669,0
2014-12-24,11.816,11.897,11.816,11.897,65861,0
2014-12-26,11.889,11.935,11.746,11.746,149361,0
2014-12-29,11.763,11.787,11.518,11.536,462396,0
2014-12-30,11.496,11.536,11.434,11.434,579810,0
2014-12-31,11.518,11.738,11.02,11.02,1924140,0
2015-01-02,11.152,11.276,11.143,11.159,612526,0
2015-01-05,11.096,11.135,10.971,10.971,614076,0
2015-01-06,11.04,11.166,10.996,11.04,293085,0
2015-01-07,11.173,11.188,11.062,11.08,331039,0
2015-01-08,11.18,11.292,11.143,11.238,306184,0
2015-01-09,11.292,11.314,11.223,11.244,199449,0
2015-01-12,11.284,11.284,11.166,11.214,157585,0
2015-01-13,11.284,11.323,11.129,11.173,188596,0
2015-01-14,11.02,11.088,10.922,11.004,357203,0
2015-01-15,11.046,11.143,11.011,11.054,226636,0
2015-01-16,11.08,11.159,11.062,11.096,441223,0
2015-01-20,11.152,11.18,11.113,11.173,291881,0
2015-01-21,11.153,11.245,11.135,11.239,171336,0
2015-01-22,11.325,11.35,11.253,11.342,252414,0
2015-01-23,11.332,11.395,11.332,11.364,162806,0
2015-01-26,11.355,11.405,11.307,11.387,139494,0
2015-01-27,11.332,11.35,11.253,11.332,328597,0
2015-01-28,11.395,11.412,11.174,11.188,230594,0
2015-01-29,11.188,11.27,11.104,11.27,147089,0
2015-01-30,11.239,11.307,11.207,11.207,277134,0
2015-02-02,11.245,11.294,11.135,11.294,175629,0
2015-02-03,11.355,11.42,11.316,11.387,277085,0
2015-02-04,11.372,11.412,11.342,11.379,201171,0
2015-02-05,11.42,11.473,11.42,11.45,159612,0
2015-02-06,11.466,11.53,11.412,11.412,254862,0
2015-02-09,11.412,11.473,11.387,11.395,147823,0
2015-02-10,11.443,11.482,11.428,11.45,257893,0
2015-02-11,11.412,11.54,11.405,11.499,258288,0
2015-02-12,11.547,11.609,11.53,11.591,161493,0
2015-02-13,11.584,11.649,11.569,11.584,211062,0
2015-02-17,11.6,11.649,11.576,11.618,237457,0
2015-02-18,11.619,11.66,11.601,11.627,196635,0
2015-02-19,11.627,11.666,11.584,11.601,152297,0
2015-02-20,11.61,11.673,11.569,11.66,155352,0
2015-02-23,11.666,11.711,11.64,11.711,122348,0
2015-02-24,11.697,11.84,11.697,11.807,213795,0
2015-02-25,11.816,11.816,11.737,11.762,170750,0
2015-02-26,11.762,11.762,11.704,11.73,105761,0
2015-02-27,11.762,11.778,11.72,11.73,167840,0
2015-03-02,11.711,11.769,11.711,11.762,174558,0
2015-03-03,11.753,11.824,11.737,11.807,166266,0
2015-03-04,11.8,11.89,11.778,11.865,225707,0
2015-03-05,11.865,11.952,11.865,11.942,166266,0
2015-03-06,11.904,11.936,11.816,11.84,179710,0
2015-03-09,11.807,11.84,11.778,11.807,172170,0
2015-03-10,11.753,11.786,11.711,11.769,218921,0
2015-03-11,11.769,11.8,11.737,11.737,132079,0
2015-03-12,11.778,11.856,11.778,11.824,154073,0
2015-03-13,11.856,11.865,11.762,11.792,173302,0
2015-03-16,11.848,11.881,11.792,11.856,130702,0
2015-03-17,11.856,11.898,11.8,11.881,218417,0
2015-03-18,11.824,12.009,11.807,11.982,197302,0
2015-03-19,11.982,12.055,11.975,12.032,226210,0
2015-03-20,12.078,12.112,12.018,12.018,169497,0
2015-03-23,12.033,12.104,12.018,12.018,165048,0
2015-03-24,12.018,12.063,11.967,11.975,199351,0
2015-03-25,11.991,12.01,11.936,11.967,220811,0
2015-03-26,11.952,12.024,11.864,11.975,195611,0
2015-03-27,11.952,12.049,11.952,12.018,175900,0
2015-03-30,12.024,12.049,11.942,11.942,221431,0
2015-03-31,11.96,12.041,11.942,12.018,293523,0
2015-04-01,11.982,12.063,11.92,12.033,205839,0
2015-04-02,11.942,12.041,11.942,12.018,162676,0
2015-04-06,12.001,12.104,11.96,12.078,154443,0
2015-04-07,12.056,12.17,12.056,12.063,186029,0
2015-04-08,12.072,12.12,12.018,12.024,145458,0
2015-04-09,12.024,12.111,12.01,12.01,196217,0
2015-04-10,12.001,12.063,11.982,12.018,248256,0
2015-04-13,12.018,12.072,12.018,12.041,138100,0
2015-04-14,12.024,12.056,12.01,12.01,220559,0
2015-04-15,12.033,12.072,12.024,12.041,146239,0
2015-04-16,12.041,12.104,12.01,12.056,173551,0
2015-04-17,12.024,12.024,11.912,11.952,249876,0
2015-04-20,12.001,12.095,11.991,12.095,151862,0
2015-04-21,12.112,12.138,12.001,12.033,297017,0
2015-04-22,12.049,12.105,11.982,12.018,225318,0
2015-04-23,12.033,12.112,12.033,12.096,99562,0
2015-04-24,12.112,12.146,12.079,12.096,205456,0
2015-04-27,12.153,12.163,12.105,12.121,127672,0
2015-04-28,12.121,12.153,12.064,12.146,85072,0
2015-04-29,12.112,12.163,12.096,12.121,119006,0
2015-04-30,12.13,12.163,12.001,12.049,243214,0
2015-05-01,12.073,12.13,12.073,12.096,156651,0
2015-05-04,12.112,12.146,12.089,12.105,163707,0
2015-05-05,12.079,12.105,12.056,12.064,207425,0
2015-05-06,12.089,12.13,12.064,12.089,201470,0
2015-05-07,12.096,12.153,12.089,12.121,205142,0
2015-05-08,12.192,12.219,12.185,12.21,165074,0
2015-05-11,12.192,12.234,12.176,12.21,124084,0
2015-05-12,12.163,12.266,12.146,12.266,175096,0
2015-05-13,12.244,12.266,12.219,12.266,127179,0
2015-05-14,12.275,12.386,12.257,12.378,182407,0
2015-05-15,12.411,12.491,12.371,12.426,166231,0
2015-05-18,12.411,12.436,12.284,12.291,226111,0
2015-05-19,12.291,12.395,12.284,12.395,190596,0
2015-05-20,12.445,12.586,12.411,12.559,256824,0
2015-05-21,12.55,12.6,12.527,12.55,315470,0
2015-05-22,12.586,12.586,12.51,12.527,117288,0
2015-05-26,12.51,12.518,12.419,12.427,176570,0
2015-05-27,12.437,12.586,12.427,12.541,112737,0
2015-05-28,12.51,12.518,12.396,12.5,147048,0
2015-05-29,12.492,12.533,12.419,12.487,157243,0
2015-06-01,12.487,12.51,12.411,12.492,162189,0
2015-06-02,12.48,12.492,12.405,12.445,165090,0
2015-06-03,12.48,12.518,12.445,12.471,140522,0
2015-06-04,12.427,12.471,12.372,12.372,171135,0
2015-06-05,12.365,12.405,12.356,12.379,126631,0
2015-06-08,12.365,12.379,12.305,12.331,175683,0
2015-06-09,12.341,12.365,12.284,12.331,185667,0
2015-06-10,12.331,12.405,12.331,12.379,212061,0
2015-06-11,12.445,12.541,12.445,12.492,153765,0
2015-06-12,12.492,12.492,12.405,12.405,139294,0
2015-06-15,12.372,12.405,12.349,12.349,155890,0
2015-06-16,12.341,12.445,12.331,12.341,241089,0
2015-06-17,12.387,12.419,12.314,12.331,205065,0
2015-06-18,12.365,12.492,12.356,12.419,188348,0
2015-06-19,12.412,12.472,12.388,12.42,123759,0
2015-06-22,12.463,12.493,12.406,12.406,224084,0
2015-06-23,12.406,12.488,12.365,12.397,266311,0
2015-06-24,12.428,12.455,12.341,12.349,188566,0
2015-06-25,12.397,12.446,12.349,12.446,147315,0
2015-06-26,12.437,12.437,12.341,12.356,134379,0
2015-06-29,12.291,12.323,12.126,12.126,310738,0
2015-06-30,12.208,12.265,12.15,12.15,297519,0
2015-07-01,12.265,12.331,12.225,12.305,271437,0
2015-07-02,12.284,12.314,12.143,12.175,294872,0
2015-07-06,12.126,12.217,12.118,12.183,135477,0
2015-07-07,12.175,12.291,12.11,12.256,217858,0
2015-07-08,12.15,12.175,12.11,12.16,127540,0
2015-07-09,12.232,12.275,12.16,12.16,152685,0
2015-07-10,12.275,12.323,12.249,12.291,166963,0
2015-07-13,12.341,12.406,12.341,12.397,142310,0
2015-07-14,12.397,12.493,12.379,12.463,147130,0
2015-07-15,12.455,12.528,12.455,12.493,141376,0
2015-07-16,12.534,12.587,12.534,12.56,124367,0
2015-07-17,12.578,12.578,12.488,12.488,141577,0
2015-07-20,12.472,12.569,12.472,12.551,152195,0
2015-07-21,12.551,12.702,12.551,12.683,266804,0
2015-07-22,12.626,12.674,12.61,12.644,157044,0
2015-07-23,12.674,12.71,12.569,12.578,153166,0
2015-07-24,12.61,12.626,12.419,12.492,134138,0
2015-07-27,12.462,12.48,12.354,12.454,157283,0
2015-07-28,12.471,12.617,12.411,12.617,213390,0
2015-07-29,12.626,12.666,12.578,12.666,161284,0
2015-07-30,12.626,12.644,12.551,12.644,178006,0
2015-07-31,12.666,12.666,12.61,12.644,137777,0
2015-08-03,12.644,12.644,12.543,12.626,132387,0
2015-08-04,12.617,12.644,12.528,12.578,171223,0
2015-08-05,12.601,12.65,12.596,12.634,130872,0
2015-08-06,12.644,12.644,12.437,12.492,145222,0
2015-08-07,12.501,12.501,12.395,12.411,112691,0
2015-08-10,12.511,12.528,12.48,12.511,154742,0
2015-08-11,12.471,12.543,12.437,12.543,187544,0
2015-08-12,12.437,12.519,12.386,12.501,146505,0
2015-08-13,12.501,12.569,12.48,12.534,116693,0
2015-08-14,12.543,12.61,12.519,12.601,101185,0
2015-08-17,12.578,12.666,12.551,12.65,149773,0
2015-08-18,12.634,12.718,12.61,12.694,149652,0
2015-08-19,12.684,12.703,12.626,12.703,164074,0
2015-08-20,12.65,12.695,12.444,12.486,209811,0
2015-08-21,12.444,12.444,11.97,12.137,403737,0
2015-08-24,10.765,11.586,10.125,11.063,1291227,0
2015-08-25,11.322,11.53,11.272,11.354,444640,0
2015-08-26,11.53,11.569,11.238,11.431,481934,0
2015-08-27,11.576,11.943,11.576,11.888,345873,0
2015-08-28,11.81,11.986,11.81,11.888,208244,0
2015-08-31,11.904,11.928,11.81,11.836,180937,0
2015-09-01,11.603,11.695,11.513,11.563,253842,0
2015-09-02,11.631,11.678,11.54,11.646,139192,0
2015-09-03,11.703,11.844,11.687,11.729,235074,0
2015-09-04,11.586,11.646,11.563,11.638,132690,0
2015-09-08,11.836,11.911,11.755,11.911,123913,0
2015-09-09,12.012,12.021,11.795,11.82,145208,0
2015-09-10,11.828,11.888,11.795,11.836,184441,0
2015-09-11,11.836,11.904,11.82,11.897,133659,0
2015-09-14,11.897,11.92,11.844,11.888,85417,0
2015-09-15,11.888,11.986,11.879,11.961,166502,0
2015-09-16,11.953,12.037,11.953,12.012,138711,0
2015-09-17,11.986,12.11,11.977,11.995,109574,0
2015-09-18,11.904,12.152,11.888,12.152,150260,0
2015-09-21,12.153,12.153,12.021,12.076,171089,0
2015-09-22,11.985,11.985,11.852,11.976,204279,0
2015-09-23,11.942,12.044,11.942,12.044,172263,0
2015-09-24,11.927,12.037,11.834,12.037,160247,0
2015-09-25,12.086,12.171,12.021,12.069,169297,0
2015-09-28,12.037,12.037,11.652,11.726,166730,0
2015-09-29,11.726,11.752,11.544,11.635,254304,0
2015-09-30,11.793,11.895,11.675,11.895,222309,0
2015-10-01,11.834,11.895,11.777,11.777,264217,0
2015-10-02,11.675,11.877,11.574,11.826,314241,0
2015-10-05,11.927,12.137,11.895,12.044,255702,0
2015-10-06,12.069,12.12,12.021,12.021,193175,0
2015-10-07,12.12,12.163,12.076,12.094,183626,0
2015-10-08,12.094,12.253,12.086,12.153,153537,0
2015-10-09,12.221,12.321,12.194,12.194,206907,0
2015-10-12,12.262,12.321,12.186,12.262,176846,0
2015-10-13,12.262,12.396,12.229,12.229,202252,0
2015-10-14,12.221,12.28,12.163,12.171,217652,0
2015-10-15,12.203,12.378,12.203,12.378,178373,0
2015-10-16,12.387,12.482,12.387,12.482,173359,0
2015-10-19,12.457,12.574,12.438,12.555,130885,0
2015-10-20,12.583,12.647,12.564,12.639,133386,0
2015-10-21,12.709,12.709,12.473,12.482,155138,0
2015-10-22,12.583,12.741,12.564,12.682,198396,0
2015-10-23,12.828,12.868,12.709,12.749,249002,0
2015-10-26,12.783,12.85,12.655,12.673,158929,0
2015-10-27,12.673,12.749,12.663,12.701,161653,0
2015-10-28,12.673,12.808,12.663,12.733,175405,0
2015-10-29,12.733,12.733,12.631,12.655,149327,0
2015-10-30,12.724,12.741,12.583,12.599,173150,0
2015-11-02,12.64,12.749,12.613,12.709,192271,0
2015-11-03,12.709,12.808,12.682,12.808,132260,0
2015-11-04,12.818,12.868,12.724,12.868,141629,0
2015-11-05,12.868,12.884,12.758,12.783,192942,0
2015-11-06,12.783,12.828,12.733,12.758,160469,0
2015-11-09,12.741,12.774,12.599,12.622,256826,0
2015-11-10,12.606,12.673,12.599,12.673,186779,0
2015-11-11,12.717,12.717,12.655,12.682,127642,0
2015-11-12,12.64,12.663,12.599,12.622,121121,0
2015-11-13,12.606,12.613,12.513,12.564,121121,0
2015-11-16,12.564,12.701,12.564,12.682,153004,0
2015-11-17,12.717,12.818,12.673,12.808,237149,0
2015-11-18,12.843,12.868,12.783,12.868,205621,0
2015-11-19,12.903,12.963,12.851,12.963,164480,0
2015-11-20,12.954,13.02,12.936,12.954,114005,0
2015-11-23,12.987,13.013,12.918,12.945,119770,0
2015-11-24,12.903,12.945,12.835,12.903,234876,0
2015-11-25,12.893,12.987,12.893,12.987,116125,0
2015-11-27,12.987,13.038,12.963,13.03,61180,0
2015-11-30,13.072,13.072,12.987,13.055,179305,0
2015-12-01,13.063,13.089,12.997,13.038,181809,0
2015-12-02,13.072,13.099,13.005,13.055,166908,0
2015-12-03,13.072,13.089,12.936,12.979,214610,0
2015-12-04,12.997,13.081,12.963,13.081,116125,0
2015-12-07,13.047,13.063,12.869,12.885,230129,0
2015-12-08,12.828,12.851,12.758,12.851,195525,0
2015-12-09,12.835,12.877,12.647,12.681,274136,0
2015-12-10,12.681,12.835,12.681,12.818,213070,0
2015-12-11,12.733,12.835,12.562,12.589,275310,0
2015-12-14,12.597,12.605,12.367,12.528,248763,0
2015-12-15,12.581,12.681,12.581,12.662,170482,0
2015-12-16,12.774,12.979,12.709,12.911,260955,0
2015-12-17,12.936,12.936,12.749,12.765,260955,0
2015-12-18,12.765,12.774,12.672,12.733,227073,0
2015-12-21,12.741,12.765,12.662,12.765,160243,0
2015-12-22,12.828,12.828,12.733,12.808,175790,0
2015-12-23,12.893,12.936,12.859,12.918,154128,0
2015-12-24,12.918,12.963,12.886,12.963,80856,0
2015-12-28,12.954,12.954,12.851,12.918,122805,0
2015-12-29,12.963,13.038,12.945,13.03,278147,0
2015-12-30,13.038,13.125,12.987,13.013,269874,0
2015-12-31,13.005,13.072,12.971,13.005,195318,0
2016-01-04,12.936,12.936,12.63,12.844,292393,0
2016-01-05,12.885,12.918,12.765,12.808,178342,0
2016-01-06,12.724,12.774,12.662,12.733,251358,0
2016-01-07,12.544,12.591,12.324,12.392,387887,0
2016-01-08,12.416,12.47,12.129,12.138,302152,0
2016-01-11,12.165,12.187,11.882,12.011,465524,0
2016-01-12,12.06,12.23,12.044,12.179,283254,0
2016-01-13,12.265,12.324,11.979,12.037,405213,0
2016-01-14,12.076,12.147,11.848,12.103,313687,0
2016-01-15,11.856,11.856,11.677,11.805,345408,0
2016-01-19,11.797,11.823,11.544,11.584,377315,0
2016-01-20,11.363,11.397,10.877,11.296,739474,0
2016-01-21,11.309,11.483,11.166,11.328,306244,0
2016-01-22,11.544,11.971,11.5,11.904,354222,0
2016-01-25,11.904,11.904,11.637,11.679,284664,0
2016-01-26,11.704,11.962,11.688,11.833,219102,0
2016-01-27,11.868,11.944,11.689,11.851,240236,0
2016-01-28,11.911,11.946,11.8,11.904,183548,0
2016-01-29,11.987,12.253,11.948,12.253,206399,0
2016-02-01,12.1,12.237,11.997,12.143,282175,0
2016-02-02,12.022,12.116,11.962,11.997,186892,0
2016-02-03,12.041,12.057,11.895,12.006,193195,0
2016-02-04,11.997,12.109,11.954,12.109,153240,0
2016-02-05,12.049,12.082,11.92,11.962,201312,0
2016-02-08,11.877,11.877,11.568,11.784,245874,0
2016-02-09,11.602,11.783,11.456,11.525,319486,0
2016-02-10,11.602,11.748,11.544,11.551,153089,0
2016-02-11,11.407,11.483,11.287,11.456,254109,0
2016-02-12,11.517,11.72,11.478,11.672,127959,0
2016-02-16,11.784,12.253,11.722,12.22,418171,0
2016-02-17,12.29,12.35,12.151,12.331,234430,0
2016-02-18,12.342,12.342,12.115,12.16,169961,0
2016-02-19,12.081,12.193,12.055,12.16,124585,0
2016-02-22,12.324,12.494,12.281,12.305,225942,0
2016-02-23,12.29,12.296,12.193,12.262,201819,0
2016-02-24,12.212,12.281,12.142,12.262,248444,0
2016-02-25,12.262,12.382,12.228,12.367,184650,0
2016-02-26,12.367,12.401,12.296,12.332,158498,0
2016-02-29,12.367,12.392,12.281,12.296,149052,0
2016-03-01,12.382,12.547,12.382,12.537,176426,0
2016-03-02,12.488,12.522,12.425,12.488,146180,0
2016-03-03,12.488,12.712,12.471,12.644,356749,0
2016-03-04,12.65,12.737,12.616,12.634,180829,0
2016-03-07,12.584,12.634,12.547,12.565,150259,0
2016-03-08,12.529,12.547,12.454,12.504,162253,0
2016-03-09,12.522,12.696,12.444,12.513,209241,0
2016-03-10,12.547,12.65,12.417,12.444,211392,0
2016-03-11,12.547,12.705,12.547,12.616,114121,0
2016-03-14,12.556,12.658,12.556,12.616,144264,0
2016-03-15,12.556,12.644,12.547,12.584,124167,0
2016-03-16,12.565,12.705,12.556,12.65,86818,0
2016-03-17,12.625,12.771,12.625,12.771,102459,0
2016-03-18,12.765,12.797,12.696,12.765,88432,0
2016-03-21,12.771,12.797,12.696,12.746,164114,0
2016-03-22,12.721,12.772,12.686,12.747,131079,0
2016-03-23,12.738,12.765,12.705,12.765,127540,0
2016-03-24,12.705,12.713,12.6,12.634,151698,0
2016-03-28,12.667,12.686,12.591,12.6,185359,0
2016-03-29,12.625,12.788,12.591,12.788,127726,0
2016-03-30,12.788,12.894,12.756,12.886,205165,0
2016-03-31,12.903,12.957,12.705,12.788,243610,0
2016-04-01,12.738,12.87,12.721,12.87,163323,0
2016-04-04,12.835,12.835,12.686,12.731,185455,0
2016-04-05,12.696,12.731,12.634,12.676,117114,0
2016-04-06,12.721,12.781,12.686,12.756,209350,0
2016-04-07,12.658,12.731,12.6,12.676,229180,0
2016-04-08,12.756,12.765,12.686,12.765,126586,0
2016-04-11,12.798,12.878,12.756,12.788,137971,0
2016-04-12,12.756,12.87,12.738,12.827,109015,0
2016-04-13,12.87,13,12.851,13,137257,0
2016-04-14,12.991,13.042,12.92,13.025,102265,0
2016-04-15,12.974,12.991,12.92,12.966,114093,0
2016-04-18,12.966,13.113,12.948,13.113,144138,0
2016-04-19,13.096,13.12,13.051,13.12,144378,0
2016-04-20,13.149,13.165,13.069,13.156,164306,0
2016-04-21,13.182,13.182,12.981,13,191823,0
2016-04-22,12.981,13.059,12.911,13.016,173979,0
2016-04-25,13.008,13.016,12.927,12.981,193581,0
2016-04-26,13.016,13.182,13.016,13.114,223310,0
2016-04-27,13.121,13.2,13.078,13.2,210247,0
2016-04-28,13.165,13.35,13.13,13.245,548046,0
2016-04-29,13.236,13.271,13.025,13.078,243556,0
2016-05-02,13.025,13.156,13.025,13.121,247286,0
2016-05-03,13.034,13.114,12.947,13.069,167741,0
2016-05-04,13.025,13.149,12.981,13.13,144557,0
2016-05-05,13.13,13.28,13.121,13.28,304863,0
2016-05-06,13.209,13.322,13.139,13.28,261718,0
2016-05-09,13.209,13.252,12.947,12.965,437862,0
2016-05-10,13.042,13.121,13.016,13.042,224132,0
2016-05-11,13.016,13.087,12.991,13.059,162822,0
2016-05-12,13.097,13.101,12.937,12.947,258478,0
2016-05-13,12.947,13.051,12.947,12.991,125485,0
2016-05-16,12.981,13.034,12.927,12.956,230275,0
2016-05-17,12.974,13.029,12.927,12.974,159986,0
2016-05-18,12.974,13.042,12.937,13.034,134493,0
2016-05-19,13,13.042,12.956,13.034,106306,0
2016-05-20,13.06,13.141,13.06,13.079,110282,0
2016-05-23,13.06,13.107,13.032,13.079,104915,0
2016-05-24,13.141,13.23,13.141,13.221,138155,0
2016-05-25,13.221,13.247,13.184,13.221,138752,0
2016-05-26,13.202,13.239,13.079,13.221,128156,0
2016-05-27,13.202,13.239,13.177,13.239,103068,0
2016-05-31,13.247,13.247,13.07,13.107,198698,0
2016-06-01,13.098,13.239,13.098,13.193,150232,0
2016-06-02,13.151,13.247,13.098,13.247,186100,0
2016-06-03,13.151,13.177,13.06,13.088,191766,0
2016-06-06,13.088,13.117,13.026,13.068,239829,0
2016-06-07,13.043,13.083,12.956,13.009,302942,0
2016-06-08,13.001,13.035,12.947,13.001,173549,0
2016-06-09,12.991,13.043,12.965,13.026,163342,0
2016-06-10,12.981,13.107,12.974,13.079,171887,0
2016-06-13,13.035,13.114,12.434,12.586,608382,0
2016-06-14,12.662,12.833,12.612,12.814,259683,0
2016-06-15,12.841,12.903,12.795,12.814,171615,0
2016-06-16,12.743,12.784,12.594,12.736,197349,0
2016-06-17,12.779,12.849,12.715,12.849,146905,0
2016-06-20,12.937,13.05,12.841,13.035,216424,0
2016-06-21,13.052,13.052,12.911,12.937,137861,0
2016-06-22,12.956,13.052,12.911,12.937,131744,0
2016-06-23,13.044,13.071,12.919,12.956,155284,0
2016-06-24,12.778,12.947,12.591,12.857,335922,0
2016-06-27,12.769,12.769,12.6,12.626,218257,0
2016-06-28,12.708,12.848,12.708,12.76,175462,0
2016-06-29,12.794,12.981,12.794,12.903,290443,0
2016-06-30,12.965,13.213,12.94,13.151,174143,0
2016-07-01,13.125,13.203,13.108,13.169,161775,0
2016-07-05,13.134,13.134,12.875,12.991,152397,0
2016-07-06,12.991,13.134,12.927,13.099,137255,0
2016-07-07,13.151,13.186,13.08,13.135,208440,0
2016-07-08,13.194,13.277,13.143,13.179,156625,0
2016-07-11,13.222,13.222,13.089,13.108,262219,0
2016-07-12,13.194,13.222,13.089,13.099,201493,0
2016-07-13,13.099,13.134,13.036,13.134,159678,0
2016-07-14,13.143,13.194,13.108,13.169,142861,0
2016-07-15,13.143,13.241,13.089,13.213,179378,0
2016-07-18,13.186,13.258,13.18,13.224,136916,0
2016-07-19,13.222,13.303,13.191,13.285,85698,0
2016-07-20,13.286,13.315,13.268,13.286,118636,0
2016-07-21,13.286,13.32,13.213,13.232,121573,0
2016-07-22,13.278,13.278,13.124,13.169,146331,0
2016-07-25,13.143,13.151,13.07,13.07,237871,0
2016-07-26,13.107,13.213,13.107,13.194,157941,0
2016-07-27,13.232,13.304,13.179,13.286,113406,0
2016-07-28,13.249,13.42,13.203,13.328,155004,0
2016-07-29,13.367,13.394,13.259,13.259,131950,0
2016-08-01,13.259,13.347,13.259,13.286,104932,0
2016-08-02,13.304,13.304,13.088,13.088,193219,0
2016-08-03,13.107,13.151,13.079,13.114,168616,0
2016-08-04,13.134,13.194,13.11,13.179,57116,0
2016-08-05,13.241,13.313,13.186,13.232,145998,0
2016-08-08,13.294,13.338,13.259,13.313,136689,0
2016-08-09,13.313,13.394,13.278,13.376,137554,0
2016-08-10,13.338,13.367,13.249,13.32,138190,0
2016-08-11,13.32,13.367,13.268,13.313,85503,0
2016-08-12,13.313,13.367,13.304,13.357,169048,0
2016-08-15,13.394,13.403,13.367,13.394,118255,0
2016-08-16,13.384,13.42,13.328,13.42,152495,0
2016-08-17,13.437,13.447,13.367,13.42,103989,0
2016-08-18,13.412,13.495,13.359,13.482,113841,0
2016-08-19,13.455,13.537,13.447,13.472,142458,0
2016-08-22,13.493,13.546,13.447,13.502,64928,0
2016-08-23,13.521,13.564,13.483,13.528,136939,0
2016-08-24,13.547,13.547,13.447,13.455,122147,0
2016-08-25,13.447,13.502,13.277,13.303,161229,0
2016-08-26,13.338,13.473,13.338,13.447,136730,0
2016-08-29,13.473,13.564,13.473,13.512,114206,0
2016-08-30,13.547,13.599,13.42,13.493,131663,0
2016-08-31,13.512,13.619,13.483,13.582,216924,0
2016-09-01,13.573,13.619,13.528,13.573,99411,0
2016-09-02,13.638,13.638,13.591,13.609,89627,0
2016-09-06,13.629,13.638,13.564,13.573,119508,0
2016-09-07,13.573,13.648,13.564,13.619,139258,0
2016-09-08,13.609,13.638,13.528,13.556,110643,0
2016-09-09,13.493,13.502,13.347,13.376,241044,0
2016-09-12,13.285,13.528,13.277,13.493,231654,0
2016-09-13,13.464,13.502,13.328,13.403,191127,0
2016-09-14,13.376,13.521,13.347,13.412,105042,0
2016-09-15,13.42,13.591,13.347,13.483,120064,0
2016-09-16,13.493,13.556,13.429,13.493,181737,0
2016-09-19,13.502,13.582,13.483,13.483,150797,0
2016-09-20,13.502,13.556,13.483,13.483,179866,0
2016-09-21,13.539,13.65,13.464,13.631,217190,0
2016-09-22,13.65,13.711,13.606,13.683,143021,0
2016-09-23,13.611,13.65,13.575,13.611,108847,0
2016-09-26,13.575,13.593,13.513,13.521,122849,0
2016-09-27,13.539,13.683,13.539,13.64,141572,0
2016-09-28,13.621,13.758,13.593,13.758,161463,0
2016-09-29,13.666,13.709,13.539,13.621,169270,0
2016-09-30,13.683,13.758,13.621,13.73,108245,0
2016-10-03,13.711,13.72,13.621,13.658,167486,0
2016-10-04,13.611,13.65,13.513,13.557,160250,0
2016-10-05,13.547,13.628,13.513,13.513,139910,0
2016-10-06,13.529,13.584,13.478,13.494,179630,0
2016-10-07,13.529,13.584,13.503,13.539,91073,0
2016-10-10,13.601,13.601,13.529,13.547,156606,0
2016-10-11,13.547,13.547,13.403,13.438,145546,0
2016-10-12,13.403,13.521,13.384,13.42,112780,0
2016-10-13,13.347,13.42,13.292,13.311,223691,0
2016-10-14,13.338,13.376,13.319,13.328,127766,0
2016-10-17,13.338,13.376,13.257,13.257,202785,0
2016-10-18,13.357,13.376,13.292,13.347,138019,0
2016-10-19,13.376,13.503,13.364,13.503,257191,0
2016-10-20,13.485,13.603,13.438,13.485,108911,0
2016-10-21,13.475,13.53,13.475,13.53,96984,0
2016-10-24,13.566,13.613,13.514,13.53,160497,0
2016-10-25,13.557,13.585,13.514,13.548,80157,0
2016-10-26,13.522,13.557,13.475,13.504,171196,0
2016-10-27,13.557,13.566,13.429,13.475,127233,0
2016-10-28,13.42,13.475,13.367,13.384,118689,0
2016-10-31,13.429,13.429,13.367,13.367,151308,0
2016-11-01,13.384,13.403,13.239,13.239,135004,0
2016-11-02,13.256,13.266,13.081,13.091,181509,0
2016-11-03,13.091,13.19,13.061,13.071,125311,0
2016-11-04,13.044,13.044,12.924,12.924,303003,0
2016-11-07,13.052,13.283,13.044,13.266,219289,0
2016-11-08,13.247,13.337,13.199,13.209,157065,0
2016-11-09,13.044,13.337,12.985,13.283,330068,0
2016-11-10,13.292,13.465,13.256,13.448,284662,0
2016-11-11,13.412,13.495,13.357,13.475,137010,0
2016-11-14,13.485,13.613,13.199,13.247,276411,0
2016-11-15,13.247,13.384,13.239,13.367,138001,0
2016-11-16,13.337,13.456,13.337,13.456,107705,0
2016-11-17,13.429,13.668,13.429,13.632,138160,0
2016-11-18,13.677,13.779,13.656,13.685,180514,0
2016-11-21,13.715,13.789,13.715,13.771,134866,0
2016-11-22,13.789,13.853,13.776,13.815,122858,0
2016-11-23,13.724,13.881,13.715,13.835,149159,0
2016-11-25,13.863,13.964,13.863,13.91,116851,0
2016-11-28,13.853,13.92,13.761,13.761,113279,0
2016-11-29,13.761,13.844,13.752,13.798,135832,0
2016-11-30,13.853,13.853,13.781,13.789,164114,0
2016-12-01,13.835,13.835,13.659,13.669,204260,0
2016-12-02,13.659,13.761,13.652,13.669,203463,0
2016-12-05,13.715,13.733,13.652,13.696,196790,0
2016-12-06,13.669,13.891,13.623,13.881,275180,0
2016-12-07,13.844,13.9,13.752,13.881,181921,0
2016-12-08,13.825,13.92,13.789,13.91,155209,0
2016-12-09,13.881,13.9,13.807,13.9,104862,0
2016-12-12,13.853,13.864,13.761,13.771,144777,0
2016-12-13,13.781,13.853,13.771,13.844,169944,0
2016-12-14,13.789,13.82,13.705,13.761,149431,0
2016-12-15,13.761,13.944,13.761,13.853,140177,0
2016-12-16,13.825,13.992,13.825,13.944,184615,0
2016-12-19,13.928,14.067,13.913,14.049,152078,0
2016-12-20,14.103,14.158,13.944,14.093,227757,0
2016-12-21,14.049,14.104,13.964,14.084,92774,0
2016-12-22,14.122,14.122,14.002,14.039,95679,0
2016-12-23,14.049,14.049,13.944,14.02,87125,0
2016-12-27,13.992,14.094,13.974,13.983,149280,0
2016-12-28,13.983,14.028,13.814,13.843,174763,0
2016-12-29,13.834,13.944,13.788,13.909,160040,0
2016-12-30,13.88,13.935,13.713,13.806,227035,0
2017-01-03,13.88,13.919,13.806,13.919,241334,0
2017-01-04,13.88,14.021,13.863,13.964,164375,0
2017-01-05,13.814,14.01,13.814,14.01,260770,0
2017-01-06,14.01,14.132,13.978,14.122,134810,0
2017-01-09,14.075,14.075,13.944,14.002,297015,0
2017-01-10,13.974,14.075,13.974,14.049,172376,0
2017-01-11,14.029,14.122,14.01,14.066,135619,0
2017-01-12,14.029,14.132,13.944,13.944,225484,0
2017-01-13,13.944,14.075,13.944,14.057,182244,0
2017-01-17,14.01,14.02,13.954,13.961,199112,0
2017-01-18,13.974,14.049,13.964,14.01,166913,0
2017-01-19,14.029,14.049,13.954,13.974,170621,0
2017-01-20,14.151,14.199,14.021,14.151,197186,0
2017-01-23,14.151,14.161,14.069,14.086,125996,0
2017-01-24,14.068,14.19,14.068,14.171,225113,0
2017-01-25,14.199,14.255,14.161,14.161,199922,0
2017-01-26,14.171,14.265,14.171,14.227,142040,0
2017-01-27,14.208,14.265,14.19,14.237,149820,0
2017-01-30,14.237,14.312,14.151,14.302,175139,0
2017-01-31,14.247,14.292,14.151,14.292,171136,0
2017-02-01,14.321,14.368,14.283,14.302,238189,0
2017-02-02,14.247,14.34,14.247,14.312,106472,0
2017-02-03,14.387,14.405,14.358,14.378,180408,0
2017-02-06,14.348,14.406,14.348,14.396,87589,0
2017-02-07,14.387,14.452,14.387,14.414,146048,0
2017-02-08,14.396,14.433,14.34,14.358,189598,0
2017-02-09,14.378,14.48,14.358,14.378,230044,0
2017-02-10,14.396,14.471,14.335,14.452,210443,0
2017-02-13,14.442,14.48,14.34,14.433,213791,0
2017-02-14,14.406,14.519,14.387,14.509,140428,0
2017-02-15,14.461,14.489,14.433,14.452,200825,0
2017-02-16,14.434,14.443,14.348,14.358,210825,0
2017-02-17,14.292,14.368,14.283,14.358,183227,0
2017-02-21,14.378,14.453,14.358,14.443,159262,0
2017-02-22,14.396,14.481,14.378,14.453,115674,0
2017-02-23,14.49,14.547,14.443,14.481,167358,0
2017-02-24,14.434,14.49,14.415,14.424,123961,0
2017-02-27,14.415,14.443,14.378,14.424,193156,0
2017-02-28,14.406,14.443,14.33,14.358,170285,0
2017-03-01,14.406,14.49,14.406,14.453,222759,0
2017-03-02,14.424,14.453,14.274,14.274,157707,0
2017-03-03,14.302,14.358,14.292,14.34,121095,0
2017-03-06,14.264,14.34,14.264,14.321,112889,0
2017-03-07,14.283,14.368,14.264,14.348,119947,0
2017-03-08,14.348,14.415,14.348,14.368,144239,0
2017-03-09,14.358,14.358,14.274,14.283,121047,0
2017-03-10,14.321,14.415,14.271,14.387,144681,0
2017-03-13,14.396,14.424,14.368,14.406,145299,0
2017-03-14,14.348,14.396,14.312,14.387,121381,0
2017-03-15,14.406,14.481,14.37,14.472,127376,0
2017-03-16,14.462,14.575,14.415,14.453,220058,0
2017-03-17,14.472,14.67,14.472,14.604,173719,0
2017-03-20,14.585,14.585,14.519,14.538,133139,0
2017-03-21,14.557,14.698,14.434,14.481,166996,0
2017-03-22,14.444,14.491,14.396,14.482,122769,0
2017-03-23,14.463,14.567,14.454,14.501,123336,0
2017-03-24,14.482,14.529,14.444,14.463,127802,0
2017-03-27,14.396,14.511,14.358,14.511,120830,0
2017-03-28,14.501,14.567,14.482,14.567,150306,0
2017-03-29,14.558,14.596,14.491,14.548,188355,0
2017-03-30,14.529,14.558,14.491,14.501,154682,0
2017-03-31,14.511,14.529,14.424,14.463,207890,0
2017-04-03,14.454,14.488,14.396,14.424,180890,0
2017-04-04,14.368,14.454,14.358,14.434,224481,0
2017-04-05,14.501,14.548,14.368,14.378,154617,0
2017-04-06,14.387,14.472,14.358,14.387,227002,0
2017-04-07,14.34,14.454,14.34,14.434,112551,0
2017-04-10,14.415,14.511,14.415,14.472,110897,0
2017-04-11,14.454,14.615,14.431,14.587,179223,0
2017-04-12,14.587,14.644,14.558,14.624,161226,0
2017-04-13,14.596,14.672,14.596,14.596,103583,0
2017-04-17,14.587,14.672,14.548,14.644,187797,0
2017-04-18,14.605,14.748,14.605,14.644,200646,0
2017-04-19,14.711,14.75,14.625,14.75,125198,0
2017-04-20,14.721,14.798,14.701,14.75,126423,0
2017-04-21,14.75,14.75,14.682,14.75,99246,0
2017-04-24,14.845,14.845,14.749,14.835,161377,0
2017-04-25,14.864,14.96,14.845,14.864,186633,0
2017-04-26,14.788,14.855,14.759,14.759,196355,0
2017-04-27,14.759,14.845,14.759,14.845,105046,0
2017-04-28,14.884,14.913,14.845,14.894,142751,0
2017-05-01,14.894,14.941,14.855,14.874,181788,0
2017-05-02,14.864,14.903,14.807,14.807,228857,0
2017-05-03,14.788,14.913,14.788,14.894,189448,0
2017-05-04,14.884,14.903,14.826,14.835,158619,0
2017-05-05,14.845,14.922,14.826,14.884,164778,0
2017-05-08,14.864,14.934,14.845,14.894,165468,0
2017-05-09,14.922,14.989,14.913,14.96,210170,0
2017-05-10,14.951,14.995,14.903,14.922,146319,0
2017-05-11,14.894,14.932,14.845,14.884,175986,0
2017-05-12,14.855,14.951,14.845,14.894,135349,0
2017-05-15,14.903,15.028,14.903,14.96,206582,0
2017-05-16,14.96,15.028,14.932,14.941,155348,0
2017-05-17,14.864,14.864,14.788,14.798,260911,0
2017-05-18,14.759,14.874,14.759,14.807,163662,0
2017-05-19,14.826,14.913,14.826,14.903,155839,0
2017-05-22,14.952,15.03,14.952,15,155438,0
2017-05-23,15,15.02,14.942,14.952,167110,0
2017-05-24,15,15.02,14.961,14.971,130649,0
2017-05-25,14.98,15.049,14.971,14.99,191231,0
2017-05-26,14.971,15.039,14.952,14.961,110939,0
2017-05-30,14.952,15.01,14.942,14.961,137728,0
2017-05-31,14.961,14.988,14.855,14.855,197309,0
2017-06-01,14.875,14.942,14.875,14.914,197342,0
2017-06-02,14.894,14.928,14.865,14.894,106600,0
2017-06-05,14.885,14.914,14.855,14.865,153718,0
2017-06-06,14.865,14.865,14.807,14.835,156274,0
2017-06-07,14.816,14.845,14.769,14.835,177815,0
2017-06-08,14.835,14.855,14.788,14.826,160175,0
2017-06-09,14.807,14.845,14.779,14.807,177846,0
2017-06-12,14.807,14.807,14.691,14.72,156884,0
2017-06-13,14.73,14.798,14.7,14.769,149006,0
2017-06-14,14.788,14.845,14.71,14.816,150914,0
2017-06-15,14.75,14.816,14.71,14.788,103074,0
2017-06-16,14.788,14.845,14.782,14.835,110111,0
2017-06-19,14.845,14.904,14.845,14.865,202020,0
2017-06-20,14.894,14.904,14.798,14.826,177804,0
2017-06-21,14.799,14.866,14.75,14.75,198876,0
2017-06-22,14.846,14.846,14.779,14.799,168170,0
2017-06-23,14.827,14.866,14.817,14.866,120146,0
2017-06-26,14.886,14.935,14.827,14.886,141813,0
2017-06-27,14.905,14.905,14.789,14.799,141259,0
2017-06-28,14.808,14.905,14.789,14.886,268345,0
2017-06-29,14.886,14.905,14.7,14.779,156262,0
2017-06-30,14.789,14.866,14.74,14.817,175522,0
2017-07-03,14.836,14.876,14.799,14.856,100421,0
2017-07-05,14.836,14.935,14.808,14.895,151173,0
2017-07-06,14.876,14.886,14.817,14.817,155481,0
2017-07-07,14.827,14.866,14.827,14.827,131983,0
2017-07-10,14.836,14.925,14.827,14.895,93185,0
2017-07-11,14.905,15.002,14.876,14.963,247870,0
2017-07-12,14.992,15.061,14.992,15.031,135246,0
2017-07-13,15.012,15.089,14.982,14.992,179896,0
2017-07-14,15.051,15.08,15.017,15.061,122437,0
2017-07-17,15.022,15.08,15.022,15.022,142509,0
2017-07-18,15.041,15.177,15.022,15.168,179386,0
2017-07-19,15.187,15.187,15.138,15.147,177489,0
2017-07-20,15.177,15.217,15.138,15.158,129018,0
2017-07-21,15.118,15.158,15.118,15.138,96556,0
2017-07-24,15.197,15.197,15.118,15.148,80176,0
2017-07-25,15.168,15.168,15.109,15.128,160377,0
2017-07-26,15.168,15.207,15.138,15.197,138457,0
2017-07-27,15.197,15.207,15.06,15.08,128053,0
2017-07-28,15.099,15.118,15.05,15.07,129040,0
2017-07-31,15.128,15.138,15.08,15.099,134709,0
2017-08-01,15.128,15.158,15.099,15.138,155842,0
2017-08-02,15.168,15.187,15.099,15.128,180056,0
2017-08-03,15.138,15.168,15.089,15.109,140433,0
2017-08-04,15.128,15.168,15.118,15.118,99396,0
2017-08-07,15.148,15.226,15.128,15.226,164158,0
2017-08-08,15.217,15.285,15.177,15.207,219257,0
2017-08-09,15.177,15.177,15.07,15.08,212203,0
2017-08-10,15.07,15.08,14.62,14.766,425794,0
2017-08-11,14.669,14.972,14.542,14.952,335916,0
2017-08-14,15.001,15.094,14.981,15.011,227394,0
2017-08-15,15.06,15.089,15.021,15.04,149843,0
2017-08-16,15.07,15.089,15.021,15.031,170437,0
2017-08-17,15.001,15.07,14.913,14.943,129707,0
2017-08-18,14.903,14.962,14.874,14.913,145754,0
2017-08-21,14.913,14.962,14.854,14.884,126410,0
2017-08-22,14.953,15.022,14.933,14.973,135650,0
2017-08-23,14.973,15.031,14.943,14.963,95442,0
2017-08-24,14.973,15.012,14.955,14.973,89813,0
2017-08-25,15.002,15.041,14.949,14.972,108641,0
2017-08-28,15.031,15.031,14.923,14.933,170534,0
2017-08-29,14.894,15.071,14.892,15.002,184962,0
2017-08-30,14.982,15.101,14.982,15.061,105047,0
2017-08-31,15.12,15.16,15.051,15.061,191304,0
2017-09-01,15.071,15.179,15.071,15.16,123224,0
2017-09-05,15.16,15.16,15.051,15.051,137663,0
2017-09-06,15.061,15.091,15.031,15.061,150659,0
2017-09-07,15.081,15.13,15.064,15.101,133902,0
2017-09-08,15.111,15.13,15.051,15.051,85294,0
2017-09-11,15.101,15.14,15.071,15.081,172370,0
2017-09-12,15.091,15.169,15.081,15.13,197295,0
2017-09-13,15.091,15.112,15.061,15.061,157675,0
2017-09-14,15.051,15.169,15.051,15.071,198654,0
2017-09-15,15.081,15.12,15.068,15.081,173323,0
2017-09-18,15.101,15.13,15.071,15.091,204414,0
2017-09-19,15.091,15.169,15.091,15.169,175422,0
2017-09-20,15.169,15.179,15.129,15.179,219934,0
2017-09-21,15.219,15.219,15.08,15.11,171591,0
2017-09-22,15.1,15.169,15.09,15.14,210566,0
2017-09-25,15.15,15.169,15.09,15.11,154329,0
2017-09-26,15.16,15.179,15.12,15.14,148417,0
2017-09-27,15.16,15.208,15.15,15.16,183758,0
2017-09-28,15.14,15.209,15.13,15.179,127331,0
2017-09-29,15.229,15.229,15.13,15.209,190388,0
2017-10-02,15.209,15.245,15.179,15.209,181759,0
2017-10-03,15.189,15.219,15.169,15.189,143874,0
2017-10-04,15.15,15.219,15.14,15.169,188147,0
2017-10-05,15.179,15.239,15.169,15.239,118077,0
2017-10-06,15.189,15.219,15.15,15.169,125459,0
2017-10-09,15.179,15.199,15.169,15.169,101912,0
2017-10-10,15.209,15.279,15.189,15.239,168469,0
2017-10-11,15.229,15.27,15.209,15.249,166793,0
2017-10-12,15.209,15.266,15.204,15.219,133677,0
2017-10-13,15.239,15.289,15.235,15.289,74145,0
2017-10-16,15.259,15.279,15.16,15.16,304193,0
2017-10-17,15.189,15.219,15.169,15.189,171318,0
2017-10-18,15.229,15.229,15.16,15.169,220508,0
2017-10-19,15.15,15.169,15.1,15.12,189378,0
2017-10-20,15.14,15.169,15.09,15.1,185436,0
2017-10-23,15.15,15.19,15.11,15.12,209054,0
2017-10-24,15.1795,15.2,15.08,15.08,257156,0
2017-10-25,15.08,15.1,14.9514,14.99,255336,0
2017-10-26,15.01,15.03,14.94,14.96,193591,0
2017-10-27,14.99,15.07,14.98,15.02,349623,0
2017-10-30,15.03,15.14,15.0276,15.1,258525,0
2017-10-31,15.12,15.16,15.06,15.12,205372,0
2017-11-01,15.18,15.18,15.14,15.14,186670,0
2017-11-02,15.17,15.17,15.1,15.13,161434,0
2017-11-03,15.15,15.16,15.1,15.11,137098,0
2017-11-06,15.11,15.17,15.06,15.07,194603,0
2017-11-07,15.1,15.2,15.084,15.17,199163,0
2017-11-08,15.17,15.1725,15.06,15.16,139797,0
2017-11-09,15.13,15.19,15.05,15.19,225704,0
2017-11-10,15.16,15.1625,15.1,15.1,121184,0
