Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.211,11.211,11.119,11.168,392771,0
2005-02-28,11.161,11.234,11.127,11.202,341624,0
2005-03-01,11.228,11.24,11.112,11.216,329303,0
2005-03-02,11.234,11.271,11.211,11.266,376180,0
2005-03-03,11.271,11.311,11.228,11.285,331869,0
2005-03-04,11.325,11.347,11.288,11.319,429205,0
2005-03-07,11.306,11.306,11.202,11.253,534245,0
2005-03-08,11.293,11.3,11.206,11.271,458625,0
2005-03-09,11.106,11.106,10.878,10.927,2337817,0
2005-03-10,10.889,10.989,10.751,10.801,1120665,0
2005-03-11,10.809,10.809,10.619,10.645,1022816,0
2005-03-14,10.722,10.809,10.677,10.766,1126651,0
2005-03-15,10.795,10.867,10.67,10.677,852772,0
2005-03-16,10.766,10.772,10.651,10.664,601817,0
2005-03-17,10.686,10.745,10.645,10.645,922227,0
2005-03-18,10.682,10.745,10.645,10.703,537151,0
2005-03-21,10.67,10.686,10.522,10.544,681364,0
2005-03-22,10.575,10.575,10.475,10.527,701553,0
2005-03-23,10.481,10.519,10.305,10.415,1108692,0
2005-03-24,10.317,10.494,10.317,10.404,647325,0
2005-03-28,10.404,10.422,10.212,10.233,758167,0
2005-03-29,10.233,10.282,10.166,10.272,719514,0
2005-03-30,10.377,10.461,10.238,10.317,547924,0
2005-03-31,10.404,10.569,10.377,10.569,437085,0
2005-04-01,10.544,10.606,10.461,10.512,591215,0
2005-04-04,10.377,10.519,10.347,10.358,635000,0
2005-04-05,10.322,10.353,10.243,10.265,646294,0
2005-04-06,10.305,10.337,10.272,10.305,509103,0
2005-04-07,10.26,10.276,10.171,10.182,485995,0
2005-04-08,10.182,10.187,10.103,10.176,681364,0
2005-04-11,10.192,10.299,10.143,10.272,877919,0
2005-04-12,10.344,10.344,10.26,10.299,601817,0
2005-04-13,10.33,10.377,10.299,10.364,405942,0
2005-04-14,10.337,10.37,10.276,10.37,665634,0
2005-04-15,10.37,10.388,10.265,10.276,493700,0
2005-04-18,10.344,10.347,10.265,10.292,457602,0
2005-04-19,10.265,10.507,10.265,10.409,606437,0
2005-04-20,10.37,10.453,10.322,10.377,380287,0
2005-04-21,10.435,10.435,10.322,10.337,389355,0
2005-04-22,10.399,10.43,10.311,10.37,432976,0
2005-04-25,10.37,10.393,10.322,10.353,405260,0
2005-04-26,10.347,10.347,10.238,10.26,493700,0
2005-04-27,10.084,10.299,10.084,10.265,355994,0
2005-04-28,10.265,10.353,10.226,10.299,346921,0
2005-04-29,10.265,10.364,10.265,10.344,390374,0
2005-05-02,10.287,10.393,10.272,10.344,309973,0
2005-05-03,10.282,10.37,10.272,10.347,354455,0
2005-05-04,10.347,10.457,10.337,10.453,419286,0
2005-05-05,10.461,10.522,10.457,10.512,441182,0
2005-05-06,10.519,10.522,10.435,10.507,344699,0
2005-05-09,10.457,10.475,10.415,10.448,442373,0
2005-05-10,10.461,10.468,10.404,10.448,321781,0
2005-05-11,10.453,10.468,10.37,10.393,370531,0
2005-05-12,10.43,10.43,10.299,10.317,381657,0
2005-05-13,10.37,10.404,10.337,10.364,315793,0
2005-05-16,10.37,10.388,10.337,10.353,324686,0
2005-05-17,10.393,10.399,10.322,10.337,326395,0
2005-05-18,10.377,10.404,10.305,10.383,315965,0
2005-05-19,10.364,10.522,10.347,10.481,616185,0
2005-05-20,10.481,10.501,10.422,10.448,283975,0
2005-05-23,10.489,10.519,10.383,10.507,365915,0
2005-05-24,10.481,10.519,10.441,10.494,476770,0
2005-05-25,10.468,10.512,10.448,10.461,403724,0
2005-05-26,10.512,10.522,10.461,10.519,284995,0
2005-05-27,10.519,10.522,10.481,10.494,205284,0
2005-05-31,10.519,10.556,10.475,10.522,360611,0
2005-06-01,10.494,10.651,10.494,10.606,417918,0
2005-06-02,10.587,10.594,10.527,10.563,346241,0
2005-06-03,10.581,10.631,10.556,10.594,351373,0
2005-06-06,10.619,10.637,10.581,10.615,309125,0
2005-06-07,10.594,10.686,10.594,10.657,374645,0
2005-06-08,10.575,10.594,10.563,10.569,321948,0
2005-06-09,10.581,10.594,10.507,10.549,384557,0
2005-06-10,10.549,10.627,10.527,10.556,353419,0
2005-06-13,10.61,10.61,10.527,10.575,366935,0
2005-06-14,10.606,10.606,10.481,10.481,463083,0
2005-06-15,10.489,10.507,10.461,10.507,395684,0
2005-06-16,10.581,10.581,10.501,10.563,319209,0
2005-06-17,10.581,10.587,10.512,10.522,279521,0
2005-06-20,10.538,10.637,10.512,10.581,609856,0
2005-06-21,10.522,10.615,10.522,10.556,341445,0
2005-06-22,10.549,10.581,10.501,10.507,483264,0
2005-06-23,10.512,10.538,10.468,10.489,413641,0
2005-06-24,10.489,10.507,10.461,10.481,341112,0
2005-06-27,10.461,10.481,10.415,10.453,475053,0
2005-06-28,10.481,10.481,10.415,10.453,395684,0
2005-06-29,10.441,10.453,10.393,10.435,398754,0
2005-06-30,10.453,10.627,10.435,10.6,374463,0
2005-07-01,10.615,10.619,10.538,10.61,299029,0
2005-07-05,10.627,10.67,10.569,10.645,252154,0
2005-07-06,10.637,10.715,10.619,10.691,378405,0
2005-07-07,10.587,10.696,10.563,10.657,344872,0
2005-07-08,10.657,10.677,10.627,10.651,223069,0
2005-07-11,10.664,10.677,10.581,10.6,429377,0
2005-07-12,10.594,10.696,10.594,10.67,333414,0
2005-07-13,10.696,10.703,10.631,10.631,384216,0
2005-07-14,10.645,10.727,10.587,10.686,382507,0
2005-07-15,10.686,10.691,10.637,10.67,290304,0
2005-07-18,10.691,10.691,10.61,10.627,351373,0
2005-07-19,10.664,10.677,10.606,10.615,761083,0
2005-07-20,10.627,10.631,10.587,10.619,270627,0
2005-07-21,10.637,10.645,10.569,10.627,367967,0
2005-07-22,10.627,10.664,10.594,10.664,339399,0
2005-07-25,10.645,10.67,10.606,10.619,311518,0
2005-07-26,10.6,10.67,10.6,10.645,487713,0
2005-07-27,10.664,10.703,10.627,10.657,281919,0
2005-07-28,10.645,10.664,10.627,10.631,336487,0
2005-07-29,10.651,10.715,10.645,10.715,291849,0
2005-08-01,10.703,10.751,10.682,10.708,327594,0
2005-08-02,10.708,10.733,10.619,10.682,288254,0
2005-08-03,10.686,10.715,10.664,10.686,291506,0
2005-08-04,10.703,10.722,10.677,10.677,342310,0
2005-08-05,10.691,10.696,10.645,10.651,250955,0
2005-08-08,10.657,10.664,10.569,10.587,431604,0
2005-08-09,10.569,10.594,10.494,10.507,407649,0
2005-08-10,10.507,10.538,10.489,10.494,386275,0
2005-08-11,10.522,10.544,10.481,10.532,376862,0
2005-08-12,10.544,10.569,10.512,10.527,282596,0
2005-08-15,10.544,10.549,10.489,10.494,393281,0
2005-08-16,10.519,10.522,10.468,10.481,312715,0
2005-08-17,10.519,10.519,10.435,10.435,388326,0
2005-08-18,10.448,10.606,10.435,10.538,563846,0
2005-08-19,10.527,10.587,10.527,10.575,263786,0
2005-08-22,10.556,10.594,10.527,10.527,348469,0
2005-08-23,10.527,10.563,10.501,10.527,391911,0
2005-08-24,10.519,10.575,10.519,10.527,355994,0
2005-08-25,10.544,10.556,10.522,10.532,509781,0
2005-08-26,10.522,10.549,10.522,10.538,318182,0
2005-08-29,10.532,10.606,10.527,10.587,346071,0
2005-08-30,10.563,10.594,10.527,10.538,345386,0
2005-08-31,10.527,10.569,10.527,10.549,347437,0
2005-09-01,10.556,10.691,10.532,10.606,399616,0
2005-09-02,10.664,10.696,10.594,10.637,316814,0
2005-09-06,10.682,10.696,10.619,10.691,277133,0
2005-09-07,10.696,10.696,10.645,10.686,342823,0
2005-09-08,10.606,10.637,10.569,10.594,325193,0
2005-09-09,10.606,10.61,10.569,10.581,365232,0
2005-09-12,10.587,10.6,10.527,10.556,351034,0
2005-09-13,10.544,10.569,10.522,10.549,375664,0
2005-09-14,10.563,10.563,10.532,10.532,361640,0
2005-09-15,10.527,10.538,10.475,10.494,330502,0
2005-09-16,10.489,10.519,10.448,10.448,413299,0
2005-09-19,10.489,10.494,10.322,10.33,561613,0
2005-09-20,10.33,10.532,10.305,10.337,879975,0
2005-09-21,10.287,10.37,10.26,10.265,666481,0
2005-09-22,10.265,10.305,10.254,10.265,473854,0
2005-09-23,10.26,10.272,10.143,10.182,557171,0
2005-09-26,10.182,10.2,10.071,10.079,555455,0
2005-09-27,10.084,10.084,9.971,10.038,895542,0
2005-09-28,10.017,10.162,10.011,10.025,590357,0
2005-09-29,10.032,10.096,10.017,10.043,466165,0
2005-09-30,10.079,10.079,10.025,10.038,351547,0
2005-10-03,10.032,10.143,10.025,10.09,487713,0
2005-10-04,10.12,10.182,10.103,10.171,450424,0
2005-10-05,10.162,10.272,10.162,10.218,476253,0
2005-10-06,10.2,10.404,10.187,10.377,1396596,0
2005-10-07,10.377,10.377,10.238,10.248,448710,0
2005-10-10,10.243,10.311,10.212,10.226,330672,0
2005-10-11,10.226,10.226,10.059,10.156,581802,0
2005-10-12,10.115,10.124,9.865,9.915,784864,0
2005-10-13,9.908,9.908,9.66,9.726,669213,0
2005-10-14,9.75,9.792,9.652,9.704,572737,0
2005-10-17,9.664,9.731,9.621,9.621,637912,0
2005-10-18,9.595,9.664,9.4481,9.515,776131,0
2005-10-19,9.515,9.756,9.4988,9.726,721904,0
2005-10-20,9.792,9.903,9.726,9.776,661687,0
2005-10-21,9.704,10.038,9.704,9.971,1001771,0
2005-10-24,9.983,10.065,9.921,9.983,444602,0
2005-10-25,9.997,10.065,9.983,10.043,662205,0
2005-10-26,9.997,10.053,9.921,9.943,430058,0
2005-10-27,9.929,9.936,9.879,9.879,253179,0
2005-10-28,9.893,9.966,9.879,9.921,384730,0
2005-10-31,9.939,9.939,9.798,9.812,421510,0
2005-11-01,9.792,9.841,9.756,9.792,429895,0
2005-11-02,9.816,9.939,9.805,9.853,404062,0
2005-11-03,9.837,9.939,9.837,9.846,384557,0
2005-11-04,9.832,9.886,9.792,9.805,436393,0
2005-11-07,9.792,9.939,9.792,9.915,474373,0
2005-11-08,9.872,9.886,9.762,9.769,361803,0
2005-11-09,9.792,9.792,9.704,9.704,512863,0
2005-11-10,9.704,9.715,9.615,9.633,679482,0
2005-11-11,9.581,9.69,9.581,9.673,478478,0
2005-11-14,9.664,9.697,9.615,9.673,608659,0
2005-11-15,9.595,9.69,9.539,9.539,676744,0
2005-11-16,9.615,9.647,9.539,9.546,618749,0
2005-11-17,9.546,9.6,9.4759,9.559,704627,0
2005-11-18,9.4988,9.664,9.4789,9.527,893665,0
2005-11-21,9.546,9.574,9.4418,9.47,782463,0
2005-11-22,9.47,9.4859,9.365,9.3876,1091242,0
2005-11-23,9.3807,9.47,9.3532,9.4418,708225,0
2005-11-25,9.4418,9.546,9.4418,9.546,344020,0
2005-11-28,9.533,9.652,9.527,9.621,552886,0
2005-11-29,9.633,9.647,9.507,9.574,867486,0
2005-11-30,9.574,9.581,9.4759,9.546,754241,0
2005-12-01,9.546,9.615,9.533,9.564,734738,0
2005-12-02,9.589,9.589,9.47,9.527,838574,0
2005-12-05,9.52,9.61,9.4759,9.589,785714,0
2005-12-06,9.595,9.731,9.552,9.673,809315,0
2005-12-07,9.69,9.812,9.652,9.792,1338265,0
2005-12-08,9.726,9.738,9.559,9.589,718654,0
2005-12-09,9.559,9.621,9.4759,9.52,728405,0
2005-12-12,9.4988,9.52,9.4359,9.4418,817710,0
2005-12-13,9.4418,9.4581,9.3876,9.4013,999206,0
2005-12-14,9.3807,9.4112,9.3055,9.4013,1296354,0
2005-12-15,9.3807,9.425,9.3532,9.4112,801798,0
2005-12-16,9.4181,9.4759,9.368,9.3954,948737,0
2005-12-19,9.4112,9.431,9.3203,9.3404,1066096,0
2005-12-20,9.3369,9.3954,9.3134,9.365,1357766,0
2005-12-21,9.3532,9.3807,9.2948,9.3008,1198848,0
2005-12-22,9.3055,9.3369,9.3008,9.3008,1288138,0
2005-12-23,9.3008,9.3807,9.3008,9.3807,915214,0
2005-12-27,9.3807,9.4581,9.365,9.4359,1266755,0
2005-12-28,9.365,9.3807,9.3203,9.3251,1044717,0
2005-12-29,9.33,9.4112,9.33,9.3876,1421910,0
2005-12-30,9.3876,9.4418,9.3807,9.4013,1050190,0
2006-01-03,9.3954,9.569,9.3954,9.559,603529,0
2006-01-04,9.615,9.776,9.574,9.762,752360,0
2006-01-05,9.782,9.812,9.762,9.787,657237,0
2006-01-06,9.787,9.908,9.776,9.898,807957,0
2006-01-09,9.903,9.959,9.898,9.939,695905,0
2006-01-10,9.959,10.096,9.939,10.096,765529,0
2006-01-11,10.084,10.171,10.053,10.09,581635,0
2006-01-12,10.162,10.166,10.09,10.115,596001,0
2006-01-13,10.162,10.182,10.084,10.12,529966,0
2006-01-17,10.115,10.171,9.943,10.12,790845,0
2006-01-18,10.136,10.148,10.079,10.12,500380,0
2006-01-19,10.12,10.187,10.084,10.124,470095,0
2006-01-20,10.162,10.192,10.09,10.096,463593,0
2006-01-23,10.115,10.148,10.096,10.124,409368,0
2006-01-24,10.143,10.187,10.131,10.148,476770,0
2006-01-25,10.187,10.192,10.148,10.182,600444,0
2006-01-26,10.187,10.192,10.162,10.171,422370,0
2006-01-27,10.171,10.192,10.131,10.156,438276,0
2006-01-30,10.182,10.187,10.103,10.107,495242,0
2006-01-31,10.136,10.166,10.107,10.124,474884,0
2006-02-01,10.124,10.171,10.09,10.156,427667,0
2006-02-02,10.162,10.226,10.143,10.212,548957,0
2006-02-03,10.192,10.248,10.12,10.166,510298,0
2006-02-06,10.192,10.233,10.162,10.205,400304,0
2006-02-07,10.26,10.276,10.187,10.233,441523,0
2006-02-08,9.939,10.166,9.859,10.131,490276,0
2006-02-09,10.115,10.218,10.115,10.171,413299,0
2006-02-10,10.192,10.226,10.143,10.171,362322,0
2006-02-13,10.166,10.233,10.124,10.233,406808,0
2006-02-14,10.238,10.243,10.171,10.171,431089,0
2006-02-15,10.2,10.226,10.12,10.131,497121,0
2006-02-16,10.171,10.187,10.12,10.143,501917,0
2006-02-17,10.2,10.226,10.166,10.171,412956,0
2006-02-21,10.182,10.26,10.166,10.226,858762,0
2006-02-22,10.248,10.276,10.182,10.2,598389,0
2006-02-23,10.276,10.299,10.2,10.243,522953,0
2006-02-24,10.26,10.305,10.233,10.233,349320,0
2006-02-27,10.238,10.287,10.2,10.248,343840,0
2006-02-28,10.287,10.305,10.26,10.292,409712,0
2006-03-01,10.311,10.33,10.26,10.311,371397,0
2006-03-02,10.322,10.347,10.292,10.347,309296,0
2006-03-03,10.353,10.358,10.276,10.317,333060,0
2006-03-06,10.317,10.317,10.192,10.233,355648,0
2006-03-07,10.248,10.26,10.171,10.192,539546,0
2006-03-08,10.171,10.218,9.966,9.983,531507,0
2006-03-09,10.011,10.166,10.011,10.107,417918,0
2006-03-10,10.166,10.166,10.053,10.096,359923,0
2006-03-13,10.131,10.166,10.084,10.12,385413,0
2006-03-14,10.136,10.143,10.059,10.065,447339,0
2006-03-15,10.084,10.09,10.025,10.032,500207,0
2006-03-16,10.065,10.115,10.032,10.103,343329,0
2006-03-17,10.115,10.26,10.115,10.148,564357,0
2006-03-20,10.171,10.287,10.166,10.248,561957,0
2006-03-21,10.276,10.282,10.171,10.176,442893,0
2006-03-22,10.2,10.287,10.176,10.282,455553,0
2006-03-23,10.311,10.317,10.272,10.272,361803,0
2006-03-24,10.287,10.305,10.243,10.26,330502,0
2006-03-27,10.238,10.287,10.2,10.212,294408,0
2006-03-28,10.2,10.2,10.143,10.143,493014,0
2006-03-29,10.124,10.176,10.12,10.143,341624,0
2006-03-30,10.166,10.192,10.131,10.162,302449,0
2006-03-31,10.171,10.182,10.103,10.103,377713,0
2006-04-03,10.107,10.143,10.084,10.143,254897,0
2006-04-04,10.131,10.233,10.124,10.143,354455,0
2006-04-05,10.156,10.226,10.156,10.205,308606,0
2006-04-06,10.226,10.254,10.2,10.218,357873,0
2006-04-07,10.218,10.243,10.043,10.084,634662,0
2006-04-10,10.038,10.071,9.971,9.983,414667,0
2006-04-11,9.983,10.059,9.983,9.997,369675,0
2006-04-12,10.025,10.048,9.983,10.025,334265,0
2006-04-13,9.997,10.011,9.921,9.943,339914,0
2006-04-17,9.966,9.971,9.822,9.846,404919,0
2006-04-18,9.846,9.908,9.822,9.898,527575,0
2006-04-19,9.929,9.939,9.872,9.908,520049,0
2006-04-20,9.908,10.043,9.893,9.966,618749,0
2006-04-21,9.983,10.048,9.977,9.977,454701,0
2006-04-24,9.977,10.043,9.959,9.997,471456,0
2006-04-25,9.977,10.017,9.908,9.954,397218,0
2006-04-26,9.983,9.997,9.908,9.939,423908,0
2006-04-27,9.954,10.012,9.908,9.99,368477,0
2006-04-28,9.99,10.043,9.99,9.99,298681,0
2006-05-01,9.983,10.084,9.983,10.017,413982,0
2006-05-02,10.032,10.032,9.95,9.99,448539,0
2006-05-03,9.99,10.09,9.959,10.09,556658,0
2006-05-04,10.079,10.12,10.017,10.115,342997,0
2006-05-05,10.103,10.143,10.071,10.136,304671,0
2006-05-08,10.084,10.084,10.012,10.043,306554,0
2006-05-09,10.025,10.053,9.997,9.997,375150,0
2006-05-10,10.012,10.043,9.983,10.025,326395,0
2006-05-11,10.005,10.038,9.954,9.966,497121,0
2006-05-12,9.959,10.005,9.95,9.983,277647,0
2006-05-15,9.954,10.043,9.95,9.99,378916,0
2006-05-16,9.997,10.053,9.997,10.025,322808,0
2006-05-17,10.012,10.053,9.939,9.977,426985,0
2006-05-18,9.939,10.162,9.939,10.043,571022,0
2006-05-19,10.038,10.107,10.005,10.059,236755,0
2006-05-22,10.025,10.131,10.025,10.043,358215,0
2006-05-23,10.053,10.084,10.048,10.084,374979,0
2006-05-24,10.103,10.131,10.048,10.065,512005,0
2006-05-25,10.065,10.143,10.065,10.115,482924,0
2006-05-26,10.166,10.166,10.103,10.103,303134,0
2006-05-30,10.09,10.131,10.071,10.079,449733,0
2006-05-31,10.084,10.107,10.025,10.038,452305,0
2006-06-01,10.025,10.059,9.971,9.983,477111,0
2006-06-02,10.038,10.103,10.012,10.084,509947,0
2006-06-05,10.115,10.131,10.084,10.084,375150,0
2006-06-06,10.162,10.171,10.09,10.166,429554,0
2006-06-07,10.143,10.192,10.107,10.143,431944,0
2006-06-08,10.053,10.09,10.032,10.079,310315,0
2006-06-09,10.079,10.143,10.071,10.103,329821,0
2006-06-12,10.084,10.166,10.084,10.084,254209,0
2006-06-13,10.096,10.12,10.043,10.059,392427,0
2006-06-14,10.079,10.12,10.053,10.084,308438,0
2006-06-15,10.071,10.166,10.053,10.065,405433,0
2006-06-16,10.115,10.143,10.084,10.143,338032,0
2006-06-19,10.171,10.171,10.115,10.143,344020,0
2006-06-20,10.124,10.2,10.115,10.143,756119,0
2006-06-21,10.143,10.176,10.136,10.162,382165,0
2006-06-22,10.148,10.182,10.143,10.162,361803,0
2006-06-23,10.148,10.182,10.143,10.148,327419,0
2006-06-26,10.148,10.162,10.065,10.115,332555,0
2006-06-27,10.115,10.156,10.096,10.143,360094,0
2006-06-28,10.131,10.166,10.12,10.136,257972,0
2006-06-29,10.148,10.187,10.115,10.148,253517,0
2006-06-30,10.148,10.205,10.124,10.124,242741,0
2006-07-03,10.124,10.131,10.084,10.131,114961,0
2006-07-05,10.115,10.212,10.115,10.136,206137,0
2006-07-06,10.131,10.287,10.103,10.233,467532,0
2006-07-07,10.233,10.248,10.182,10.182,284657,0
2006-07-10,10.143,10.156,10.065,10.079,316648,0
2006-07-11,10.084,10.115,10.059,10.059,355136,0
2006-07-12,10.053,10.115,10.053,10.107,335294,0
2006-07-13,10.09,10.156,10.09,10.131,384557,0
2006-07-14,10.143,10.162,10.115,10.124,266691,0
2006-07-17,10.115,10.192,10.107,10.192,376010,0
2006-07-18,10.192,10.212,10.143,10.171,417405,0
2006-07-19,10.171,10.254,10.171,10.238,384903,0
2006-07-20,10.26,10.26,10.2,10.218,508758,0
2006-07-21,10.2,10.254,10.2,10.248,398410,0
2006-07-24,10.292,10.292,10.233,10.248,373099,0
2006-07-25,10.287,10.287,10.205,10.238,375325,0
2006-07-26,10.2,10.299,10.2,10.233,434856,0
2006-07-27,10.2,10.344,10.2,10.299,377543,0
2006-07-28,10.299,10.37,10.299,10.337,224437,0
2006-07-31,10.347,10.377,10.305,10.317,288070,0
2006-08-01,10.337,10.364,10.276,10.347,284312,0
2006-08-02,10.37,10.415,10.347,10.388,310833,0
2006-08-03,10.37,10.489,10.37,10.468,374809,0
2006-08-04,10.519,10.522,10.468,10.522,349829,0
2006-08-07,10.448,10.544,10.448,10.507,400130,0
2006-08-08,10.393,10.461,10.37,10.43,369335,0
2006-08-09,10.353,10.457,10.353,10.404,380802,0
2006-08-10,10.435,10.519,10.404,10.409,478818,0
2006-08-11,10.404,10.481,10.404,10.448,204253,0
2006-08-14,10.489,10.512,10.457,10.489,392771,0
2006-08-15,10.512,10.519,10.388,10.388,515602,0
2006-08-16,10.435,10.435,10.388,10.422,376522,0
2006-08-17,10.481,10.481,10.43,10.441,392937,0
2006-08-18,10.435,10.494,10.435,10.475,344362,0
2006-08-21,10.512,10.519,10.435,10.441,507052,0
2006-08-22,10.457,10.489,10.441,10.457,476938,0
2006-08-23,10.481,10.481,10.388,10.415,507213,0
2006-08-24,10.457,10.489,10.37,10.393,545358,0
2006-08-25,10.393,10.475,10.377,10.453,490107,0
2006-08-28,10.475,10.494,10.43,10.457,520899,0
2006-08-29,10.457,10.481,10.448,10.481,347951,0
2006-08-30,10.453,10.489,10.399,10.457,457439,0
2006-08-31,10.475,10.519,10.461,10.519,326053,0
2006-09-01,10.512,10.544,10.494,10.501,404572,0
2006-09-05,10.507,10.538,10.453,10.461,506532,0
2006-09-06,10.453,10.461,10.404,10.409,314419,0
2006-09-07,10.287,10.337,10.243,10.272,622858,0
2006-09-08,10.272,10.37,10.272,10.347,352575,0
2006-09-11,10.358,10.393,10.353,10.388,349829,0
2006-09-12,10.404,10.461,10.404,10.435,373446,0
2006-09-13,10.448,10.489,10.415,10.468,394996,0
2006-09-14,10.468,10.501,10.461,10.481,293044,0
2006-09-15,10.494,10.507,10.468,10.494,279015,0
2006-09-18,10.481,10.538,10.468,10.527,468727,0
2006-09-19,10.532,10.556,10.507,10.532,444427,0
2006-09-20,10.544,10.549,10.507,10.522,553576,0
2006-09-21,10.494,10.556,10.494,10.532,476426,0
2006-09-22,10.522,10.544,10.519,10.532,365573,0
2006-09-25,10.538,10.549,10.501,10.538,427323,0
2006-09-26,10.538,10.563,10.522,10.538,462229,0
2006-09-27,10.544,10.575,10.532,10.549,409882,0
2006-09-28,10.569,10.569,10.33,10.37,2043404,0
2006-09-29,10.347,10.383,10.322,10.344,742951,0
2006-10-02,10.337,10.377,10.322,10.344,539546,0
2006-10-03,10.347,10.377,10.317,10.358,556996,0
2006-10-04,10.353,10.404,10.337,10.388,460683,0
2006-10-05,10.358,10.453,10.358,10.441,600788,0
2006-10-06,10.37,10.399,10.344,10.364,535782,0
2006-10-09,10.358,10.415,10.337,10.337,468727,0
2006-10-10,10.377,10.43,10.337,10.388,498147,0
2006-10-11,10.404,10.441,10.393,10.415,495071,0
2006-10-12,10.448,10.457,10.415,10.415,492165,0
2006-10-13,10.453,10.468,10.435,10.453,387817,0
2006-10-16,10.512,10.512,10.461,10.481,397735,0
2006-10-17,10.475,10.507,10.468,10.475,462735,0
2006-10-18,10.512,10.512,10.481,10.481,462569,0
2006-10-19,10.481,10.538,10.481,10.527,484981,0
2006-10-20,10.512,10.581,10.512,10.532,452984,0
2006-10-23,10.527,10.581,10.522,10.544,488059,0
2006-10-24,10.544,10.581,10.522,10.538,657237,0
2006-10-25,10.549,10.615,10.544,10.606,483777,0
2006-10-26,10.619,10.682,10.61,10.615,520899,0
2006-10-27,10.631,10.677,10.631,10.651,353777,0
2006-10-30,10.686,10.691,10.627,10.651,433833,0
2006-10-31,10.657,10.686,10.645,10.645,434168,0
2006-11-01,10.67,10.682,10.619,10.627,403038,0
2006-11-02,10.637,10.651,10.494,10.563,655014,0
2006-11-03,10.522,10.556,10.435,10.461,372073,0
2006-11-06,10.441,10.563,10.435,10.544,441352,0
2006-11-07,10.556,10.61,10.538,10.61,395168,0
2006-11-08,10.538,10.549,10.475,10.494,425614,0
2006-11-09,10.532,10.544,10.468,10.501,469757,0
2006-11-10,10.532,10.544,10.494,10.532,332215,0
2006-11-13,10.538,10.569,10.501,10.556,393623,0
2006-11-14,10.569,10.627,10.556,10.594,456752,0
2006-11-15,10.556,10.627,10.556,10.587,523467,0
2006-11-16,10.61,10.619,10.581,10.61,475738,0
2006-11-17,10.619,10.627,10.556,10.575,453337,0
2006-11-20,10.544,10.61,10.522,10.563,663912,0
2006-11-21,10.549,10.61,10.544,10.594,530995,0
2006-11-22,10.587,10.67,10.587,10.627,688715,0
2006-11-24,10.631,10.664,10.569,10.61,299888,0
2006-11-27,10.61,10.696,10.594,10.67,706002,0
2006-11-28,10.664,10.703,10.615,10.691,514746,0
2006-11-29,10.67,10.761,10.67,10.733,563158,0
2006-11-30,10.745,10.801,10.733,10.761,404062,0
2006-12-01,10.766,10.817,10.755,10.795,333060,0
2006-12-04,10.817,10.845,10.795,10.801,400130,0
2006-12-05,10.829,10.889,10.801,10.829,514228,0
2006-12-06,10.845,10.849,10.785,10.834,592414,0
2006-12-07,10.817,10.834,10.738,10.79,587791,0
2006-12-08,10.778,10.778,10.727,10.738,372755,0
2006-12-11,10.745,10.772,10.722,10.733,399103,0
2006-12-12,10.766,10.772,10.696,10.696,424081,0
2006-12-13,10.766,10.766,10.67,10.691,548616,0
2006-12-14,10.677,10.733,10.664,10.677,482072,0
2006-12-15,10.677,10.715,10.615,10.627,443406,0
2006-12-18,10.727,10.751,10.532,10.549,804702,0
2006-12-19,10.569,10.627,10.549,10.594,873123,0
2006-12-20,10.61,10.645,10.563,10.637,523125,0
2006-12-21,10.637,10.645,10.587,10.594,467700,0
2006-12-22,10.615,10.691,10.615,10.686,462569,0
2006-12-26,10.696,10.715,10.664,10.708,301589,0
2006-12-27,10.696,10.708,10.606,10.619,275076,0
2006-12-28,10.619,10.631,10.501,10.501,486681,0
2006-12-29,10.532,10.549,10.453,10.468,478645,0
2007-01-03,10.489,10.512,10.468,10.507,502936,0
2007-01-04,10.501,10.61,10.494,10.61,437594,0
2007-01-05,10.61,10.61,10.549,10.581,494725,0
2007-01-08,10.6,10.67,10.594,10.67,462911,0
2007-01-09,10.677,10.755,10.67,10.751,470947,0
2007-01-10,10.778,10.785,10.696,10.727,429554,0
2007-01-11,10.696,10.766,10.696,10.751,418434,0
2007-01-12,10.761,10.809,10.696,10.745,409024,0
2007-01-16,10.751,10.801,10.745,10.772,395168,0
2007-01-17,10.772,10.817,10.738,10.79,440666,0
2007-01-18,10.817,10.845,10.79,10.841,446657,0
2007-01-19,10.845,10.845,10.738,10.772,472144,0
2007-01-22,10.79,10.824,10.727,10.785,437935,0
2007-01-23,10.785,10.809,10.703,10.745,510637,0
2007-01-24,10.708,10.809,10.708,10.809,478133,0
2007-01-25,10.809,10.845,10.766,10.795,431089,0
2007-01-26,10.795,10.817,10.755,10.809,413813,0
2007-01-29,10.845,10.884,10.645,10.745,504309,0
2007-01-30,10.766,10.795,10.727,10.778,410562,0
2007-01-31,10.755,10.795,10.733,10.79,387470,0
2007-02-01,10.809,10.845,10.751,10.845,380287,0
2007-02-02,10.889,10.901,10.829,10.895,512690,0
2007-02-05,10.878,10.901,10.801,10.849,458289,0
2007-02-06,10.829,10.884,10.79,10.867,489944,0
2007-02-07,10.889,10.901,10.817,10.86,433999,0
2007-02-08,10.817,10.817,10.755,10.755,360269,0
2007-02-09,10.755,10.785,10.691,10.755,396191,0
2007-02-12,10.761,10.785,10.703,10.727,366908,0
2007-02-13,10.751,10.913,10.708,10.761,451623,0
2007-02-14,10.785,10.829,10.696,10.696,467508,0
2007-02-15,10.745,10.841,10.745,10.766,459311,0
2007-02-16,10.785,10.841,10.745,10.795,331363,0
2007-02-20,10.801,10.845,10.751,10.751,392427,0
2007-02-21,10.751,10.834,10.751,10.817,633292,0
2007-02-22,10.785,10.841,10.738,10.766,475397,0
2007-02-23,10.751,10.845,10.738,10.829,402525,0
2007-02-26,10.834,10.86,10.778,10.801,390118,0
2007-02-27,10.801,10.809,10.722,10.751,374293,0
2007-02-28,10.751,10.829,10.751,10.824,396877,0
2007-03-01,10.817,10.817,10.761,10.785,402901,0
2007-03-02,10.809,10.845,10.785,10.809,388504,0
2007-03-05,10.817,10.845,10.751,10.766,355136,0
2007-03-06,10.785,10.795,10.715,10.755,538179,0
2007-03-07,10.772,10.829,10.727,10.727,581973,0
2007-03-08,10.696,10.761,10.686,10.751,314419,0
2007-03-09,10.755,10.809,10.755,10.785,308779,0
2007-03-12,10.785,10.834,10.745,10.785,303476,0
2007-03-13,10.785,10.878,10.738,10.766,471805,0
2007-03-14,10.817,10.845,10.627,10.682,638432,0
2007-03-15,10.727,10.745,10.696,10.733,356157,0
2007-03-16,10.745,10.772,10.686,10.708,338541,0
2007-03-19,10.745,10.766,10.708,10.755,421173,0
2007-03-20,10.778,10.79,10.751,10.766,382851,0
2007-03-21,10.785,10.829,10.727,10.727,358049,0
2007-03-22,10.727,10.772,10.686,10.715,632953,0
2007-03-23,10.727,10.801,10.691,10.755,467356,0
2007-03-26,10.727,10.785,10.722,10.745,376010,0
2007-03-27,10.738,10.785,10.715,10.766,422194,0
2007-03-28,10.755,10.817,10.745,10.817,278319,0
2007-03-29,10.817,10.834,10.778,10.817,294060,0
2007-03-30,10.841,10.841,10.733,10.766,381824,0
2007-04-02,10.745,10.845,10.745,10.845,295642,0
2007-04-03,10.845,10.86,10.817,10.834,340085,0
2007-04-04,10.845,10.878,10.841,10.845,361127,0
2007-04-05,10.845,10.933,10.845,10.901,306045,0
2007-04-09,10.867,10.871,10.841,10.849,284143,0
2007-04-10,10.845,10.907,10.845,10.849,401148,0
2007-04-11,10.867,10.933,10.849,10.871,387817,0
2007-04-12,10.871,10.927,10.845,10.878,331529,0
2007-04-13,10.895,10.933,10.855,10.871,355820,0
2007-04-16,10.878,10.913,10.86,10.889,337173,0
2007-04-17,10.878,10.956,10.878,10.901,359068,0
2007-04-18,10.933,10.965,10.867,10.871,411074,0
2007-04-19,10.895,10.933,10.845,10.933,413471,0
2007-04-20,10.956,10.956,10.845,10.86,485995,0
2007-04-23,10.86,10.878,10.79,10.845,468210,0
2007-04-24,10.834,10.871,10.795,10.824,466165,0
2007-04-25,10.824,10.884,10.817,10.855,423735,0
2007-04-26,10.867,10.919,10.849,10.901,342310,0
2007-04-27,10.913,10.956,10.895,10.901,337343,0
2007-04-30,11.106,11.106,10.715,10.933,332387,0
2007-05-01,10.933,10.972,10.901,10.927,380970,0
2007-05-02,10.933,10.989,10.927,10.933,440152,0
2007-05-03,10.959,11.018,10.946,10.965,362149,0
2007-05-04,10.933,11.006,10.927,10.946,372585,0
2007-05-07,10.94,11.012,10.94,10.982,392600,0
2007-05-08,10.907,10.989,10.901,10.959,358896,0
2007-05-09,11.037,11.037,10.953,10.982,415354,0
2007-05-10,11.012,11.037,10.959,10.994,342310,0
2007-05-11,11.018,11.051,10.994,11.03,325884,0
2007-05-14,11.018,11.051,10.959,10.959,438103,0
2007-05-15,10.959,11.018,10.946,10.953,357189,0
2007-05-16,10.953,10.989,10.933,10.959,299029,0
2007-05-17,10.976,11.006,10.953,11,360094,0
2007-05-18,10.989,11.018,10.982,11.006,432458,0
2007-05-21,11.018,11.024,10.959,11.012,473054,0
2007-05-22,11.037,11.051,10.972,10.989,321781,0
2007-05-23,10.989,11.102,10.953,11,478307,0
2007-05-24,11,11.037,10.976,10.976,417918,0
2007-05-25,11.018,11.076,10.989,11.03,370193,0
2007-05-29,11.03,11.106,11.03,11.07,370703,0
2007-05-30,11.076,11.102,11.006,11.006,382677,0
2007-05-31,11.024,11.063,11.006,11.037,362836,0
2007-06-01,11.03,11.051,10.989,10.989,307745,0
2007-06-04,10.959,11.018,10.956,10.994,319548,0
2007-06-05,10.965,11.037,10.965,11,290304,0
2007-06-06,11.037,11.051,10.959,10.959,303816,0
2007-06-07,10.907,10.933,10.453,10.522,942070,0
2007-06-08,10.522,10.637,10.494,10.494,527911,0
2007-06-11,10.519,10.67,10.404,10.563,705142,0
2007-06-12,10.383,10.556,10.254,10.364,863723,0
2007-06-13,10.33,10.61,10.322,10.544,522271,0
2007-06-14,10.522,10.637,10.522,10.637,311858,0
2007-06-15,10.627,10.664,10.544,10.563,344535,0
2007-06-18,10.61,10.645,10.563,10.631,367109,0
2007-06-19,10.637,10.67,10.6,10.67,295605,0
2007-06-20,10.67,10.727,10.581,10.627,415691,0
2007-06-21,10.569,11.051,10.563,10.677,563846,0
2007-06-22,10.696,10.722,10.631,10.657,335294,0
2007-06-25,10.696,10.745,10.563,10.627,403893,0
2007-06-26,10.657,10.664,10.409,10.461,645956,0
2007-06-27,10.409,10.522,10.377,10.383,425957,0
2007-06-28,10.522,10.522,10.377,10.461,308270,0
2007-06-29,10.475,10.575,10.404,10.448,273544,0
2007-07-02,10.409,10.549,10.409,10.522,284143,0
2007-07-03,10.538,10.67,10.501,10.522,298857,0
2007-07-05,10.522,10.527,10.461,10.468,256089,0
2007-07-06,10.468,10.522,10.435,10.507,294240,0
2007-07-09,10.494,10.494,10.404,10.43,352748,0
2007-07-10,10.404,10.457,10.287,10.299,432801,0
2007-07-11,10.317,10.377,10.272,10.272,383876,0
2007-07-12,10.265,10.358,10.171,10.2,436223,0
2007-07-13,10.171,10.2,9.954,10.012,806758,0
2007-07-16,9.997,10.171,9.997,10.171,565895,0
2007-07-17,10.143,10.176,9.983,10.053,853285,0
2007-07-18,9.966,10.079,9.943,10.053,664089,0
2007-07-19,10.038,10.115,9.997,10.065,523125,0
2007-07-20,10.053,10.171,9.959,10.059,503447,0
2007-07-23,10.005,10.2,10.005,10.124,402525,0
2007-07-24,10.084,10.107,10.032,10.084,444427,0
2007-07-25,10.065,10.084,9.997,10.032,621491,0
2007-07-26,9.997,9.997,9.589,9.673,930608,0
2007-07-27,9.652,9.782,9.615,9.673,620118,0
2007-07-30,9.673,9.832,9.66,9.792,372073,0
2007-07-31,9.792,9.903,9.683,9.683,681191,0
2007-08-01,9.683,9.723,9.641,9.641,572224,0
2007-08-02,9.627,9.738,9.589,9.679,468042,0
2007-08-03,9.679,9.704,9.615,9.647,261395,0
2007-08-06,9.589,9.627,9.2398,9.368,810005,0
2007-08-07,9.3532,9.4859,9.33,9.3532,553060,0
2007-08-08,9.3251,9.559,9.3251,9.4988,538349,0
2007-08-09,9.3807,9.4988,9.2948,9.3463,503282,0
2007-08-10,9.234,9.2708,9.0693,9.1599,795635,0
2007-08-13,9.1599,9.2028,9.0693,9.074,747735,0
2007-08-14,9.0796,9.1456,8.8257,8.8857,858075,0
2007-08-15,8.6537,8.7962,8.5174,8.5297,1169586,0
2007-08-16,8.3337,8.6537,7.9279,8.536,2205405,0
2007-08-17,8.092,9.2948,8.0124,9.1787,783829,0
2007-08-20,9.2202,9.4988,9.2202,9.3251,756290,0
2007-08-21,9.3532,9.66,9.3532,9.527,682388,0
2007-08-22,9.673,9.673,9.4481,9.552,568279,0
2007-08-23,9.647,9.647,9.4759,9.589,478478,0
2007-08-24,9.673,9.709,9.6,9.627,470947,0
2007-08-27,9.66,9.66,9.4988,9.527,348637,0
2007-08-28,9.515,9.559,9.47,9.4988,473526,0
2007-08-29,9.4859,9.615,9.4859,9.615,287225,0
2007-08-30,9.589,9.627,9.3532,9.3532,345210,0
2007-08-31,9.4581,9.595,9.4581,9.595,309455,0
2007-09-04,9.615,9.731,9.559,9.704,360440,0
2007-09-05,9.673,9.715,9.6,9.679,418948,0
2007-09-06,9.704,9.762,9.673,9.731,289783,0
2007-09-07,9.723,9.738,9.574,9.589,310315,0
2007-09-10,9.6,9.669,9.581,9.589,276275,0
2007-09-11,9.527,9.552,9.4988,9.515,325371,0
2007-09-12,9.515,9.564,9.4759,9.515,327267,0
2007-09-13,9.527,9.559,9.425,9.463,317106,0
2007-09-14,9.4859,9.4859,9.3532,9.3532,407825,0
2007-09-17,9.3404,9.4359,9.3251,9.3251,340764,0
2007-09-18,9.3532,9.4988,9.3369,9.4988,424730,0
2007-09-19,9.4418,9.615,9.3954,9.6,568815,0
2007-09-20,9.559,9.615,9.425,9.431,395341,0
2007-09-21,9.431,9.574,9.4181,9.511,392427,0
2007-09-24,9.515,9.581,9.507,9.527,351459,0
2007-09-25,9.527,9.61,9.511,9.604,451123,0
2007-09-26,9.61,9.731,9.595,9.66,398074,0
2007-09-27,9.704,9.726,9.652,9.679,250097,0
2007-09-28,9.673,9.715,9.595,9.6,365325,0
2007-10-01,9.615,9.673,9.581,9.615,310603,0
2007-10-02,9.604,9.726,9.581,9.679,355820,0
2007-10-03,9.683,9.782,9.683,9.75,468558,0
2007-10-04,9.756,9.792,9.683,9.697,291157,0
2007-10-05,9.715,9.822,9.683,9.69,404233,0
2007-10-08,9.704,9.792,9.69,9.782,245143,0
2007-10-09,9.704,9.762,9.652,9.709,346589,0
2007-10-10,9.709,9.731,9.647,9.673,347437,0
2007-10-11,9.673,9.726,9.633,9.647,287043,0
2007-10-12,9.669,9.673,9.61,9.61,294741,0
2007-10-15,9.627,9.647,9.4581,9.4581,338541,0
2007-10-16,9.4581,9.4581,9.3532,9.3807,478818,0
2007-10-17,9.3807,9.4988,9.3807,9.4521,473854,0
2007-10-18,9.52,9.52,9.4112,9.4581,370866,0
2007-10-19,9.47,9.4988,9.4181,9.4418,272683,0
2007-10-22,9.4112,9.463,9.3369,9.4063,342997,0
2007-10-23,9.4359,9.527,9.368,9.527,456239,0
2007-10-24,9.527,9.533,9.4418,9.4789,437759,0
2007-10-25,9.4988,9.52,9.3251,9.3251,558540,0
2007-10-26,9.3251,9.425,9.2515,9.2515,455036,0
2007-10-29,9.2515,9.3404,9.234,9.2466,309455,0
2007-10-30,9.234,9.3203,9.2289,9.2826,449052,0
2007-10-31,9.2948,9.3738,9.2899,9.33,354455,0
2007-11-01,9.3532,9.365,9.3055,9.3532,392771,0
2007-11-02,9.3404,9.4013,9.2948,9.3581,369675,0
2007-11-05,8.9677,9.3738,8.9677,9.3251,356645,0
2007-11-06,9.2641,9.2948,9.1787,9.234,475397,0
2007-11-07,9.2515,9.2641,9.0913,9.1133,501054,0
2007-11-08,9.118,9.33,8.8807,8.9625,579413,0
2007-11-09,9.4112,9.4112,8.8749,9.0129,744964,0
2007-11-12,9.2515,9.2515,8.9735,8.9735,434856,0
2007-11-13,8.9493,9.0796,8.9427,9.0292,490788,0
2007-11-14,8.9427,9.1283,8.8857,8.8857,415014,0
2007-11-15,8.8575,8.8917,8.7451,8.8008,692308,0
2007-11-16,8.7414,8.8008,8.7092,8.7414,500380,0
2007-11-19,8.536,8.7645,8.536,8.66,584191,0
2007-11-20,8.8322,8.8322,8.6465,8.6537,747153,0
2007-11-21,8.4256,8.7715,8.4256,8.7092,667164,0
2007-11-23,8.5978,8.8183,8.5978,8.8183,241733,0
2007-11-26,8.5548,8.8322,8.5548,8.7715,472661,0
2007-11-27,8.7715,8.8257,8.7414,8.7791,628166,0
2007-11-28,8.8965,8.955,8.7414,8.8917,803556,0
2007-11-29,8.9024,8.955,8.8008,8.8183,516965,0
2007-11-30,9.0693,9.0693,8.8629,9.0292,487317,0
2007-12-03,8.8008,9.1787,8.8008,9.0292,636745,0
2007-12-04,8.7645,9.0552,8.7645,8.9137,569246,0
2007-12-05,8.8749,9.118,8.8749,9.0493,694368,0
2007-12-06,9.0292,9.0913,8.9427,8.9735,594292,0
2007-12-07,9.0292,9.0292,8.9249,8.9249,603360,0
2007-12-10,8.9081,8.9799,8.8138,8.8257,653488,0
2007-12-11,8.852,8.9024,8.66,8.7027,727215,0
2007-12-12,8.6801,8.8807,8.6801,8.735,937025,0
2007-12-13,8.5117,8.852,8.5117,8.7414,815381,0
2007-12-14,8.6274,8.845,8.6274,8.7414,617580,0
2007-12-17,8.8008,8.8008,8.6683,8.6966,803334,0
2007-12-18,8.5117,8.7847,8.5117,8.7027,888371,0
2007-12-19,8.852,8.8575,8.6231,8.6231,959023,0
2007-12-20,8.6411,8.7092,8.5621,8.5909,923007,0
2007-12-21,8.5297,8.6737,8.5297,8.5863,1039734,0
2007-12-24,8.5431,8.791,8.5431,8.791,539208,0
2007-12-26,8.7451,8.8857,8.7451,8.8388,850622,0
2007-12-27,8.8629,8.8629,8.6656,8.7027,1009517,0
2007-12-28,8.6346,8.7715,8.6346,8.7027,902365,0
2007-12-31,8.4123,8.7715,8.4123,8.7285,1353115,0
2008-01-02,8.5793,8.9024,8.5793,8.8575,456553,0
2008-01-03,8.6683,9.1733,8.5793,9.1733,664117,0
2008-01-04,8.9959,9.1532,8.9959,9.0625,775782,0
2008-01-07,8.7791,9.2086,8.7791,9.0625,477710,0
2008-01-08,9.2145,9.2145,9.0292,9.0437,702858,0
2008-01-09,9.0845,9.1532,9.0017,9.1532,481599,0
2008-01-10,8.9677,9.2086,8.9677,9.1456,370209,0
2008-01-11,9.1787,9.1787,9.0913,9.118,468196,0
2008-01-14,9.118,9.1787,9.0292,9.1787,513397,0
2008-01-15,9.2086,9.2398,9.1339,9.2398,459112,0
2008-01-16,9.3251,9.3251,9.1912,9.2398,389938,0
2008-01-17,9.0693,9.2948,8.9857,9.0625,558801,0
2008-01-18,9.0292,9.1456,8.9137,8.9915,421273,0
2008-01-22,8.5738,8.9195,8.48,8.9195,751523,0
2008-01-23,8.48,8.9677,8.48,8.9427,608477,0
2008-01-24,9.1733,9.1733,8.9306,9.0292,775886,0
2008-01-25,8.7516,9.118,8.7516,9.02,351407,0
2008-01-28,8.7516,9.0968,8.7516,9.0796,456020,0
2008-01-29,9.0913,9.1787,9.0845,9.1339,505005,0
2008-01-30,9.2145,9.2145,9.0292,9.1733,436895,0
2008-01-31,8.9372,9.2398,8.9372,9.1657,550991,0
2008-02-01,9.1912,9.2202,9.1532,9.2086,473633,0
2008-02-04,9.234,9.2641,9.1532,9.1912,413446,0
2008-02-05,9.1912,9.3251,9.118,9.1397,418948,0
2008-02-06,9.0693,9.225,9.0625,9.118,441745,0
2008-02-07,9.0371,9.0796,8.9959,9.0493,384636,0
2008-02-08,8.9857,9.0845,8.9857,9.0625,278199,0
2008-02-11,8.8749,9.0625,8.8749,9.0017,415197,0
2008-02-12,8.7791,9.0625,8.7791,8.8857,380494,0
2008-02-13,8.8575,8.9372,8.4188,8.4863,1286025,0
2008-02-14,8.4517,8.4746,8.2355,8.3266,1236345,0
2008-02-15,8.1348,8.3565,8.1348,8.3266,907096,0
2008-02-19,8.1901,8.4312,8.1901,8.4312,463891,0
2008-02-20,8.4188,8.4444,8.338,8.4444,542108,0
2008-02-21,8.48,8.48,8.3633,8.4188,482182,0
2008-02-22,8.4256,8.4469,8.346,8.4469,510642,0
2008-02-25,8.3136,8.6168,8.3136,8.5909,615070,0
2008-02-26,8.4123,8.722,8.4123,8.69,739968,0
2008-02-27,8.5621,8.7715,8.5621,8.722,403145,0
2008-02-28,8.722,8.7715,8.69,8.7092,264368,0
2008-02-29,8.7645,8.7715,8.4517,8.6231,375321,0
2008-03-03,8.4312,8.6683,8.4312,8.5793,281869,0
2008-03-04,8.5057,8.5793,8.4384,8.5237,390956,0
2008-03-05,8.4517,8.6231,8.4517,8.5621,297765,0
2008-03-06,8.6231,8.6231,8.3898,8.4188,442798,0
2008-03-07,8.3136,8.4746,8.3136,8.3565,300264,0
2008-03-10,8.2263,8.3695,8.1669,8.1714,422140,0
2008-03-11,8.1714,8.3695,8.1714,8.3207,516671,0
2008-03-12,8.1901,8.3898,8.1901,8.3207,333919,0
2008-03-13,8.2263,8.2404,8.1669,8.2223,294612,0
2008-03-14,8.288,8.3075,7.9803,8.0973,419544,0
2008-03-17,7.9929,7.9929,7.8326,7.8634,580114,0
2008-03-18,7.9737,8.0855,7.8152,7.9436,493909,0
2008-03-19,7.9495,8.1099,7.9495,7.9495,401374,0
2008-03-20,7.9619,8.1413,7.9147,8.1244,409926,0
2008-03-24,8.0312,8.2717,8.0312,8.2518,349642,0
2008-03-25,8.3075,8.3075,8.1714,8.232,493584,0
2008-03-26,8.1413,8.3337,8.1413,8.3207,380703,0
2008-03-27,8.3695,8.4384,8.3207,8.3337,501581,0
2008-03-28,8.3017,8.4065,8.2223,8.2223,358079,0
2008-03-31,8.1486,8.3898,8.1486,8.2355,418225,0
2008-04-01,8.283,8.3756,8.2518,8.338,330847,0
2008-04-02,8.3565,8.4932,8.3337,8.4569,406919,0
2008-04-03,8.3511,8.5681,8.3511,8.5681,478298,0
2008-04-04,8.5494,8.5863,8.4384,8.536,382286,0
2008-04-07,8.48,8.6411,8.48,8.5863,437594,0
2008-04-08,8.4746,8.5582,8.4517,8.5237,428262,0
2008-04-09,8.4746,8.5681,8.4188,8.4685,301976,0
2008-04-10,8.3695,8.5297,8.3695,8.4746,314303,0
2008-04-11,8.4444,8.5003,8.3898,8.4469,320753,0
2008-04-14,8.3898,8.536,8.3898,8.4384,283342,0
2008-04-15,8.3947,8.4569,8.3565,8.4188,325396,0
2008-04-16,8.4188,8.536,8.3565,8.5237,592838,0
2008-04-17,8.6168,8.6346,8.4188,8.5978,419341,0
2008-04-18,8.6846,8.7578,8.6231,8.7092,329928,0
2008-04-21,8.66,8.7962,8.6537,8.7715,397580,0
2008-04-22,8.6801,8.8062,8.6801,8.7516,405025,0
2008-04-23,8.7149,8.852,8.7149,8.8138,410372,0
2008-04-24,8.8138,8.8388,8.7578,8.8138,465725,0
2008-04-25,8.8008,8.8575,8.7715,8.8257,381087,0
2008-04-28,8.8698,8.9195,8.8575,8.8857,334264,0
2008-04-29,8.9427,8.9625,8.8965,8.9137,386677,0
2008-04-30,9.0552,9.0552,8.9372,8.9427,347244,0
2008-05-01,9.0371,9.0371,8.9427,9.0017,370309,0
2008-05-02,8.9857,9.0552,8.9735,9.0248,255246,0
2008-05-05,9.0085,9.0292,8.9677,8.9857,512125,0
2008-05-06,8.9735,9.0017,8.9137,8.9427,353125,0
2008-05-07,8.9959,9.0017,8.9372,8.9493,275219,0
2008-05-08,8.9915,8.9915,8.8629,8.9195,349811,0
2008-05-09,8.8857,8.9799,8.8857,8.9427,286009,0
2008-05-12,8.9195,9.0625,8.9195,8.9493,310484,0
2008-05-13,9.0017,9.0017,8.8629,8.9081,352564,0
2008-05-14,9.0085,9.0437,8.9427,8.9427,302748,0
2008-05-15,8.9081,9.0017,8.9081,8.9799,248205,0
2008-05-16,8.9372,9.0292,8.9081,9.0292,247113,0
2008-05-19,9.0017,9.0625,8.8857,8.9195,404694,0
2008-05-20,8.8749,8.9306,8.8322,8.8698,366640,0
2008-05-21,8.8322,9.02,8.8322,8.9249,545252,0
2008-05-22,8.9249,9.0552,8.8749,8.8857,432297,0
2008-05-23,8.852,8.9493,8.8257,8.8917,455644,0
2008-05-27,8.8575,9.0552,8.8575,9.0292,517268,0
2008-05-28,8.8749,9.1228,8.8749,8.9735,401093,0
2008-05-29,8.9493,9.0552,8.9427,8.9915,334460,0
2008-05-30,8.9677,9.0292,8.8917,8.9024,313477,0
2008-06-02,8.9799,9.0292,8.9137,9.0017,280036,0
2008-06-03,9.0129,9.0625,8.955,9.0371,380881,0
2008-06-04,8.9915,9.0292,8.9493,8.955,392668,0
2008-06-05,8.9306,9.0017,8.9306,8.955,354557,0
2008-06-06,8.9306,8.9915,8.8917,8.9306,320924,0
2008-06-09,8.8749,8.9195,8.8257,8.8388,326007,0
2008-06-10,8.7645,8.8857,8.7027,8.7027,415881,0
2008-06-11,8.8008,8.8008,8.6168,8.6231,284229,0
2008-06-12,8.5909,8.6537,8.5548,8.5548,343475,0
2008-06-13,8.5978,8.6683,8.5548,8.66,259896,0
2008-06-16,8.7645,8.7645,8.5863,8.6465,378493,0
2008-06-17,8.6231,8.7092,8.6231,8.6801,330312,0
2008-06-18,8.6537,8.7578,8.6537,8.7285,325994,0
2008-06-19,8.6656,8.7715,8.6656,8.7149,412634,0
2008-06-20,8.7027,8.7285,8.6123,8.6231,218208,0
2008-06-23,8.5978,8.735,8.5909,8.5978,254240,0
2008-06-24,8.5621,8.6801,8.5174,8.6274,456302,0
2008-06-25,8.5621,8.722,8.5621,8.6846,259402,0
2008-06-26,8.5909,8.6846,8.5117,8.5117,358841,0
2008-06-27,8.5117,8.5793,8.4746,8.5003,303018,0
2008-06-30,8.4469,8.5548,8.4469,8.4685,287037,0
2008-07-01,8.4621,8.4746,8.4256,8.4569,302879,0
2008-07-02,8.4012,8.4746,8.4012,8.4444,351901,0
2008-07-03,8.4569,8.4569,8.3565,8.3695,255937,0
2008-07-07,8.3756,8.4188,8.1834,8.2404,475104,0
2008-07-08,8.2099,8.2099,8.0547,8.1244,565216,0
2008-07-09,8.044,8.3017,8.044,8.2776,450096,0
2008-07-10,8.232,8.3337,8.197,8.3266,362438,0
2008-07-11,8.1669,8.3511,8.1192,8.1348,370359,0
2008-07-14,8.2404,8.2404,7.8901,7.9009,397363,0
2008-07-15,7.775,7.8446,7.6167,7.7579,567476,0
2008-07-16,7.6519,8.0793,7.6519,8.0659,558126,0
2008-07-17,8.1764,8.2151,8.092,8.197,491207,0
2008-07-18,7.9078,8.3017,7.804,8.3017,444881,0
2008-07-21,8.0312,8.4123,8.0182,8.3695,366936,0
2008-07-22,8.2576,8.3947,8.2263,8.3695,370478,0
2008-07-23,8.3565,8.3565,8.232,8.283,466075,0
2008-07-24,8.232,8.3266,8.1486,8.1541,320040,0
2008-07-25,8.0855,8.2404,8.0182,8.0855,424711,0
2008-07-28,8.1244,8.1244,8.0065,8.0182,298960,0
2008-07-29,8.0973,8.1486,8.0065,8.1244,249483,0
2008-07-30,8.0659,8.1486,8.0379,8.0498,309906,0
2008-07-31,7.9862,8.0973,7.9862,8.0065,449479,0
2008-08-01,8.0065,8.1834,8.0065,8.1714,337741,0
2008-08-04,8.1099,8.1834,8.1099,8.1541,272181,0
2008-08-05,8.1669,8.2151,8.0793,8.1413,385573,0
2008-08-06,8.0659,8.1764,8.0547,8.1244,495788,0
2008-08-07,7.9679,8.0379,7.9385,7.9385,373356,0
2008-08-08,7.9009,8.0547,7.9009,8.0182,264538,0
2008-08-11,7.9553,8.1155,7.9553,8.0312,264900,0
2008-08-12,8.0124,8.1192,7.9803,8.0065,373470,0
2008-08-13,8.0379,8.1486,7.9862,8.0124,230899,0
2008-08-14,8.0312,8.0547,7.9495,7.9495,262690,0
2008-08-15,8.0249,8.0249,7.9319,8.0065,298817,0
2008-08-18,8.0726,8.0726,7.9803,7.9981,252044,0
2008-08-19,8.044,8.0855,7.9803,8.0659,523280,0
2008-08-20,8.1348,8.1348,8.0182,8.044,246660,0
2008-08-21,7.9981,8.1192,7.9553,7.9553,372596,0
2008-08-22,8.0124,8.0379,7.9619,8.0182,259899,0
2008-08-25,8.0065,8.0659,7.9803,8.003,337494,0
2008-08-26,8.092,8.092,7.9619,8.0249,342477,0
2008-08-27,8.0659,8.0659,7.9803,8.0379,254319,0
2008-08-28,8.0065,8.0793,7.9929,8.0312,392663,0
2008-08-29,7.9929,8.0726,7.9929,8.0379,222107,0
2008-09-02,8.0379,8.1486,8.0379,8.1155,267834,0
2008-09-03,8.044,8.1244,8.044,8.1041,266582,0
2008-09-04,8.0498,8.1155,8.0182,8.0973,331522,0
2008-09-05,7.9862,8.1541,7.9862,8.044,341447,0
2008-09-08,8.1099,8.1834,8.0659,8.0659,339879,0
2008-09-09,8.1099,8.1348,7.9981,8.0249,340232,0
2008-09-10,8.0379,8.0608,7.9679,8.0065,277450,0
2008-09-11,7.9495,8.0065,7.7915,7.804,443449,0
2008-09-12,7.8901,7.8901,7.7343,7.7792,292245,0
2008-09-15,7.4006,7.7579,7.3828,7.4179,726300,0
2008-09-16,7.073,7.3481,7.0145,7.1319,1240820,0
2008-09-17,7.0499,7.0499,6.4419,6.6055,1286512,0
2008-09-18,6.2606,6.8394,6.2606,6.8394,974201,0
2008-09-19,7.4123,7.6,6.9858,7.511,1015486,0
2008-09-22,7.3365,7.6,7.0145,7.2081,518211,0
2008-09-23,6.9624,7.2186,6.9624,7.1608,454716,0
2008-09-24,7.091,7.3067,7.091,7.2786,462289,0
2008-09-25,7.2786,7.4939,7.2366,7.3774,492533,0
2008-09-26,7.0793,7.3481,6.8744,7.085,500847,0
2008-09-29,6.7517,7.0209,5.6705,6.0213,826539,0
2008-09-30,6.0213,6.5588,6.0213,6.4419,864302,0
2008-10-01,6.2665,6.7282,6.2665,6.6931,346095,0
2008-10-02,6.8808,6.8808,6.4945,6.5474,539883,0
2008-10-03,6.4364,6.8394,6.4364,6.6756,561670,0
2008-10-06,6.5237,6.582,5.7872,6.1378,1254118,0
2008-10-07,6.1378,6.2781,5.8515,5.9912,882654,0
2008-10-08,5.6645,5.8753,4.9453,5.8339,1542989,0
2008-10-09,5.6936,5.8401,4.8755,5.1147,1315880,0
2008-10-10,4.6939,5.1147,4.3727,4.6762,2385745,0
2008-10-13,4.8518,5.9912,4.8518,5.7284,958502,0
2008-10-14,6.1792,6.2548,5.8456,6.2312,790763,0
2008-10-15,6.208,6.2196,5.7579,5.7579,498301,0
2008-10-16,5.4833,6.1675,5.4833,6.0213,392536,0
2008-10-17,5.7284,6.2138,5.5881,6.208,552367,0
2008-10-20,6.1378,6.775,6.1027,6.3659,697437,0
2008-10-21,6.4246,6.4246,6.1965,6.208,440512,0
2008-10-22,6.208,6.243,5.9157,6.1088,472459,0
2008-10-23,5.8927,6.2548,5.7051,5.8575,688691,0
2008-10-24,5.8456,6.1202,5.612,5.7812,583686,0
2008-10-27,5.5593,5.9861,5.5593,5.7051,396746,0
2008-10-28,6.1847,6.1847,5.7872,5.904,438748,0
2008-10-29,6.1265,6.1965,5.8456,6.0213,651485,0
2008-10-30,5.9912,6.2898,5.9912,6.1847,457631,0
2008-10-31,6.0971,6.4009,5.9861,6.1727,703765,0
2008-11-03,6.1675,6.3426,6.1551,6.2898,295516,0
2008-11-04,6.2843,6.4887,6.2725,6.4887,480843,0
2008-11-05,6.4596,6.4887,6.1437,6.4009,491509,0
2008-11-06,6.2258,6.4887,6.1027,6.2258,400687,0
2008-11-07,6.1202,6.2843,6.0795,6.1378,395085,0
2008-11-10,6.1378,6.2548,6.1265,6.2258,436912,0
2008-11-11,6.1675,6.1675,5.9563,5.9912,360542,0
2008-11-12,5.9628,6.0213,5.7284,5.7872,457790,0
2008-11-13,5.7638,5.8456,5.4888,5.8221,592658,0
2008-11-14,5.7872,5.8456,5.5593,5.7284,434166,0
2008-11-17,5.6177,5.676,5.3777,5.4833,466956,0
2008-11-18,5.4305,5.5708,5.1439,5.3311,497187,0
2008-11-19,5.4833,5.5301,4.9102,5.2315,890425,0
2008-11-20,5.0042,5.0271,4.6128,4.7173,974834,0
2008-11-21,5.0973,5.0973,4.4426,4.7642,1037761,0
2008-11-24,4.8984,5.0214,4.7585,4.8518,748051,0
2008-11-25,4.805,5.1147,4.7642,5.1089,551725,0
2008-11-26,4.9102,5.2844,4.9102,5.2844,411829,0
2008-11-28,5.1502,5.2902,5.1147,5.22,132635,0
2008-12-01,5.2436,5.2436,4.7819,4.9102,437480,0
2008-12-02,4.8109,5.0271,4.8109,4.9865,535046,0
2008-12-03,4.7994,5.1615,4.7935,5.1089,555307,0
2008-12-04,4.9745,5.2263,4.9745,5.0742,403066,0
2008-12-05,4.9689,5.0333,4.8984,5.0214,486326,0
2008-12-08,5.0214,5.0973,4.9395,4.9395,636904,0
2008-12-09,4.8578,4.9395,4.7585,4.8289,546328,0
2008-12-10,4.7236,4.8868,4.6529,4.7819,751860,0
2008-12-11,4.6826,4.8518,4.6762,4.7994,615390,0
2008-12-12,4.8289,4.8811,4.7351,4.8811,610025,0
2008-12-15,4.7819,4.9221,4.6128,4.6762,636390,0
2008-12-16,4.6826,4.9803,4.6826,4.9745,645716,0
2008-12-17,5.0565,5.2612,4.9395,5.238,779704,0
2008-12-18,5.2612,5.4479,5.1914,5.401,798520,0
2008-12-19,5.2961,5.6467,5.2961,5.5708,792302,0
2008-12-22,5.5708,5.6,5.3892,5.5533,517715,0
2008-12-23,5.384,5.7638,5.2786,5.5533,749406,0
2008-12-24,5.612,5.676,5.5358,5.6705,300311,0
2008-12-26,5.7051,5.7051,5.5533,5.6414,453572,0
2008-12-29,5.612,5.7284,5.5416,5.5944,606401,0
2008-12-30,5.612,5.7638,5.5301,5.6997,875435,0
2008-12-31,5.5708,5.9274,5.5708,5.7812,784188,0
2009-01-02,5.7872,6.1498,5.6467,6.0795,413288,0
2009-01-05,6.1148,6.4887,5.8753,6.3659,1018844,0
2009-01-06,6.3716,6.4246,6.1498,6.3716,766838,0
2009-01-07,6.2023,6.4009,6.0562,6.4009,545273,0
2009-01-08,6.1088,6.3659,6.1088,6.36,503162,0
2009-01-09,6.3716,6.4009,6.2258,6.3895,534218,0
2009-01-12,6.2958,6.4596,6.2606,6.36,419544,0
2009-01-13,6.4419,6.4537,6.1675,6.3017,422326,0
2009-01-14,6.3367,6.3541,6.0562,6.1378,563683,0
2009-01-15,6.1088,6.2843,5.9628,6.2843,597029,0
2009-01-16,6.3832,6.4829,6.1847,6.4829,539646,0
2009-01-20,6.477,6.4829,6.2196,6.2843,452283,0
2009-01-21,6.4184,6.4246,6.2898,6.4184,641143,0
2009-01-22,6.3426,6.4887,6.2725,6.3426,661022,0
2009-01-23,6.1847,6.4596,6.0971,6.4419,704213,0
2009-01-26,6.5004,6.5004,6.3484,6.4009,617973,0
2009-01-27,6.3659,6.4476,6.3659,6.4301,714428,0
2009-01-28,6.5181,6.5474,6.2898,6.5181,562285,0
2009-01-29,6.5181,6.5181,6.3776,6.4709,469891,0
2009-01-30,6.5409,6.5409,6.3832,6.4127,313761,0
2009-02-02,6.4246,6.5181,6.3895,6.5061,416118,0
2009-02-03,6.4419,6.7223,6.4419,6.6288,592943,0
2009-02-04,6.6348,6.6993,6.5704,6.6583,453101,0
2009-02-05,6.6172,6.7984,6.5237,6.6874,526631,0
2009-02-06,6.6641,6.7398,6.5765,6.6288,448458,0
2009-02-09,6.3895,6.5765,6.3832,6.5765,415151,0
2009-02-10,6.4596,6.6583,6.4301,6.6583,394187,0
2009-02-11,6.7282,6.7282,6.5938,6.6641,517072,0
2009-02-12,6.7282,6.7282,6.6055,6.6931,398013,0
2009-02-13,6.6993,6.6993,6.4654,6.6348,348744,0
2009-02-17,6.588,6.588,6.0027,6.36,1242763,0
2009-02-18,6.3716,6.4596,6.2258,6.3367,562185,0
2009-02-19,6.4184,6.4184,6.0795,6.1675,468421,0
2009-02-20,6.0213,6.0213,5.8048,5.951,844041,0
2009-02-23,5.9217,6.0795,5.7114,5.8164,717136,0
2009-02-24,5.7698,6.0027,5.7051,5.9628,690950,0
2009-02-25,6.0027,6.05,5.7872,5.9274,499691,0
2009-02-26,5.9983,5.9983,5.8164,5.8753,569514,0
2009-02-27,5.7753,5.8575,5.6645,5.752,828974,0
2009-03-02,5.6294,5.6819,5.401,5.6414,766078,0
2009-03-03,5.4714,5.612,5.4305,5.5184,819750,0
2009-03-04,5.4479,5.7638,5.4479,5.6997,628881,0
2009-03-05,5.5708,5.6819,5.384,5.4949,509882,0
2009-03-06,5.4247,5.4949,5.3311,5.4131,570196,0
2009-03-09,5.1914,5.3017,5.0798,5.1966,706657,0
2009-03-10,5.1846,5.4597,5.1266,5.4425,639632,0
2009-03-11,5.2844,5.6645,5.2844,5.6414,374409,0
2009-03-12,5.4774,5.8164,5.4774,5.6936,480852,0
2009-03-13,5.7812,5.8456,5.6294,5.7698,578341,0
2009-03-16,5.7872,5.8401,5.6936,5.7812,444356,0
2009-03-17,5.8105,5.8105,5.6819,5.7872,485704,0
2009-03-18,5.8048,5.9628,5.6878,5.9628,484093,0
2009-03-19,5.8927,6.0148,5.8806,5.968,654416,0
2009-03-20,5.8927,6.0213,5.8456,5.8515,485321,0
2009-03-23,5.8105,6.1965,5.8105,6.1965,569849,0
2009-03-24,6.1437,6.1615,6.0795,6.1498,529690,0
2009-03-25,6.0971,6.2548,6.0971,6.2548,418928,0
2009-03-26,6.2023,6.2898,6.1904,6.2665,431082,0
2009-03-27,6.1904,6.3073,6.1904,6.2781,330078,0
2009-03-30,6.0851,6.2843,6.05,6.0851,362965,0
2009-03-31,6.1965,6.1965,6.0851,6.1437,499858,0
2009-04-01,6.0734,6.2606,6.0734,6.2375,294265,0
2009-04-02,6.2665,6.3895,6.243,6.3192,537200,0
2009-04-03,6.3017,6.3716,6.2196,6.2843,408501,0
2009-04-06,6.2489,6.2606,6.1202,6.1675,263647,0
2009-04-07,6.1088,6.2196,6.1027,6.1615,296949,0
2009-04-08,6.1551,6.243,6.1202,6.243,268865,0
2009-04-09,6.3367,6.3716,6.208,6.2958,442620,0
2009-04-13,6.3073,6.4009,6.2258,6.3134,366237,0
2009-04-14,6.2548,6.3832,6.2548,6.3017,311553,0
2009-04-15,6.3541,6.4009,6.2138,6.3484,394018,0
2009-04-16,6.3426,6.5237,6.3426,6.5237,314284,0
2009-04-17,6.5474,6.7049,6.4829,6.588,370946,0
2009-04-20,6.8688,6.8688,6.4184,6.5409,534947,0
2009-04-21,6.4654,6.6055,6.4127,6.553,457561,0
2009-04-22,6.4945,6.6466,6.4476,6.6348,373362,0
2009-04-23,6.7166,6.7459,6.588,6.7459,388789,0
2009-04-24,6.6583,6.7868,6.5181,6.7282,520446,0
2009-04-27,6.6288,6.8046,6.6288,6.781,460157,0
2009-04-28,6.6993,6.7868,6.6815,6.781,432357,0
2009-04-29,6.7691,6.8335,6.7517,6.781,305865,0
2009-04-30,6.7634,6.8688,6.7634,6.7691,439194,0
2009-05-01,6.7398,6.9509,6.7398,6.9509,383107,0
2009-05-04,7.0145,7.1319,6.9677,7.0674,444321,0
2009-05-05,7.0499,7.097,6.9563,7.0793,394602,0
2009-05-06,7.0674,7.1488,7.0381,7.073,363438,0
2009-05-07,7.091,7.1257,6.7517,6.8277,512907,0
2009-05-08,6.9155,6.9563,6.8335,6.8976,496290,0
2009-05-11,6.9213,6.9327,6.7932,6.8163,348880,0
2009-05-12,6.7573,6.9445,6.7573,6.8394,335212,0
2009-05-13,6.8627,6.8627,6.781,6.7868,336534,0
2009-05-14,6.7868,6.9445,6.7634,6.8098,391698,0
2009-05-15,6.775,6.904,6.775,6.8627,333095,0
2009-05-18,6.8923,6.9796,6.8394,6.8859,337186,0
2009-05-19,6.8627,7.0381,6.8627,7.0028,400643,0
2009-05-20,7.0499,7.1197,7.0209,7.0381,327327,0
2009-05-21,7.0145,7.1197,7.0028,7.1197,408290,0
2009-05-22,7.1319,7.1608,7.0265,7.1608,400862,0
2009-05-26,7.091,7.2786,7.073,7.1666,413039,0
2009-05-27,7.2186,7.3006,7.2022,7.2022,457932,0
2009-05-28,7.2542,7.2786,7.1608,7.2489,365217,0
2009-05-29,7.3067,7.3067,7.2186,7.2489,274925,0
2009-06-01,7.2309,7.3774,7.2309,7.3126,377596,0
2009-06-02,7.3067,7.4467,7.3067,7.4365,270609,0
2009-06-03,7.4302,7.4992,7.3774,7.4992,330884,0
2009-06-04,7.5346,7.5346,7.4123,7.5226,375746,0
2009-06-05,7.6,7.6,7.483,7.5477,379797,0
2009-06-08,7.5058,7.5226,7.372,7.453,282509,0
2009-06-09,7.5176,7.5176,7.3658,7.424,373355,0
2009-06-10,7.483,7.4889,7.372,7.4467,407709,0
2009-06-11,7.4061,7.511,7.3193,7.4365,394894,0
2009-06-12,7.3828,7.5176,7.3828,7.4992,261476,0
2009-06-15,7.4772,7.4772,7.3006,7.3067,383606,0
2009-06-16,7.3481,7.4413,7.3067,7.3422,338654,0
2009-06-17,7.3774,7.453,7.2603,7.2891,376531,0
2009-06-18,7.3422,7.4006,7.1319,7.3658,472792,0
2009-06-19,7.4772,7.4772,7.3422,7.4467,348380,0
2009-06-22,7.2952,7.4584,7.2952,7.3067,389727,0
2009-06-23,7.3067,7.5058,7.3067,7.4713,475405,0
2009-06-24,7.4061,7.5295,7.3126,7.483,353627,0
2009-06-25,7.4584,7.5531,7.4413,7.5422,327840,0
2009-06-26,7.5945,7.5945,7.4302,7.5058,360432,0
2009-06-29,7.4584,7.5477,7.453,7.5295,214897,0
2009-06-30,7.5577,7.5695,7.4179,7.4889,346028,0
2009-07-01,7.5477,7.5945,7.4713,7.5763,270324,0
2009-07-02,7.5346,7.6279,7.4889,7.5763,324444,0
2009-07-06,7.5763,7.7458,7.5577,7.6104,352623,0
2009-07-07,7.5945,7.6519,7.5695,7.6104,326019,0
2009-07-08,7.5763,7.5763,7.4647,7.5645,334302,0
2009-07-09,7.5945,7.5945,7.4647,7.5058,260139,0
2009-07-10,7.453,7.605,7.453,7.6,259416,0
2009-07-13,7.605,7.7059,7.5477,7.605,349457,0
2009-07-14,7.6104,7.6683,7.6,7.6683,318997,0
2009-07-15,7.7391,7.7391,7.5886,7.6279,330790,0
2009-07-16,7.5477,7.7391,7.5477,7.7163,499716,0
2009-07-17,7.771,7.771,7.6398,7.7277,298803,0
2009-07-20,7.8104,7.8104,7.7163,7.775,463151,0
2009-07-21,7.8564,7.8564,7.7391,7.7513,335861,0
2009-07-22,7.8152,7.8516,7.6987,7.8516,383358,0
2009-07-23,7.8634,7.9929,7.821,7.9803,534990,0
2009-07-24,7.9495,8.0124,7.887,8.0065,353767,0
2009-07-27,8.0182,8.0608,7.9495,8.044,362498,0
2009-07-28,8.044,8.092,7.9319,8.0659,323406,0
2009-07-29,8.0855,8.092,7.7277,8.003,449835,0
2009-07-30,8.0379,8.0726,7.9279,8.003,436023,0
2009-07-31,7.9385,8.0379,7.9385,8.0312,334433,0
2009-08-03,7.9803,8.1192,7.9803,8.0973,325368,0
2009-08-04,8.003,8.1486,8.003,8.0973,374671,0
2009-08-05,8.0793,8.1041,8.0124,8.092,457309,0
2009-08-06,8.0793,8.0973,7.9862,8.0249,453889,0
2009-08-07,8.0973,8.1714,8.0312,8.1714,481964,0
2009-08-10,8.003,8.1541,8.003,8.1244,372359,0
2009-08-11,8.1541,8.1541,8.0498,8.0973,441937,0
2009-08-12,8.0793,8.1541,8.0379,8.1486,401984,0
2009-08-13,8.1541,8.1834,8.092,8.1834,382072,0
2009-08-14,8.197,8.2032,7.9862,8.0498,748138,0
2009-08-17,8.003,8.003,7.6279,7.7277,1236611,0
2009-08-18,7.6931,7.9147,7.6931,7.9147,658061,0
2009-08-19,7.7458,7.9737,7.7458,7.9619,473189,0
2009-08-20,8.003,8.0793,7.9385,8.0065,384210,0
2009-08-21,8.0547,8.1244,8.0182,8.0973,414937,0
2009-08-24,8.0659,8.2404,8.044,8.0973,611753,0
2009-08-25,8.044,8.2151,8.044,8.1834,422913,0
2009-08-26,7.8962,8.2151,7.8962,8.1486,465090,0
2009-08-27,8.1297,8.2032,8.0973,8.1244,389349,0
2009-08-28,8.1297,8.1612,8.1041,8.1192,413982,0
2009-08-31,8.1099,8.1244,7.9981,8.0659,535939,0
2009-09-01,8.0726,8.1155,8.0312,8.0726,479532,0
2009-09-02,8.003,8.092,8.003,8.0547,436073,0
2009-09-03,8.1192,8.1192,8.0312,8.0973,310602,0
2009-09-04,7.9147,8.1486,7.9147,8.1244,431890,0
2009-09-08,8.1834,8.1834,7.9862,8.0973,614385,0
2009-09-09,8.1192,8.1612,8.0608,8.1612,504502,0
2009-09-10,8.1612,8.1669,8.1155,8.1486,447986,0
2009-09-11,8.1714,8.1764,8.1192,8.1541,514049,0
2009-09-14,8.1834,8.232,8.1714,8.232,420085,0
2009-09-15,8.3017,8.3017,8.2151,8.2943,593028,0
2009-09-16,8.4863,8.4863,8.288,8.3898,578280,0
2009-09-17,8.4621,8.4621,8.2404,8.2776,481032,0
2009-09-18,8.3511,8.4012,8.2943,8.3695,389183,0
2009-09-21,8.288,8.4932,8.288,8.4746,450240,0
2009-09-22,8.346,8.5582,8.346,8.5237,427901,0
2009-09-23,8.5117,8.6231,8.4932,8.6123,461200,0
2009-09-24,8.5297,8.7578,8.5117,8.5978,498289,0
2009-09-25,8.3695,8.6537,8.3695,8.6168,430009,0
2009-09-28,8.6537,8.6801,8.5621,8.5978,292311,0
2009-09-29,8.5793,8.6537,8.5174,8.6465,345496,0
2009-09-30,8.6966,8.6966,8.5738,8.6465,381699,0
2009-10-01,8.6168,8.6537,8.5003,8.5909,394654,0
2009-10-02,8.536,8.5431,8.4256,8.5174,348105,0
2009-10-05,8.5174,8.5681,8.4863,8.5582,338507,0
2009-10-06,8.5494,8.6966,8.536,8.5621,532851,0
2009-10-07,8.5548,8.5909,8.5003,8.5582,485057,0
2009-10-08,8.5548,8.5978,8.5297,8.5621,328460,0
2009-10-09,8.536,8.5978,8.5297,8.5621,355403,0
2009-10-12,8.5582,8.5738,8.4685,8.536,332814,0
2009-10-13,8.5297,8.5738,8.4863,8.5582,296147,0
2009-10-14,8.5738,8.5863,8.4685,8.536,463522,0
2009-10-15,8.4621,8.5297,8.4065,8.4469,348454,0
2009-10-16,8.3826,8.4863,8.3633,8.4188,341737,0
2009-10-19,8.4384,8.5057,8.3898,8.4685,497713,0
2009-10-20,8.5003,8.5237,8.4256,8.4932,369872,0
2009-10-21,8.4517,8.5621,8.4517,8.5057,349050,0
2009-10-22,8.4746,8.5738,8.4746,8.4746,455300,0
2009-10-23,8.4621,8.5793,8.4621,8.536,402614,0
2009-10-26,8.5621,8.5978,8.5003,8.5057,359298,0
2009-10-27,8.3565,8.5548,8.3565,8.5548,594612,0
2009-10-28,8.4932,8.5681,8.0726,8.1714,850137,0
2009-10-29,8.2404,8.346,8.2223,8.3337,378604,0
2009-10-30,8.288,8.3756,8.0182,8.1192,688326,0
2009-11-02,8.1764,8.2456,8.1192,8.2223,419499,0
2009-11-03,8.232,8.3136,8.1901,8.2943,342400,0
2009-11-04,8.3511,8.3511,8.2717,8.3136,421548,0
2009-11-05,8.3695,8.4012,8.3136,8.4012,394165,0
2009-11-06,8.3826,8.4685,8.3826,8.4569,338184,0
2009-11-09,8.4469,8.4469,8.3756,8.4188,390853,0
2009-11-10,8.3898,8.4469,8.2355,8.3136,561099,0
2009-11-11,8.3695,8.3898,8.288,8.3898,431636,0
2009-11-12,8.338,8.4123,8.3017,8.3017,369604,0
2009-11-13,8.3075,8.3756,8.288,8.3337,426686,0
2009-11-16,8.2943,8.4123,8.2776,8.338,461003,0
2009-11-17,8.3266,8.4188,8.3207,8.338,483423,0
2009-11-18,8.3565,8.4384,8.3565,8.4256,418168,0
2009-11-19,8.4384,8.4569,8.3947,8.4384,437141,0
2009-11-20,8.4384,8.6537,8.4065,8.5582,527885,0
2009-11-23,8.5793,8.5863,8.3898,8.48,733719,0
2009-11-24,8.4569,8.5582,8.4188,8.5582,474998,0
2009-11-25,8.5793,8.6465,8.5793,8.5909,405675,0
2009-11-27,8.5057,8.6411,8.5057,8.5621,209439,0
2009-11-30,8.5548,8.6168,8.5057,8.5621,416917,0
2009-12-01,8.5681,8.6168,8.5174,8.6168,454931,0
2009-12-02,8.6123,8.7092,8.5003,8.7092,587650,0
2009-12-03,8.7027,8.7092,8.6231,8.7092,505778,0
2009-12-04,8.735,8.7414,8.6801,8.7092,423088,0
2009-12-07,8.7027,8.7578,8.6537,8.7414,341388,0
2009-12-08,8.6274,8.7578,8.5793,8.7578,468768,0
2009-12-09,8.7414,8.7414,8.6274,8.735,393767,0
2009-12-10,8.735,8.7578,8.6537,8.69,357494,0
2009-12-11,8.722,8.722,8.6346,8.6537,534499,0
2009-12-14,8.6801,8.7149,8.6231,8.7027,360439,0
2009-12-15,8.722,8.722,8.5582,8.6123,545080,0
2009-12-16,8.6051,8.69,8.5621,8.6683,460399,0
2009-12-17,8.6168,8.6683,8.5621,8.6537,596545,0
2009-12-18,8.6411,8.7285,8.6168,8.7092,447632,0
2009-12-21,8.7149,8.8629,8.69,8.791,534036,0
2009-12-22,8.7962,8.8749,8.7578,8.8388,457919,0
2009-12-23,8.8629,8.8807,8.8008,8.8388,447283,0
2009-12-24,8.8322,8.9137,8.8138,8.9137,295916,0
2009-12-28,8.9427,8.955,8.8322,8.955,508146,0
2009-12-29,8.9081,8.9306,8.845,8.8857,309365,0
2009-12-30,8.8807,8.8857,8.7962,8.8138,335672,0
2009-12-31,8.8388,8.8388,8.7027,8.7092,360708,0
2010-01-04,8.7414,8.7578,8.6051,8.7414,643444,0
2010-01-05,8.722,8.791,8.7027,8.7715,466363,0
2010-01-06,8.7516,8.852,8.7451,8.7847,463784,0
2010-01-07,8.7715,8.8388,8.7715,8.8257,454783,0
2010-01-08,8.8388,8.9625,8.8183,8.9625,487552,0
2010-01-11,8.9137,9.0552,8.8917,9.02,612587,0
2010-01-12,8.9735,9.0796,8.9735,9.0437,476215,0
2010-01-13,9.0845,9.0845,8.9677,9.0437,481279,0
2010-01-14,9.0292,9.074,8.9427,9.0017,510768,0
2010-01-15,8.9857,9.0552,8.9735,9.0017,445311,0
2010-01-19,9.0248,9.0552,8.9799,9.0437,458189,0
2010-01-20,9.0129,9.0552,8.9959,9.0371,418873,0
2010-01-21,9.0248,9.0913,9.0085,9.0693,454688,0
2010-01-22,9.0437,9.0913,9.0017,9.0845,604730,0
2010-01-25,9.1018,9.1456,9.0625,9.0693,470618,0
2010-01-26,9.0371,9.118,9.0371,9.0693,602309,0
2010-01-27,9.0625,9.0968,9.0292,9.0693,406390,0
2010-01-28,9.0493,9.1532,8.9959,9.0248,412907,0
2010-01-29,9.0845,9.0968,8.9959,9.02,473082,0
2010-02-01,8.9735,9.234,8.9735,9.2202,712009,0
2010-02-02,9.234,9.2573,9.2028,9.2573,852176,0
2010-02-03,9.2515,9.2641,9.2145,9.2641,502674,0
2010-02-04,9.225,9.2573,9.0085,9.0129,700298,0
2010-02-05,9.0292,9.074,8.5297,9.0625,1165927,0
2010-02-08,8.9799,8.9959,8.7847,8.8062,712752,0
2010-02-09,8.8322,9.0248,8.8257,8.9959,670022,0
2010-02-10,8.9799,9.1133,8.9799,9.0371,543737,0
2010-02-11,9.0129,9.0968,8.9799,9.0493,407930,0
2010-02-12,9.0129,9.0796,8.955,9.0292,460004,0
2010-02-16,9.074,9.234,9.0625,9.2028,996123,0
2010-02-17,9.3532,9.3532,9.1339,9.1733,792171,0
2010-02-18,9.1787,9.1912,9.118,9.1532,581058,0
2010-02-19,9.2086,9.234,9.1456,9.2289,684662,0
2010-02-22,9.2289,9.2515,9.1657,9.2145,742982,0
2010-02-23,9.1912,9.2466,9.1657,9.2466,736103,0
2010-02-24,9.2641,9.3581,9.2573,9.3581,842536,0
2010-02-25,9.2708,9.3876,9.1228,9.1854,1225163,0
2010-02-26,9.2202,9.2202,8.8917,8.9195,2833959,0
2010-03-01,8.955,9.074,8.9493,9.0248,1303026,0
2010-03-02,9.0493,9.0968,9.0017,9.0968,1074297,0
2010-03-03,9.074,9.1456,9.0292,9.0625,770004,0
2010-03-04,9.0552,9.0913,9.0292,9.0493,635256,0
2010-03-05,9.0845,9.2086,9.0552,9.118,542042,0
2010-03-08,9.1397,9.1787,9.0796,9.1397,541675,0
2010-03-09,9.1283,9.1599,9.0913,9.1283,602818,0
2010-03-10,9.1228,9.1599,9.1133,9.1228,610391,0
2010-03-11,9.1283,9.2086,9.1283,9.1456,622494,0
2010-03-12,9.1912,9.2289,9.1657,9.2145,529074,0
2010-03-15,9.2145,9.2708,9.1787,9.2515,767693,0
2010-03-16,9.234,9.234,9.1456,9.1854,684307,0
2010-03-17,9.1733,9.2202,9.1228,9.1397,654152,0
2010-03-18,9.1532,9.1912,9.1283,9.1532,548960,0
2010-03-19,9.1397,9.1912,9.0625,9.0625,793743,0
2010-03-22,9.0085,9.1283,8.9625,9.0913,522837,0
2010-03-23,9.0968,9.1657,9.0968,9.1599,480045,0
2010-03-24,9.1456,9.225,9.1456,9.1787,1012236,0
2010-03-25,9.2289,9.2466,9.1912,9.2289,707489,0
2010-03-26,9.2466,9.2948,9.1971,9.2899,625123,0
2010-03-29,9.2948,9.3008,9.2289,9.2708,522261,0
2010-03-30,9.2573,9.3203,9.234,9.2776,500415,0
2010-03-31,9.2573,9.3203,9.2573,9.3008,503217,0
2010-04-01,9.3134,9.3404,9.2948,9.3203,506085,0
2010-04-05,9.3404,9.3404,9.2826,9.3134,582877,0
2010-04-06,9.2948,9.3463,9.2948,9.33,811916,0
2010-04-07,9.3463,9.3532,9.2948,9.3404,1002903,0
2010-04-08,9.2776,9.3251,9.2776,9.3203,561589,0
2010-04-09,9.3369,9.365,9.3055,9.365,548482,0
2010-04-12,9.3532,9.4013,9.3404,9.3463,496692,0
2010-04-13,9.3404,9.4112,9.3404,9.4063,571458,0
2010-04-14,9.431,9.4521,9.3876,9.4181,790482,0
2010-04-15,9.431,9.4521,9.4013,9.4418,719634,0
2010-04-16,9.425,9.515,9.4181,9.4928,725309,0
2010-04-19,9.4789,9.6,9.4789,9.564,568001,0
2010-04-20,9.569,9.744,9.569,9.669,990090,0
2010-04-21,9.669,9.723,9.546,9.61,677058,0
2010-04-22,9.589,9.669,9.511,9.564,610221,0
2010-04-23,9.548,9.672,9.548,9.672,558338,0
2010-04-26,9.673,9.69,9.604,9.641,525618,0
2010-04-27,9.621,9.673,9.539,9.595,738474,0
2010-04-28,9.6,9.647,9.6,9.647,525669,0
2010-04-29,9.715,9.715,9.647,9.673,432656,0
2010-04-30,9.664,9.704,9.633,9.704,561558,0
2010-05-03,9.726,9.798,9.704,9.723,540849,0
2010-05-04,9.715,9.726,9.627,9.647,564737,0
2010-05-05,9.559,9.647,9.3134,9.4063,809064,0
2010-05-06,9.3251,9.3807,7.3307,8.8917,3362232,0
2010-05-07,8.8008,9.0437,8.4863,8.9735,1584691,0
2010-05-10,9.1599,9.3738,9.0248,9.1283,1006226,0
2010-05-11,9.074,9.3203,9.0625,9.3203,786986,0
2010-05-12,9.3251,9.3532,9.2641,9.3134,804767,0
2010-05-13,9.2948,9.4581,9.2899,9.4521,730388,0
2010-05-14,9.431,9.4928,9.2641,9.3876,622084,0
2010-05-17,9.3954,9.3954,9.0552,9.2398,656029,0
2010-05-18,9.33,9.3404,9.0437,9.1532,726808,0
2010-05-19,9.1397,9.1971,8.8698,9.074,516936,0
2010-05-20,8.9024,8.9857,8.5738,8.6966,1221777,0
2010-05-21,8.5738,8.9915,8.536,8.9306,707896,0
2010-05-24,8.9081,9.2641,8.791,8.955,655154,0
2010-05-25,8.6346,8.9306,8.6346,8.9306,841417,0
2010-05-26,9.0085,9.0552,8.7962,8.8257,550654,0
2010-05-27,9.0085,9.0625,8.9372,9.0292,460042,0
2010-05-28,9.0017,9.1133,9.0017,9.1133,498346,0
2010-06-01,9.0129,9.2202,9.0017,9.1912,381707,0
2010-06-02,9.225,9.225,9.0625,9.1532,324417,0
2010-06-03,9.1971,9.3203,9.1283,9.1912,584303,0
2010-06-04,9.1339,9.2202,9.0968,9.1228,402556,0
2010-06-07,9.1532,9.234,9.1532,9.1912,392777,0
2010-06-08,9.1599,9.1733,9.0371,9.1657,331617,0
2010-06-09,9.1733,9.1912,9.0913,9.0913,324751,0
2010-06-10,9.1532,9.1733,9.0248,9.1657,372965,0
2010-06-11,9.1228,9.1456,9.0552,9.1283,277277,0
2010-06-14,9.1532,9.234,9.0968,9.234,416134,0
2010-06-15,9.2776,9.3251,9.2028,9.2948,531910,0
2010-06-16,9.3055,9.3404,9.2641,9.3134,397784,0
2010-06-17,9.3369,9.368,9.2202,9.3463,504592,0
2010-06-18,9.3581,9.3807,9.3008,9.3203,366917,0
2010-06-21,9.3532,9.4013,9.3055,9.365,410283,0
2010-06-22,9.33,9.3532,9.2202,9.3369,409989,0
2010-06-23,9.3203,9.4481,9.225,9.3738,600761,0
2010-06-24,9.3532,9.3876,9.2826,9.3404,461539,0
2010-06-25,9.3251,9.4112,9.3055,9.4063,411616,0
2010-06-28,9.4112,9.4418,9.3581,9.365,378728,0
2010-06-29,9.2826,9.3807,9.234,9.3008,430984,0
2010-06-30,9.2621,9.3542,9.2621,9.3542,211245,0
2010-07-01,9.3251,9.4063,9.2948,9.3532,337405,0
2010-07-02,9.365,9.3738,9.1787,9.2289,354796,0
2010-07-06,9.2708,9.3203,9.1787,9.2398,300044,0
2010-07-07,9.2398,9.3532,9.1912,9.3532,394271,0
2010-07-08,9.3532,9.425,9.3055,9.425,650672,0
2010-07-09,9.4418,9.4418,9.3369,9.431,336487,0
2010-07-12,9.4013,9.425,9.3532,9.3581,414216,0
2010-07-13,9.4013,9.425,9.2948,9.3203,711665,0
2010-07-14,9.3203,9.3404,9.2573,9.2708,572114,0
2010-07-15,9.225,9.3008,9.1532,9.2289,570898,0
2010-07-16,9.2086,9.2573,9.0693,9.1657,679925,0
2010-07-19,9.2028,9.2289,9.1283,9.1532,493800,0
2010-07-20,9.0845,9.2289,9.0437,9.2289,516013,0
2010-07-21,9.2515,9.2826,9.1854,9.1912,471831,0
2010-07-22,9.234,9.3134,9.225,9.3134,461200,0
2010-07-23,9.33,9.3532,9.2708,9.3404,403663,0
2010-07-26,9.3532,9.47,9.3369,9.47,569585,0
2010-07-27,9.4789,9.552,9.3954,9.4418,634952,0
2010-07-28,9.507,9.515,9.3532,9.3876,438818,0
2010-07-29,9.4112,9.4581,9.3532,9.425,408998,0
2010-07-30,9.3738,9.4418,9.3738,9.4359,268779,0
2010-08-02,9.4789,9.527,9.4418,9.4928,425569,0
2010-08-03,9.4789,9.527,9.4581,9.527,337676,0
2010-08-04,9.4928,9.533,9.4418,9.47,612029,0
2010-08-05,9.4359,9.463,9.3954,9.4359,468707,0
2010-08-06,9.425,9.527,9.4181,9.515,382563,0
2010-08-09,9.4789,9.4988,9.4181,9.431,427199,0
2010-08-10,9.4112,9.4859,9.4112,9.4859,325527,0
2010-08-11,9.4789,9.527,9.425,9.4359,318289,0
2010-08-12,9.3738,9.4418,9.3463,9.3876,298683,0
2010-08-13,9.3738,9.507,9.3738,9.507,374412,0
2010-08-16,9.463,9.546,9.4481,9.546,363175,0
2010-08-17,9.552,9.559,9.4581,9.511,398093,0
2010-08-18,9.52,9.559,9.507,9.546,477077,0
2010-08-19,9.533,9.559,9.4581,9.559,361982,0
2010-08-20,9.515,9.564,9.511,9.564,327462,0
2010-08-23,9.581,9.604,9.539,9.6,431532,0
2010-08-24,9.559,9.559,9.47,9.52,512666,0
2010-08-25,9.4789,9.527,9.4418,9.4928,422167,0
2010-08-26,9.4928,9.515,9.4481,9.4759,392387,0
2010-08-27,9.4988,9.527,9.4481,9.4859,304380,0
2010-08-30,9.4759,9.539,9.463,9.4859,263888,0
2010-08-31,9.533,9.582,9.4909,9.575,305618,0
2010-09-01,9.6,9.61,9.52,9.539,447391,0
2010-09-02,9.527,9.589,9.4928,9.559,634974,0
2010-09-03,9.6,9.6,9.47,9.4859,447043,0
2010-09-07,9.4759,9.546,9.47,9.4759,541418,0
2010-09-08,9.4581,9.4789,9.368,9.463,340395,0
2010-09-09,9.463,9.4928,9.425,9.4521,447216,0
2010-09-10,9.4481,9.511,9.425,9.4859,342287,0
2010-09-13,9.52,9.564,9.47,9.4759,449781,0
2010-09-14,9.4789,9.595,9.4759,9.511,470669,0
2010-09-15,9.52,9.527,9.47,9.507,649200,0
2010-09-16,9.511,9.564,9.4988,9.564,329132,0
2010-09-17,9.539,9.589,9.52,9.574,224294,0
2010-09-20,9.589,9.595,9.564,9.564,467965,0
2010-09-21,9.569,9.61,9.539,9.61,464476,0
2010-09-22,9.595,9.621,9.552,9.61,434613,0
2010-09-23,9.6,9.641,9.569,9.621,414882,0
2010-09-24,9.604,9.647,9.539,9.604,423276,0
2010-09-27,9.595,9.604,9.507,9.552,528967,0
2010-09-28,9.569,9.604,9.515,9.604,398747,0
2010-09-29,9.61,9.641,9.581,9.627,284654,0
2010-09-30,9.619,9.638,9.541,9.597,378296,0
2010-10-01,9.604,9.647,9.604,9.641,441948,0
2010-10-04,9.569,9.627,9.511,9.589,478249,0
2010-10-05,9.61,9.627,9.559,9.574,398955,0
2010-10-06,9.527,9.615,9.4789,9.559,442320,0
2010-10-07,9.574,9.589,9.4928,9.552,330578,0
2010-10-08,9.564,9.641,9.527,9.633,373084,0
2010-10-11,9.641,9.673,9.574,9.652,484845,0
2010-10-12,9.633,9.673,9.615,9.673,551556,0
2010-10-13,9.669,9.731,9.641,9.683,633512,0
2010-10-14,9.679,9.683,9.627,9.647,374497,0
2010-10-15,9.647,9.652,9.589,9.633,434497,0
2010-10-18,9.647,9.647,9.515,9.595,701997,0
2010-10-19,9.589,9.664,9.569,9.604,554643,0
2010-10-20,9.66,9.669,9.589,9.669,471636,0
2010-10-21,9.647,9.723,9.595,9.615,505626,0
2010-10-22,9.621,9.683,9.604,9.683,336334,0
2010-10-25,9.683,9.726,9.647,9.704,492816,0
2010-10-26,9.69,9.715,9.647,9.669,462743,0
2010-10-27,9.664,9.715,9.633,9.641,395401,0
2010-10-28,9.669,9.723,9.664,9.723,363889,0
2010-10-29,9.73,9.763,9.675,9.75,329659,0
2010-11-01,9.738,9.776,9.673,9.683,446893,0
2010-11-02,9.701,9.735,9.676,9.701,279581,0
2010-11-03,9.738,9.756,9.673,9.731,333641,0
2010-11-04,9.744,9.769,9.683,9.738,592538,0
2010-11-05,9.726,9.787,9.726,9.782,382080,0
2010-11-08,9.738,9.798,9.709,9.782,398330,0
2010-11-09,9.769,9.822,9.669,9.756,476989,0
2010-11-10,9.738,9.756,9.589,9.731,426738,0
2010-11-11,9.664,9.731,9.595,9.627,423654,0
2010-11-12,9.595,9.647,9.4759,9.4988,478046,0
2010-11-15,9.515,9.527,9.1456,9.1787,1032468,0
2010-11-16,9.1787,9.1854,8.8008,9.1133,1620799,0
2010-11-17,9.1532,9.3008,9.1133,9.2948,668526,0
2010-11-18,9.234,9.4112,9.234,9.4112,551027,0
2010-11-19,9.3954,9.4988,9.3532,9.4928,447024,0
2010-11-22,9.4759,9.527,9.463,9.511,460282,0
2010-11-23,9.463,9.511,9.2145,9.431,485144,0
2010-11-24,9.4181,9.4789,9.368,9.4759,464847,0
2010-11-26,9.4481,9.507,9.4112,9.4928,120588,0
2010-11-29,9.4481,9.47,9.3581,9.4359,554890,0
2010-11-30,9.4142,9.46,9.3895,9.4561,367485,0
2010-12-01,9.52,9.533,9.47,9.507,440344,0
2010-12-02,9.511,9.552,9.4581,9.4581,617609,0
2010-12-03,9.463,9.539,9.4521,9.533,443080,0
2010-12-06,9.507,9.564,9.4481,9.4928,448986,0
2010-12-07,9.511,9.559,9.3532,9.3807,501471,0
2010-12-08,9.3532,9.3532,9.1283,9.2028,848547,0
2010-12-09,9.225,9.225,9.0371,9.1075,815312,0
2010-12-10,9.0625,9.1456,9.0437,9.1456,455124,0
2010-12-13,9.0913,9.0913,8.8965,8.9735,1198578,0
2010-12-14,8.9427,9.0017,8.8629,9.0017,886563,0
2010-12-15,8.9677,9.0248,8.9137,9.02,873952,0
2010-12-16,9.0055,9.1787,9.0055,9.1787,825012,0
2010-12-17,9.1971,9.507,9.1787,9.507,1034687,0
2010-12-20,9.4521,9.4521,9.3055,9.3581,746637,0
2010-12-21,9.368,9.368,9.0968,9.2145,962548,0
2010-12-22,9.2573,9.2573,9.1456,9.234,478043,0
2010-12-23,9.1912,9.234,9.1657,9.1787,490982,0
2010-12-27,9.1787,9.3251,9.1787,9.2948,343156,0
2010-12-28,9.2899,9.3251,9.2086,9.2948,438722,0
2010-12-29,9.2553,9.2816,9.1466,9.2621,231856,0
2010-12-30,9.2757,9.3241,9.1991,9.3241,501831,0
2010-12-31,9.3241,9.3924,9.2851,9.3768,277320,0
2011-01-03,9.3463,9.4112,9.2776,9.3203,385772,0
2011-01-04,9.2776,9.2899,9.1912,9.2573,655797,0
2011-01-05,9.1912,9.2289,9.118,9.2202,719851,0
2011-01-06,9.225,9.225,9.1283,9.1657,432473,0
2011-01-07,9.1733,9.2573,9.1599,9.1854,362075,0
2011-01-10,9.1599,9.2573,9.1599,9.2145,451499,0
2011-01-11,9.2028,9.2708,9.1971,9.2641,465495,0
2011-01-12,9.2776,9.3807,9.234,9.2573,627693,0
2011-01-13,9.2708,9.3369,9.2466,9.3134,492358,0
2011-01-14,9.2948,9.3203,9.2086,9.2515,374822,0
2011-01-18,9.2398,9.2776,9.1723,9.1844,497390,0
2011-01-19,9.225,9.2776,9.1961,9.2776,377111,0
2011-01-20,9.2202,9.2776,9.1854,9.2641,429286,0
2011-01-21,9.2573,9.3203,9.2398,9.2776,299109,0
2011-01-24,9.2948,9.3404,9.2573,9.3251,339598,0
2011-01-25,9.3055,9.365,9.2202,9.2466,881921,0
2011-01-26,9.2466,9.3203,9.2028,9.3134,791771,0
2011-01-27,9.33,9.3532,9.2708,9.33,484119,0
2011-01-28,9.3369,9.368,9.2641,9.3134,319125,0
2011-01-31,9.3114,9.3542,9.2851,9.3241,400394,0
2011-02-01,9.3251,9.368,9.3008,9.3532,418152,0
2011-02-02,9.3532,9.3581,9.3008,9.3581,380409,0
2011-02-03,9.3581,9.3886,9.2948,9.3375,510645,0
2011-02-04,9.3404,9.3532,9.2573,9.2776,338604,0
2011-02-07,9.2776,9.3404,9.2776,9.3203,382214,0
2011-02-08,9.2573,9.3134,9.2086,9.2826,573905,0
2011-02-09,9.234,9.3055,9.2086,9.2776,409276,0
2011-02-10,9.2135,9.3251,9.2028,9.2202,603357,0
2011-02-11,9.2086,9.33,9.2086,9.3134,442889,0
2011-02-14,9.2776,9.3404,9.2466,9.3404,426696,0
2011-02-15,9.2948,9.3203,9.2708,9.2826,391082,0
2011-02-16,9.2826,9.368,9.2826,9.3532,455047,0
2011-02-18,9.4023,9.426,9.365,9.426,515804,0
2011-02-22,9.3954,9.4063,9.3581,9.3876,565803,0
2011-02-23,9.365,9.3807,9.2515,9.2573,650967,0
2011-02-24,9.2398,9.3251,9.2398,9.2948,630597,0
2011-02-25,9.2948,9.3375,9.2826,9.331,417465,0
2011-02-28,9.3241,9.3369,9.2115,9.2222,1379714,0
2011-03-01,9.2319,9.2553,9.2,9.2436,783295,0
2011-03-02,9.2553,9.3124,9.2183,9.3124,631918,0
2011-03-03,9.2816,9.3241,9.2436,9.2879,773008,0
2011-03-04,9.2948,9.2948,9.2202,9.225,517418,0
2011-03-07,9.2641,9.2899,9.2331,9.2826,383794,0
2011-03-08,9.3055,9.331,9.2515,9.3008,506635,0
2011-03-09,9.3055,9.3134,9.2202,9.2331,542613,0
2011-03-10,9.2231,9.2757,9.2231,9.2689,524548,0
2011-03-11,9.2641,9.3542,9.2398,9.3542,538383,0
2011-03-14,9.3473,9.3473,9.2826,9.3008,335558,0
2011-03-15,9.2202,9.3055,9.2202,9.2899,321485,0
2011-03-16,9.3008,9.3375,9.2515,9.2948,346172,0
2011-03-17,9.3414,9.3473,9.2436,9.3046,320087,0
2011-03-18,9.3241,9.33,9.2689,9.3203,272789,0
2011-03-21,9.3203,9.3817,9.3203,9.3817,490172,0
2011-03-22,9.365,9.432,9.365,9.432,443487,0
2011-03-23,9.4072,9.4491,9.3954,9.4428,459092,0
2011-03-24,9.4369,9.4948,9.432,9.4541,548835,0
2011-03-25,9.459,9.536,9.459,9.508,498532,0
2011-03-28,9.529,9.536,9.4491,9.508,417646,0
2011-03-29,9.513,9.522,9.464,9.508,337298,0
2011-03-30,9.517,9.529,9.4491,9.4819,380381,0
2011-03-31,9.4978,9.507,9.4102,9.4102,403298,0
2011-04-01,9.4122,9.501,9.4122,9.459,352887,0
2011-04-04,9.426,9.432,9.3124,9.3404,723091,0
2011-04-05,9.3542,9.4448,9.331,9.4033,450712,0
2011-04-06,9.3876,9.4879,9.3738,9.459,720528,0
2011-04-07,9.4829,9.4978,9.3954,9.4033,367818,0
2011-04-08,9.4072,9.4369,9.3369,9.3954,388688,0
2011-04-11,9.368,9.3738,9.3203,9.3463,451494,0
2011-04-12,9.3046,9.365,9.2879,9.33,466907,0
2011-04-13,9.3581,9.4958,9.3532,9.4541,820524,0
2011-04-14,9.4428,9.523,9.432,9.4819,460757,0
2011-04-15,9.517,9.517,9.4428,9.459,490167,0
2011-04-18,9.4369,9.501,9.4369,9.501,370276,0
2011-04-19,9.4779,9.513,9.459,9.4879,544239,0
2011-04-20,9.517,9.554,9.4819,9.4958,487050,0
2011-04-21,9.4978,9.569,9.4978,9.545,483932,0
2011-04-25,9.523,9.548,9.472,9.513,494464,0
2011-04-26,9.51,9.551,9.4789,9.551,552277,0
2011-04-27,9.561,9.572,9.501,9.501,441622,0
2011-04-28,9.532,9.574,9.515,9.574,421714,0
2011-04-29,9.574,9.574,9.516,9.529,376953,0
2011-05-02,9.569,9.604,9.545,9.589,564533,0
2011-05-03,9.564,9.612,9.559,9.612,420069,0
2011-05-04,9.622,9.622,9.532,9.6,445458,0
2011-05-05,9.589,9.606,9.2948,9.552,584703,0
2011-05-06,9.569,9.581,9.525,9.569,373394,0
2011-05-09,9.581,9.654,9.539,9.622,435191,0
2011-05-10,9.634,9.679,9.634,9.679,342319,0
2011-05-11,9.671,9.694,9.65,9.694,350121,0
2011-05-12,9.67,9.767,9.628,9.71,567096,0
2011-05-13,9.734,9.767,9.686,9.724,289825,0
2011-05-16,9.734,9.755,9.679,9.729,317977,0
2011-05-17,9.741,9.741,9.634,9.693,371415,0
2011-05-18,9.718,9.773,9.675,9.734,511412,0
2011-05-19,9.767,9.767,9.693,9.718,425532,0
2011-05-20,9.755,9.782,9.725,9.776,403582,0
2011-05-23,9.7,9.755,9.675,9.729,460096,0
2011-05-24,9.748,9.767,9.693,9.755,587791,0
2011-05-25,9.729,9.773,9.718,9.759,657415,0
2011-05-26,9.748,9.814,9.741,9.814,465992,0
2011-05-27,9.799,9.843,9.799,9.839,373297,0
2011-05-31,9.824,9.89,9.809,9.866,424951,0
2011-06-01,9.834,9.897,9.818,9.839,320492,0
2011-06-02,9.849,9.9,9.75,9.827,482966,0
2011-06-03,9.762,9.827,9.75,9.813,343173,0
2011-06-06,9.805,9.827,9.769,9.799,283456,0
2011-06-07,9.782,9.823,9.782,9.8,323818,0
2011-06-08,9.819,9.829,9.744,9.763,420662,0
2011-06-09,9.756,9.823,9.756,9.807,254125,0
2011-06-10,9.792,9.818,9.694,9.737,455133,0
2011-06-13,9.721,9.744,9.596,9.606,462910,0
2011-06-14,9.65,9.702,9.622,9.702,391898,0
2011-06-15,9.65,9.712,9.636,9.656,422261,0
2011-06-16,9.618,9.668,9.539,9.618,494897,0
2011-06-17,9.662,9.671,9.539,9.671,520366,0
2011-06-20,9.636,9.666,9.589,9.616,299768,0
2011-06-21,9.606,9.694,9.606,9.694,391086,0
2011-06-22,9.702,9.776,9.636,9.769,380521,0
2011-06-23,9.708,9.851,9.708,9.844,372378,0
2011-06-24,9.857,9.869,9.788,9.823,325636,0
2011-06-27,9.823,9.869,9.763,9.813,395507,0
2011-06-28,9.857,9.877,9.788,9.851,297986,0
2011-06-29,9.891,9.898,9.793,9.839,411186,0
2011-06-30,9.838,9.941,9.796,9.892,497770,0
2011-07-01,9.897,10.047,9.855,10.047,1162063,0
2011-07-05,10.013,10.083,9.897,10.047,1246499,0
2011-07-06,10.009,10.059,9.961,10.042,710728,0
2011-07-07,10.083,10.083,9.978,9.999,570632,0
2011-07-08,9.978,9.999,9.938,9.978,429713,0
2011-07-11,9.95,10.021,9.94,10.011,435130,0
2011-07-12,9.991,10.007,9.954,10.007,414030,0
2011-07-13,9.979,10.029,9.972,10.008,474296,0
2011-07-14,9.999,10.034,9.979,9.999,396067,0
2011-07-15,9.985,10.052,9.955,10.052,472124,0
2011-07-18,10.052,10.069,9.95,9.955,522421,0
2011-07-19,9.979,10.03,9.901,9.936,515790,0
2011-07-20,9.979,9.993,9.902,9.967,517358,0
2011-07-21,9.999,10.014,9.943,9.972,463371,0
2011-07-22,9.966,10.029,9.928,9.954,439196,0
2011-07-25,9.94,10.011,9.857,9.884,472903,0
2011-07-26,9.907,9.921,9.798,9.834,483805,0
2011-07-27,9.793,9.835,9.671,9.713,625097,0
2011-07-28,9.699,9.812,9.571,9.812,854553,0
2011-07-29,9.625,9.779,9.591,9.77,490557,0
2011-08-01,9.833,9.9,9.786,9.9,345362,0
2011-08-02,9.911,9.918,9.829,9.829,341569,0
2011-08-03,9.822,9.842,9.718,9.786,417209,0
2011-08-04,9.755,9.774,9.576,9.597,634748,0
2011-08-05,9.625,9.625,9.1368,9.4571,859956,0
2011-08-08,9.2417,9.2417,8.7003,8.7715,1983978,0
2011-08-09,8.8619,9.2806,8.4746,9.2728,1322126,0
2011-08-10,9.0693,9.1782,8.9127,9.1319,664089,0
2011-08-11,9.1027,9.2671,9.011,9.1782,485673,0
2011-08-12,9.2028,9.3748,9.1027,9.2086,566501,0
2011-08-15,9.2476,9.4919,9.225,9.3394,460517,0
2011-08-16,9.3886,9.4919,9.3105,9.3222,497759,0
2011-08-17,9.3886,9.461,9.3036,9.428,532760,0
2011-08-18,9.3105,9.3886,9.0855,9.1714,519722,0
2011-08-19,9.0129,9.1912,8.994,9.0292,607291,0
2011-08-22,9.1492,9.1892,8.9828,9.0855,429032,0
2011-08-23,9.1027,9.157,9.0177,9.0796,1088066,0
2011-08-24,9.0542,9.1199,8.9885,9.0625,616279,0
2011-08-25,9.0542,9.0796,8.9697,8.9697,399213,0
2011-08-26,8.8955,9.0502,8.8955,9.0437,457998,0
2011-08-29,9.0796,9.1892,9.0483,9.1892,353479,0
2011-08-30,9.1416,9.1834,9.1263,9.1782,370017,0
2011-08-31,9.1912,9.2708,9.1787,9.2456,379812,0
2011-09-01,9.2212,9.2826,9.1981,9.2553,303273,0
2011-09-02,9.2183,9.2515,9.1743,9.2466,232299,0
2011-09-06,9.1492,9.1902,9.1075,9.1844,372148,0
2011-09-07,9.2028,9.2748,9.1902,9.2543,373903,0
2011-09-08,9.2496,9.268,9.1714,9.2358,329583,0
2011-09-09,9.2173,9.3018,9.1339,9.2212,502109,0
2011-09-12,9.1797,9.2436,9.1378,9.2212,262040,0
2011-09-13,9.1912,9.2173,9.1263,9.1912,226236,0
2011-09-14,9.1657,9.2757,9.1378,9.2368,281698,0
2011-09-15,9.2621,9.2621,9.1589,9.1589,261114,0
2011-09-16,9.1589,9.2889,9.1589,9.2048,323315,0
2011-09-19,9.2115,9.2496,9.1797,9.2212,232651,0
2011-09-20,9.1981,9.2948,9.1797,9.2309,450929,0
2011-09-21,9.2553,9.3203,9.1912,9.1981,311086,0
2011-09-22,9.1522,9.1657,9.0865,9.1104,317643,0
2011-09-23,9.073,9.1133,8.9923,8.9923,367896,0
2011-09-26,9.0502,9.0932,8.9707,9.0703,401593,0
2011-09-27,9.1263,9.2048,9.1263,9.1981,334138,0
2011-09-28,9.1797,9.1981,9.0998,9.1378,236609,0
2011-09-29,9.1522,9.1912,9.0634,9.115,247903,0
2011-09-30,9.074,9.1884,8.9828,8.9828,400041,0
2011-10-03,8.9857,9.0463,8.7753,8.8303,431847,0
2011-10-04,8.7395,8.7395,8.5281,8.6394,763716,0
2011-10-05,8.5997,8.6928,8.5997,8.6811,486350,0
2011-10-06,8.6856,8.8303,8.6202,8.8303,482810,0
2011-10-07,8.837,8.8917,8.6665,8.7753,563311,0
2011-10-10,8.7971,8.9484,8.7971,8.9484,444307,0
2011-10-11,8.8917,8.9735,8.8866,8.8866,321899,0
2011-10-12,8.9043,8.9735,8.8749,8.8917,383768,0
2011-10-13,8.8629,8.9286,8.8036,8.8698,272424,0
2011-10-14,8.94,8.9799,8.8917,8.9668,314744,0
2011-10-17,8.94,9.0085,8.9157,9.0085,364221,0
2011-10-18,8.9799,9.0399,8.9108,9.0399,353636,0
2011-10-19,9.0256,9.0532,8.9799,9.0331,268109,0
2011-10-20,9.0331,9.0532,8.9541,8.9857,539189,0
2011-10-21,9.0275,9.1219,9.0177,9.1047,399671,0
2011-10-24,9.0845,9.2028,9.0845,9.1902,452936,0
2011-10-25,9.1339,9.1532,9.0751,9.1263,375944,0
2011-10-26,9.0978,9.2259,9.0978,9.2259,460125,0
2011-10-27,9.331,9.4102,9.2879,9.4102,537721,0
2011-10-28,9.3581,9.4409,9.328,9.4409,371499,0
2011-10-31,9.3778,9.4122,9.3184,9.3601,307035,0
2011-11-01,9.2718,9.2978,9.1874,9.2289,317105,0
2011-11-02,9.2651,9.2919,9.2289,9.2388,228624,0
2011-11-03,9.2466,9.3114,9.2183,9.2289,507216,0
2011-11-04,9.1912,9.2388,9.1864,9.2173,233699,0
2011-11-07,9.1864,9.2231,9.1599,9.1665,678433,0
2011-11-08,9.1921,9.2651,9.1599,9.2331,444524,0
2011-11-09,9.1807,9.1921,9.115,9.1339,439744,0
2011-11-10,9.1874,9.1921,9.1219,9.1387,676980,0
2011-11-11,9.1599,9.2651,9.1446,9.2331,608561,0
2011-11-14,9.2231,9.2331,9.1263,9.2331,325174,0
2011-11-15,9.2125,9.2388,9.1446,9.2388,475437,0
2011-11-16,9.1991,9.2796,9.1991,9.2231,490076,0
2011-11-17,9.2456,9.2846,9.1743,9.2456,548098,0
2011-11-18,9.2398,9.3036,9.1532,9.1743,417483,0
2011-11-21,9.115,9.1807,9.0865,9.1339,434247,0
2011-11-22,9.1599,9.1864,9.0922,9.1387,573569,0
2011-11-23,9.0998,9.2515,9.0751,9.1219,301556,0
2011-11-25,9.115,9.2066,9.115,9.1387,209760,0
2011-11-28,9.2057,9.2583,9.1446,9.1522,314944,0
2011-11-29,9.1665,9.1921,9.1339,9.1665,330211,0
2011-11-30,9.2476,9.3018,9.2048,9.2879,559756,0
2011-12-01,9.2806,9.2806,9.2125,9.2718,330859,0
2011-12-02,9.2978,9.365,9.2806,9.3542,391993,0
2011-12-05,9.3768,9.4501,9.3473,9.4369,464034,0
2011-12-06,9.4501,9.4551,9.4171,9.4428,403640,0
2011-12-07,9.4181,9.507,9.4181,9.507,331901,0
2011-12-08,9.4988,9.4988,9.3924,9.4369,363206,0
2011-12-09,9.4428,9.4978,9.3993,9.4102,421243,0
2011-12-12,9.3768,9.425,9.33,9.425,447077,0
2011-12-13,9.3993,9.4181,9.3375,9.3709,422354,0
2011-12-14,9.3241,9.3601,9.2851,9.3542,382177,0
2011-12-15,9.4102,9.4102,9.33,9.365,380704,0
2011-12-16,9.3601,9.4053,9.3036,9.3601,343901,0
2011-12-19,9.3847,9.3993,9.3241,9.3241,364528,0
2011-12-20,9.3473,9.4501,9.3375,9.4501,443664,0
2011-12-21,9.473,9.535,9.4369,9.535,636560,0
2011-12-22,9.507,9.548,9.4789,9.511,510855,0
2011-12-23,9.574,9.638,9.563,9.638,442225,0
2011-12-27,9.616,9.691,9.548,9.683,456846,0
2011-12-28,9.705,9.705,9.6,9.6,266406,0
2011-12-29,9.6,9.605,9.535,9.548,380827,0
2011-12-30,9.534,9.607,9.52,9.527,380877,0
2012-01-03,9.563,9.646,9.542,9.646,277936,0
2012-01-04,9.467,9.638,9.467,9.638,431326,0
2012-01-05,9.632,9.712,9.607,9.646,365894,0
2012-01-06,9.669,9.707,9.651,9.679,398099,0
2012-01-09,9.664,9.771,9.66,9.725,326632,0
2012-01-10,9.765,9.822,9.73,9.796,565285,0
2012-01-11,9.78,9.859,9.67,9.726,615775,0
2012-01-12,9.66,9.767,9.66,9.679,657894,0
2012-01-13,9.693,9.725,9.66,9.725,281139,0
2012-01-17,9.727,9.754,9.67,9.675,534770,0
2012-01-18,9.66,9.679,9.612,9.618,413446,0
2012-01-19,9.651,9.796,9.638,9.796,517505,0
2012-01-20,9.835,9.904,9.767,9.835,486701,0
2012-01-23,9.822,9.898,9.811,9.898,346701,0
2012-01-24,9.916,9.947,9.849,9.916,412358,0
2012-01-25,9.936,9.998,9.877,9.983,475229,0
2012-01-26,9.97,10.041,9.964,10.006,320543,0
2012-01-27,10.016,10.108,10.002,10.096,362519,0
2012-01-30,10.02,10.086,10.02,10.034,378877,0
2012-01-31,10.048,10.094,10.029,10.073,384262,0
2012-02-01,10.103,10.134,10.062,10.076,349217,0
2012-02-02,10.055,10.108,9.987,10.016,486904,0
2012-02-03,10.032,10.062,9.935,9.935,545382,0
2012-02-06,9.926,9.979,9.895,9.899,420150,0
2012-02-07,9.92,10.011,9.9,9.969,461245,0
2012-02-08,9.956,10.011,9.914,9.914,430709,0
2012-02-09,9.944,10.041,9.94,9.944,525615,0
2012-02-10,9.904,9.96,9.895,9.938,352784,0
2012-02-13,9.96,10.039,9.954,9.967,501851,0
2012-02-14,9.96,9.987,9.899,9.96,527777,0
2012-02-15,9.979,10.032,9.967,9.994,489700,0
2012-02-16,10.012,10.147,9.994,10.147,417811,0
2012-02-17,10.119,10.13,10.052,10.119,358130,0
2012-02-21,10.116,10.165,10.089,10.108,499116,0
2012-02-22,10.13,10.162,10.112,10.13,464565,0
2012-02-23,10.147,10.176,10.127,10.176,372645,0
2012-02-24,10.168,10.235,10.162,10.205,484337,0
2012-02-27,10.209,10.231,10.147,10.153,496684,0
2012-02-28,10.153,10.215,10.153,10.209,427100,0
2012-02-29,10.212,10.212,10.172,10.172,426881,0
2012-03-01,10.192,10.205,10.149,10.172,370172,0
2012-03-02,10.159,10.236,10.146,10.236,441258,0
2012-03-05,10.168,10.192,10.112,10.149,426729,0
2012-03-06,10.087,10.164,9.936,9.936,477439,0
2012-03-07,9.95,10.093,9.95,10.082,295498,0
2012-03-08,10.114,10.152,10.073,10.152,363135,0
2012-03-09,10.18,10.18,10.119,10.168,310081,0
2012-03-12,10.136,10.228,10.123,10.205,326461,0
2012-03-13,10.205,10.258,10.18,10.258,341883,0
2012-03-14,10.241,10.276,10.184,10.235,327537,0
2012-03-15,10.246,10.258,10.212,10.219,340127,0
2012-03-16,10.199,10.241,10.119,10.172,392488,0
2012-03-19,10.18,10.276,10.136,10.162,538889,0
2012-03-20,10.172,10.212,10.156,10.192,448265,0
2012-03-21,10.168,10.241,10.162,10.235,380828,0
2012-03-22,10.199,10.289,10.199,10.258,393568,0
2012-03-23,10.236,10.304,10.236,10.29,364317,0
2012-03-26,10.307,10.343,10.289,10.343,534761,0
2012-03-27,10.315,10.354,10.276,10.347,649790,0
2012-03-28,10.347,10.354,10.293,10.347,418755,0
2012-03-29,10.315,10.343,10.283,10.307,310734,0
2012-03-30,10.316,10.338,10.246,10.246,470047,0
2012-04-02,10.267,10.389,10.215,10.317,590661,0
2012-04-03,10.292,10.352,10.249,10.319,404168,0
2012-04-04,10.269,10.365,10.215,10.275,497947,0
2012-04-05,10.275,10.286,10.224,10.269,321568,0
2012-04-09,10.231,10.278,10.208,10.243,431163,0
2012-04-10,10.274,10.278,10.114,10.231,581086,0
2012-04-11,10.274,10.357,10.243,10.34,409200,0
2012-04-12,10.35,10.35,10.223,10.254,741216,0
2012-04-13,10.248,10.297,10.223,10.267,374535,0
2012-04-16,10.333,10.333,10.248,10.304,330578,0
2012-04-17,10.326,10.335,10.28,10.292,478146,0
2012-04-18,10.278,10.278,10.175,10.261,472885,0
2012-04-19,10.267,10.389,10.182,10.267,504207,0
2012-04-20,10.292,10.352,10.261,10.352,501148,0
2012-04-23,10.311,10.377,10.311,10.377,377606,0
2012-04-24,10.394,10.394,10.317,10.383,491194,0
2012-04-25,10.408,10.428,10.363,10.428,456046,0
2012-04-26,10.4,10.441,10.35,10.434,387364,0
2012-04-27,10.436,10.436,10.392,10.396,335324,0
2012-04-30,10.407,10.471,10.399,10.471,387897,0
2012-05-01,10.445,10.503,10.431,10.474,401750,0
2012-05-02,10.445,10.521,10.445,10.495,372040,0
2012-05-03,10.482,10.495,10.392,10.431,503616,0
2012-05-04,10.371,10.482,10.359,10.482,467736,0
2012-05-07,10.431,10.466,10.392,10.431,386424,0
2012-05-08,10.415,10.461,10.385,10.461,365704,0
2012-05-09,10.436,10.482,10.392,10.45,354678,0
2012-05-10,10.478,10.513,10.412,10.507,377213,0
2012-05-11,10.495,10.516,10.466,10.516,279433,0
2012-05-14,10.482,10.516,10.457,10.491,516657,0
2012-05-15,10.445,10.491,10.436,10.445,428937,0
2012-05-16,10.457,10.495,10.385,10.409,359722,0
2012-05-17,10.409,10.445,10.182,10.182,564260,0
2012-05-18,10.182,10.509,10.094,10.146,641518,0
2012-05-21,10.146,10.299,10.14,10.299,374286,0
2012-05-22,10.299,10.378,10.269,10.313,547310,0
2012-05-23,10.269,10.402,10.269,10.396,471690,0
2012-05-24,10.423,10.423,10.342,10.415,398665,0
2012-05-25,10.457,10.457,10.365,10.431,421870,0
2012-05-29,10.415,10.474,10.371,10.396,290511,0
2012-05-30,10.352,10.431,10.335,10.371,368170,0
2012-05-31,10.398,10.411,10.347,10.38,315539,0
2012-06-01,10.271,10.382,10.271,10.375,450960,0
2012-06-04,10.359,10.396,10.286,10.378,595437,0
2012-06-05,10.361,10.382,10.217,10.289,647392,0
2012-06-06,10.338,10.349,10.263,10.33,392018,0
2012-06-07,10.361,10.361,10.283,10.316,364592,0
2012-06-08,10.302,10.448,10.284,10.412,496126,0
2012-06-11,10.433,10.464,10.316,10.316,304942,0
2012-06-12,10.349,10.454,10.349,10.407,374146,0
2012-06-13,10.393,10.478,10.33,10.419,395092,0
2012-06-14,10.399,10.459,10.399,10.419,247893,0
2012-06-15,10.427,10.464,10.345,10.349,391483,0
2012-06-18,10.349,10.478,10.349,10.349,492901,0
2012-06-19,10.382,10.493,10.375,10.493,337643,0
2012-06-20,10.493,10.542,10.471,10.542,360084,0
2012-06-21,10.523,10.598,10.523,10.548,352687,0
2012-06-22,10.538,10.606,10.519,10.519,293804,0
2012-06-25,10.513,10.519,10.478,10.519,305031,0
2012-06-26,10.5,10.61,10.5,10.576,427350,0
2012-06-27,10.61,10.647,10.603,10.619,379309,0
2012-06-28,10.603,10.687,10.603,10.641,389775,0
2012-06-29,10.733,10.764,10.548,10.61,798710,0
2012-07-02,10.611,10.629,10.572,10.617,310663,0
2012-07-03,10.629,10.685,10.623,10.657,202409,0
2012-07-05,10.68,10.762,10.68,10.756,436427,0
2012-07-06,10.729,10.786,10.729,10.766,265544,0
2012-07-09,10.807,10.807,10.716,10.766,341325,0
2012-07-10,10.816,10.816,10.696,10.696,298453,0
2012-07-11,10.701,10.78,10.629,10.643,372752,0
2012-07-12,10.617,10.688,10.479,10.643,464974,0
2012-07-13,10.636,10.736,10.636,10.718,375405,0
2012-07-16,10.755,10.799,10.729,10.799,390393,0
2012-07-17,10.768,10.788,10.718,10.743,396945,0
2012-07-18,10.757,10.812,10.737,10.776,378879,0
2012-07-19,10.807,10.97,10.741,10.83,472600,0
2012-07-20,10.855,10.867,10.768,10.848,336456,0
2012-07-23,10.78,10.836,10.78,10.83,361248,0
2012-07-24,10.832,10.896,10.827,10.849,444141,0
2012-07-25,10.858,10.897,10.842,10.879,493531,0
2012-07-26,10.933,10.941,10.842,10.865,544813,0
2012-07-27,10.881,10.956,10.867,10.944,410313,0
2012-07-30,10.954,10.976,10.83,10.865,393363,0
2012-07-31,10.885,10.941,10.865,10.903,358632,0
2012-08-01,10.956,10.973,10.873,10.921,389810,0
2012-08-02,10.909,11.183,10.876,10.902,534998,0
2012-08-03,10.907,10.979,10.907,10.907,344410,0
2012-08-06,10.952,10.96,10.873,10.914,419945,0
2012-08-07,10.929,10.979,10.907,10.937,449699,0
2012-08-08,10.944,11.012,10.921,10.929,464688,0
2012-08-09,10.966,11.034,10.952,11.034,576681,0
2012-08-10,10.979,11.006,10.944,10.979,345956,0
2012-08-13,10.96,10.999,10.855,10.907,408437,0
2012-08-14,10.886,10.979,10.81,10.973,484391,0
2012-08-15,10.952,10.999,10.881,10.999,453769,0
2012-08-16,10.999,10.999,10.873,10.966,403945,0
2012-08-17,10.952,11.012,10.914,10.96,312629,0
2012-08-20,10.999,11.104,10.96,10.96,436670,0
2012-08-21,10.979,11.012,10.929,10.929,310063,0
2012-08-22,10.966,11.012,10.952,11.012,370234,0
2012-08-23,10.985,11.057,10.985,11.057,462268,0
2012-08-24,11.074,11.126,11.03,11.067,355959,0
2012-08-27,11.086,11.093,10.999,11.072,391266,0
2012-08-28,11.034,11.072,10.979,11.066,494198,0
2012-08-29,11.057,11.123,11.057,11.057,370653,0
2012-08-30,11.066,11.119,11.034,11.049,370225,0
2012-08-31,11.072,11.104,11.041,11.093,245700,0
2012-09-04,11.041,11.079,10.973,10.979,408292,0
2012-09-05,11.019,11.123,10.944,11.123,815131,0
2012-09-06,11.063,11.063,10.944,10.944,627805,0
2012-09-07,10.969,11.015,10.902,10.946,657204,0
2012-09-10,10.975,11.037,10.939,10.939,393732,0
2012-09-11,10.969,11.074,10.958,11.063,372610,0
2012-09-12,11.115,11.12,11.052,11.089,427276,0
2012-09-13,11.115,11.12,11.03,11.108,334917,0
2012-09-14,11.103,11.134,11.063,11.063,451193,0
2012-09-17,11.074,11.089,10.982,10.982,357046,0
2012-09-18,10.982,11.108,10.982,11.074,349818,0
2012-09-19,11.103,11.263,11.089,11.247,582249,0
2012-09-20,11.227,11.269,11.089,11.172,479247,0
2012-09-21,11.209,11.284,11.19,11.19,644229,0
2012-09-24,11.209,11.24,11.063,11.134,556241,0
2012-09-25,11.139,11.276,11.103,11.227,559661,0
2012-09-26,11.234,11.288,11.195,11.284,565028,0
2012-09-27,11.276,11.294,11.183,11.263,363577,0
2012-09-28,11.276,11.331,11.227,11.263,600522,0
2012-10-01,11.284,11.331,11.269,11.331,456899,0
2012-10-02,11.34,11.404,11.288,11.314,435245,0
2012-10-03,11.34,11.361,11.255,11.355,460131,0
2012-10-04,11.331,11.355,11.263,11.34,604255,0
2012-10-05,11.34,11.435,11.269,11.324,454680,0
2012-10-08,11.331,11.438,11.324,11.438,538296,0
2012-10-09,11.468,11.468,11.316,11.351,343625,0
2012-10-10,11.369,11.377,11.21,11.236,410301,0
2012-10-11,11.257,11.316,11.178,11.316,433457,0
2012-10-12,11.286,11.334,11.249,11.29,331434,0
2012-10-15,11.319,11.377,11.242,11.257,377505,0
2012-10-16,11.29,11.342,11.271,11.286,358485,0
2012-10-17,11.326,11.357,11.286,11.342,364606,0
2012-10-18,11.326,11.539,11.286,11.296,533953,0
2012-10-19,11.326,11.357,11.286,11.351,285963,0
2012-10-22,11.326,11.411,11.319,11.369,487403,0
2012-10-23,11.351,11.392,11.29,11.342,449126,0
2012-10-24,11.369,11.411,11.351,11.392,493713,0
2012-10-25,11.411,11.436,11.385,11.436,497356,0
2012-10-26,11.454,11.474,11.385,11.468,640285,0
2012-10-31,11.462,11.498,11.357,11.357,550722,0
2012-11-01,11.392,11.539,11.369,11.48,446507,0
2012-11-02,11.539,11.557,11.468,11.521,314782,0
2012-11-05,11.48,11.544,11.411,11.474,337260,0
2012-11-06,11.436,11.531,11.436,11.531,295253,0
2012-11-07,11.498,11.597,11.474,11.597,329719,0
2012-11-08,11.583,11.653,11.477,11.535,408251,0
2012-11-09,11.557,11.564,11.477,11.523,258479,0
2012-11-12,11.517,11.535,11.436,11.436,286983,0
2012-11-13,11.443,11.517,11.387,11.468,427423,0
2012-11-14,11.501,11.501,11.029,11.089,999897,0
2012-11-15,11.043,11.063,10.447,10.613,1836098,0
2012-11-16,10.799,11.116,10.722,11.116,690328,0
2012-11-19,11.205,11.353,11.116,11.353,358976,0
2012-11-20,11.443,11.572,11.221,11.297,456267,0
2012-11-21,11.291,11.408,11.291,11.394,331789,0
2012-11-23,11.436,11.477,11.364,11.449,167047,0
2012-11-26,11.297,11.449,11.297,11.336,308688,0
2012-11-27,11.394,11.433,11.328,11.433,387060,0
2012-11-28,11.433,11.433,11.364,11.433,479236,0
2012-11-29,11.436,11.462,11.291,11.336,450830,0
2012-11-30,11.443,11.443,11.28,11.371,381237,0
2012-12-03,11.353,11.364,11.166,11.316,372950,0
2012-12-04,11.316,11.353,11.258,11.336,267903,0
2012-12-05,11.311,11.408,11.286,11.297,403000,0
2012-12-06,11.291,11.353,11.198,11.265,374396,0
2012-12-07,11.25,11.305,11.166,11.25,297253,0
2012-12-10,11.316,11.328,11.229,11.316,336990,0
2012-12-11,11.331,11.391,11.212,11.245,520684,0
2012-12-12,11.261,11.361,11.231,11.318,348777,0
2012-12-13,11.416,11.416,11.231,11.318,345707,0
2012-12-14,11.318,11.318,11.187,11.274,303457,0
2012-12-17,11.239,11.239,11.111,11.201,494241,0
2012-12-18,11.206,11.217,11.097,11.206,519797,0
2012-12-19,11.181,11.267,11.119,11.239,465043,0
2012-12-20,11.239,11.318,11.142,11.16,539336,0
2012-12-21,11.111,11.274,11.111,11.261,456488,0
2012-12-24,11.274,11.274,11.217,11.239,182924,0
2012-12-26,11.217,11.318,11.142,11.142,437777,0
2012-12-27,11.192,11.267,11.065,11.181,403862,0
2012-12-28,11.122,11.224,11.122,11.142,323184,0
2012-12-31,11.142,11.253,11.045,11.253,641402,0
2013-01-02,11.283,11.416,11.174,11.331,364018,0
2013-01-03,11.355,11.46,11.3,11.46,593186,0
2013-01-04,11.435,11.435,11.318,11.405,407837,0
2013-01-07,11.318,11.446,11.318,11.446,355786,0
2013-01-08,11.41,11.513,11.366,11.489,351204,0
2013-01-09,11.489,11.551,11.489,11.539,329697,0
2013-01-10,11.47,11.555,11.434,11.555,459085,0
2013-01-11,11.543,11.633,11.434,11.633,582837,0
2013-01-14,11.61,11.684,11.495,11.596,349441,0
2013-01-15,11.618,11.618,11.438,11.45,722256,0
2013-01-16,11.479,11.596,11.479,11.596,399343,0
2013-01-17,11.618,11.665,11.561,11.657,377555,0
2013-01-18,11.657,11.72,11.581,11.665,377111,0
2013-01-22,11.69,11.778,11.61,11.657,494760,0
2013-01-23,11.65,11.69,11.624,11.677,395100,0
2013-01-24,11.657,11.749,11.644,11.703,406340,0
2013-01-25,11.749,11.749,11.575,11.657,428647,0
2013-01-28,11.633,11.697,11.519,11.633,582730,0
2013-01-29,11.644,11.65,11.568,11.624,401320,0
2013-01-30,11.65,11.65,11.47,11.537,638240,0
2013-01-31,11.561,11.602,11.479,11.555,381836,0
2013-02-01,11.581,11.638,11.555,11.624,411793,0
2013-02-04,11.618,11.657,11.503,11.581,488840,0
2013-02-05,11.596,11.69,11.543,11.69,498779,0
2013-02-06,11.703,11.751,11.665,11.749,429180,0
2013-02-07,11.753,11.799,11.658,11.704,388347,0
2013-02-08,11.75,11.759,11.61,11.721,412183,0
2013-02-11,11.759,11.759,11.665,11.75,294608,0
2013-02-12,11.721,11.816,11.624,11.634,501707,0
2013-02-13,11.665,11.735,11.61,11.634,327608,0
2013-02-14,11.685,11.741,11.587,11.672,505021,0
2013-02-15,11.645,11.75,11.638,11.75,313689,0
2013-02-19,11.75,11.904,11.741,11.889,557158,0
2013-02-20,11.869,11.946,11.85,11.865,519189,0
2013-02-21,11.877,11.916,11.816,11.869,445866,0
2013-02-22,11.924,11.931,11.794,11.799,418806,0
2013-02-25,11.822,11.877,11.728,11.83,405184,0
2013-02-26,11.865,11.916,11.816,11.916,358682,0
2013-02-27,11.889,11.916,11.794,11.884,568723,0
2013-02-28,11.865,11.916,11.85,11.869,397211,0
2013-03-01,11.91,11.91,11.799,11.896,337436,0
2013-03-04,11.91,11.91,11.799,11.799,506658,0
2013-03-05,11.816,11.877,11.794,11.869,365679,0
2013-03-06,11.889,11.889,11.759,11.85,350704,0
2013-03-07,11.86,11.918,11.769,11.918,302498,0
2013-03-08,11.963,11.994,11.878,11.989,341260,0
2013-03-11,12.028,12.028,11.897,11.969,485587,0
2013-03-12,11.969,12.023,11.91,11.989,406148,0
2013-03-13,11.948,12.023,11.91,12,437924,0
2013-03-14,11.994,11.994,11.83,11.933,489785,0
2013-03-15,11.891,11.939,11.736,11.83,538709,0
2013-03-18,11.83,11.989,11.736,11.736,606114,0
2013-03-19,11.769,11.86,11.742,11.845,330923,0
2013-03-20,11.83,11.963,11.808,11.956,343638,0
2013-03-21,11.925,12.058,11.925,11.994,600158,0
2013-03-22,12.014,12.058,11.885,11.906,555410,0
2013-03-25,11.948,11.976,11.838,11.976,348841,0
2013-03-26,11.969,12.035,11.956,12.035,402435,0
2013-03-27,12,12.058,11.871,11.956,460056,0
2013-03-28,11.91,11.918,11.76,11.76,725602,0
2013-04-01,11.8,11.866,11.76,11.823,440970,0
2013-04-02,11.817,11.918,11.8,11.838,319980,0
2013-04-03,11.794,11.823,11.729,11.823,511583,0
2013-04-04,11.838,11.866,11.714,11.774,422167,0
2013-04-05,11.8,11.823,11.721,11.823,325976,0
2013-04-08,11.885,11.885,11.742,11.753,335838,0
2013-04-09,11.863,11.873,11.762,11.817,396560,0
2013-04-10,11.782,11.907,11.762,11.873,367537,0
2013-04-11,11.936,11.99,11.881,11.913,396656,0
2013-04-12,11.964,11.983,11.867,11.886,327956,0
2013-04-15,11.907,11.957,11.907,11.952,336443,0
2013-04-16,11.964,11.997,11.92,11.997,321283,0
2013-04-17,11.978,12.075,11.978,12.075,441199,0
2013-04-18,12.096,12.128,12.038,12.128,412189,0
2013-04-19,12.135,12.142,12.046,12.11,301561,0
2013-04-22,12.11,12.123,12.038,12.046,364826,0
2013-04-23,12.089,12.117,12.053,12.117,417327,0
2013-04-24,12.128,12.156,12.096,12.156,326348,0
2013-04-25,12.169,12.169,12.053,12.075,407957,0
2013-04-26,12.123,12.156,12.096,12.142,395281,0
2013-04-29,12.135,12.175,12.089,12.135,371532,0
2013-04-30,12.117,12.142,12.075,12.102,460443,0
2013-05-01,12.135,12.163,12.083,12.083,328995,0
2013-05-02,12.128,12.156,12.046,12.096,366699,0
2013-05-03,12.123,12.163,11.99,12.089,352453,0
2013-05-06,12.123,12.142,12.038,12.089,384761,0
2013-05-07,12.089,12.117,11.99,12.031,478762,0
2013-05-08,12.003,12.123,11.957,12.123,663423,0
2013-05-09,12.143,12.143,11.991,12.039,499386,0
2013-05-10,12.069,12.165,12.039,12.165,389161,0
2013-05-13,12.177,12.317,12.09,12.241,767961,0
2013-05-14,12.265,12.265,12.177,12.241,308270,0
2013-05-15,12.213,12.283,12.15,12.257,389619,0
2013-05-16,12.271,12.29,12.222,12.29,298796,0
2013-05-17,12.277,12.29,12.13,12.177,361722,0
2013-05-20,12.201,12.277,12.177,12.265,570582,0
2013-05-21,12.271,12.306,12.229,12.297,319270,0
2013-05-22,12.29,12.306,12.186,12.208,434927,0
2013-05-23,12.186,12.249,12.111,12.165,479021,0
2013-05-24,12.194,12.201,12.076,12.177,305656,0
2013-05-28,12.194,12.194,11.886,11.957,522034,0
2013-05-29,11.907,11.964,11.594,11.691,884849,0
2013-05-30,11.677,11.867,11.677,11.817,512920,0
2013-05-31,11.767,11.831,11.557,11.633,618822,0
2013-06-03,11.573,11.616,11.173,11.231,923169,0
2013-06-04,11.192,11.239,10.509,11.217,1252980,0
2013-06-05,11.262,11.295,11.139,11.192,577689,0
2013-06-06,11.231,11.515,11.185,11.414,542743,0
2013-06-07,11.395,11.409,11.211,11.262,533061,0
2013-06-10,11.302,11.302,11.023,11.039,858886,0
2013-06-11,10.995,10.995,10.863,10.975,834047,0
2013-06-12,10.995,11.004,10.661,10.792,1009840,0
2013-06-13,10.771,11.032,10.618,11.009,976553,0
2013-06-14,11.056,11.28,10.952,11.234,739437,0
2013-06-17,11.312,11.317,11.009,11.067,732661,0
2013-06-18,11.095,11.095,10.952,11.04,719724,0
2013-06-19,11.063,11.072,10.856,10.856,442316,0
2013-06-20,10.817,10.968,10.718,10.825,1101204,0
2013-06-21,10.856,10.911,10.792,10.897,495544,0
2013-06-24,10.786,10.817,10.606,10.708,682528,0
2013-06-25,10.731,10.752,10.563,10.661,923348,0
2013-06-26,10.737,11.048,10.718,11.032,927675,0
2013-06-27,11.04,11.188,10.989,11.168,514905,0
2013-06-28,11.296,11.321,11.191,11.321,365783,0
2013-07-01,11.15,11.256,11.056,11.122,339358,0
2013-07-02,11.067,11.116,10.904,10.904,388283,0
2013-07-03,10.786,10.885,10.683,10.718,473299,0
2013-07-05,10.661,10.718,10.6,10.606,484999,0
2013-07-08,10.613,10.702,10.54,10.569,547400,0
2013-07-09,10.578,10.711,10.517,10.679,700549,0
2013-07-10,10.602,10.671,10.578,10.655,442038,0
2013-07-11,10.727,11.022,10.69,11.022,943613,0
2013-07-12,10.965,11.022,10.915,10.94,423046,0
2013-07-15,10.978,11.061,10.965,11.061,354417,0
2013-07-16,11.007,11.007,10.828,10.932,496106,0
2013-07-17,10.948,11.134,10.915,11.1,482655,0
2013-07-18,11.134,11.134,10.985,11.07,525629,0
2013-07-19,11.022,11.044,10.932,10.973,475862,0
2013-07-22,11.03,11.037,10.812,10.842,503218,0
2013-07-23,10.788,10.901,10.788,10.858,684555,0
2013-07-24,10.858,10.901,10.747,10.872,481414,0
2013-07-25,10.846,10.965,10.788,10.965,382301,0
2013-07-26,10.948,11.065,10.94,11.044,726704,0
2013-07-29,10.954,10.973,10.788,10.828,425090,0
2013-07-30,10.881,10.894,10.74,10.747,590733,0
2013-07-31,10.747,10.828,10.684,10.795,560847,0
2013-08-01,10.795,10.812,10.747,10.774,379737,0
2013-08-02,10.74,10.82,10.727,10.782,447676,0
2013-08-05,10.747,10.747,10.619,10.664,553665,0
2013-08-06,10.664,10.679,10.607,10.627,490067,0
2013-08-07,10.594,10.648,10.571,10.602,459107,0
2013-08-08,10.614,10.706,10.602,10.681,474026,0
2013-08-09,10.665,10.722,10.65,10.714,421416,0
2013-08-12,10.699,10.729,10.627,10.686,446978,0
2013-08-13,10.65,10.65,10.542,10.572,737544,0
2013-08-14,10.566,10.643,10.522,10.579,504646,0
2013-08-15,10.535,10.548,10.422,10.472,824137,0
2013-08-16,10.445,10.489,10.373,10.431,609744,0
2013-08-19,10.445,10.472,10.293,10.293,727119,0
2013-08-20,10.293,10.394,10.293,10.381,705660,0
2013-08-21,10.352,10.409,10.322,10.394,683810,0
2013-08-22,10.4,10.472,10.332,10.422,514212,0
2013-08-23,10.394,10.509,10.388,10.458,450960,0
2013-08-26,10.458,10.494,10.414,10.422,595335,0
2013-08-27,10.4,10.509,10.367,10.503,798131,0
2013-08-28,10.509,10.509,10.431,10.509,454489,0
2013-08-29,10.445,10.528,10.414,10.509,508851,0
2013-08-30,10.687,10.759,10.621,10.753,420057,0
2013-09-03,10.587,10.603,10.494,10.557,430221,0
2013-09-04,10.596,10.651,10.536,10.644,354148,0
2013-09-05,10.615,10.615,10.536,10.58,440306,0
2013-09-06,10.596,10.628,10.542,10.573,555411,0
2013-09-09,10.595,10.608,10.542,10.566,482598,0
2013-09-10,10.573,10.644,10.542,10.644,559449,0
2013-09-11,10.62,10.651,10.58,10.603,500140,0
2013-09-12,10.62,10.651,10.542,10.615,413292,0
2013-09-13,10.548,10.609,10.517,10.542,438178,0
2013-09-16,10.596,10.676,10.58,10.615,341983,0
2013-09-17,10.58,10.751,10.548,10.745,661589,0
2013-09-18,10.693,10.954,10.635,10.9,686087,0
2013-09-19,10.871,10.94,10.799,10.845,447345,0
2013-09-20,10.88,10.892,10.799,10.85,479925,0
2013-09-23,10.865,10.9,10.799,10.799,416083,0
2013-09-24,10.85,10.994,10.832,10.994,526420,0
2013-09-25,11,11,10.84,10.973,389003,0
2013-09-26,11,11.007,10.9,11,378098,0
2013-09-27,10.994,11.015,10.947,11.015,329881,0
2013-09-30,11.094,11.331,11.072,11.331,1091911,0
2013-10-01,11.116,11.116,11.015,11.072,467784,0
2013-10-02,10.94,11.062,10.914,11.046,454744,0
2013-10-03,11.007,11.046,10.931,10.947,239576,0
2013-10-04,10.973,10.978,10.9,10.94,285143,0
2013-10-07,10.892,10.914,10.799,10.845,271354,0
2013-10-08,10.826,10.826,10.693,10.7,572256,0
2013-10-09,10.696,10.795,10.677,10.76,397818,0
2013-10-10,10.788,10.896,10.76,10.846,450609,0
2013-10-11,10.821,10.86,10.766,10.774,313899,0
2013-10-14,10.732,10.835,10.702,10.719,279322,0
2013-10-15,10.727,10.782,10.696,10.746,425309,0
2013-10-16,10.754,10.835,10.719,10.835,354662,0
2013-10-17,10.835,10.975,10.76,10.975,386667,0
2013-10-18,10.952,11.004,10.86,10.874,723010,0
2013-10-21,10.943,10.943,10.86,10.943,322875,0
2013-10-22,10.982,10.982,10.882,10.928,490418,0
2013-10-23,10.936,10.969,10.91,10.952,448060,0
2013-10-24,10.982,11.026,10.928,11.019,360518,0
2013-10-25,10.982,11.026,10.952,10.975,426974,0
2013-10-28,10.969,11.042,10.969,11.019,346743,0
2013-10-29,10.996,11.026,10.91,10.928,426993,0
2013-10-30,10.928,10.969,10.91,10.918,404445,0
2013-10-31,10.992,11.022,10.976,11.022,311325,0
2013-11-01,10.957,11.011,10.903,10.952,394813,0
2013-11-04,10.918,10.996,10.91,10.99,318156,0
2013-11-05,10.982,10.982,10.835,10.91,446021,0
2013-11-06,10.918,10.969,10.918,10.952,467028,0
2013-11-07,10.999,11.014,10.912,10.912,383379,0
2013-11-08,10.89,10.92,10.782,10.89,557555,0
2013-11-11,10.884,10.929,10.862,10.929,242252,0
2013-11-12,10.92,10.92,10.775,10.843,625297,0
2013-11-13,10.796,10.862,10.782,10.862,513432,0
2013-11-14,10.847,10.884,10.789,10.862,445908,0
2013-11-15,10.829,10.855,10.804,10.804,404539,0
2013-11-18,10.782,10.822,10.782,10.822,651071,0
2013-11-19,10.822,10.847,10.76,10.813,491961,0
2013-11-20,10.813,10.837,10.76,10.775,574137,0
2013-11-21,10.767,10.822,10.767,10.804,441249,0
2013-11-22,10.767,10.837,10.767,10.796,462131,0
2013-11-25,10.775,10.789,10.754,10.775,687129,0
2013-11-26,10.754,10.813,10.754,10.813,581087,0
2013-11-27,10.767,10.847,10.76,10.847,417156,0
2013-11-29,10.789,10.868,10.789,10.847,150593,0
2013-12-02,10.804,10.868,10.789,10.829,310496,0
2013-12-03,10.804,10.868,10.789,10.829,612380,0
2013-12-04,10.796,10.837,10.775,10.804,377994,0
2013-12-05,10.789,10.822,10.767,10.813,483589,0
2013-12-06,10.855,10.876,10.796,10.813,852131,0
2013-12-09,10.813,10.855,10.767,10.847,618162,0
2013-12-10,10.849,10.856,10.824,10.83,546774,0
2013-12-11,10.824,10.892,10.805,10.87,597777,0
2013-12-12,10.898,10.898,10.805,10.856,751499,0
2013-12-13,10.824,10.87,10.815,10.87,522614,0
2013-12-16,10.838,10.87,10.805,10.83,720147,0
2013-12-17,10.797,10.843,10.775,10.838,665495,0
2013-12-18,10.805,10.898,10.768,10.87,810576,0
2013-12-19,10.87,10.947,10.863,10.939,758925,0
2013-12-20,10.959,10.959,10.878,10.923,915616,0
2013-12-23,11.074,11.09,10.914,11.024,997073,0
2013-12-24,10.986,11.048,10.959,11.032,667864,0
2013-12-26,11.015,11.082,11.007,11.082,606883,0
2013-12-27,11.09,11.147,11.04,11.112,713400,0
2013-12-30,11.09,11.173,11.048,11.124,559040,0
2013-12-31,11.09,11.207,11.057,11.165,746306,0
2014-01-02,11.112,11.147,11.057,11.124,397672,0
2014-01-03,11.074,11.132,11.032,11.132,481467,0
2014-01-06,11.104,11.235,11.082,11.213,508276,0
2014-01-07,11.25,11.25,11.156,11.173,437611,0
2014-01-08,11.147,11.187,11.104,11.132,364921,0
2014-01-09,11.174,11.229,11.12,11.209,359977,0
2014-01-10,11.195,11.238,11.167,11.238,387960,0
2014-01-13,11.209,11.261,11.181,11.195,339984,0
2014-01-14,11.158,11.181,11.112,11.126,531313,0
2014-01-15,11.14,11.148,11.075,11.091,607098,0
2014-01-16,11.098,11.14,11.091,11.126,329225,0
2014-01-17,11.126,11.181,11.075,11.181,428694,0
2014-01-21,11.174,11.268,11.098,11.209,545754,0
2014-01-22,11.181,11.244,11.181,11.209,506851,0
2014-01-23,11.229,11.311,11.229,11.296,470265,0
2014-01-24,11.261,11.305,11.195,11.229,377941,0
2014-01-27,11.209,11.261,11.195,11.229,407707,0
2014-01-28,11.203,11.261,11.181,11.229,343285,0
2014-01-29,11.203,11.203,11.12,11.174,466205,0
2014-01-30,11.167,11.209,11.148,11.148,384079,0
2014-01-31,11.125,11.188,11.125,11.14,311755,0
2014-02-03,11.188,11.203,11.083,11.158,421949,0
2014-02-04,11.12,11.158,11.098,11.158,374491,0
2014-02-05,11.112,11.181,11.067,11.181,306631,0
2014-02-06,11.174,11.181,11.126,11.181,272396,0
2014-02-07,11.181,11.238,11.14,11.214,523016,0
2014-02-10,11.209,11.238,11.181,11.195,513499,0
2014-02-11,11.175,11.204,11.16,11.189,497108,0
2014-02-12,11.182,11.195,11.134,11.141,649644,0
2014-02-13,11.169,11.195,11.126,11.16,516381,0
2014-02-14,11.134,11.239,11.12,11.204,573143,0
2014-02-18,11.21,11.246,11.182,11.246,457521,0
2014-02-19,11.246,11.286,11.195,11.279,468094,0
2014-02-20,11.271,11.342,11.239,11.333,518535,0
2014-02-21,11.313,11.39,11.291,11.342,390946,0
2014-02-24,11.324,11.382,11.313,11.373,361207,0
2014-02-25,11.342,11.41,11.342,11.39,307872,0
2014-02-26,11.352,11.41,11.318,11.41,309130,0
2014-02-27,11.373,11.451,11.373,11.41,342767,0
2014-02-28,11.39,11.451,11.359,11.451,363867,0
2014-03-03,11.418,11.444,11.359,11.426,373063,0
2014-03-04,11.426,11.459,11.382,11.459,434020,0
2014-03-05,11.466,11.466,11.405,11.405,314768,0
2014-03-06,11.39,11.437,11.365,11.39,316917,0
2014-03-07,11.373,11.373,11.239,11.279,410672,0
2014-03-10,11.279,11.333,11.279,11.306,368026,0
2014-03-11,11.314,11.462,11.255,11.399,638004,0
2014-03-12,11.361,11.446,11.293,11.407,501999,0
2014-03-13,11.375,11.407,11.293,11.392,406574,0
2014-03-14,11.375,11.412,11.335,11.383,376805,0
2014-03-17,11.407,11.421,11.319,11.319,387153,0
2014-03-18,11.326,11.435,11.326,11.435,278039,0
2014-03-19,11.427,11.462,11.366,11.421,430465,0
2014-03-20,11.427,11.454,11.366,11.454,457335,0
2014-03-21,11.438,11.454,11.421,11.438,314142,0
2014-03-24,11.438,11.446,11.344,11.375,383929,0
2014-03-25,11.375,11.421,11.361,11.407,246677,0
2014-03-26,11.421,11.476,11.392,11.468,329132,0
2014-03-27,11.446,11.446,11.399,11.435,265620,0
2014-03-28,11.412,11.438,11.407,11.421,221871,0
2014-03-31,11.427,11.435,11.353,11.353,362564,0
2014-04-01,11.375,11.412,11.314,11.361,398675,0
2014-04-02,11.319,11.353,11.28,11.335,805107,0
2014-04-03,11.319,11.427,11.319,11.353,401518,0
2014-04-04,11.421,11.462,11.407,11.446,364432,0
2014-04-07,11.412,11.421,11.366,11.407,343040,0
2014-04-08,11.383,11.421,11.366,11.375,314238,0
2014-04-09,11.367,11.429,11.361,11.414,601000,0
2014-04-10,11.429,11.44,11.336,11.336,385992,0
2014-04-11,11.354,11.367,11.287,11.327,397144,0
2014-04-14,11.327,11.354,11.309,11.354,296760,0
2014-04-15,11.345,11.367,11.281,11.314,534489,0
2014-04-16,11.3,11.327,11.265,11.3,605494,0
2014-04-17,11.309,11.385,11.293,11.385,337478,0
2014-04-21,11.345,11.409,11.314,11.401,615149,0
2014-04-22,11.401,11.505,11.401,11.505,458244,0
2014-04-23,11.505,11.541,11.497,11.541,451694,0
2014-04-24,11.514,11.555,11.497,11.555,335170,0
2014-04-25,11.549,11.577,11.505,11.541,274080,0
2014-04-28,11.561,11.607,11.535,11.535,321870,0
2014-04-29,11.577,11.592,11.549,11.569,371000,0
2014-04-30,11.592,11.616,11.549,11.616,353827,0
2014-05-01,11.561,11.607,11.541,11.555,297389,0
2014-05-02,11.561,11.607,11.549,11.569,340331,0
2014-05-05,11.569,11.583,11.487,11.577,518240,0
2014-05-06,11.569,11.616,11.529,11.616,299842,0
2014-05-07,11.616,11.667,11.592,11.661,463693,0
2014-05-08,11.691,11.699,11.577,11.684,379834,0
2014-05-09,11.662,11.691,11.662,11.676,372233,0
2014-05-12,11.662,11.747,11.662,11.723,388604,0
2014-05-13,11.739,11.739,11.676,11.73,294162,0
2014-05-14,11.73,11.73,11.684,11.73,318752,0
2014-05-15,11.73,11.73,11.653,11.691,500227,0
2014-05-16,11.662,11.691,11.608,11.64,400487,0
2014-05-19,11.593,11.653,11.583,11.634,646967,0
2014-05-20,11.634,11.676,11.561,11.593,517160,0
2014-05-21,11.561,11.634,11.561,11.624,586867,0
2014-05-22,11.634,11.676,11.617,11.676,248427,0
2014-05-23,11.669,11.684,11.647,11.669,273395,0
2014-05-27,11.662,11.676,11.617,11.676,396617,0
2014-05-28,11.64,11.73,11.64,11.73,556293,0
2014-05-29,11.699,11.706,11.653,11.691,354686,0
2014-05-30,11.669,11.723,11.64,11.723,422357,0
2014-06-02,11.691,11.706,11.653,11.706,309744,0
2014-06-03,11.669,11.716,11.653,11.669,382610,0
2014-06-04,11.634,11.653,11.6,11.653,636187,0
2014-06-05,11.617,11.723,11.608,11.676,493619,0
2014-06-06,11.662,11.716,11.653,11.684,287294,0
2014-06-09,11.64,11.676,11.634,11.676,341399,0
2014-06-10,11.7,11.76,11.677,11.76,361106,0
2014-06-11,11.741,11.791,11.724,11.791,337188,0
2014-06-12,11.753,11.815,11.753,11.815,346282,0
2014-06-13,11.822,11.863,11.798,11.863,261196,0
2014-06-16,11.846,11.854,11.791,11.822,323788,0
2014-06-17,11.783,11.822,11.732,11.76,420800,0
2014-06-18,11.718,11.805,11.671,11.805,447558,0
2014-06-19,11.822,11.884,11.749,11.863,630991,0
2014-06-20,11.863,11.884,11.838,11.868,373084,0
2014-06-23,11.868,11.876,11.846,11.868,334949,0
2014-06-24,11.846,11.884,11.838,11.846,361382,0
2014-06-25,11.846,11.884,11.838,11.876,304241,0
2014-06-26,11.846,11.884,11.83,11.846,336310,0
2014-06-27,11.846,11.854,11.815,11.854,238476,0
2014-06-30,11.868,11.868,11.83,11.83,213116,0
2014-07-01,11.83,11.846,11.769,11.83,441408,0
2014-07-02,11.769,11.805,11.708,11.769,481106,0
2014-07-03,11.769,11.769,11.7,11.7,213799,0
2014-07-07,11.718,11.769,11.708,11.769,243162,0
2014-07-08,11.769,11.822,11.769,11.791,336219,0
2014-07-09,11.784,11.824,11.771,11.824,347086,0
2014-07-10,11.877,11.877,11.777,11.832,220720,0
2014-07-11,11.784,11.847,11.741,11.741,414800,0
2014-07-14,11.761,11.799,11.741,11.75,245981,0
2014-07-15,11.733,11.771,11.718,11.753,242052,0
2014-07-16,11.771,11.771,11.694,11.718,334428,0
2014-07-17,11.733,11.733,11.635,11.664,382971,0
2014-07-18,11.664,11.7,11.625,11.694,295511,0
2014-07-21,11.733,11.733,11.656,11.672,235615,0
2014-07-22,11.709,11.753,11.686,11.753,292461,0
2014-07-23,11.733,11.799,11.733,11.75,301495,0
2014-07-24,11.792,11.792,11.75,11.771,256280,0
2014-07-25,11.856,11.856,11.784,11.824,404235,0
2014-07-28,11.792,11.824,11.777,11.799,226515,0
2014-07-29,11.817,11.84,11.792,11.824,190592,0
2014-07-30,11.777,11.792,11.678,11.7,385857,0
2014-07-31,11.686,11.694,11.601,11.601,417476,0
2014-08-01,11.609,11.656,11.55,11.578,350380,0
2014-08-04,11.562,11.601,11.469,11.529,445113,0
2014-08-05,11.462,11.486,11.373,11.435,526564,0
2014-08-06,11.504,11.522,11.42,11.454,492968,0
2014-08-07,11.448,11.537,11.435,11.537,273304,0
2014-08-08,11.479,11.544,11.435,11.537,418634,0
2014-08-11,11.529,11.544,11.498,11.537,327073,0
2014-08-12,11.523,11.564,11.429,11.455,743395,0
2014-08-13,11.506,11.515,11.47,11.479,519564,0
2014-08-14,11.464,11.544,11.464,11.544,329276,0
2014-08-15,11.544,11.611,11.537,11.611,347830,0
2014-08-18,11.65,11.681,11.587,11.604,412578,0
2014-08-19,11.611,11.643,11.597,11.628,263603,0
2014-08-20,11.604,11.628,11.58,11.611,425292,0
2014-08-21,11.597,11.619,11.552,11.573,411392,0
2014-08-22,11.552,11.628,11.506,11.604,395050,0
2014-08-25,11.611,11.611,11.529,11.544,348959,0
2014-08-26,11.557,11.643,11.529,11.643,435516,0
2014-08-27,11.619,11.65,11.573,11.604,412512,0
2014-08-28,11.552,11.643,11.506,11.635,494685,0
2014-08-29,11.619,11.666,11.604,11.666,286681,0
2014-09-02,11.643,11.666,11.611,11.666,313315,0
2014-09-03,11.681,11.681,11.619,11.65,234546,0
2014-09-04,11.635,11.681,11.619,11.659,487651,0
2014-09-05,11.635,11.643,11.587,11.643,285391,0
2014-09-08,11.619,11.666,11.573,11.619,337158,0
2014-09-09,11.587,11.643,11.544,11.552,260992,0
2014-09-10,11.582,11.582,11.499,11.53,514072,0
2014-09-11,11.53,11.538,11.442,11.456,477249,0
2014-09-12,11.456,11.465,11.374,11.422,550354,0
2014-09-15,11.398,11.422,11.36,11.391,457837,0
2014-09-16,11.36,11.471,11.36,11.391,519261,0
2014-09-17,11.374,11.406,11.36,11.382,388728,0
2014-09-18,11.382,11.382,11.352,11.36,389354,0
2014-09-19,11.391,11.465,11.36,11.398,544061,0
2014-09-22,11.391,11.406,11.295,11.304,413348,0
2014-09-23,11.283,11.374,11.258,11.36,431887,0
2014-09-24,11.36,11.374,11.333,11.374,305188,0
2014-09-25,11.342,11.36,11.241,11.249,379693,0
2014-09-26,11.217,11.233,11.123,11.197,386623,0
2014-09-29,11.157,11.211,11.147,11.211,388099,0
2014-09-30,11.211,11.317,11.181,11.295,500286,0
2014-10-01,11.241,11.295,11.225,11.295,398881,0
2014-10-02,11.258,11.366,11.189,11.342,503683,0
2014-10-03,11.36,11.374,11.304,11.352,348104,0
2014-10-06,11.406,11.422,11.324,11.382,346477,0
2014-10-07,11.324,11.391,11.324,11.382,248218,0
2014-10-08,11.343,11.424,11.325,11.392,409086,0
2014-10-09,11.353,11.375,11.225,11.288,462292,0
2014-10-10,11.267,11.318,11.225,11.233,244229,0
2014-10-13,11.233,11.274,11.122,11.122,428857,0
2014-10-14,11.103,11.157,11.007,11.04,536651,0
2014-10-15,10.948,10.948,10.815,10.859,814619,0
2014-10-16,10.83,11.049,10.781,11.049,539671,0
2014-10-17,11.049,11.157,11.04,11.118,682374,0
2014-10-20,11.122,11.217,11.118,11.217,533950,0
2014-10-21,11.241,11.353,11.217,11.353,529864,0
2014-10-22,11.392,11.414,11.366,11.408,488382,0
2014-10-23,11.366,11.45,11.366,11.45,469778,0
2014-10-24,11.432,11.501,11.432,11.482,246597,0
2014-10-27,11.466,11.482,11.436,11.466,521642,0
2014-10-28,11.45,11.482,11.444,11.474,303738,0
2014-10-29,11.458,11.555,11.432,11.432,472464,0
2014-10-30,11.414,11.492,11.4,11.4,454381,0
2014-10-31,11.436,11.561,11.436,11.466,543723,0
2014-11-03,11.492,11.509,11.444,11.474,398595,0
2014-11-04,11.444,11.474,11.414,11.466,283341,0
2014-11-05,11.466,11.482,11.444,11.444,356622,0
2014-11-06,11.414,11.432,11.375,11.414,447285,0
2014-11-07,11.408,11.466,11.392,11.466,313018,0
2014-11-10,11.437,11.468,11.376,11.425,326152,0
2014-11-11,11.401,11.437,11.401,11.437,257716,0
2014-11-12,11.437,11.484,11.385,11.385,430803,0
2014-11-13,11.376,11.425,11.335,11.344,457746,0
2014-11-14,11.344,11.376,11.274,11.313,402427,0
2014-11-17,11.241,11.288,11.233,11.259,337942,0
2014-11-18,11.241,11.283,11.233,11.259,608929,0
2014-11-19,11.295,11.305,11.259,11.267,296363,0
2014-11-20,11.283,11.318,11.25,11.288,597496,0
2014-11-21,11.295,11.325,11.173,11.211,1270389,0
2014-11-24,11.211,11.25,11.204,11.204,588404,0
2014-11-25,11.196,11.295,11.196,11.259,336767,0
2014-11-26,11.25,11.267,11.233,11.25,603031,0
2014-11-28,11.241,11.367,11.241,11.367,212757,0
2014-12-01,11.274,11.283,11.217,11.225,541482,0
2014-12-02,11.225,11.225,11.165,11.211,571541,0
2014-12-03,11.211,11.283,11.18,11.283,667151,0
2014-12-04,11.259,11.259,11.196,11.233,466759,0
2014-12-05,11.18,11.225,11.146,11.204,485449,0
2014-12-08,11.204,11.204,11.063,11.085,550172,0
2014-12-09,11.023,11.057,10.991,11.04,832841,0
2014-12-10,10.975,10.998,10.946,10.959,710398,0
2014-12-11,10.953,10.998,10.937,10.953,602809,0
2014-12-12,10.895,10.929,10.8,10.895,798121,0
2014-12-15,10.864,10.88,10.73,10.739,808008,0
2014-12-16,10.643,10.706,10.547,10.668,1033190,0
2014-12-17,10.668,10.849,10.651,10.834,1126397,0
2014-12-18,10.895,11.014,10.842,11.006,1031238,0
2014-12-19,11.014,11.057,10.982,10.998,589865,0
2014-12-22,10.959,11.006,10.864,10.968,752637,0
2014-12-23,10.946,11.04,10.903,10.975,807982,0
2014-12-24,10.959,10.991,10.937,10.991,367590,0
2014-12-26,10.959,11.023,10.946,11.023,849297,0
2014-12-29,10.959,11.031,10.946,10.968,964040,0
2014-12-30,10.946,10.982,10.88,10.982,1190998,0
2014-12-31,10.937,11.175,10.903,11.175,1774776,0
2015-01-02,11.158,11.158,11.04,11.139,388711,0
2015-01-05,11.103,11.119,11.014,11.119,344214,0
2015-01-06,11.119,11.132,11.063,11.123,431923,0
2015-01-07,11.132,11.148,11.057,11.123,468288,0
2015-01-08,11.125,11.201,11.125,11.169,395593,0
2015-01-09,11.183,11.246,11.134,11.246,324979,0
2015-01-12,11.246,11.255,11.183,11.214,355859,0
2015-01-13,11.214,11.229,11.176,11.201,246122,0
2015-01-14,11.16,11.192,11.134,11.16,503114,0
2015-01-15,11.183,11.183,11.095,11.16,271598,0
2015-01-16,11.141,11.192,11.049,11.169,562171,0
2015-01-20,11.229,11.265,11.119,11.201,554023,0
2015-01-21,11.192,11.221,11.169,11.214,345338,0
2015-01-22,11.221,11.255,11.183,11.239,346934,0
2015-01-23,11.229,11.265,11.221,11.246,316745,0
2015-01-26,11.246,11.265,11.207,11.246,435134,0
2015-01-27,11.201,11.255,11.169,11.201,365050,0
2015-01-28,11.214,11.239,11.15,11.183,448250,0
2015-01-29,11.134,11.271,11.125,11.214,419733,0
2015-01-30,11.207,11.239,11.169,11.169,367435,0
2015-02-02,11.192,11.207,11.141,11.176,396304,0
2015-02-03,11.192,11.302,11.192,11.302,378800,0
2015-02-04,11.28,11.352,11.239,11.352,312771,0
2015-02-05,11.317,11.383,11.265,11.375,439047,0
2015-02-06,11.375,11.408,11.317,11.408,490533,0
2015-02-09,11.392,11.408,11.317,11.375,496997,0
2015-02-10,11.367,11.416,11.361,11.409,354896,0
2015-02-11,11.367,11.394,11.317,11.334,324295,0
2015-02-12,11.367,11.409,11.343,11.361,333662,0
2015-02-13,11.402,11.433,11.353,11.385,215838,0
2015-02-17,11.361,11.385,11.281,11.303,375674,0
2015-02-18,11.287,11.376,11.287,11.311,418033,0
2015-02-19,11.353,11.416,11.317,11.367,538038,0
2015-02-20,11.367,11.416,11.343,11.416,274971,0
2015-02-23,11.416,11.506,11.402,11.425,362362,0
2015-02-24,11.425,11.599,11.416,11.599,486514,0
2015-02-25,11.599,11.624,11.506,11.553,369013,0
2015-02-26,11.523,11.559,11.497,11.529,310154,0
2015-02-27,11.506,11.592,11.506,11.592,314876,0
2015-03-02,11.592,11.617,11.553,11.592,296589,0
2015-03-03,11.553,11.592,11.479,11.537,574869,0
2015-03-04,11.497,11.583,11.497,11.553,241903,0
2015-03-05,11.537,11.576,11.529,11.576,245644,0
2015-03-06,11.553,11.576,11.506,11.576,348906,0
2015-03-09,11.576,11.599,11.529,11.546,339829,0
2015-03-10,11.584,11.626,11.522,11.524,420815,0
2015-03-11,11.548,11.66,11.498,11.594,471978,0
2015-03-12,11.569,11.626,11.507,11.516,351758,0
2015-03-13,11.561,11.561,11.438,11.438,353613,0
2015-03-16,11.498,11.516,11.446,11.463,391833,0
2015-03-17,11.434,11.47,11.417,11.454,348912,0
2015-03-18,11.463,11.488,11.434,11.47,333079,0
2015-03-19,11.507,11.561,11.438,11.479,442417,0
2015-03-20,11.47,11.524,11.463,11.498,343962,0
2015-03-23,11.516,11.577,11.488,11.569,292760,0
2015-03-24,11.561,11.577,11.507,11.569,326897,0
2015-03-25,11.569,11.601,11.561,11.594,287190,0
2015-03-26,11.577,11.61,11.548,11.561,315395,0
2015-03-27,11.561,11.584,11.555,11.561,170437,0
2015-03-30,11.561,11.584,11.548,11.577,294612,0
2015-03-31,11.577,11.667,11.561,11.635,407708,0
2015-04-01,11.61,11.65,11.584,11.626,319104,0
2015-04-02,11.577,11.626,11.569,11.594,428815,0
2015-04-06,11.594,11.66,11.584,11.66,282866,0
2015-04-07,11.667,11.717,11.65,11.683,298859,0
2015-04-08,11.683,11.732,11.675,11.724,269758,0
2015-04-09,11.774,11.789,11.726,11.765,306430,0
2015-04-10,11.765,11.789,11.692,11.718,325707,0
2015-04-13,11.684,11.726,11.676,11.726,314532,0
2015-04-14,11.726,11.755,11.7,11.726,221681,0
2015-04-15,11.75,11.823,11.726,11.734,413849,0
2015-04-16,11.734,11.781,11.734,11.781,222872,0
2015-04-17,11.765,11.789,11.718,11.75,344869,0
2015-04-20,11.805,11.823,11.75,11.755,488170,0
2015-04-21,11.774,11.856,11.765,11.856,392869,0
2015-04-22,11.847,11.879,11.815,11.879,368200,0
2015-04-23,11.888,11.904,11.847,11.888,416471,0
2015-04-24,11.871,11.938,11.871,11.938,261615,0
2015-04-27,11.928,11.946,11.805,11.805,410574,0
2015-04-28,11.84,11.871,11.815,11.847,281560,0
2015-04-29,11.832,11.92,11.832,11.879,318586,0
2015-04-30,11.84,11.911,11.815,11.871,338357,0
2015-05-01,11.871,11.962,11.847,11.962,389210,0
2015-05-04,11.911,11.928,11.832,11.871,585099,0
2015-05-05,11.871,11.879,11.805,11.823,454545,0
2015-05-06,11.823,11.832,11.734,11.774,564281,0
2015-05-07,11.735,11.807,11.727,11.735,401325,0
2015-05-08,11.757,11.817,11.742,11.767,409518,0
2015-05-11,11.742,11.75,11.662,11.701,417445,0
2015-05-12,11.61,11.701,11.497,11.701,517292,0
2015-05-13,11.652,11.727,11.627,11.693,342353,0
2015-05-14,11.719,11.757,11.693,11.693,310005,0
2015-05-15,11.719,11.791,11.71,11.742,208872,0
2015-05-18,11.783,11.834,11.735,11.757,464793,0
2015-05-19,11.75,11.791,11.742,11.757,325912,0
2015-05-20,11.783,11.791,11.742,11.767,191762,0
2015-05-21,11.75,11.791,11.636,11.693,784398,0
2015-05-22,11.71,11.719,11.61,11.644,388299,0
2015-05-26,11.627,11.693,11.618,11.693,400153,0
2015-05-27,11.662,11.684,11.644,11.684,415493,0
2015-05-28,11.662,11.684,11.652,11.669,317446,0
2015-05-29,11.644,11.684,11.595,11.595,364882,0
2015-06-01,11.636,11.644,11.602,11.644,340688,0
2015-06-02,11.636,11.701,11.602,11.701,341093,0
2015-06-03,11.684,11.719,11.627,11.677,456102,0
2015-06-04,11.644,11.677,11.577,11.644,528910,0
2015-06-05,11.636,11.636,11.53,11.585,527567,0
2015-06-08,11.569,11.602,11.487,11.548,642445,0
2015-06-09,11.55,11.587,11.446,11.54,701238,0
2015-06-10,11.525,11.57,11.446,11.54,567567,0
2015-06-11,11.516,11.55,11.408,11.446,615727,0
2015-06-12,11.438,11.438,11.359,11.374,534411,0
2015-06-15,11.374,11.433,11.321,11.359,561650,0
2015-06-16,11.34,11.438,11.321,11.433,382223,0
2015-06-17,11.399,11.479,11.349,11.454,464674,0
2015-06-18,11.479,11.525,11.374,11.374,530658,0
2015-06-19,11.399,11.454,11.399,11.438,277498,0
2015-06-22,11.416,11.446,11.399,11.438,265753,0
2015-06-23,11.438,11.507,11.408,11.433,298667,0
2015-06-24,11.391,11.446,11.382,11.446,302678,0
2015-06-25,11.425,11.454,11.359,11.359,337549,0
2015-06-26,11.34,11.374,11.185,11.203,482833,0
2015-06-29,11.193,11.193,11.085,11.118,593130,0
2015-06-30,11.123,11.446,11.123,11.123,573857,0
2015-07-01,11.231,11.321,11.215,11.321,419149,0
2015-07-02,11.284,11.374,11.274,11.374,358979,0
2015-07-06,11.33,11.382,11.289,11.366,229676,0
2015-07-07,11.34,11.382,11.274,11.382,310065,0
2015-07-08,11.34,11.374,11.215,11.309,320236,0
2015-07-09,11.341,11.361,11.31,11.351,312209,0
2015-07-10,11.332,11.41,11.332,11.384,317498,0
2015-07-13,11.402,11.427,11.322,11.351,298146,0
2015-07-14,11.366,11.384,11.285,11.285,344106,0
2015-07-15,11.316,11.361,11.291,11.316,289993,0
2015-07-16,11.341,11.44,11.341,11.435,322782,0
2015-07-17,11.41,11.44,11.332,11.402,467348,0
2015-07-20,11.419,11.465,11.361,11.402,488023,0
2015-07-21,11.366,11.384,11.31,11.361,445719,0
2015-07-22,11.341,11.351,11.301,11.341,211745,0
2015-07-23,11.351,11.361,11.285,11.316,393925,0
2015-07-24,11.224,11.275,11.194,11.232,433340,0
2015-07-27,11.21,11.21,11.109,11.133,421324,0
2015-07-28,11.118,11.186,11.118,11.149,417119,0
2015-07-29,11.149,11.232,11.149,11.224,360274,0
2015-07-30,11.224,11.267,11.176,11.21,393443,0
2015-07-31,11.224,11.301,11.216,11.275,298866,0
2015-08-03,11.275,11.384,11.267,11.384,321622,0
2015-08-04,11.366,11.393,11.285,11.322,318937,0
2015-08-05,11.291,11.322,11.26,11.26,364005,0
2015-08-06,11.232,11.285,11.168,11.168,358123,0
2015-08-07,11.168,11.232,11.168,11.176,246832,0
2015-08-10,11.186,11.251,11.186,11.224,326387,0
2015-08-11,11.226,11.234,11.124,11.15,362182,0
2015-08-12,11.102,11.169,11.093,11.16,355415,0
2015-08-13,11.124,11.204,11.11,11.119,338956,0
2015-08-14,11.093,11.195,11.076,11.195,258211,0
2015-08-17,11.187,11.187,11.076,11.085,270136,0
2015-08-18,11.11,11.16,11.11,11.134,301504,0
2015-08-19,11.11,11.204,11.11,11.204,320111,0
2015-08-20,11.195,11.277,11.15,11.15,530856,0
2015-08-21,11.119,11.169,11.042,11.067,468122,0
2015-08-24,10.48,11,9.2231,10.833,935482,0
2015-08-25,10.908,10.991,10.866,10.975,477541,0
2015-08-26,10.952,11.067,10.952,11.052,411111,0
2015-08-27,11.052,11.15,11.026,11.15,370204,0
2015-08-28,11.093,11.187,11.093,11.16,276459,0
2015-08-31,11.16,11.169,10.983,10.983,393938,0
2015-09-01,10.898,11.11,10.898,11.093,319991,0
2015-09-02,11.134,11.226,11.093,11.226,351835,0
2015-09-03,11.234,11.234,11.134,11.187,332516,0
2015-09-04,11.102,11.169,11.102,11.169,187488,0
2015-09-08,11.169,11.262,11.15,11.253,291369,0
2015-09-09,11.254,11.254,10.991,11.035,942520,0
2015-09-10,10.942,11.076,10.841,10.991,1979499,0
2015-09-11,10.967,11.042,10.951,10.951,689579,0
2015-09-14,10.889,10.959,10.872,10.872,449896,0
2015-09-15,10.856,10.898,10.831,10.881,709227,0
2015-09-16,10.849,10.915,10.825,10.849,453214,0
2015-09-17,10.806,10.999,10.78,10.999,441397,0
2015-09-18,10.967,11.11,10.925,11.007,478895,0
2015-09-21,10.982,11.052,10.951,10.967,271642,0
2015-09-22,10.856,11.007,10.856,10.974,386215,0
2015-09-23,10.974,11.026,10.864,10.933,562407,0
2015-09-24,10.864,10.907,10.816,10.864,421304,0
2015-09-25,10.925,10.925,10.825,10.825,308332,0
2015-09-28,10.788,10.825,10.673,10.688,418005,0
2015-09-29,10.673,10.703,10.611,10.611,345501,0
2015-09-30,10.645,10.711,10.619,10.711,470136,0
2015-10-01,10.663,10.681,10.596,10.645,387163,0
2015-10-02,10.534,10.603,10.475,10.579,496764,0
2015-10-05,10.596,10.663,10.57,10.628,581527,0
2015-10-06,10.611,10.788,10.603,10.688,743553,0
2015-10-07,10.78,10.864,10.747,10.816,766116,0
2015-10-08,10.843,11.114,10.808,10.976,725202,0
2015-10-09,11.055,11.232,11.021,11.208,761129,0
2015-10-12,11.192,11.242,10.976,10.984,880635,0
2015-10-13,10.993,11.055,10.928,10.984,472627,0
2015-10-14,10.945,11.002,10.874,10.918,411920,0
2015-10-15,10.945,11.03,10.883,11.011,613179,0
2015-10-16,10.953,11.03,10.936,11.03,437043,0
2015-10-19,11.038,11.13,11.021,11.089,490097,0
2015-10-20,11.104,11.251,11.07,11.242,792836,0
2015-10-21,11.208,11.232,11.156,11.192,368117,0
2015-10-22,11.201,11.324,11.165,11.201,495757,0
2015-10-23,11.26,11.324,11.201,11.201,345925,0
2015-10-26,11.174,11.275,11.174,11.208,291091,0
2015-10-27,11.183,11.291,11.156,11.267,558812,0
2015-10-28,11.242,11.324,11.242,11.275,369176,0
2015-10-29,11.251,11.291,11.223,11.275,320564,0
2015-10-30,11.267,11.362,11.251,11.354,365535,0
2015-11-02,11.354,11.354,11.317,11.334,318698,0
2015-11-03,11.31,11.317,11.26,11.26,317310,0
2015-11-04,11.291,11.317,11.183,11.192,434117,0
2015-11-05,11.232,11.251,11.165,11.232,317510,0
2015-11-06,11.232,11.232,11.139,11.201,286394,0
2015-11-09,11.215,11.223,11.021,11.089,498090,0
2015-11-10,11.047,11.122,10.985,11.072,331687,0
2015-11-11,11.116,11.116,11.03,11.03,205280,0
2015-11-12,10.994,11.063,10.976,11.039,342292,0
2015-11-13,10.994,11.039,10.962,10.962,227184,0
2015-11-16,10.985,11.039,10.953,10.985,356972,0
2015-11-17,10.962,10.985,10.9,10.936,374915,0
2015-11-18,10.9,10.962,10.874,10.945,545242,0
2015-11-19,10.909,11.012,10.858,11.012,472895,0
2015-11-20,11.012,11.047,10.883,10.945,1125554,0
2015-11-23,10.918,10.962,10.883,10.918,471143,0
2015-11-24,10.866,10.953,10.866,10.936,390504,0
2015-11-25,10.9,10.97,10.89,10.945,399844,0
2015-11-27,10.97,10.985,10.936,10.953,100195,0
2015-11-30,10.985,10.994,10.89,10.89,429440,0
2015-12-01,10.928,10.976,10.89,10.953,493962,0
2015-12-02,10.945,10.985,10.945,10.945,436297,0
2015-12-03,10.928,10.976,10.918,10.97,363616,0
2015-12-04,10.945,11.09,10.945,11.072,501672,0
2015-12-07,11.09,11.09,10.97,10.97,442485,0
2015-12-08,10.883,11.003,10.883,10.97,410853,0
2015-12-09,10.825,10.936,10.755,10.763,535341,0
2015-12-10,10.695,10.788,10.661,10.702,477787,0
2015-12-11,10.643,10.68,10.47,10.538,1032700,0
2015-12-14,10.498,10.517,10.317,10.394,706202,0
2015-12-15,10.429,10.566,10.429,10.48,761479,0
2015-12-16,10.48,10.687,10.48,10.68,1002992,0
2015-12-17,10.617,10.798,10.556,10.788,590447,0
2015-12-18,10.72,10.936,10.687,10.77,711264,0
2015-12-21,10.77,10.825,10.763,10.763,595340,0
2015-12-22,10.729,10.817,10.729,10.798,626644,0
2015-12-23,10.832,10.945,10.832,10.874,477669,0
2015-12-24,10.858,10.962,10.858,10.918,280810,0
2015-12-28,10.842,10.909,10.803,10.85,585471,0
2015-12-29,10.842,10.866,10.747,10.807,666426,0
2015-12-30,10.763,10.825,10.763,10.788,628548,0
2015-12-31,10.788,10.953,10.755,10.953,580414,0
2016-01-04,10.874,10.874,10.763,10.78,483218,0
2016-01-05,10.842,10.962,10.825,10.9,398580,0
2016-01-06,10.817,10.945,10.817,10.9,431743,0
2016-01-07,10.832,10.9,10.817,10.85,620276,0
2016-01-08,10.85,10.879,10.832,10.832,330195,0
2016-01-11,10.832,10.874,10.71,10.807,644083,0
2016-01-12,10.834,10.876,10.74,10.771,404263,0
2016-01-13,10.809,10.852,10.643,10.643,458174,0
2016-01-14,10.626,10.696,10.593,10.608,490291,0
2016-01-15,10.523,10.608,10.497,10.538,564593,0
2016-01-19,10.538,10.565,10.35,10.384,737876,0
2016-01-20,10.229,10.289,10.063,10.281,1017107,0
2016-01-21,10.247,10.489,10.247,10.393,963161,0
2016-01-22,10.417,10.497,10.393,10.453,571526,0
2016-01-25,10.427,10.46,10.375,10.409,382203,0
2016-01-26,10.409,10.626,10.404,10.626,416316,0
2016-01-27,10.555,10.651,10.547,10.584,378975,0
2016-01-28,10.593,10.703,10.55,10.661,322545,0
2016-01-29,10.626,10.74,10.626,10.671,456408,0
2016-02-01,10.651,10.721,10.602,10.711,323950,0
2016-02-02,10.68,10.698,10.603,10.688,246463,0
2016-02-03,10.68,10.696,10.634,10.688,227058,0
2016-02-04,10.661,10.688,10.602,10.651,285754,0
2016-02-05,10.593,10.618,10.555,10.584,195001,0
2016-02-08,10.547,10.555,10.35,10.367,475781,0
2016-02-09,10.315,10.402,10.315,10.386,425686,0
2016-02-10,10.386,10.419,10.359,10.368,292342,0
2016-02-11,10.289,10.328,10.183,10.201,292496,0
2016-02-12,10.229,10.296,10.211,10.255,282290,0
2016-02-16,10.264,10.402,10.264,10.386,399434,0
2016-02-17,10.368,10.54,10.359,10.54,434135,0
2016-02-18,10.525,10.587,10.443,10.482,484707,0
2016-02-19,10.438,10.54,10.386,10.519,287480,0
2016-02-22,10.587,10.647,10.559,10.597,393354,0
2016-02-23,10.559,10.647,10.54,10.612,300434,0
2016-02-24,10.559,10.647,10.54,10.637,255526,0
2016-02-25,10.612,10.707,10.603,10.684,328295,0
2016-02-26,10.692,10.745,10.656,10.745,228435,0
2016-02-29,10.707,10.824,10.707,10.824,263674,0
2016-03-01,10.84,10.936,10.805,10.89,488037,0
2016-03-02,10.918,10.928,10.873,10.928,263359,0
2016-03-03,10.909,11.032,10.882,11.032,342665,0
2016-03-04,11.024,11.119,11.004,11.11,235958,0
2016-03-07,11.084,11.119,11.04,11.102,330760,0
2016-03-08,11.102,11.11,11.058,11.058,204242,0
2016-03-09,11.112,11.202,11.098,11.184,263031,0
2016-03-10,11.209,11.225,11.103,11.174,309485,0
2016-03-11,11.174,11.271,11.174,11.271,325266,0
2016-03-14,11.287,11.35,11.225,11.306,837622,0
2016-03-15,11.313,11.35,11.263,11.35,662183,0
2016-03-16,11.34,11.453,11.33,11.437,555703,0
2016-03-17,11.499,11.511,11.453,11.499,673413,0
2016-03-18,11.546,11.568,11.518,11.528,422516,0
2016-03-21,11.553,11.63,11.546,11.596,509081,0
2016-03-22,11.612,11.64,11.559,11.63,309409,0
2016-03-23,11.586,11.621,11.536,11.596,212176,0
2016-03-24,11.568,11.568,11.453,11.479,323144,0
2016-03-28,11.471,11.489,11.35,11.367,365285,0
2016-03-29,11.403,11.444,11.367,11.394,349438,0
2016-03-30,11.411,11.528,11.411,11.528,281418,0
2016-03-31,11.489,11.603,11.479,11.596,409549,0
2016-04-01,11.553,11.63,11.518,11.621,382033,0
2016-04-04,11.603,11.621,11.518,11.559,306285,0
2016-04-05,11.546,11.559,11.444,11.528,348256,0
2016-04-06,11.536,11.598,11.499,11.568,294023,0
2016-04-07,11.472,11.51,11.438,11.5,363396,0
2016-04-08,11.555,11.579,11.431,11.445,482319,0
2016-04-11,11.49,11.547,11.445,11.48,368498,0
2016-04-12,11.472,11.561,11.445,11.51,650663,0
2016-04-13,11.561,11.614,11.51,11.598,397643,0
2016-04-14,11.588,11.622,11.555,11.579,169462,0
2016-04-15,11.529,11.605,11.49,11.588,393765,0
2016-04-18,11.622,11.792,11.588,11.642,542326,0
2016-04-19,11.678,11.703,11.632,11.703,379509,0
2016-04-20,11.703,11.748,11.696,11.722,390128,0
2016-04-21,11.739,11.819,11.722,11.756,526319,0
2016-04-22,11.73,11.882,11.696,11.882,460779,0
2016-04-25,11.792,11.864,11.756,11.864,302440,0
2016-04-26,11.854,11.873,11.739,11.792,366801,0
2016-04-27,11.801,11.828,11.775,11.801,270024,0
2016-04-28,11.775,11.828,11.739,11.739,290968,0
2016-04-29,11.722,11.845,11.722,11.845,322235,0
2016-05-02,11.828,11.854,11.81,11.838,401731,0
2016-05-03,11.828,11.873,11.748,11.784,373802,0
2016-05-04,11.756,11.838,11.748,11.766,304854,0
2016-05-05,11.801,11.801,11.686,11.713,447711,0
2016-05-06,11.678,11.722,11.614,11.686,373779,0
2016-05-09,11.686,11.701,11.632,11.686,349073,0
2016-05-10,11.705,11.758,11.705,11.758,331877,0
2016-05-11,11.715,11.794,11.688,11.697,413756,0
2016-05-12,11.705,11.768,11.705,11.75,265519,0
2016-05-13,11.724,11.794,11.724,11.758,448927,0
2016-05-16,11.787,11.839,11.769,11.839,385657,0
2016-05-17,11.813,11.839,11.787,11.839,282611,0
2016-05-18,11.787,11.903,11.787,11.857,429416,0
2016-05-19,11.847,11.847,11.623,11.623,678931,0
2016-05-20,11.697,11.787,11.671,11.715,356755,0
2016-05-23,11.75,11.826,11.75,11.803,281264,0
2016-05-24,11.839,11.839,11.758,11.768,649139,0
2016-05-25,11.75,11.831,11.75,11.813,317565,0
2016-05-26,11.803,11.857,11.803,11.857,287318,0
2016-05-27,11.866,11.894,11.839,11.857,244492,0
2016-05-31,11.847,11.911,11.839,11.839,243544,0
2016-06-01,11.847,11.92,11.839,11.911,259625,0
2016-06-02,11.911,11.911,11.839,11.866,343701,0
2016-06-03,11.866,11.928,11.847,11.903,549902,0
2016-06-06,11.911,11.964,11.903,11.92,383821,0
2016-06-07,11.911,12.009,11.911,11.999,538477,0
2016-06-08,12.009,12.099,11.992,12.099,507974,0
2016-06-09,12.128,12.128,12.064,12.128,365656,0
2016-06-10,12.101,12.119,12.046,12.083,176424,0
2016-06-13,12.02,12.073,12,12.028,214556,0
2016-06-14,11.984,12.01,11.928,12,273930,0
2016-06-15,11.974,12.046,11.938,11.938,365906,0
2016-06-16,11.928,12.02,11.903,12.01,259552,0
2016-06-17,12.01,12.02,11.956,11.974,152523,0
2016-06-20,12.083,12.179,12,12.02,311353,0
2016-06-21,12.028,12.073,11.965,11.974,413932,0
2016-06-22,12.01,12.073,11.983,12.073,308012,0
2016-06-23,12.119,12.153,12.083,12.119,263465,0
2016-06-24,11.894,12.092,11.83,12,359648,0
2016-06-27,11.956,11.984,11.74,11.794,547539,0
2016-06-28,11.884,11.947,11.857,11.857,447046,0
2016-06-29,11.928,11.992,11.903,11.903,408311,0
2016-06-30,12.02,12.101,11.947,12.101,314665,0
2016-07-01,12.083,12.145,12.073,12.083,267190,0
2016-07-05,12.036,12.083,11.956,11.956,551579,0
2016-07-06,11.974,12.064,11.956,12.055,328514,0
2016-07-07,12.094,12.192,12.066,12.112,329167,0
2016-07-08,12.121,12.239,12.121,12.165,310365,0
2016-07-11,12.192,12.23,12.156,12.156,271597,0
2016-07-12,12.23,12.258,12.156,12.172,323771,0
2016-07-13,12.211,12.249,12.156,12.192,448247,0
2016-07-14,12.239,12.346,12.211,12.309,519186,0
2016-07-15,12.275,12.309,12.182,12.249,350163,0
2016-07-18,12.291,12.384,12.245,12.384,401908,0
2016-07-19,12.366,12.404,12.258,12.268,222728,0
2016-07-20,12.309,12.413,12.287,12.413,320268,0
2016-07-21,12.43,12.472,12.394,12.43,438184,0
2016-07-22,12.43,12.5,12.394,12.472,257934,0
2016-07-25,12.5,12.507,12.356,12.463,381821,0
2016-07-26,12.421,12.509,12.421,12.472,364645,0
2016-07-27,12.481,12.481,12.366,12.384,321293,0
2016-07-28,12.413,12.491,12.384,12.481,291517,0
2016-07-29,12.481,12.547,12.447,12.547,312481,0
2016-08-01,12.51,12.54,12.455,12.5,324671,0
2016-08-02,12.491,12.5,12.275,12.291,437525,0
2016-08-03,12.318,12.413,12.284,12.413,170769,0
2016-08-04,12.43,12.463,12.384,12.404,248685,0
2016-08-05,12.455,12.463,12.413,12.43,266393,0
2016-08-08,12.463,12.491,12.395,12.438,307471,0
2016-08-09,12.493,12.531,12.448,12.531,360222,0
2016-08-10,12.521,12.521,12.448,12.474,395823,0
2016-08-11,12.493,12.54,12.44,12.465,313758,0
2016-08-12,12.465,12.565,12.465,12.483,445178,0
2016-08-15,12.521,12.605,12.521,12.56,537310,0
2016-08-16,12.596,12.631,12.577,12.612,318782,0
2016-08-17,12.612,12.658,12.57,12.629,300701,0
2016-08-18,12.668,12.786,12.639,12.686,382255,0
2016-08-19,12.686,12.715,12.629,12.649,316134,0
2016-08-22,12.649,12.686,12.629,12.686,294270,0
2016-08-23,12.696,12.696,12.658,12.658,251095,0
2016-08-24,12.686,12.691,12.651,12.676,215866,0
2016-08-25,12.686,12.732,12.658,12.715,308796,0
2016-08-26,12.715,12.751,12.676,12.676,330122,0
2016-08-29,12.686,12.777,12.658,12.732,369936,0
2016-08-30,12.76,12.76,12.706,12.751,311703,0
2016-08-31,12.76,12.777,12.715,12.715,293375,0
2016-09-01,12.751,12.751,12.621,12.621,371592,0
2016-09-02,12.639,12.658,12.405,12.502,1264704,0
2016-09-06,12.493,12.502,12.385,12.493,1180355,0
2016-09-07,12.502,12.605,12.474,12.605,401196,0
2016-09-08,12.626,12.683,12.575,12.655,382426,0
2016-09-09,12.618,12.618,12.348,12.461,409199,0
2016-09-12,12.37,12.436,12.332,12.419,407561,0
2016-09-13,12.39,12.409,12.253,12.279,728753,0
2016-09-14,12.288,12.37,12.27,12.352,386827,0
2016-09-15,12.352,12.47,12.332,12.453,322616,0
2016-09-16,12.419,12.419,12.342,12.38,235784,0
2016-09-19,12.436,12.537,12.306,12.352,415819,0
2016-09-20,12.409,12.556,12.39,12.47,493299,0
2016-09-21,12.489,12.593,12.453,12.593,372629,0
2016-09-22,12.636,12.655,12.556,12.574,320121,0
2016-09-23,12.546,12.593,12.478,12.518,251524,0
2016-09-26,12.537,12.537,12.489,12.518,280573,0
2016-09-27,12.518,12.546,12.489,12.489,213635,0
2016-09-28,12.527,12.655,12.499,12.655,255977,0
2016-09-29,12.61,12.626,12.479,12.508,245808,0
2016-09-30,12.508,12.693,12.508,12.61,344991,0
2016-10-03,12.61,12.636,12.527,12.636,363282,0
2016-10-04,12.593,12.618,12.556,12.574,228170,0
2016-10-05,12.618,12.618,12.499,12.518,287928,0
2016-10-06,12.47,12.513,12.419,12.453,420948,0
2016-10-07,12.489,12.499,12.428,12.499,267509,0
2016-10-10,12.518,12.602,12.499,12.602,234180,0
2016-10-11,12.633,12.633,12.458,12.533,291206,0
2016-10-12,12.495,12.533,12.45,12.458,202453,0
2016-10-13,12.432,12.485,12.405,12.405,290942,0
2016-10-14,12.423,12.514,12.405,12.441,240439,0
2016-10-17,12.466,12.514,12.283,12.302,292210,0
2016-10-18,12.405,12.405,12.283,12.302,307206,0
2016-10-19,12.328,12.495,12.322,12.495,256570,0
2016-10-20,12.514,12.633,12.395,12.414,340099,0
2016-10-21,12.405,12.458,12.405,12.458,203589,0
2016-10-24,12.504,12.514,12.45,12.495,258920,0
2016-10-25,12.495,12.552,12.45,12.458,283092,0
2016-10-26,12.476,12.538,12.45,12.504,210560,0
2016-10-27,12.514,12.533,12.45,12.45,207792,0
2016-10-28,12.466,12.476,12.432,12.432,158910,0
2016-10-31,12.441,12.476,12.309,12.309,391710,0
2016-11-01,12.309,12.357,12.228,12.283,300138,0
2016-11-02,12.237,12.237,12.135,12.144,473335,0
2016-11-03,12.135,12.209,12.135,12.209,284333,0
2016-11-04,12.19,12.209,12.144,12.153,262872,0
2016-11-07,12.2,12.292,12.2,12.273,381650,0
2016-11-08,12.247,12.366,12.218,12.337,266955,0
2016-11-09,12.205,12.298,12.205,12.271,226907,0
2016-11-10,12.298,12.298,12.066,12.094,515358,0
2016-11-11,12.094,12.121,11.981,12.037,533000,0
2016-11-14,12.028,12.075,11.944,11.971,428049,0
2016-11-15,11.971,12.158,11.971,12.158,357340,0
2016-11-16,12.224,12.224,12.107,12.167,476818,0
2016-11-17,12.167,12.245,12.139,12.224,239414,0
2016-11-18,12.243,12.253,12.148,12.186,289775,0
2016-11-21,12.121,12.392,12.121,12.364,354419,0
2016-11-22,12.364,12.42,12.334,12.392,293708,0
2016-11-23,12.392,12.439,12.334,12.42,167305,0
2016-11-25,12.402,12.474,12.364,12.411,90973,0
2016-11-28,12.42,12.483,12.411,12.457,264650,0
2016-11-29,12.447,12.493,12.418,12.483,176415,0
2016-11-30,12.512,12.521,12.382,12.42,322190,0
2016-12-01,12.402,12.416,12.279,12.325,285864,0
2016-12-02,12.325,12.411,12.325,12.411,147565,0
2016-12-05,12.447,12.607,12.439,12.588,756848,0
2016-12-06,12.598,12.765,12.56,12.765,624784,0
2016-12-07,12.8,12.81,12.727,12.792,465081,0
2016-12-08,12.817,12.817,12.675,12.685,365333,0
2016-12-09,12.723,12.807,12.705,12.797,384842,0
2016-12-12,12.844,12.844,12.743,12.752,501566,0
2016-12-13,12.762,12.789,12.667,12.714,470283,0
2016-12-14,12.675,12.743,12.625,12.628,526645,0
2016-12-15,12.583,12.62,12.545,12.565,765149,0
2016-12-16,12.611,12.685,12.592,12.657,579880,0
2016-12-19,12.714,12.779,12.675,12.733,410025,0
2016-12-20,12.723,12.752,12.638,12.638,514466,0
2016-12-21,12.62,12.685,12.62,12.657,372950,0
2016-12-22,12.657,12.705,12.638,12.695,363297,0
2016-12-23,12.675,12.705,12.648,12.657,414250,0
2016-12-27,12.657,12.705,12.648,12.667,533249,0
2016-12-28,12.675,12.779,12.667,12.779,725579,0
2016-12-29,12.789,12.817,12.705,12.807,400987,0
2016-12-30,12.779,12.912,12.779,12.864,444019,0
2017-01-03,12.882,12.93,12.779,12.779,681647,0
2017-01-04,12.807,12.892,12.779,12.797,688753,0
2017-01-05,12.762,12.912,12.762,12.844,718802,0
2017-01-06,12.826,12.976,12.817,12.967,366507,0
2017-01-09,12.967,13.032,12.94,13.032,290035,0
2017-01-10,12.995,13.08,12.985,13.051,350206,0
2017-01-11,13.019,13.039,12.918,12.918,357916,0
2017-01-12,12.954,13.009,12.849,12.859,670513,0
2017-01-13,12.878,13.068,12.878,13.068,377186,0
2017-01-17,13.058,13.125,13,13.039,443470,0
2017-01-18,13.077,13.151,13.058,13.115,303481,0
2017-01-19,13.115,13.117,13.029,13.058,314553,0
2017-01-20,13.096,13.161,13.053,13.058,522752,0
2017-01-23,13.087,13.151,13.087,13.133,239047,0
2017-01-24,13.115,13.209,13.115,13.209,440146,0
2017-01-25,13.237,13.275,13.17,13.237,484123,0
2017-01-26,13.218,13.302,13.218,13.275,501326,0
2017-01-27,13.285,13.294,13.17,13.237,265527,0
2017-01-30,13.257,13.302,13.209,13.302,515634,0
2017-01-31,13.228,13.312,13.151,13.312,526617,0
2017-02-01,13.302,13.302,13.209,13.302,273953,0
2017-02-02,13.266,13.321,13.228,13.321,398298,0
2017-02-03,13.302,13.34,13.285,13.331,344482,0
2017-02-06,13.331,13.359,13.312,13.349,257301,0
2017-02-07,13.349,13.427,13.34,13.427,311103,0
2017-02-08,13.387,13.427,13.369,13.417,196488,0
2017-02-09,13.434,13.479,13.405,13.434,323221,0
2017-02-10,13.414,13.479,13.404,13.424,281006,0
2017-02-13,13.479,13.508,13.327,13.355,520282,0
2017-02-14,13.327,13.517,13.213,13.442,513101,0
2017-02-15,13.451,13.489,13.365,13.489,382555,0
2017-02-16,13.47,13.47,13.337,13.337,325430,0
2017-02-17,13.318,13.479,13.213,13.479,403512,0
2017-02-21,13.414,13.461,13.29,13.414,526293,0
2017-02-22,13.404,13.461,13.308,13.424,370204,0
2017-02-23,13.424,13.47,13.384,13.442,271969,0
2017-02-24,13.384,13.461,13.381,13.451,302410,0
2017-02-27,13.451,13.461,13.414,13.442,202803,0
2017-02-28,13.442,13.47,13.424,13.47,322095,0
2017-03-01,13.461,13.526,13.442,13.517,617201,0
2017-03-02,13.451,13.489,13.424,13.424,264999,0
2017-03-03,13.414,13.526,13.405,13.526,229827,0
2017-03-06,13.498,13.498,13.434,13.498,263372,0
2017-03-07,13.451,13.479,13.414,13.461,320513,0
2017-03-08,13.442,13.442,13.308,13.318,388151,0
2017-03-09,13.277,13.296,13.028,13.162,850041,0
2017-03-10,13.162,13.219,12.99,13.18,764356,0
2017-03-13,13.239,13.277,13.18,13.18,369647,0
2017-03-14,13.162,13.162,13.038,13.106,287136,0
2017-03-15,13.133,13.372,13.067,13.296,463162,0
2017-03-16,13.324,13.343,13.18,13.259,284243,0
2017-03-17,13.259,13.381,13.229,13.381,181164,0
2017-03-20,13.372,13.431,13.296,13.431,292327,0
2017-03-21,13.421,13.435,13.229,13.229,418565,0
2017-03-22,13.115,13.287,13.115,13.277,546838,0
2017-03-23,13.268,13.302,13.152,13.18,551716,0
2017-03-24,13.19,13.268,13.19,13.268,214225,0
2017-03-27,13.259,13.259,13.143,13.21,161338,0
2017-03-28,13.21,13.287,13.21,13.219,239346,0
2017-03-29,13.259,13.324,13.229,13.287,282615,0
2017-03-30,13.277,13.315,13.219,13.219,439100,0
2017-03-31,13.229,13.277,13.21,13.21,480512,0
2017-04-03,13.19,13.259,13.19,13.249,377460,0
2017-04-04,13.21,13.239,13.133,13.21,459974,0
2017-04-05,13.259,13.287,13.229,13.287,342036,0
2017-04-06,13.296,13.296,13.248,13.259,254584,0
2017-04-07,13.229,13.362,13.229,13.287,224353,0
2017-04-10,13.334,13.477,13.296,13.459,273336,0
2017-04-11,13.431,13.488,13.362,13.381,271045,0
2017-04-12,13.372,13.431,13.352,13.372,313741,0
2017-04-13,13.401,13.411,13.343,13.343,227362,0
2017-04-17,13.362,13.469,13.345,13.381,204386,0
2017-04-18,13.401,13.45,13.315,13.431,245433,0
2017-04-19,13.421,13.44,13.382,13.391,200795,0
2017-04-20,13.431,13.515,13.324,13.401,299067,0
2017-04-21,13.362,13.401,13.305,13.401,318844,0
2017-04-24,13.45,13.46,13.334,13.381,221508,0
2017-04-25,13.381,13.421,13.372,13.381,292844,0
2017-04-26,13.411,13.594,13.381,13.594,368587,0
2017-04-27,13.545,13.548,13.44,13.44,236500,0
2017-04-28,13.488,13.564,13.478,13.564,225529,0
2017-05-01,13.497,13.535,13.478,13.478,216751,0
2017-05-02,13.478,13.525,13.45,13.45,258502,0
2017-05-03,13.45,13.525,13.44,13.525,286644,0
2017-05-04,13.507,13.545,13.45,13.545,304289,0
2017-05-05,13.507,13.564,13.497,13.564,185398,0
2017-05-08,13.525,13.584,13.525,13.564,200943,0
2017-05-09,13.555,13.575,13.469,13.516,234494,0
2017-05-10,13.478,13.525,13.469,13.525,163550,0
2017-05-11,13.469,13.497,13.431,13.497,203106,0
2017-05-12,13.478,13.488,13.431,13.46,219478,0
2017-05-15,13.478,13.535,13.46,13.469,262001,0
2017-05-16,13.478,13.498,13.451,13.46,194563,0
2017-05-17,13.391,13.45,13.295,13.381,329350,0
2017-05-18,13.351,13.431,13.323,13.431,318469,0
2017-05-19,13.391,13.478,13.381,13.381,280611,0
2017-05-22,13.401,13.44,13.361,13.391,270129,0
2017-05-23,13.391,13.516,13.381,13.46,241987,0
2017-05-24,13.46,13.555,13.44,13.507,245443,0
2017-05-25,13.516,13.605,13.469,13.469,258717,0
2017-05-26,13.478,13.555,13.478,13.507,184270,0
2017-05-30,13.488,13.555,13.485,13.507,208801,0
2017-05-31,13.516,13.545,13.44,13.44,172102,0
2017-06-01,13.469,13.488,13.44,13.478,248688,0
2017-06-02,13.478,13.545,13.469,13.516,200513,0
2017-06-05,13.497,13.565,13.497,13.555,131797,0
2017-06-06,13.555,13.575,13.507,13.555,225053,0
2017-06-07,13.525,13.555,13.44,13.478,240339,0
2017-06-08,13.489,13.508,13.431,13.45,231507,0
2017-06-09,13.46,13.479,13.391,13.431,315475,0
2017-06-12,13.44,13.47,13.391,13.47,342398,0
2017-06-13,13.431,13.45,13.371,13.411,393389,0
2017-06-14,13.45,13.586,13.44,13.586,357757,0
2017-06-15,13.517,13.586,13.508,13.556,244918,0
2017-06-16,13.566,13.586,13.517,13.586,254146,0
2017-06-19,13.596,13.654,13.576,13.645,285087,0
2017-06-20,13.615,13.654,13.576,13.654,180269,0
2017-06-21,13.606,13.625,13.489,13.489,282765,0
2017-06-22,13.526,13.586,13.46,13.508,211946,0
2017-06-23,13.526,13.526,13.489,13.508,154436,0
2017-06-26,13.508,13.526,13.445,13.526,253170,0
2017-06-27,13.526,13.536,13.421,13.479,177343,0
2017-06-28,13.489,13.508,13.44,13.508,215400,0
2017-06-29,13.508,13.508,13.401,13.489,288757,0
2017-06-30,13.46,13.701,13.46,13.701,371592,0
2017-07-03,13.673,13.721,13.635,13.654,166071,0
2017-07-05,13.635,13.645,13.556,13.635,226924,0
2017-07-06,13.645,13.645,13.546,13.606,230253,0
2017-07-07,13.625,13.645,13.576,13.586,161445,0
2017-07-10,13.576,13.625,13.536,13.606,290770,0
2017-07-11,13.586,13.722,13.566,13.722,279353,0
2017-07-12,13.732,13.732,13.635,13.692,359336,0
2017-07-13,13.692,13.712,13.635,13.645,226069,0
2017-07-14,13.654,13.732,13.645,13.654,224397,0
2017-07-17,13.692,13.722,13.625,13.664,298213,0
2017-07-18,13.692,13.781,13.673,13.742,248249,0
2017-07-19,13.772,13.821,13.752,13.781,262810,0
2017-07-20,13.83,13.83,13.732,13.732,318803,0
2017-07-21,13.781,13.83,13.752,13.752,297549,0
2017-07-24,13.752,13.821,13.752,13.772,227920,0
2017-07-25,13.772,13.84,13.762,13.762,285941,0
2017-07-26,13.772,13.893,13.772,13.772,371139,0
2017-07-27,13.781,13.858,13.781,13.849,246751,0
2017-07-28,13.781,13.821,13.742,13.781,363043,0
2017-07-31,13.781,13.868,13.781,13.868,210999,0
2017-08-01,13.878,13.928,13.858,13.888,255625,0
2017-08-02,13.908,13.948,13.85,13.908,267543,0
2017-08-03,13.908,13.938,13.888,13.938,232452,0
2017-08-04,13.908,13.948,13.868,13.948,261968,0
2017-08-07,13.908,13.967,13.898,13.938,210709,0
2017-08-08,13.957,13.967,13.801,13.928,324985,0
2017-08-09,13.908,13.908,13.771,13.81,288434,0
2017-08-10,13.741,13.761,13.554,13.613,439803,0
2017-08-11,13.514,13.662,13.475,13.633,341700,0
2017-08-14,13.633,13.731,13.633,13.701,358439,0
2017-08-15,13.652,13.701,13.623,13.623,226708,0
2017-08-16,13.613,13.691,13.613,13.682,345658,0
2017-08-17,13.672,13.686,13.574,13.633,326390,0
2017-08-18,13.682,13.682,13.574,13.682,276220,0
2017-08-21,13.662,13.696,13.613,13.662,294133,0
2017-08-22,13.633,13.691,13.613,13.657,331219,0
2017-08-23,13.643,13.691,13.623,13.691,251044,0
2017-08-24,13.662,13.701,13.643,13.662,224092,0
2017-08-25,13.682,13.751,13.682,13.751,165126,0
2017-08-28,13.711,13.731,13.678,13.711,168015,0
2017-08-29,13.643,13.711,13.643,13.672,227455,0
2017-08-30,13.701,13.741,13.682,13.741,242267,0
2017-08-31,13.751,13.79,13.701,13.701,320413,0
2017-09-01,13.711,13.771,13.691,13.731,269065,0
2017-09-05,13.701,13.761,13.633,13.761,250426,0
2017-09-06,13.701,13.751,13.672,13.741,226992,0
2017-09-07,13.751,13.751,13.672,13.691,256011,0
2017-09-08,13.731,13.731,13.643,13.731,308218,0
2017-09-11,13.741,13.751,13.672,13.731,291137,0
2017-09-12,13.731,13.751,13.701,13.711,231907,0
2017-09-13,13.701,13.781,13.691,13.711,241593,0
2017-09-14,13.711,13.781,13.711,13.781,216879,0
2017-09-15,13.751,13.771,13.691,13.691,233166,0
2017-09-18,13.731,13.811,13.691,13.781,366962,0
2017-09-19,13.731,13.771,13.701,13.711,281963,0
2017-09-20,13.731,13.781,13.701,13.781,243236,0
2017-09-21,13.761,13.771,13.711,13.751,169504,0
2017-09-22,13.721,13.869,13.721,13.801,347864,0
2017-09-25,13.83,13.83,13.741,13.761,211399,0
2017-09-26,13.791,13.83,13.771,13.771,163914,0
2017-09-27,13.801,13.879,13.781,13.879,175026,0
2017-09-28,13.879,13.879,13.816,13.869,162594,0
2017-09-29,13.84,13.899,13.83,13.869,231681,0
2017-10-02,13.879,13.899,13.796,13.899,231523,0
2017-10-03,13.859,13.909,13.84,13.899,177945,0
2017-10-04,13.84,13.879,13.791,13.879,200101,0
2017-10-05,13.879,13.879,13.816,13.821,165798,0
2017-10-06,13.821,13.889,13.801,13.859,295639,0
2017-10-09,13.84,13.879,13.83,13.879,150449,0
2017-10-10,13.869,13.919,13.85,13.909,215654,0
2017-10-11,13.919,13.934,13.869,13.919,182918,0
2017-10-12,13.899,13.919,13.815,13.889,292632,0
2017-10-13,13.919,14.009,13.84,13.999,330430,0
2017-10-16,13.979,14.009,13.929,13.989,205975,0
2017-10-17,13.989,14.019,13.949,13.959,152710,0
2017-10-18,13.949,13.959,13.85,13.939,308087,0
2017-10-19,13.919,13.989,13.879,13.909,262549,0
2017-10-20,13.889,13.939,13.869,13.869,207348,0
2017-10-23,13.869,13.939,13.869,13.914,199394,0
2017-10-24,13.889,13.979,13.85,13.969,241492,0
2017-10-25,13.939,13.949,13.78,13.82,274452,0
2017-10-26,13.859,13.909,13.835,13.864,237280,0
2017-10-27,13.919,13.919,13.84,13.909,221288,0
2017-10-30,13.909,13.969,13.869,13.879,297909,0
2017-10-31,13.919,13.979,13.879,13.879,320108,0
2017-11-01,13.909,13.959,13.884,13.959,123674,0
2017-11-02,13.889,13.949,13.859,13.889,258963,0
2017-11-03,13.919,13.919,13.81,13.83,180390,0
2017-11-06,13.81,13.949,13.791,13.949,203708,0
2017-11-07,13.939,13.939,13.889,13.919,273376,0
2017-11-08,13.919,13.934,13.84,13.889,303938,0
2017-11-09,13.84,13.879,13.702,13.77,399761,0
2017-11-10,13.78,13.8,13.71,13.74,328643,0
