Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.418,12.441,12.418,12.418,427341,0
2005-02-28,12.434,12.441,12.418,12.418,578412,0
2005-03-01,12.425,12.429,12.418,12.418,257606,0
2005-03-02,12.425,12.425,12.418,12.423,157893,0
2005-03-03,12.418,12.434,12.418,12.425,268641,0
2005-03-04,12.423,12.429,12.418,12.418,321804,0
2005-03-07,12.418,12.425,12.418,12.418,1154211,0
2005-03-08,12.425,12.425,12.418,12.418,636592,0
2005-03-09,12.418,12.423,12.364,12.364,767004,0
2005-03-10,12.4,12.4,12.364,12.364,280877,0
2005-03-11,12.382,12.382,12.34,12.357,747939,0
2005-03-14,12.364,12.364,12.34,12.361,165115,0
2005-03-15,12.352,12.364,12.34,12.345,133618,0
2005-03-16,12.34,12.361,12.34,12.34,344681,0
2005-03-17,12.34,12.345,12.34,12.345,307158,0
2005-03-18,12.345,12.345,12.34,12.34,331034,0
2005-03-21,12.34,12.345,12.34,12.34,490130,0
2005-03-22,12.34,12.377,12.34,12.34,463851,0
2005-03-23,12.34,12.345,12.34,12.34,1173876,0
2005-03-24,12.34,12.345,12.34,12.34,666888,0
2005-03-28,12.34,12.361,12.34,12.34,973447,0
2005-03-29,12.34,12.345,12.34,12.34,569181,0
2005-03-30,12.34,12.345,12.34,12.34,924894,0
2005-03-31,12.34,12.345,12.34,12.345,363541,0
2005-04-01,12.34,12.345,12.34,12.34,276664,0
2005-04-04,12.34,12.345,12.34,12.34,371165,0
2005-04-05,12.34,12.345,12.34,12.34,319799,0
2005-04-06,12.34,12.345,12.34,12.34,250181,0
2005-04-07,12.34,12.345,12.34,12.34,232331,0
2005-04-08,12.34,12.345,12.34,12.345,231326,0
2005-04-11,12.34,12.345,12.34,12.34,483515,0
2005-04-12,12.34,12.345,12.321,12.34,473682,0
2005-04-13,12.34,12.345,12.34,12.34,456027,0
2005-04-14,12.293,12.298,12.168,12.168,724668,0
2005-04-15,12.168,12.17,12.047,12.052,481308,0
2005-04-18,12.047,12.052,12.047,12.047,259615,0
2005-04-19,11.998,12.001,11.972,11.979,171138,0
2005-04-20,11.972,11.979,11.972,11.972,229115,0
2005-04-21,11.972,11.979,11.897,11.903,256606,0
2005-04-22,11.897,11.903,11.799,11.799,316392,0
2005-04-25,11.799,11.982,11.799,11.817,310772,0
2005-04-26,11.846,11.873,11.724,11.728,335253,0
2005-04-27,11.679,11.897,11.679,11.893,291115,0
2005-04-28,11.893,11.893,11.428,11.589,275863,0
2005-04-29,11.649,11.649,11.405,11.554,215272,0
2005-05-02,11.554,11.6,11.428,11.503,200230,0
2005-05-03,11.48,11.509,11.28,11.334,295927,0
2005-05-04,11.334,11.577,11.334,11.524,266435,0
2005-05-05,11.52,11.56,11.434,11.449,179559,0
2005-05-06,11.503,11.623,11.454,11.604,164713,0
2005-05-09,11.649,11.662,11.537,11.554,203237,0
2005-05-10,11.549,11.6,11.434,11.454,414095,0
2005-05-11,11.475,11.492,11.405,11.475,321407,0
2005-05-12,11.503,11.524,11.405,11.446,199620,0
2005-05-13,11.378,11.454,11.364,11.449,230723,0
2005-05-16,11.449,11.454,11.328,11.37,290107,0
2005-05-17,11.405,11.738,11.405,11.697,421519,0
2005-05-18,11.724,11.897,11.673,11.877,341672,0
2005-05-19,11.877,11.963,11.774,11.952,273858,0
2005-05-20,11.952,11.972,11.863,11.923,237345,0
2005-05-23,11.897,11.967,11.853,11.913,383802,0
2005-05-24,11.948,11.998,11.917,11.917,345480,0
2005-05-25,11.903,11.938,11.724,11.763,471079,0
2005-05-26,11.759,11.883,11.759,11.812,268239,0
2005-05-27,11.808,11.967,11.724,11.967,245367,0
2005-05-31,11.877,11.932,11.808,11.932,319398,0
2005-06-01,11.923,11.963,11.877,11.908,275863,0
2005-06-02,11.873,12.037,11.873,11.948,284894,0
2005-06-03,11.998,12.074,11.917,11.998,262024,0
2005-06-06,11.982,11.982,11.869,11.877,301541,0
2005-06-07,11.948,11.963,11.863,11.897,300739,0
2005-06-08,11.908,12.037,11.897,11.994,238349,0
2005-06-09,11.987,12.097,11.987,12.047,209654,0
2005-06-10,12.047,12.097,11.963,12.078,194607,0
2005-06-13,12.078,12.097,11.943,12.023,275463,0
2005-06-14,11.998,12.091,11.967,12.056,265232,0
2005-06-15,11.782,11.842,11.733,11.812,352704,0
2005-06-16,11.763,11.842,11.612,11.668,421921,0
2005-06-17,11.719,11.738,11.652,11.724,313983,0
2005-06-20,11.697,11.719,11.569,11.595,343876,0
2005-06-21,11.595,11.595,11.492,11.56,510600,0
2005-06-22,11.569,11.623,11.509,11.573,452617,0
2005-06-23,11.569,11.577,11.492,11.524,300339,0
2005-06-24,11.514,11.537,11.408,11.48,395035,0
2005-06-27,11.434,11.475,11.305,11.34,587840,0
2005-06-28,11.354,11.48,11.209,11.378,628967,0
2005-06-29,11.378,11.618,11.378,11.577,368153,0
2005-06-30,11.634,11.639,11.509,11.604,341872,0
2005-07-01,11.589,11.767,11.583,11.714,186382,0
2005-07-05,11.703,11.748,11.618,11.673,199827,0
2005-07-06,11.629,11.673,11.618,11.634,238546,0
2005-07-07,11.618,11.748,11.543,11.697,296725,0
2005-07-08,11.724,11.793,11.577,11.719,470472,0
2005-07-11,11.719,11.799,11.673,11.724,384803,0
2005-07-12,11.748,11.842,11.724,11.803,353306,0
2005-07-13,11.834,11.846,11.799,11.808,257007,0
2005-07-14,11.842,11.887,11.724,11.753,356516,0
2005-07-15,11.748,11.782,11.673,11.782,267238,0
2005-07-18,11.838,11.838,11.697,11.759,345480,0
2005-07-19,11.753,11.788,11.724,11.753,371965,0
2005-07-20,11.753,11.763,11.707,11.753,344478,0
2005-07-21,11.759,11.808,11.703,11.759,299740,0
2005-07-22,11.767,11.779,11.689,11.733,248375,0
2005-07-25,11.724,11.733,11.577,11.6,390426,0
2005-07-26,11.612,11.645,11.509,11.524,534073,0
2005-07-27,11.524,11.697,11.524,11.652,303552,0
2005-07-28,11.652,11.724,11.623,11.719,339865,0
2005-07-29,11.679,11.817,11.652,11.779,306962,0
2005-08-01,11.742,11.812,11.658,11.707,322010,0
2005-08-02,11.703,11.767,11.649,11.728,334844,0
2005-08-03,11.707,11.724,11.604,11.634,353507,0
2005-08-04,11.6,11.658,11.6,11.658,473682,0
2005-08-05,11.604,11.673,11.6,11.612,457234,0
2005-08-08,11.629,11.634,11.554,11.577,342275,0
2005-08-09,11.573,11.645,11.573,11.629,312579,0
2005-08-10,11.668,11.707,11.577,11.6,424932,0
2005-08-11,11.623,11.662,11.583,11.662,359927,0
2005-08-12,11.673,11.707,11.583,11.634,302546,0
2005-08-15,11.623,11.662,11.6,11.645,281483,0
2005-08-16,11.629,11.629,11.503,11.537,460037,0
2005-08-17,11.514,11.573,11.503,11.529,401456,0
2005-08-18,11.49,11.554,11.475,11.498,400653,0
2005-08-19,11.529,11.609,11.434,11.6,404663,0
2005-08-22,11.639,11.692,11.56,11.629,305956,0
2005-08-23,11.609,11.609,11.485,11.524,428542,0
2005-08-24,11.485,11.537,11.463,11.503,432755,0
2005-08-25,11.48,11.573,11.454,11.524,496955,0
2005-08-26,11.533,11.554,11.39,11.554,341672,0
2005-08-29,11.529,11.577,11.458,11.514,324817,0
2005-08-30,11.446,11.533,11.428,11.475,390024,0
2005-08-31,11.49,11.503,11.454,11.49,342275,0
2005-09-01,11.485,11.573,11.485,11.543,325222,0
2005-09-02,11.543,11.668,11.529,11.662,273056,0
2005-09-06,11.668,11.685,11.549,11.589,354910,0
2005-09-07,11.565,11.703,11.529,11.697,325019,0
2005-09-08,11.673,11.753,11.609,11.649,373367,0
2005-09-09,11.649,11.733,11.618,11.733,384001,0
2005-09-12,11.742,11.742,11.609,11.668,403261,0
2005-09-13,11.645,11.649,11.565,11.583,479097,0
2005-09-14,11.595,11.6,11.509,11.549,448405,0
2005-09-15,11.549,11.583,11.446,11.498,440577,0
2005-09-16,11.503,11.529,11.428,11.524,425936,0
2005-09-19,11.514,11.554,11.405,11.425,532872,0
2005-09-20,11.408,11.492,11.378,11.378,481710,0
2005-09-21,11.428,11.454,11.29,11.373,575607,0
2005-09-22,11.378,11.446,11.305,11.446,423126,0
2005-09-23,11.179,11.179,10.885,11.029,785660,0
2005-09-26,11.055,11.065,10.72,10.868,1055703,0
2005-09-27,10.776,10.856,10.676,10.822,1080181,0
2005-09-28,10.891,10.907,10.75,10.896,599279,0
2005-09-29,10.839,11.015,10.836,10.984,544101,0
2005-09-30,11.076,11.076,10.92,11.065,411890,0
2005-10-03,11.07,11.349,10.989,11.316,1111880,0
2005-10-04,11.305,11.56,11.209,11.364,991908,0
2005-10-05,11.28,11.554,11.255,11.405,979064,0
2005-10-06,11.405,11.569,11.354,11.405,942149,0
2005-10-07,11.364,11.405,11.06,11.116,481108,0
2005-10-10,11.095,11.13,10.96,11.015,293514,0
2005-10-11,10.995,11.195,10.926,11.14,644619,0
2005-10-12,11.012,11.116,10.92,10.989,412292,0
2005-10-13,10.896,10.96,10.738,10.771,562160,0
2005-10-14,10.716,10.781,10.567,10.771,663475,0
2005-10-17,10.745,10.845,10.652,10.668,505584,0
2005-10-18,10.668,10.682,10.529,10.646,534877,0
2005-10-19,10.517,10.586,10.477,10.586,577809,0
2005-10-20,10.552,10.611,10.401,10.452,498359,0
2005-10-21,10.459,10.586,10.452,10.487,497558,0
2005-10-24,10.494,10.562,10.467,10.562,565571,0
2005-10-25,10.501,10.541,10.317,10.482,823778,0
2005-10-26,10.482,10.668,10.39,10.627,787265,0
2005-10-27,10.652,10.676,10.511,10.636,566776,0
2005-10-28,10.686,10.75,10.573,10.745,467063,0
2005-10-31,10.636,10.781,10.636,10.781,511001,0
2005-11-01,10.811,10.822,10.623,10.711,497960,0
2005-11-02,10.826,10.826,10.671,10.781,589847,0
2005-11-03,10.811,10.907,10.762,10.907,579612,0
2005-11-04,10.977,11.051,10.933,11.051,502977,0
2005-11-07,11.095,11.206,10.891,11.206,502574,0
2005-11-08,11.179,11.179,10.871,10.871,547918,0
2005-11-09,11.041,11.041,10.891,10.936,460846,0
2005-11-10,10.885,10.955,10.868,10.92,448000,0
2005-11-11,10.902,10.981,10.862,10.955,471079,0
2005-11-14,10.965,10.989,10.816,10.885,552727,0
2005-11-15,10.845,10.891,10.732,10.836,696785,0
2005-11-16,10.768,10.811,10.567,10.593,817962,0
2005-11-17,10.636,10.716,10.446,10.522,855479,0
2005-11-18,10.517,10.658,10.498,10.611,761586,0
2005-11-21,10.652,10.652,10.427,10.535,862697,0
2005-11-22,10.467,10.501,10.323,10.417,1318528,0
2005-11-23,10.365,10.611,10.365,10.611,908242,0
2005-11-25,10.676,10.771,10.611,10.726,307158,0
2005-11-28,10.776,10.781,10.611,10.711,767400,0
2005-11-29,10.706,10.762,10.623,10.686,886376,0
2005-11-30,10.66,10.691,10.522,10.646,1035244,0
2005-12-01,10.611,10.66,10.556,10.611,837023,0
2005-12-02,10.581,10.738,10.567,10.711,718251,0
2005-12-05,10.732,10.771,10.636,10.686,582826,0
2005-12-06,10.682,10.711,10.567,10.636,951176,0
2005-12-07,10.611,10.686,10.547,10.623,877949,0
2005-12-08,10.598,10.66,10.547,10.652,713634,0
2005-12-09,10.682,10.686,10.552,10.611,739713,0
2005-12-12,10.573,10.611,10.467,10.517,913462,0
2005-12-13,10.511,10.541,10.446,10.511,976258,0
2005-12-14,10.532,10.577,10.459,10.511,1041058,0
2005-12-15,10.517,10.532,10.372,10.423,1073760,0
2005-12-16,10.397,10.511,10.397,10.505,968630,0
2005-12-19,10.459,10.573,10.323,10.361,1167857,0
2005-12-20,10.361,10.423,10.222,10.277,1181897,0
2005-12-21,10.263,10.413,10.177,10.277,1537217,0
2005-12-22,10.302,10.577,10.293,10.552,1434294,0
2005-12-23,10.472,10.611,10.433,10.611,1053496,0
2005-12-27,10.617,10.652,10.472,10.498,1425662,0
2005-12-28,10.227,10.277,10.129,10.222,1743859,0
2005-12-29,10.169,10.215,10.062,10.132,2293982,0
2005-12-30,10.113,10.329,10.05,10.329,2186447,0
2006-01-03,10.306,10.601,10.302,10.601,711228,0
2006-01-04,10.641,10.738,10.552,10.711,642614,0
2006-01-05,10.711,10.711,10.611,10.627,591851,0
2006-01-06,10.676,10.732,10.617,10.716,647026,0
2006-01-09,10.75,10.96,10.745,10.96,1599811,0
2006-01-10,10.936,11.036,10.862,11.001,1280609,0
2006-01-11,11.001,11.134,10.96,11.02,1181703,0
2006-01-12,10.977,11.124,10.955,11.055,1116494,0
2006-01-13,11.081,11.081,10.955,10.984,412890,0
2006-01-17,11.012,11.02,10.862,11.001,621745,0
2006-01-18,10.995,10.995,10.806,10.826,499563,0
2006-01-19,10.856,10.995,10.852,10.92,459234,0
2006-01-20,10.989,11.006,10.868,10.902,515414,0
2006-01-23,10.902,11.065,10.868,11.047,603090,0
2006-01-24,11.051,11.116,11.001,11.012,623552,0
2006-01-25,10.96,11.085,10.96,11.012,585229,0
2006-01-26,11.024,11.07,10.989,11.02,498359,0
2006-01-27,11.012,11.07,10.984,11.02,548115,0
2006-01-30,11.012,11.06,11.012,11.051,550722,0
2006-01-31,11.036,11.081,10.989,11.001,726875,0
2006-02-01,10.95,10.965,10.879,10.909,777431,0
2006-02-02,10.933,11.012,10.909,11.006,454825,0
2006-02-03,10.981,11.041,10.972,11.012,522436,0
2006-02-06,11.041,11.09,11.02,11.029,419313,0
2006-02-07,11.036,11.095,10.981,11.02,492743,0
2006-02-08,10.989,11.081,10.972,11.076,471275,0
2006-02-09,11.029,11.13,11.029,11.07,429342,0
2006-02-10,11.105,11.172,11.051,11.172,482713,0
2006-02-13,11.179,11.179,11.02,11.076,574402,0
2006-02-14,11.055,11.146,11.055,11.124,514208,0
2006-02-15,11.13,11.151,11.051,11.116,532066,0
2006-02-16,11.116,11.24,11.095,11.224,496755,0
2006-02-17,11.236,11.255,11.166,11.179,400454,0
2006-02-21,11.183,11.28,11.179,11.236,596669,0
2006-02-22,11.285,11.378,11.244,11.305,600477,0
2006-02-23,11.316,11.316,11.209,11.231,720857,0
2006-02-24,11.24,11.316,11.231,11.305,415700,0
2006-02-27,11.298,11.394,11.29,11.311,625159,0
2006-02-28,11.39,11.394,11.268,11.378,575803,0
2006-03-01,11.419,11.514,11.4,11.446,516414,0
2006-03-02,11.446,11.458,11.349,11.394,405468,0
2006-03-03,11.385,11.463,11.323,11.463,476090,0
2006-03-06,11.463,11.52,11.323,11.354,478098,0
2006-03-07,11.349,11.394,11.293,11.39,455830,0
2006-03-08,11.373,11.468,11.349,11.413,458432,0
2006-03-09,11.413,11.419,11.349,11.364,402256,0
2006-03-10,11.354,11.413,11.346,11.413,347084,0
2006-03-13,11.446,11.475,11.39,11.405,364342,0
2006-03-14,11.439,11.514,11.394,11.449,367348,0
2006-03-15,11.468,11.543,11.449,11.468,522436,0
2006-03-16,11.529,11.573,11.439,11.439,499159,0
2006-03-17,11.454,11.485,11.439,11.468,361131,0
2006-03-20,11.485,11.529,11.463,11.463,426131,0
2006-03-21,11.475,11.533,11.434,11.434,570586,0
2006-03-22,11.439,11.454,11.419,11.439,523637,0
2006-03-23,11.244,11.293,11.146,11.176,592255,0
2006-03-24,11.201,11.268,11.19,11.244,402256,0
2006-03-27,11.268,11.268,11.065,11.085,446596,0
2006-03-28,11.051,11.065,10.936,10.965,682337,0
2006-03-29,10.965,11.116,10.95,11.095,620942,0
2006-03-30,11.07,11.146,11.029,11.146,438769,0
2006-03-31,11.195,11.236,11.146,11.231,499765,0
2006-04-03,11.28,11.529,11.268,11.39,1144788,0
2006-04-04,11.39,11.463,11.364,11.405,931915,0
2006-04-05,11.378,11.449,11.334,11.364,725071,0
2006-04-06,11.359,11.439,11.34,11.39,792079,0
2006-04-07,11.354,11.439,11.176,11.215,378185,0
2006-04-10,11.231,11.231,11.051,11.09,468866,0
2006-04-11,11.07,11.105,11.012,11.036,356516,0
2006-04-12,11.065,11.065,10.96,11.024,415502,0
2006-04-13,11.055,11.055,10.95,11.001,388818,0
2006-04-17,11.024,11.024,10.862,10.909,435966,0
2006-04-18,10.941,11.055,10.845,11.036,589445,0
2006-04-19,11.012,11.036,10.885,10.981,517220,0
2006-04-20,10.995,11.001,10.933,10.984,403863,0
2006-04-21,10.984,11.001,10.941,10.995,284894,0
2006-04-24,10.995,10.995,10.936,10.977,348892,0
2006-04-25,10.933,10.96,10.874,10.902,516815,0
2006-04-26,10.936,10.977,10.907,10.972,481108,0
2006-04-27,10.972,10.972,10.885,10.955,453417,0
2006-04-28,10.972,11.012,10.941,11.012,321006,0
2006-05-01,11.041,11.047,10.926,10.977,348291,0
2006-05-02,11.012,11.02,10.96,10.984,425134,0
2006-05-03,11.001,11.024,10.96,10.981,424529,0
2006-05-04,11.02,11.02,10.936,11.006,391825,0
2006-05-05,11.036,11.047,10.984,11.036,441583,0
2006-05-08,11.041,11.085,11.024,11.085,502574,0
2006-05-09,11.095,11.134,11.065,11.111,394632,0
2006-05-10,11.13,11.146,11.036,11.07,513410,0
2006-05-11,11.076,11.09,10.941,11.001,476891,0
2006-05-12,11.001,11.001,10.902,10.941,420917,0
2006-05-15,10.926,10.926,10.811,10.839,447403,0
2006-05-16,10.845,10.885,10.806,10.874,582625,0
2006-05-17,10.852,10.856,10.652,10.726,643611,0
2006-05-18,10.852,10.852,10.726,10.768,480706,0
2006-05-19,10.826,10.826,10.742,10.8,372966,0
2006-05-22,10.8,10.8,10.676,10.726,400055,0
2006-05-23,10.742,10.8,10.697,10.732,529254,0
2006-05-24,10.8,10.8,10.658,10.72,456430,0
2006-05-25,10.697,10.776,10.697,10.776,549721,0
2006-05-26,10.822,10.831,10.796,10.831,312579,0
2006-05-30,10.826,10.831,10.716,10.726,342471,0
2006-05-31,10.738,10.836,10.732,10.836,431147,0
2006-06-01,10.856,11.001,10.845,10.989,544704,0
2006-06-02,11.02,11.151,11.012,11.124,479097,0
2006-06-05,11.116,11.176,11.07,11.134,553534,0
2006-06-06,11.14,11.14,11.012,11.036,390426,0
2006-06-07,11.07,11.153,11.012,11.12,536486,0
2006-06-08,11.12,11.12,10.914,11.036,544306,0
2006-06-09,11.116,11.12,11.029,11.09,431752,0
2006-06-12,11.111,11.134,11.055,11.095,491941,0
2006-06-13,11.07,11.09,10.977,11.02,453820,0
2006-06-14,11.041,11.095,11.012,11.095,426736,0
2006-06-15,11.095,11.24,11.085,11.215,589847,0
2006-06-16,11.201,11.231,11.116,11.224,314784,0
2006-06-19,11.261,11.275,11.134,11.195,419313,0
2006-06-20,11.24,11.263,11.195,11.251,414497,0
2006-06-21,11.251,11.251,11.153,11.209,591450,0
2006-06-22,10.926,10.955,10.822,10.936,453219,0
2006-06-23,10.914,10.936,10.831,10.909,419111,0
2006-06-26,10.933,10.95,10.822,10.871,453219,0
2006-06-27,10.871,10.879,10.811,10.862,494748,0
2006-06-28,10.885,10.902,10.822,10.891,442383,0
2006-06-29,10.902,11.095,10.902,11.06,543904,0
2006-06-30,11.09,11.14,11.065,11.13,384206,0
2006-07-03,11.14,11.334,11.13,11.244,668695,0
2006-07-05,11.224,11.359,11.195,11.251,821773,0
2006-07-06,11.251,11.293,11.224,11.244,949173,0
2006-07-07,11.24,11.275,11.209,11.24,800909,0
2006-07-10,11.206,11.215,11.134,11.176,403863,0
2006-07-11,11.19,11.215,11.051,11.215,369360,0
2006-07-12,11.215,11.215,11.055,11.095,290709,0
2006-07-13,11.095,11.095,10.907,10.977,401456,0
2006-07-14,10.995,11.006,10.871,10.907,379788,0
2006-07-17,10.933,10.95,10.816,10.868,376177,0
2006-07-18,10.896,10.914,10.806,10.879,316392,0
2006-07-19,10.902,11.07,10.874,11.024,486525,0
2006-07-20,11.07,11.081,10.941,10.95,408281,0
2006-07-21,11.012,11.02,10.907,11.02,318394,0
2006-07-24,11.065,11.065,10.984,11.06,476695,0
2006-07-25,11.051,11.09,10.981,11.006,518419,0
2006-07-26,11.02,11.06,10.96,11.06,412087,0
2006-07-27,11.09,11.13,11.06,11.13,354109,0
2006-07-28,11.153,11.251,11.13,11.236,437572,0
2006-07-31,11.24,11.24,11.153,11.19,440377,0
2006-08-01,11.201,11.219,11.116,11.219,353106,0
2006-08-02,11.255,11.34,11.219,11.323,489531,0
2006-08-03,11.268,11.37,11.251,11.37,370558,0
2006-08-04,11.394,11.463,11.373,11.378,320804,0
2006-08-07,11.428,11.428,11.285,11.378,423321,0
2006-08-08,11.428,11.428,11.354,11.394,409082,0
2006-08-09,11.413,11.475,11.405,11.446,615728,0
2006-08-10,11.454,11.503,11.408,11.503,381196,0
2006-08-11,11.509,11.543,11.425,11.468,442786,0
2006-08-14,11.529,11.533,11.463,11.509,425734,0
2006-08-15,11.569,11.589,11.529,11.565,526851,0
2006-08-16,11.573,11.583,11.52,11.565,405868,0
2006-08-17,11.565,11.604,11.514,11.577,504177,0
2006-08-18,11.589,11.618,11.549,11.618,481108,0
2006-08-21,11.629,11.629,11.52,11.595,454021,0
2006-08-22,11.609,11.645,11.583,11.618,511001,0
2006-08-23,11.629,11.645,11.577,11.645,571393,0
2006-08-24,11.645,11.662,11.589,11.662,576402,0
2006-08-25,11.689,11.719,11.649,11.719,491139,0
2006-08-28,11.738,11.767,11.662,11.763,566575,0
2006-08-29,11.767,11.838,11.719,11.838,626160,0
2006-08-30,11.846,11.863,11.803,11.863,490736,0
2006-08-31,11.863,11.877,11.823,11.838,498961,0
2006-09-01,11.873,11.877,11.803,11.823,512403,0
2006-09-05,11.834,11.883,11.83,11.877,467463,0
2006-09-06,11.877,11.877,11.673,11.753,562160,0
2006-09-07,11.692,11.799,11.673,11.793,470070,0
2006-09-08,11.83,11.858,11.767,11.853,413491,0
2006-09-11,11.842,11.863,11.788,11.83,405468,0
2006-09-12,11.863,11.938,11.846,11.938,549123,0
2006-09-13,11.957,11.963,11.863,11.913,481710,0
2006-09-14,11.938,11.938,11.83,11.838,485721,0
2006-09-15,11.908,11.917,11.817,11.873,503577,0
2006-09-18,11.938,11.938,11.838,11.897,430949,0
2006-09-19,11.932,11.932,11.838,11.913,424932,0
2006-09-20,11.938,11.979,11.893,11.938,583629,0
2006-09-21,11.728,11.728,11.595,11.634,621346,0
2006-09-22,11.707,11.738,11.6,11.719,485721,0
2006-09-25,11.753,11.767,11.692,11.748,519625,0
2006-09-26,11.803,11.838,11.767,11.834,657654,0
2006-09-27,11.858,11.873,11.808,11.838,494545,0
2006-09-28,11.842,11.923,11.838,11.923,427341,0
2006-09-29,11.963,11.967,11.893,11.963,573392,0
2006-10-02,11.972,12.013,11.853,12.013,843235,0
2006-10-03,11.998,12.006,11.938,11.979,913058,0
2006-10-04,11.967,12.006,11.938,12.001,728278,0
2006-10-05,12.006,12.006,11.779,11.853,1178490,0
2006-10-06,11.883,11.913,11.719,11.763,883368,0
2006-10-09,11.782,11.782,11.673,11.707,433557,0
2006-10-10,11.753,11.908,11.724,11.908,663074,0
2006-10-11,11.877,11.927,11.817,11.923,707412,0
2006-10-12,11.846,11.932,11.846,11.923,592857,0
2006-10-13,11.967,12.006,11.927,12.006,491538,0
2006-10-16,12.006,12.006,11.943,12.006,521234,0
2006-10-17,12.006,12.006,11.938,12.006,410688,0
2006-10-18,12.006,12.047,11.897,12.006,655450,0
2006-10-19,12.006,12.006,11.897,11.972,507991,0
2006-10-20,11.972,12.037,11.943,11.998,520030,0
2006-10-23,12.006,12.067,11.979,12.033,478098,0
2006-10-24,12.078,12.083,11.982,11.998,565370,0
2006-10-25,12.026,12.052,11.987,12.043,480505,0
2006-10-26,12.067,12.078,11.987,12.033,579415,0
2006-10-27,12.078,12.101,11.982,12.047,485121,0
2006-10-30,12.056,12.112,12.013,12.085,414298,0
2006-10-31,12.107,12.136,12.061,12.122,539086,0
2006-11-01,12.132,12.136,12.074,12.122,532066,0
2006-11-02,12.122,12.136,12.037,12.101,440780,0
2006-11-03,12.151,12.163,11.913,11.963,465462,0
2006-11-06,11.979,12.052,11.952,11.963,563565,0
2006-11-07,11.979,11.994,11.877,11.917,548521,0
2006-11-08,11.967,12.023,11.887,12.023,508597,0
2006-11-09,12.033,12.107,11.869,11.908,589445,0
2006-11-10,11.952,12.001,11.838,12.001,418110,0
2006-11-13,12.037,12.112,12.013,12.078,417307,0
2006-11-14,12.112,12.112,11.994,12.052,471275,0
2006-11-15,12.047,12.061,11.913,11.979,544907,0
2006-11-16,12.026,12.026,11.817,11.842,477494,0
2006-11-17,11.893,11.948,11.793,11.897,485319,0
2006-11-20,11.897,12.061,11.853,11.938,719854,0
2006-11-21,11.938,12.037,11.887,12.037,762792,0
2006-11-22,12.083,12.136,12.037,12.136,742730,0
2006-11-24,12.136,12.188,12.083,12.182,327627,0
2006-11-27,12.142,12.147,11.858,11.908,724871,0
2006-11-28,11.967,12.078,11.917,12.078,472881,0
2006-11-29,12.101,12.286,12.083,12.245,625756,0
2006-11-30,12.276,12.305,12.142,12.276,576607,0
2006-12-01,12.196,12.286,12.188,12.262,482912,0
2006-12-04,12.245,12.361,12.238,12.281,479901,0
2006-12-05,12.293,12.31,12.267,12.281,502977,0
2006-12-06,12.298,12.357,12.286,12.286,506184,0
2006-12-07,12.293,12.371,12.286,12.302,524441,0
2006-12-08,12.34,12.387,12.305,12.371,412292,0
2006-12-11,12.382,12.395,12.361,12.382,581816,0
2006-12-12,12.377,12.395,12.34,12.377,567979,0
2006-12-13,12.382,12.418,12.298,12.411,602086,0
2006-12-14,12.418,12.434,12.345,12.352,586233,0
2006-12-15,12.352,12.387,12.345,12.382,510396,0
2006-12-18,12.382,12.456,12.371,12.456,607702,0
2006-12-19,12.446,12.511,12.446,12.475,653244,0
2006-12-20,12.498,12.555,12.456,12.525,747542,0
2006-12-21,12.542,12.586,12.507,12.571,550722,0
2006-12-22,12.586,12.637,12.537,12.637,395438,0
2006-12-26,12.654,12.706,12.565,12.676,639000,0
2006-12-27,12.475,12.475,12.252,12.293,622150,0
2006-12-28,12.371,12.4,12.302,12.371,655850,0
2006-12-29,12.456,12.463,12.357,12.434,495751,0
2007-01-03,12.395,12.423,12.345,12.387,630376,0
2007-01-04,12.406,12.423,12.321,12.423,609311,0
2007-01-05,12.425,12.425,12.091,12.281,987494,0
2007-01-08,12.361,12.507,12.293,12.484,1170461,0
2007-01-09,12.423,12.58,12.411,12.56,989498,0
2007-01-10,12.58,12.632,12.47,12.632,858690,0
2007-01-11,12.64,12.676,12.425,12.451,978866,0
2007-01-12,12.491,12.596,12.395,12.596,1023404,0
2007-01-16,12.56,12.632,12.395,12.47,902828,0
2007-01-17,12.475,12.58,12.441,12.502,848860,0
2007-01-18,12.616,12.616,12.4,12.478,873936,0
2007-01-19,12.498,12.593,12.425,12.58,689156,0
2007-01-22,12.58,12.586,12.47,12.575,679526,0
2007-01-23,12.575,12.586,12.441,12.519,843839,0
2007-01-24,12.519,12.565,12.463,12.507,781249,0
2007-01-25,12.484,12.555,12.434,12.484,726478,0
2007-01-26,12.531,12.586,12.467,12.58,575398,0
2007-01-29,12.58,12.706,12.56,12.64,660871,0
2007-01-30,12.671,12.73,12.593,12.73,676915,0
2007-01-31,12.75,12.846,12.65,12.814,567779,0
2007-02-01,12.814,12.84,12.725,12.761,650234,0
2007-02-02,12.818,12.818,12.694,12.814,529056,0
2007-02-05,12.825,12.864,12.739,12.769,537482,0
2007-02-06,12.805,12.818,12.7,12.769,629170,0
2007-02-07,12.785,12.814,12.706,12.735,706210,0
2007-02-08,12.769,12.78,12.64,12.725,634990,0
2007-02-09,12.75,12.775,12.611,12.637,506588,0
2007-02-12,12.68,12.68,12.511,12.611,538100,0
2007-02-13,12.611,12.694,12.571,12.616,712431,0
2007-02-14,12.654,12.69,12.542,12.551,594952,0
2007-02-15,12.575,12.666,12.537,12.586,580813,0
2007-02-16,12.571,12.596,12.463,12.537,597870,0
2007-02-20,12.537,12.555,12.425,12.441,704202,0
2007-02-21,12.446,12.467,12.293,12.321,824382,0
2007-02-22,12.293,12.429,12.267,12.429,754362,0
2007-02-23,12.411,12.671,12.395,12.671,557747,0
2007-02-26,12.721,12.818,12.66,12.818,540292,0
2007-02-27,12.818,12.818,12.245,12.446,621548,0
2007-02-28,12.441,12.604,12.411,12.542,571789,0
2007-03-01,12.467,12.531,12.364,12.511,541290,0
2007-03-02,12.511,12.519,12.387,12.502,428542,0
2007-03-05,12.502,12.511,12.361,12.361,461644,0
2007-03-06,12.382,12.525,12.382,12.411,520425,0
2007-03-07,12.456,12.502,12.418,12.429,474088,0
2007-03-08,12.463,12.604,12.425,12.586,467463,0
2007-03-09,12.632,12.796,12.586,12.745,508791,0
2007-03-12,12.745,12.769,12.632,12.725,441383,0
2007-03-13,12.725,12.725,12.542,12.575,495550,0
2007-03-14,12.575,12.575,12.352,12.551,564965,0
2007-03-15,12.625,12.676,12.545,12.599,407077,0
2007-03-16,12.65,12.676,12.58,12.611,349297,0
2007-03-19,12.64,12.769,12.64,12.769,472881,0
2007-03-20,12.769,12.825,12.735,12.785,501770,0
2007-03-21,12.785,12.805,12.73,12.805,635994,0
2007-03-22,12.502,12.65,12.502,12.596,601283,0
2007-03-23,12.58,12.715,12.511,12.537,558148,0
2007-03-26,12.571,12.58,12.418,12.511,540292,0
2007-03-27,12.56,12.56,12.411,12.456,689557,0
2007-03-28,12.498,12.604,12.441,12.56,411489,0
2007-03-29,12.593,12.671,12.586,12.619,344278,0
2007-03-30,12.619,12.71,12.593,12.64,351098,0
2007-04-02,12.64,12.739,12.64,12.735,519026,0
2007-04-03,12.761,12.876,12.671,12.876,640804,0
2007-04-04,12.814,12.894,12.81,12.884,541290,0
2007-04-05,12.84,12.985,12.835,12.904,562564,0
2007-04-09,12.919,13.073,12.904,13.073,563768,0
2007-04-10,13.063,13.099,12.899,12.953,492340,0
2007-04-11,12.95,12.95,12.818,12.88,383802,0
2007-04-12,12.796,12.944,12.79,12.944,468470,0
2007-04-13,12.994,13.008,12.876,12.925,383600,0
2007-04-16,12.95,12.975,12.889,12.914,370963,0
2007-04-17,12.899,12.965,12.785,12.835,486925,0
2007-04-18,12.831,12.88,12.8,12.831,344681,0
2007-04-19,12.761,12.884,12.68,12.884,466263,0
2007-04-20,12.899,12.98,12.85,12.929,431354,0
2007-04-23,12.965,12.965,12.79,12.88,449407,0
2007-04-24,12.919,12.919,12.805,12.889,475490,0
2007-04-25,12.919,12.94,12.81,12.876,442185,0
2007-04-26,12.88,12.97,12.88,12.919,384405,0
2007-04-27,12.929,12.994,12.899,12.975,342072,0
2007-04-30,12.914,12.953,12.84,12.899,340267,0
2007-05-01,12.854,12.919,12.805,12.854,391027,0
2007-05-02,12.84,12.904,12.831,12.864,381795,0
2007-05-03,12.894,12.953,12.864,12.953,375980,0
2007-05-04,12.97,12.994,12.91,12.94,320404,0
2007-05-07,12.899,12.929,12.854,12.894,342875,0
2007-05-08,12.894,12.91,12.818,12.846,396640,0
2007-05-09,12.846,12.876,12.818,12.876,374970,0
2007-05-10,12.884,12.97,12.761,12.775,312983,0
2007-05-11,12.78,12.846,12.775,12.825,316793,0
2007-05-14,12.84,12.884,12.825,12.846,251588,0
2007-05-15,12.858,12.894,12.765,12.765,442583,0
2007-05-16,12.78,12.835,12.756,12.835,396640,0
2007-05-17,12.814,12.854,12.775,12.84,323411,0
2007-05-18,12.854,12.876,12.835,12.835,317994,0
2007-05-21,12.864,12.894,12.814,12.85,455625,0
2007-05-22,12.846,12.872,12.81,12.831,381394,0
2007-05-23,12.85,12.944,12.735,12.825,574597,0
2007-05-24,12.818,12.854,12.565,12.625,502574,0
2007-05-25,12.745,12.769,12.68,12.73,280279,0
2007-05-29,12.81,12.81,12.75,12.769,303948,0
2007-05-30,12.756,12.84,12.706,12.796,297328,0
2007-05-31,12.854,12.864,12.769,12.81,337254,0
2007-06-01,12.814,12.904,12.814,12.864,345082,0
2007-06-04,12.854,12.925,12.814,12.88,264027,0
2007-06-05,12.91,12.925,12.872,12.889,252791,0
2007-06-06,12.91,12.91,12.715,12.725,321006,0
2007-06-07,12.756,12.8,12.202,12.337,807531,0
2007-06-08,12.31,12.676,12.293,12.604,440780,0
2007-06-11,12.604,12.706,12.551,12.671,380793,0
2007-06-12,12.65,12.684,12.511,12.545,298334,0
2007-06-13,12.654,12.666,12.555,12.604,410688,0
2007-06-14,12.586,12.7,12.56,12.671,472078,0
2007-06-15,12.769,12.805,12.671,12.735,278270,0
2007-06-18,12.761,12.858,12.745,12.85,341872,0
2007-06-19,12.85,12.98,12.805,12.95,364741,0
2007-06-20,12.98,13.008,12.84,12.899,506790,0
2007-06-21,12.735,12.735,12.502,12.604,449207,0
2007-06-22,12.632,12.637,12.484,12.519,306359,0
2007-06-25,12.58,12.632,12.434,12.456,334450,0
2007-06-26,12.475,12.616,12.4,12.478,373967,0
2007-06-27,12.467,12.47,12.321,12.451,453219,0
2007-06-28,12.484,12.625,12.425,12.511,315591,0
2007-06-29,12.611,12.666,12.47,12.551,372769,0
2007-07-02,12.446,12.75,12.446,12.75,417907,0
2007-07-03,12.725,12.904,12.725,12.904,292111,0
2007-07-05,12.769,12.904,12.745,12.88,516619,0
2007-07-06,12.854,13.044,12.735,13.039,381991,0
2007-07-09,13.073,13.127,12.953,12.975,582826,0
2007-07-10,12.94,12.94,12.78,12.785,321604,0
2007-07-11,12.745,12.769,12.542,12.545,407674,0
2007-07-12,12.64,12.8,12.511,12.654,336854,0
2007-07-13,12.637,12.765,12.56,12.611,272451,0
2007-07-16,12.531,12.75,12.519,12.604,293118,0
2007-07-17,12.519,12.565,12.434,12.467,356920,0
2007-07-18,12.429,12.429,12.293,12.361,394233,0
2007-07-19,12.345,12.434,12.34,12.364,438575,0
2007-07-20,12.352,12.377,12.271,12.271,264630,0
2007-07-23,12.305,12.391,12.281,12.316,294118,0
2007-07-24,12.276,12.276,11.763,11.893,1234265,0
2007-07-25,11.963,11.987,11.554,11.707,811944,0
2007-07-26,11.37,11.639,11.012,11.577,1306091,0
2007-07-27,11.475,11.623,11.439,11.503,470472,0
2007-07-30,11.524,11.763,11.468,11.685,436971,0
2007-07-31,11.697,11.952,11.697,11.779,429547,0
2007-08-01,11.679,11.742,11.492,11.652,402059,0
2007-08-02,11.589,11.883,11.589,11.842,352500,0
2007-08-03,11.877,11.883,11.645,11.645,246769,0
2007-08-06,11.623,11.724,11.28,11.583,560152,0
2007-08-07,11.533,11.728,11.49,11.719,291115,0
2007-08-08,11.728,11.883,11.719,11.83,348488,0
2007-08-09,11.668,11.782,11.503,11.577,357516,0
2007-08-10,11.446,11.543,11.305,11.537,445393,0
2007-08-13,11.543,11.634,11.509,11.537,295730,0
2007-08-14,11.463,11.514,11.285,11.293,503980,0
2007-08-15,10.981,11.134,10.169,10.745,1033034,0
2007-08-16,10.408,10.755,9.514,10.605,2389080,0
2007-08-17,10.856,11.728,10.787,11.48,790476,0
2007-08-20,11.569,11.689,11.405,11.554,378381,0
2007-08-21,11.549,11.738,11.52,11.714,340267,0
2007-08-22,11.838,11.853,11.685,11.753,415301,0
2007-08-23,11.887,11.887,11.714,11.838,308768,0
2007-08-24,11.799,11.903,11.782,11.903,333644,0
2007-08-27,11.972,11.972,11.742,11.838,361730,0
2007-08-28,11.793,11.799,11.52,11.573,397045,0
2007-08-29,11.742,11.753,11.604,11.719,280877,0
2007-08-30,11.697,11.853,11.652,11.692,349896,0
2007-08-31,11.838,11.887,11.767,11.83,233731,0
2007-09-04,11.748,11.963,11.748,11.963,270443,0
2007-09-05,11.887,11.932,11.767,11.779,368351,0
2007-09-06,11.853,11.952,11.823,11.887,295326,0
2007-09-07,11.817,11.877,11.673,11.714,273658,0
2007-09-10,11.662,11.742,11.6,11.668,370160,0
2007-09-11,11.604,11.853,11.604,11.803,346085,0
2007-09-12,11.877,11.908,11.808,11.846,318394,0
2007-09-13,11.957,12.013,11.838,11.873,296129,0
2007-09-14,11.817,11.883,11.799,11.823,280279,0
2007-09-17,11.742,11.803,11.719,11.742,215472,0
2007-09-18,11.823,12.037,11.779,12.018,349297,0
2007-09-19,12.262,12.262,12.061,12.196,531266,0
2007-09-20,12.013,12.013,11.759,11.779,476891,0
2007-09-21,11.692,11.897,11.692,11.863,379190,0
2007-09-24,11.917,11.917,11.738,11.753,348488,0
2007-09-25,11.817,11.817,11.679,11.728,377781,0
2007-09-26,11.733,11.817,11.662,11.728,410240,0
2007-09-27,11.742,11.774,11.668,11.728,313184,0
2007-09-28,11.834,11.858,11.728,11.767,284835,0
2007-10-01,11.697,11.932,11.697,11.842,685469,0
2007-10-02,11.817,11.917,11.812,11.887,377981,0
2007-10-03,11.943,11.943,11.834,11.858,544306,0
2007-10-04,11.938,12.067,11.873,12.052,586233,0
2007-10-05,12.056,12.132,12.052,12.067,298136,0
2007-10-08,12.052,12.112,11.982,12.018,234133,0
2007-10-09,12.078,12.118,11.998,12.052,250984,0
2007-10-10,12.037,12.067,11.979,11.994,245162,0
2007-10-11,11.994,12.056,11.863,11.917,342471,0
2007-10-12,11.943,11.943,11.853,11.903,313577,0
2007-10-15,11.838,11.908,11.763,11.774,264630,0
2007-10-16,11.733,11.748,11.649,11.689,343472,0
2007-10-17,11.742,11.763,11.6,11.668,239149,0
2007-10-18,11.573,11.662,11.554,11.6,295524,0
2007-10-19,11.565,11.583,11.419,11.492,342072,0
2007-10-22,11.378,11.446,10.989,11.405,571988,0
2007-10-23,11.458,11.589,11.425,11.589,391825,0
2007-10-24,11.577,11.577,11.408,11.56,406268,0
2007-10-25,11.589,11.634,11.503,11.629,367148,0
2007-10-26,11.629,11.753,11.604,11.662,350100,0
2007-10-29,11.742,11.763,11.658,11.685,292919,0
2007-10-30,11.645,11.763,11.618,11.649,351307,0
2007-10-31,11.763,11.763,11.609,11.738,412491,0
2007-11-01,11.618,11.662,11.569,11.589,357716,0
2007-11-02,11.6,11.612,11.408,11.52,356516,0
2007-11-05,11.887,11.887,11.37,11.425,273455,0
2007-11-06,11.468,11.485,11.346,11.428,451615,0
2007-11-07,11.549,11.549,11.244,11.244,449610,0
2007-11-08,11.394,11.413,11.116,11.244,463451,0
2007-11-09,11.166,11.29,11.12,11.159,426131,0
2007-11-12,11.183,11.19,11.02,11.02,370160,0
2007-11-13,11.408,11.408,11.065,11.201,521750,0
2007-11-14,11.319,11.34,11.195,11.201,444593,0
2007-11-15,11.124,11.28,11.051,11.095,642810,0
2007-11-16,11.09,11.19,11.055,11.1,338459,0
2007-11-19,10.95,11.116,10.907,10.926,372169,0
2007-11-20,10.941,11.047,10.874,11.047,826990,0
2007-11-21,10.981,11.041,10.768,10.902,467663,0
2007-11-23,10.907,11.012,10.902,10.989,122383,0
2007-11-26,10.909,11.024,10.686,10.742,489768,0
2007-11-27,11.812,11.812,10.633,10.816,658660,0
2007-11-28,10.806,11.293,10.806,11.219,814553,0
2007-11-29,11.153,11.812,11.13,11.679,1286728,0
2007-11-30,11.753,11.779,11.6,11.703,396440,0
2007-12-03,11.589,11.863,11.589,11.767,463454,0
2007-12-04,11.649,11.903,11.649,11.877,415905,0
2007-12-05,11.917,11.917,11.863,11.883,301941,0
2007-12-06,11.883,12.078,11.883,12.043,385811,0
2007-12-07,12.047,12.047,11.903,11.932,339865,0
2007-12-10,11.923,12.043,11.863,11.932,330038,0
2007-12-11,11.938,12.052,11.649,11.685,534478,0
2007-12-12,11.908,11.932,11.719,11.83,546313,0
2007-12-13,11.692,11.793,11.543,11.697,532872,0
2007-12-14,11.679,11.812,11.604,11.618,399853,0
2007-12-17,11.652,11.652,11.34,11.394,469067,0
2007-12-18,11.425,11.503,11.311,11.48,578209,0
2007-12-19,11.458,11.577,11.405,11.577,543097,0
2007-12-20,11.537,11.583,11.316,11.454,630174,0
2007-12-21,11.458,11.583,11.385,11.475,603785,0
2007-12-24,11.529,11.728,11.49,11.728,268039,0
2007-12-26,11.767,11.838,11.679,11.83,414298,0
2007-12-27,11.612,11.629,11.378,11.413,650415,0
2007-12-28,11.604,11.604,11.349,11.419,578562,0
2007-12-31,11.458,11.612,11.172,11.6,962806,0
2008-01-02,11.609,11.634,11.373,11.454,370741,0
2008-01-03,11.446,11.56,11.425,11.48,404359,0
2008-01-04,11.503,11.503,11.179,11.293,528126,0
2008-01-07,11.425,11.454,11.293,11.419,574913,0
2008-01-08,11.524,11.629,11.364,11.514,644883,0
2008-01-09,11.439,11.714,11.439,11.714,549097,0
2008-01-10,11.268,11.858,11.268,11.838,673710,0
2008-01-11,11.834,11.927,11.793,11.83,573831,0
2008-01-14,11.927,11.927,11.692,11.707,295524,0
2008-01-15,11.475,11.6,11.405,11.6,342042,0
2008-01-16,11.446,11.529,11.39,11.4,394033,0
2008-01-17,11.385,11.419,10.972,11.116,453025,0
2008-01-18,11.124,11.183,10.646,10.702,518248,0
2008-01-22,9.97,10.467,9.644,10.467,827460,0
2008-01-23,10.312,10.745,10.169,10.623,721843,0
2008-01-24,10.716,11.359,10.668,11.34,663172,0
2008-01-25,11.364,11.439,11.015,11.085,364461,0
2008-01-28,11.024,11.215,10.972,11.215,401309,0
2008-01-29,11.408,11.408,11.215,11.305,275517,0
2008-01-30,11.311,11.565,11.268,11.503,551930,0
2008-01-31,11.468,11.634,11.39,11.595,448532,0
2008-02-01,11.623,11.763,11.623,11.692,227312,0
2008-02-04,11.692,11.692,11.49,11.52,238092,0
2008-02-05,11.463,11.583,11.231,11.583,394658,0
2008-02-06,11.652,11.652,11.463,11.537,267730,0
2008-02-07,11.413,11.662,11.408,11.662,237601,0
2008-02-08,11.565,11.738,11.554,11.738,458597,0
2008-02-11,11.679,11.774,11.413,11.662,723317,0
2008-02-12,11.733,11.779,11.652,11.697,315864,0
2008-02-13,11.733,11.748,11.328,11.425,344780,0
2008-02-14,11.385,11.434,10.914,10.96,507180,0
2008-02-15,10.856,10.965,10.781,10.96,408944,0
2008-02-19,11.02,11.176,10.965,10.989,325832,0
2008-02-20,10.933,11.12,10.914,11.081,282583,0
2008-02-21,11.09,11.116,10.965,11.1,298745,0
2008-02-22,11.09,11.116,10.926,11.065,280618,0
2008-02-25,10.995,11.364,10.995,11.209,493684,0
2008-02-26,11.166,11.634,11.166,11.514,516716,0
2008-02-27,11.449,11.498,11.405,11.419,234535,0
2008-02-28,11.39,11.48,11.34,11.373,223667,0
2008-02-29,11.34,11.34,11.006,11.24,306718,0
2008-03-03,11.172,11.319,11.12,11.201,203599,0
2008-03-04,11.036,11.111,10.891,11.015,341109,0
2008-03-05,10.989,11.124,10.95,11.029,292350,0
2008-03-06,10.989,11.015,10.845,10.868,219552,0
2008-03-07,10.852,11.015,10.845,10.868,442147,0
2008-03-10,10.868,10.936,10.79,10.891,436961,0
2008-03-11,10.95,11.12,10.944,11.12,340787,0
2008-03-12,11.047,11.159,11.012,11.015,284791,0
2008-03-13,10.891,11.116,10.79,11.041,343472,0
2008-03-14,11.085,11.111,10.885,11.085,317534,0
2008-03-17,10.771,11.041,10.72,10.955,438765,0
2008-03-18,11.081,11.275,11.06,11.215,551417,0
2008-03-19,10.972,11.166,10.623,10.762,289626,0
2008-03-20,10.691,11.001,10.658,10.787,350100,0
2008-03-24,10.831,11.215,10.816,11.116,349343,0
2008-03-25,11.041,11.364,11.041,11.293,269135,0
2008-03-26,11.224,11.319,11.124,11.311,203438,0
2008-03-27,11.364,11.39,11.24,11.29,210936,0
2008-03-28,11.29,11.29,11.06,11.07,248177,0
2008-03-31,11.09,11.13,10.965,11.029,309957,0
2008-04-01,11.134,11.4,11.09,11.4,399407,0
2008-04-02,11.34,11.434,11.268,11.425,236569,0
2008-04-03,11.39,11.703,11.298,11.612,435872,0
2008-04-04,11.609,11.707,11.475,11.707,350711,0
2008-04-07,11.697,11.703,11.503,11.554,263825,0
2008-04-08,11.434,11.554,11.28,11.316,343277,0
2008-04-09,11.29,11.305,11.12,11.219,318690,0
2008-04-10,11.14,11.405,11.116,11.364,417806,0
2008-04-11,11.255,11.385,11.183,11.34,363866,0
2008-04-14,11.285,11.359,11.183,11.19,193960,0
2008-04-15,11.195,11.236,11.051,11.134,249009,0
2008-04-16,11.166,11.29,11.159,11.244,265252,0
2008-04-17,11.159,11.39,11.124,11.298,295710,0
2008-04-18,11.373,11.458,11.37,11.4,222660,0
2008-04-21,11.359,11.413,11.261,11.323,279705,0
2008-04-22,11.255,11.316,11.166,11.231,244320,0
2008-04-23,11.24,11.385,11.236,11.364,296638,0
2008-04-24,11.268,11.458,11.14,11.458,317613,0
2008-04-25,11.446,11.463,11.349,11.413,239068,0
2008-04-28,11.463,11.514,11.34,11.405,194146,0
2008-04-29,11.364,11.434,11.311,11.394,150544,0
2008-04-30,11.334,11.434,11.334,11.4,214838,0
2008-05-01,11.364,11.589,11.354,11.492,336462,0
2008-05-02,11.589,11.697,11.554,11.697,284109,0
2008-05-05,11.604,11.662,11.514,11.623,266522,0
2008-05-06,11.543,11.629,11.52,11.609,212926,0
2008-05-07,11.56,11.623,11.454,11.468,301399,0
2008-05-08,11.524,11.6,11.458,11.577,349601,0
2008-05-09,11.503,11.662,11.454,11.629,319826,0
2008-05-12,11.689,11.707,11.629,11.652,257102,0
2008-05-13,11.639,11.662,11.514,11.56,285628,0
2008-05-14,11.56,11.645,11.56,11.595,317135,0
2008-05-15,11.529,11.714,11.509,11.714,323185,0
2008-05-16,11.668,11.714,11.6,11.707,283113,0
2008-05-19,11.618,11.685,11.565,11.639,451773,0
2008-05-20,11.554,11.6,11.529,11.573,280916,0
2008-05-21,11.537,11.577,11.413,11.439,302309,0
2008-05-22,11.439,11.589,11.405,11.56,325926,0
2008-05-23,11.492,11.498,11.373,11.454,255144,0
2008-05-27,11.492,11.6,11.468,11.589,271912,0
2008-05-28,11.639,11.662,11.537,11.589,309678,0
2008-05-29,11.573,11.639,11.543,11.604,259000,0
2008-05-30,11.612,11.689,11.604,11.623,259932,0
2008-06-02,11.589,11.6,11.524,11.569,250949,0
2008-06-03,11.577,11.639,11.529,11.56,267846,0
2008-06-04,11.475,11.569,11.475,11.52,206360,0
2008-06-05,11.524,11.589,11.485,11.56,439324,0
2008-06-06,11.56,11.565,11.419,11.449,295120,0
2008-06-09,11.49,11.49,11.34,11.359,261660,0
2008-06-10,11.28,11.311,11.153,11.159,337940,0
2008-06-11,11.12,11.166,11.1,11.116,233368,0
2008-06-12,11.116,11.176,10.965,11.055,262847,0
2008-06-13,11.111,11.24,11.076,11.183,181412,0
2008-06-16,11.095,11.179,11.09,11.166,144954,0
2008-06-17,11.146,11.215,11.124,11.215,211481,0
2008-06-18,11.095,11.24,10.944,11.24,245326,0
2008-06-19,10.909,11.036,10.845,10.95,296931,0
2008-06-20,10.787,10.806,10.682,10.79,289495,0
2008-06-23,10.676,10.787,10.646,10.72,337826,0
2008-06-24,10.762,10.762,10.573,10.573,477315,0
2008-06-25,10.573,10.742,10.573,10.738,361770,0
2008-06-26,10.556,10.726,10.446,10.529,480589,0
2008-06-27,10.472,10.511,10.317,10.358,359925,0
2008-06-30,10.317,10.611,10.317,10.593,534915,0
2008-07-01,10.413,10.706,10.401,10.633,496374,0
2008-07-02,10.617,10.742,10.482,10.498,431349,0
2008-07-03,10.498,10.641,10.417,10.487,283752,0
2008-07-07,10.529,10.577,10.288,10.312,390911,0
2008-07-08,10.253,10.467,10.197,10.467,349169,0
2008-07-09,10.462,10.581,10.397,10.467,697222,0
2008-07-10,10.462,10.567,10.177,10.208,315447,0
2008-07-11,10.046,10.093,9.903,10.054,335588,0
2008-07-14,10.013,10.057,9.55,9.576,436430,0
2008-07-15,9.2218,9.3812,9.0967,9.301,828782,0
2008-07-16,9.2218,9.535,9.196,9.51,634192,0
2008-07-17,9.4848,9.914,9.4848,9.798,534665,0
2008-07-18,9.793,9.839,9.706,9.785,255628,0
2008-07-21,9.908,9.914,9.775,9.889,215931,0
2008-07-22,9.79,10.046,9.769,10.046,265163,0
2008-07-23,10.164,10.232,10.068,10.232,324455,0
2008-07-24,10.184,10.193,9.928,9.959,268512,0
2008-07-25,9.97,10.01,9.873,9.97,265840,0
2008-07-28,9.938,9.959,9.696,9.746,276588,0
2008-07-29,9.746,9.866,9.723,9.866,327630,0
2008-07-30,9.898,10,9.884,9.948,229289,0
2008-07-31,9.919,10.023,9.884,9.914,268315,0
2008-08-01,9.889,9.914,9.849,9.903,169984,0
2008-08-04,9.873,9.908,9.805,9.839,250175,0
2008-08-05,9.903,10.005,9.866,10.005,373128,0
2008-08-06,9.948,10.018,9.919,10.01,248831,0
2008-08-07,9.934,9.977,9.878,9.914,258613,0
2008-08-08,9.866,10.018,9.866,10.018,304462,0
2008-08-11,10.013,10.125,9.959,10.074,401422,0
2008-08-12,10.013,10.054,9.988,10.01,245774,0
2008-08-13,10.013,10.023,9.895,9.977,295386,0
2008-08-14,10.317,10.317,9.943,10.054,247632,0
2008-08-15,10.068,10.113,10.023,10.057,252139,0
2008-08-18,10.032,10.148,9.943,9.97,267146,0
2008-08-19,9.943,9.973,9.815,9.849,359335,0
2008-08-20,9.819,9.898,9.715,9.759,478052,0
2008-08-21,9.75,9.775,9.669,9.715,337234,0
2008-08-22,9.769,9.824,9.746,9.809,314308,0
2008-08-25,9.723,9.765,9.595,9.653,365866,0
2008-08-26,9.64,9.684,9.595,9.665,248619,0
2008-08-27,9.64,9.779,9.64,9.754,305997,0
2008-08-28,9.793,9.919,9.775,9.849,245689,0
2008-08-29,9.819,9.873,9.785,9.829,226694,0
2008-09-02,9.928,9.943,9.824,9.873,329666,0
2008-09-03,9.866,9.948,9.819,9.924,344899,0
2008-09-04,9.829,9.884,9.775,9.824,361359,0
2008-09-05,9.759,9.868,9.66,9.849,435146,0
2008-09-08,10.083,10.083,9.868,9.963,265667,0
2008-09-09,9.948,9.983,9.68,9.719,380633,0
2008-09-10,9.684,9.815,9.622,9.734,381077,0
2008-09-11,9.595,9.746,9.565,9.746,292089,0
2008-09-12,9.599,9.729,9.599,9.715,321618,0
2008-09-15,9.4212,9.526,9.1377,9.2103,497160,0
2008-09-16,8.9462,8.9462,8.2743,8.8466,1296521,0
2008-09-17,8.4737,8.6073,7.7398,7.9643,1318016,0
2008-09-18,7.9752,8.0354,7.3512,8.0354,1299678,0
2008-09-19,8.384,9.4105,8.384,8.9919,1106004,0
2008-09-22,8.8065,8.8065,8.3744,8.6518,795930,0
2008-09-23,8.5548,8.5726,8.073,8.3196,953028,0
2008-09-24,8.1994,8.3223,7.951,8.2291,885869,0
2008-09-25,8.1943,8.3979,8.1943,8.384,914237,0
2008-09-26,8.073,8.4844,8.073,8.4844,594645,0
2008-09-29,8.1757,8.3483,7.631,7.7014,940838,0
2008-09-30,6.7441,8.9135,6.7441,8.1197,653583,0
2008-10-01,7.9752,8.5031,7.9752,8.4231,770242,0
2008-10-02,8.2249,8.3196,8.0488,8.1,692492,0
2008-10-03,8.1545,8.7181,8.1,8.3979,1593975,0
2008-10-06,7.775,7.9593,6.8581,7.3815,1423912,0
2008-10-07,7.2673,7.4464,6.6589,6.6589,1064655,0
2008-10-08,6.6491,6.6491,5.8068,6.3051,2125663,0
2008-10-09,6.3899,6.3899,5.5974,5.8068,1056543,0
2008-10-10,5.2884,5.6724,4.815,5.5076,2259416,0
2008-10-13,6.2854,6.8235,6.081,6.8235,1371763,0
2008-10-14,7.1925,7.3271,6.7488,7.1473,1169643,0
2008-10-15,7.0286,7.0286,6.4846,6.4947,1040578,0
2008-10-16,6.5594,6.8781,6.1756,6.8781,826881,0
2008-10-17,6.8781,7.1282,6.6544,7.0286,778333,0
2008-10-20,7.0581,7.1282,6.9387,7.072,681002,0
2008-10-21,6.7588,7.1473,6.7588,7.0227,666107,0
2008-10-22,6.704,7.0029,6.5095,6.5993,537431,0
2008-10-23,6.5244,6.7538,6.3351,6.7538,702148,0
2008-10-24,6.2554,6.4646,6.1856,6.4148,613690,0
2008-10-27,6.1956,6.5095,6.1807,6.3599,445636,0
2008-10-28,6.4449,6.7286,6.2352,6.7286,611837,0
2008-10-29,6.6341,6.8983,6.5345,6.8983,581376,0
2008-10-30,7.0979,7.1282,6.7538,7.0176,625279,0
2008-10-31,7.1574,7.1574,6.948,7.1574,693074,0
2008-11-03,7.1574,7.3271,6.9934,7.1282,539048,0
2008-11-04,7.2673,7.3512,7.1972,7.3271,581905,0
2008-11-05,7.3512,7.3724,7.0478,7.2024,494691,0
2008-11-06,7.5224,7.5224,6.7538,6.8288,436274,0
2008-11-07,6.9034,7.0227,6.7286,6.8288,477224,0
2008-11-10,6.9934,6.9934,6.5397,6.7538,368368,0
2008-11-11,6.9782,6.9782,6.3351,6.4249,607781,0
2008-11-12,6.4449,6.4449,6.1108,6.1557,573985,0
2008-11-13,6.1208,6.3003,5.7918,6.2854,716454,0
2008-11-14,6.2004,6.32,6.0361,6.32,608013,0
2008-11-17,6.1856,6.2306,5.9462,6.0559,508186,0
2008-11-18,6.1407,6.1407,5.6074,5.8616,753476,0
2008-11-19,5.8616,5.8815,5.3582,5.4828,605125,0
2008-11-20,5.1738,5.3285,4.9143,4.9845,1904183,0
2008-11-21,5.1889,5.1936,4.5109,5.0392,1199817,0
2008-11-24,5.0889,5.4828,5.0889,5.4727,799116,0
2008-11-25,5.6724,5.6724,5.3531,5.5177,622255,0
2008-11-26,5.3432,5.8318,5.3334,5.8318,807263,0
2008-11-28,5.6724,5.8565,5.6724,5.8565,301155,0
2008-12-01,5.5325,5.5576,5.4379,5.5076,673793,0
2008-12-02,5.6074,5.707,5.468,5.6923,520610,0
2008-12-03,5.5076,5.9113,5.4928,5.8965,616439,0
2008-12-04,5.6923,5.9562,5.6923,5.8565,659049,0
2008-12-05,5.6324,6.0309,5.5827,6.0309,637580,0
2008-12-08,6.1756,6.3549,6.1208,6.2901,1001426,0
2008-12-09,6.1358,6.3699,6.1008,6.3699,1137001,0
2008-12-10,6.2405,6.3802,6.1856,6.3549,680551,0
2008-12-11,6.4249,6.4349,6.1407,6.35,629440,0
2008-12-12,6.35,6.4796,6.1507,6.3899,578057,0
2008-12-15,6.3051,6.3699,6.1159,6.2753,517956,0
2008-12-16,6.35,6.3747,6.1358,6.3549,843226,0
2008-12-17,6.3252,6.4449,6.2004,6.4449,583454,0
2008-12-18,6.5745,6.5745,6.2054,6.3802,681232,0
2008-12-19,6.3802,6.4696,6.2454,6.3549,654011,0
2008-12-22,6.2854,6.4398,6.2004,6.3802,611718,0
2008-12-23,6.4496,6.5046,6.3351,6.4098,680362,0
2008-12-24,6.3451,6.3451,6.1905,6.2602,371268,0
2008-12-26,6.2106,6.3402,6.2106,6.3252,417264,0
2008-12-29,6.2854,6.3549,6.1557,6.2854,731134,0
2008-12-30,6.3651,6.3802,6.2204,6.3402,772457,0
2008-12-31,6.385,6.4696,6.35,6.4547,876426,0
2009-01-02,6.5296,6.8184,6.4846,6.8133,520498,0
2009-01-05,6.6991,6.9782,6.6991,6.9682,718648,0
2009-01-06,6.9934,7.2219,6.9934,7.2219,1003843,0
2009-01-07,7.0581,7.162,6.9084,7.0426,814102,0
2009-01-08,6.953,7.1429,6.948,7.1074,861852,0
2009-01-09,7.0331,7.212,7.0227,7.1524,741943,0
2009-01-12,7.0623,7.0685,6.7286,6.8439,470161,0
2009-01-13,6.7139,6.8387,6.6544,6.8086,667418,0
2009-01-14,6.6242,6.664,6.3747,6.4449,555537,0
2009-01-15,6.4398,6.4897,6.1507,6.4897,710602,0
2009-01-16,6.6991,6.6991,6.2602,6.46,456691,0
2009-01-20,6.4996,6.4996,6.1008,6.1307,435452,0
2009-01-21,6.2004,6.5843,6.1507,6.5843,374782,0
2009-01-22,6.5444,6.6042,6.2306,6.5397,500974,0
2009-01-23,6.3451,6.5046,6.3152,6.4696,348087,0
2009-01-26,6.5643,6.639,6.3998,6.5543,340153,0
2009-01-27,6.6242,6.6292,6.5145,6.6292,290216,0
2009-01-28,6.9178,6.9882,6.7342,6.8681,465490,0
2009-01-29,6.9034,6.9128,6.5095,6.5694,417790,0
2009-01-30,6.5397,6.5745,6.405,6.4646,447572,0
2009-02-02,6.4398,6.4398,6.2854,6.3998,670668,0
2009-02-03,6.4148,6.4297,6.3051,6.4098,936507,0
2009-02-04,6.3651,6.5543,6.3402,6.5145,1146042,0
2009-02-05,6.3802,6.5494,6.3402,6.5046,907373,0
2009-02-06,6.4398,6.7237,6.4398,6.6042,785813,0
2009-02-09,6.5197,6.6491,6.5197,6.6491,860536,0
2009-02-10,6.5397,6.6092,6.4098,6.5046,1366738,0
2009-02-11,6.4547,6.4947,6.2504,6.405,993453,0
2009-02-12,6.3451,6.5397,6.1607,6.5397,953742,0
2009-02-13,6.4747,6.4796,6.2154,6.2901,792459,0
2009-02-17,6.0509,6.1057,5.8465,5.8516,905650,0
2009-02-18,5.981,5.981,5.7518,5.7968,741238,0
2009-02-19,5.9513,5.9513,5.6871,5.7271,538243,0
2009-02-20,5.6672,5.6822,5.3881,5.5076,866680,0
2009-02-23,5.4828,5.6023,5.0294,5.0991,783038,0
2009-02-24,4.9592,5.433,4.7998,5.3931,1363323,0
2009-02-25,5.408,5.4828,5.1936,5.3432,698227,0
2009-02-26,5.4628,5.5875,5.3432,5.4479,639781,0
2009-02-27,5.2235,5.3931,5.1988,5.3531,584029,0
2009-03-02,5.1238,5.2583,4.825,4.8848,1228415,0
2009-03-03,4.8398,4.9096,4.7251,4.8548,988157,0
2009-03-04,4.8449,5.0093,4.7651,4.9547,631247,0
2009-03-05,4.7203,4.8796,4.6254,4.7152,696812,0
2009-03-06,4.5658,4.785,4.5658,4.6904,1214523,0
2009-03-09,4.5706,4.7401,4.5706,4.6904,1410255,0
2009-03-10,4.7449,4.9744,4.7401,4.9744,889825,0
2009-03-11,4.9793,5.2037,4.9444,5.1142,689437,0
2009-03-12,5.0689,5.3483,5.0093,5.3483,843460,0
2009-03-13,5.3831,5.4828,5.2833,5.428,520345,0
2009-03-16,4.9592,5.1787,4.815,4.8548,4011839,0
2009-03-17,5.2484,5.2484,4.7601,4.9845,2275578,0
2009-03-18,4.9294,5.1339,4.8848,5.0741,1604240,0
2009-03-19,4.9695,5.0343,4.8647,4.8698,1525388,0
2009-03-20,4.8647,4.8945,4.7401,4.7949,1224516,0
2009-03-23,4.9396,5.0792,4.8398,5.0792,1862564,0
2009-03-24,5.0442,5.0593,4.9444,4.9495,1183993,0
2009-03-25,5.0242,5.1339,4.9143,5.0343,1214317,0
2009-03-26,5.0593,5.1988,5.0442,5.1936,1310660,0
2009-03-27,5.1142,5.1438,5.054,5.0991,1010160,0
2009-03-30,4.9592,5.0043,4.9096,4.9343,811944,0
2009-03-31,4.9744,5.0741,4.9744,4.9845,1132273,0
2009-04-01,4.8796,5.0593,4.8698,5.0593,1091560,0
2009-04-02,5.0991,5.2583,5.0941,5.2335,1295126,0
2009-04-03,5.1638,5.2437,5.1088,5.2387,663372,0
2009-04-06,5.1688,5.1688,5.054,5.1189,818685,0
2009-04-07,4.9893,5.0392,4.9695,4.9845,795582,0
2009-04-08,4.9793,5.0689,4.9793,5.0689,1079735,0
2009-04-09,5.1538,5.2782,5.1486,5.2782,919194,0
2009-04-13,5.2833,5.3232,5.1936,5.3034,623042,0
2009-04-14,5.2583,5.3083,5.2133,5.2387,839009,0
2009-04-15,5.1988,5.2782,5.1836,5.2484,1161209,0
2009-04-16,5.2984,5.4129,5.2387,5.4129,1407856,0
2009-04-17,5.3931,5.4529,5.3133,5.408,839874,0
2009-04-20,5.3681,5.3681,5.2335,5.2685,1058548,0
2009-04-21,5.2087,5.3334,5.2037,5.3182,785904,0
2009-04-22,5.3034,5.3931,5.2884,5.3381,760507,0
2009-04-23,5.4029,5.408,5.3232,5.4029,919806,0
2009-04-24,5.4231,5.4828,5.418,5.4479,864967,0
2009-04-27,5.4129,5.433,5.373,5.4129,678127,0
2009-04-28,5.373,5.418,5.3582,5.408,740998,0
2009-04-29,5.428,5.5474,5.4129,5.5076,1400217,0
2009-04-30,5.5377,5.6023,5.4628,5.5127,1062699,0
2009-05-01,5.5177,5.5525,5.4828,5.5428,668164,0
2009-05-04,5.5625,5.6923,5.5625,5.6923,677485,0
2009-05-05,5.6822,5.6822,5.6023,5.6473,823176,0
2009-05-06,5.6923,5.7518,5.6822,5.7471,822545,0
2009-05-07,5.7968,5.8118,5.6523,5.7021,886147,0
2009-05-08,5.7518,5.8366,5.7471,5.8216,751522,0
2009-05-11,5.7818,5.7818,5.6724,5.6923,792010,0
2009-05-12,5.7219,5.7471,5.6125,5.7021,810200,0
2009-05-13,5.9911,5.9911,5.4828,5.5428,985831,0
2009-05-14,5.5177,5.6274,5.5127,5.6023,611171,0
2009-05-15,5.6074,5.6074,5.5229,5.5576,692913,0
2009-05-18,5.5924,5.6672,5.5673,5.6672,1064635,0
2009-05-19,5.6724,5.712,5.6473,5.6871,971548,0
2009-05-20,5.6672,5.7818,5.6324,5.6523,983319,0
2009-05-21,5.5723,5.6173,5.4977,5.5776,873982,0
2009-05-22,5.5875,5.6223,5.5525,5.6023,832007,0
2009-05-26,5.6074,5.7271,5.5723,5.7021,939040,0
2009-05-27,5.6523,5.7171,5.5924,5.6125,720623,0
2009-05-28,5.6571,5.742,5.6074,5.7319,716903,0
2009-05-29,5.7471,5.8815,5.6971,5.8616,699528,0
2009-06-01,5.9214,6.026,5.9214,5.9862,682073,0
2009-06-02,5.9513,6.1008,5.9214,6.0309,602080,0
2009-06-03,6.0162,6.0212,5.8914,5.9163,669147,0
2009-06-04,5.981,6.0309,5.9316,6.0111,885697,0
2009-06-05,6.1008,6.1705,6.0111,6.0212,746042,0
2009-06-08,5.9316,6.0559,5.9316,6.0162,557527,0
2009-06-09,6.0162,6.1656,6.0162,6.1557,873972,0
2009-06-10,6.1705,6.2004,6.046,6.091,731577,0
2009-06-11,6.076,6.1905,6.076,6.1407,805651,0
2009-06-12,6.1008,6.1756,6.0609,6.1656,764492,0
2009-06-15,6.0959,6.1057,5.9562,5.981,606557,0
2009-06-16,6.006,6.1257,5.8766,5.9015,530572,0
2009-06-17,5.9113,5.9664,5.8616,5.9066,579361,0
2009-06-18,5.8914,5.9264,5.8267,5.8766,585023,0
2009-06-19,5.9214,5.9762,5.8766,5.8965,576756,0
2009-06-22,5.8914,5.8914,5.742,5.7669,545545,0
2009-06-23,5.7617,5.7968,5.6971,5.7219,495895,0
2009-06-24,5.7669,5.8068,5.712,5.742,724219,0
2009-06-25,5.7171,5.8766,5.7171,5.8665,681721,0
2009-06-26,5.8867,5.9163,5.8318,5.8815,573106,0
2009-06-29,5.9363,5.9562,5.8914,5.9214,603047,0
2009-06-30,5.9664,5.9664,5.8318,5.9015,719948,0
2009-07-01,5.9414,6.0111,5.8914,5.9363,769321,0
2009-07-02,5.8516,5.9066,5.8318,5.8714,787641,0
2009-07-06,5.8465,5.8714,5.7722,5.8714,568259,0
2009-07-07,5.8465,5.8665,5.712,5.7219,763896,0
2009-07-08,5.7219,5.7818,5.6125,5.6871,722401,0
2009-07-09,5.7319,5.7869,5.6971,5.7471,768798,0
2009-07-10,5.7219,5.7722,5.6622,5.7271,463186,0
2009-07-13,5.7818,5.8516,5.7219,5.8516,432601,0
2009-07-14,5.8465,5.8965,5.8216,5.8965,457332,0
2009-07-15,5.9614,6.0309,5.9513,6.0111,542749,0
2009-07-16,5.9664,6.0609,5.9513,6.0609,626906,0
2009-07-17,6.026,6.081,5.9862,6.0609,518053,0
2009-07-20,6.091,6.1656,6.0609,6.1407,844493,0
2009-07-21,6.1607,6.1756,6.081,6.1705,673864,0
2009-07-22,6.1756,6.2054,6.1257,6.1507,663248,0
2009-07-23,6.2004,6.2953,6.1856,6.2804,1031157,0
2009-07-24,6.2306,6.32,6.2106,6.3003,736061,0
2009-07-27,6.2704,6.3252,6.2554,6.2804,593567,0
2009-07-28,6.2004,6.2653,6.1956,6.2504,615558,0
2009-07-29,6.2504,6.2504,6.1807,6.2154,451548,0
2009-07-30,6.2653,6.35,6.2602,6.2901,753438,0
2009-07-31,6.2454,6.3451,6.2454,6.2953,597914,0
2009-08-03,6.3301,6.4349,6.3301,6.4197,652840,0
2009-08-04,6.3402,6.4696,6.3402,6.4197,656425,0
2009-08-05,6.3747,6.4696,6.35,6.4398,750934,0
2009-08-06,6.4148,6.4696,6.32,6.3402,939008,0
2009-08-07,6.385,6.4449,6.3699,6.385,946228,0
2009-08-10,6.3599,6.4197,6.3402,6.3651,416792,0
2009-08-11,6.3351,6.3402,6.2204,6.2405,738289,0
2009-08-12,6.3051,6.405,6.2255,6.3549,775080,0
2009-08-13,6.405,6.4197,6.3549,6.385,570039,0
2009-08-14,6.4148,6.4148,6.3051,6.3651,564999,0
2009-08-17,6.2854,6.2854,6.1607,6.1956,483532,0
2009-08-18,6.2054,6.2554,6.2054,6.2504,695988,0
2009-08-19,6.2106,6.3051,6.2054,6.2753,518658,0
2009-08-20,6.3103,6.35,6.2953,6.3402,448072,0
2009-08-21,6.3899,6.4449,6.3747,6.4398,416552,0
2009-08-24,6.4696,6.5145,6.4349,6.4449,680047,0
2009-08-25,6.4449,6.5197,6.4197,6.4547,600826,0
2009-08-26,6.405,6.4747,6.405,6.4398,645633,0
2009-08-27,6.4197,6.4547,6.385,6.4449,642934,0
2009-08-28,6.4547,6.4846,6.4197,6.4496,535566,0
2009-08-31,6.3802,6.4297,6.3351,6.4249,761485,0
2009-09-01,6.3549,6.46,6.2854,6.3152,916613,0
2009-09-02,6.2602,6.3301,6.2602,6.2953,525950,0
2009-09-03,6.2901,6.3549,6.2854,6.3301,578525,0
2009-09-04,6.3103,6.4349,6.3103,6.4349,537381,0
2009-09-08,6.4398,6.5197,6.4398,6.5046,594619,0
2009-09-09,6.4846,6.5791,6.4846,6.5694,652502,0
2009-09-10,6.5643,6.6192,6.5494,6.6092,619322,0
2009-09-11,6.5944,6.6788,6.5944,6.639,631401,0
2009-09-14,6.5791,6.6788,6.5197,6.6788,785893,0
2009-09-15,6.639,6.7734,6.5993,6.7636,857914,0
2009-09-16,6.8133,6.9034,6.7792,6.8781,740699,0
2009-09-17,6.8086,6.8439,6.7286,6.7792,699532,0
2009-09-18,6.7538,6.8288,6.7342,6.7588,481618,0
2009-09-21,6.7237,6.7391,6.639,6.6738,701200,0
2009-09-22,6.6788,6.7186,6.6689,6.704,807665,0
2009-09-23,6.6844,6.7488,6.6491,6.6491,852516,0
2009-09-24,6.664,6.6941,6.5643,6.6141,979985,0
2009-09-25,6.6292,6.664,6.5594,6.5893,840318,0
2009-09-28,6.6341,6.7139,6.6341,6.6788,571995,0
2009-09-29,6.6788,6.7441,6.6689,6.6941,770444,0
2009-09-30,6.704,6.7488,6.639,6.6788,781953,0
2009-10-01,6.6491,6.6788,6.5543,6.5843,694034,0
2009-10-02,6.4897,6.5494,6.4496,6.5095,1002441,0
2009-10-05,6.5145,6.5944,6.5095,6.5745,712690,0
2009-10-06,6.5993,6.6844,6.5843,6.639,735112,0
2009-10-07,6.6141,6.6844,6.6141,6.664,808783,0
2009-10-08,6.6844,6.789,6.6844,6.7636,883569,0
2009-10-09,6.7237,6.789,6.7237,6.7636,447680,0
2009-10-12,6.7588,6.8288,6.7588,6.8086,627666,0
2009-10-13,6.7538,6.8184,6.7441,6.789,596056,0
2009-10-14,6.8086,6.8933,6.8036,6.8731,775614,0
2009-10-15,6.8439,6.8781,6.8235,6.8731,777325,0
2009-10-16,6.8781,6.8883,6.8336,6.8581,774022,0
2009-10-19,6.884,6.9782,6.8781,6.9431,820224,0
2009-10-20,6.9431,6.958,6.8336,6.9034,804952,0
2009-10-21,6.9034,6.963,6.884,6.884,685439,0
2009-10-22,6.884,6.963,6.8581,6.9431,651009,0
2009-10-23,6.958,6.9682,6.8538,6.8631,718760,0
2009-10-26,6.9178,6.9387,6.7734,6.7734,564988,0
2009-10-27,6.7938,6.8387,6.7538,6.7588,622403,0
2009-10-28,6.5046,6.7987,6.4846,6.639,741721,0
2009-10-29,6.6788,6.7636,6.6788,6.7488,576556,0
2009-10-30,6.7588,6.7687,6.5296,6.5745,817617,0
2009-11-02,6.6042,6.709,6.5893,6.6242,817298,0
2009-11-03,6.4098,6.6589,6.3699,6.6491,455755,0
2009-11-04,6.6788,6.7588,6.6491,6.6544,527576,0
2009-11-05,6.6941,6.7636,6.6894,6.7636,792874,0
2009-11-06,6.6894,6.789,6.6894,6.7538,452552,0
2009-11-09,6.784,6.8933,6.784,6.8731,671305,0
2009-11-10,6.9034,6.9229,6.8387,6.8983,699207,0
2009-11-11,6.9285,6.9682,6.8983,6.9178,558543,0
2009-11-12,6.9034,6.948,6.8883,6.9084,1041519,0
2009-11-13,6.9178,6.9725,6.8883,6.9285,649978,0
2009-11-16,6.9431,7.0029,6.9431,6.9682,707576,0
2009-11-17,6.963,6.9882,6.9387,6.9832,647788,0
2009-11-18,6.9934,7.0831,6.9782,7.0685,2095858,0
2009-11-19,7.0125,7.0286,6.963,7.0029,925145,0
2009-11-20,6.9387,6.9682,6.9084,6.9431,563417,0
2009-11-23,6.9882,7.0382,6.9782,6.9882,669212,0
2009-11-24,7.0227,7.0227,6.9725,6.9882,673047,0
2009-11-25,7.0286,7.0529,7.0286,7.0426,594907,0
2009-11-27,6.884,7.0079,6.884,6.9832,287442,0
2009-11-30,7.0176,7.0478,6.958,6.9832,812028,0
2009-12-01,7.0125,7.0685,7.0125,7.0623,609639,0
2009-12-02,7.072,7.1282,7.0623,7.1126,738167,0
2009-12-03,7.1524,7.1773,7.078,7.1126,977831,0
2009-12-04,7.1524,7.1972,7.0623,7.1429,948835,0
2009-12-07,7.1074,7.1972,7.1074,7.1524,795035,0
2009-12-08,7.0979,7.1376,7.0685,7.1229,675929,0
2009-12-09,7.0927,7.1524,7.0685,7.1376,947796,0
2009-12-10,7.1574,7.212,7.1473,7.2069,836460,0
2009-12-11,7.232,7.2477,7.188,7.2183,632418,0
2009-12-14,7.232,7.3074,7.2274,7.2915,867069,0
2009-12-15,7.2872,7.3566,7.2516,7.302,815810,0
2009-12-16,7.3762,7.3762,7.3074,7.3424,887333,0
2009-12-17,7.2915,7.3218,7.2673,7.302,847129,0
2009-12-18,7.3271,7.3424,7.2779,7.3271,585423,0
2009-12-21,7.3369,7.4361,7.3369,7.4021,713769,0
2009-12-22,7.367,7.4565,7.367,7.4361,588291,0
2009-12-23,7.3424,7.4324,7.3271,7.4268,786911,0
2009-12-24,7.4268,7.4666,7.3815,7.4408,373818,0
2009-12-28,7.4408,7.4758,7.3967,7.4121,517768,0
2009-12-29,7.4168,7.4268,7.2915,7.3424,739586,0
2009-12-30,7.2915,7.3863,7.2872,7.367,532932,0
2009-12-31,7.367,7.4121,7.3369,7.3512,482548,0
2010-01-04,7.4408,7.4408,7.3468,7.3967,1123991,0
2010-01-05,7.4361,7.4869,7.3967,7.4758,688802,0
2010-01-06,7.4813,7.5957,7.4666,7.5862,826989,0
2010-01-07,7.5514,7.651,7.5358,7.6405,749810,0
2010-01-08,7.6662,7.7206,7.6263,7.7152,747240,0
2010-01-11,7.7358,7.7558,7.6758,7.7111,780208,0
2010-01-12,7.7206,7.7206,7.5862,7.6358,832586,0
2010-01-13,7.6164,7.671,7.5902,7.651,709438,0
2010-01-14,7.651,7.6958,7.631,7.6958,524302,0
2010-01-15,7.6807,7.6807,7.6019,7.6606,578554,0
2010-01-19,7.6205,7.7152,7.6019,7.7014,803468,0
2010-01-20,7.6853,7.6853,7.577,7.6405,655671,0
2010-01-21,7.6807,7.691,7.5014,7.517,839072,0
2010-01-22,7.5413,7.5514,7.3566,7.3863,693942,0
2010-01-25,7.4408,7.4565,7.3468,7.4215,772374,0
2010-01-26,7.2371,7.3967,7.2371,7.3271,625960,0
2010-01-27,7.3369,7.3369,7.2673,7.3323,547435,0
2010-01-28,7.3172,7.4065,7.2516,7.2967,607198,0
2010-01-29,7.3512,7.3512,7.1826,7.2274,462920,0
2010-02-01,7.3566,7.3967,7.2516,7.3468,763097,0
2010-02-02,7.3762,7.4758,7.3566,7.4758,596887,0
2010-02-03,7.517,7.517,7.4021,7.4565,453487,0
2010-02-04,7.3863,7.3911,7.2274,7.2274,485411,0
2010-02-05,7.2274,7.2274,7.0227,7.1773,987102,0
2010-02-08,7.1429,7.1773,7.1126,7.1177,541543,0
2010-02-09,7.1473,7.2219,7.1177,7.2219,735250,0
2010-02-10,7.188,7.2516,7.1177,7.212,591514,0
2010-02-11,7.2069,7.2872,7.1729,7.2477,612424,0
2010-02-12,7.2069,7.2673,7.188,7.2423,449250,0
2010-02-16,7.2967,7.3762,7.2915,7.3625,503991,0
2010-02-17,7.4268,7.4518,7.3863,7.4464,571896,0
2010-02-18,7.4518,7.5117,7.4168,7.4869,764200,0
2010-02-19,7.3911,7.577,7.3911,7.577,454079,0
2010-02-22,7.611,7.611,7.517,7.566,628909,0
2010-02-23,7.6062,7.6062,7.4758,7.5014,580780,0
2010-02-24,7.5224,7.5514,7.4813,7.5467,593396,0
2010-02-25,7.5062,7.531,7.4361,7.531,512508,0
2010-02-26,7.4921,7.566,7.4813,7.5413,481738,0
2010-03-01,7.577,7.6606,7.5358,7.6358,725734,0
2010-03-02,7.651,7.7014,7.6263,7.6263,752744,0
2010-03-03,7.6164,7.7014,7.6062,7.651,552060,0
2010-03-04,7.6405,7.6853,7.6263,7.651,486175,0
2010-03-05,7.6606,7.7398,7.6567,7.7398,643169,0
2010-03-08,7.775,7.775,7.7152,7.7358,504977,0
2010-03-09,7.7255,7.8207,7.6758,7.7855,697396,0
2010-03-10,7.7703,7.8653,7.7703,7.8254,743006,0
2010-03-11,7.7855,7.8454,7.7855,7.8207,685720,0
2010-03-12,7.8454,7.8797,7.811,7.8797,724934,0
2010-03-15,7.8749,7.8749,7.8056,7.8503,627055,0
2010-03-16,7.8653,8.0181,7.8601,8.0181,1433015,0
2010-03-17,8.0437,8.1246,8.0115,8.0797,1039457,0
2010-03-18,7.9891,8.0132,7.9155,7.9752,644777,0
2010-03-19,7.9593,7.9817,7.8254,7.8254,773495,0
2010-03-22,7.7703,7.8749,7.7302,7.8406,527914,0
2010-03-23,7.8855,7.8996,7.811,7.8907,1247633,0
2010-03-24,7.8294,7.8749,7.8294,7.8707,882509,0
2010-03-25,7.9155,7.9353,7.8352,7.8653,1244291,0
2010-03-26,7.8551,7.9096,7.8294,7.8551,692035,0
2010-03-29,7.8294,7.8956,7.8294,7.8907,742252,0
2010-03-30,7.9296,7.9643,7.8653,7.8996,643667,0
2010-03-31,7.8352,7.9096,7.8352,7.8855,654364,0
2010-04-01,7.8956,7.9643,7.8907,7.951,614759,0
2010-04-05,7.9254,7.9891,7.9155,7.951,910070,0
2010-04-06,7.9204,7.9999,7.9204,7.9858,802671,0
2010-04-07,7.815,7.9942,7.7855,7.9643,921393,0
2010-04-08,7.9453,7.9999,7.9254,7.9999,814879,0
2010-04-09,7.9999,8.0354,7.9858,8.0115,575952,0
2010-04-12,8.0057,8.0307,7.9942,8.0057,530507,0
2010-04-13,8.0057,8.0239,7.9593,7.9999,601493,0
2010-04-14,8.0057,8.0849,7.9999,8.0797,737757,0
2010-04-15,8.0488,8.073,8.0354,8.0703,532572,0
2010-04-16,8.0405,8.0604,7.8996,7.9402,536249,0
2010-04-19,7.8956,7.9353,7.8653,7.9296,469290,0
2010-04-20,7.9817,8.0115,7.951,7.9999,566026,0
2010-04-21,7.9891,8.0181,7.9402,7.9752,481309,0
2010-04-22,7.9593,7.9593,7.8707,7.9453,563883,0
2010-04-23,7.9478,7.9924,7.937,7.9883,522537,0
2010-04-26,7.9817,7.9942,7.9643,7.9643,473111,0
2010-04-27,7.951,8.1502,7.8601,7.8707,625303,0
2010-04-28,7.8797,7.9353,7.8653,7.9254,549409,0
2010-04-29,7.9402,7.9692,7.9353,7.956,539683,0
2010-04-30,7.9296,7.956,7.8855,7.8996,457193,0
2010-05-03,7.8956,7.9643,7.8907,7.9453,443183,0
2010-05-04,7.9047,7.9096,7.7456,7.7558,650338,0
2010-05-05,7.631,7.8503,7.5716,7.6164,817955,0
2010-05-06,7.5514,7.5902,6.9985,7.3271,1620565,0
2010-05-07,7.2274,7.3512,7.1773,7.2727,1066064,0
2010-05-10,7.4408,7.5716,7.4268,7.5224,659094,0
2010-05-11,7.4021,7.5606,7.3762,7.4711,663827,0
2010-05-12,7.4869,7.577,7.4869,7.556,555855,0
2010-05-13,7.5514,7.6164,7.5358,7.5716,565228,0
2010-05-14,7.5606,7.5606,7.4324,7.5014,505371,0
2010-05-17,7.531,7.531,7.302,7.4268,783271,0
2010-05-18,7.5117,7.5358,7.3074,7.3512,511224,0
2010-05-19,7.3218,7.3424,7.1023,7.2826,907044,0
2010-05-20,7.1074,7.1282,6.9084,6.9285,1187897,0
2010-05-21,6.8781,6.9882,6.5791,6.963,1252875,0
2010-05-24,6.963,7.0176,6.9178,6.953,445469,0
2010-05-25,6.8086,6.9285,6.7286,6.9084,737272,0
2010-05-26,6.9725,7.0685,6.884,6.8883,491261,0
2010-05-27,6.9985,7.1671,6.9934,7.1671,558548,0
2010-05-28,7.162,7.2183,7.0831,7.1524,618657,0
2010-06-01,7.0426,7.212,7.0426,7.1074,502411,0
2010-06-02,7.1074,7.1574,7.0623,7.1524,672615,0
2010-06-03,7.1574,7.2274,7.1524,7.2024,502229,0
2010-06-04,7.0927,7.1671,6.9934,7.0227,516013,0
2010-06-07,7.0176,7.072,6.9084,6.9337,547386,0
2010-06-08,6.9178,6.9882,6.8631,6.9882,626635,0
2010-06-09,6.9882,7.0581,6.9285,6.963,614236,0
2010-06-10,7.0685,7.1282,7.0529,7.1282,420205,0
2010-06-11,7.0875,7.1925,7.0875,7.1773,571544,0
2010-06-14,7.1972,7.2621,7.162,7.162,399073,0
2010-06-15,7.1925,7.3369,7.1925,7.3127,545735,0
2010-06-16,7.2872,7.3468,7.2826,7.3074,519325,0
2010-06-17,7.2673,7.4268,7.1972,7.302,828599,0
2010-06-18,7.3369,7.3566,7.2423,7.2423,463129,0
2010-06-21,7.3271,7.3512,7.2516,7.2621,476973,0
2010-06-22,7.2967,7.302,7.1282,7.1376,421770,0
2010-06-23,7.1729,7.1729,7.0478,7.1282,622030,0
2010-06-24,7.0382,7.1282,7.0382,7.072,363676,0
2010-06-25,7.0685,7.1429,7.0478,7.1177,252378,0
2010-06-28,7.1524,7.1671,7.0831,7.1074,323535,0
2010-06-29,7.0529,7.0529,6.884,6.9178,610733,0
2010-06-30,6.9034,6.9666,6.861,6.8827,536545,0
2010-07-01,6.8631,6.8883,6.7186,6.8288,605658,0
2010-07-02,6.8133,6.8681,6.7687,6.8439,493939,0
2010-07-06,6.884,6.9725,6.639,6.7391,1812455,0
2010-07-07,6.7538,6.9337,6.7538,6.9337,811499,0
2010-07-08,6.9725,7.0286,6.9387,7.0286,583189,0
2010-07-09,7.0426,7.1282,7.0227,7.1282,436112,0
2010-07-12,7.1229,7.1376,7.0623,7.0831,467653,0
2010-07-13,7.1325,7.1972,7.1325,7.1574,508711,0
2010-07-14,7.1325,7.1826,7.072,7.1376,907736,0
2010-07-15,7.1574,7.162,6.9882,7.1574,437755,0
2010-07-16,7.162,7.162,6.9782,6.9832,396657,0
2010-07-19,7.0286,7.0623,6.9934,7.0426,449462,0
2010-07-20,6.9882,7.1325,6.9882,7.1229,600603,0
2010-07-21,7.1229,7.1729,7.0581,7.072,598633,0
2010-07-22,7.1376,7.232,7.1376,7.1826,584086,0
2010-07-23,7.1376,7.2727,7.1376,7.2477,544456,0
2010-07-26,7.2826,7.3271,7.232,7.3127,650072,0
2010-07-27,7.3369,7.3566,7.2915,7.3271,447449,0
2010-07-28,7.3369,7.3424,7.2621,7.3218,387009,0
2010-07-29,7.3323,7.3512,7.2568,7.3218,426697,0
2010-07-30,7.2516,7.3625,7.2516,7.3468,403994,0
2010-08-02,7.4627,7.4758,7.4065,7.4518,382392,0
2010-08-03,7.4565,7.5062,7.4065,7.4711,441897,0
2010-08-04,7.4953,7.5467,7.3218,7.4758,1779049,0
2010-08-05,7.4565,7.517,7.4215,7.5117,545615,0
2010-08-06,7.4711,7.5117,7.3815,7.4869,547834,0
2010-08-09,7.4711,7.5606,7.4711,7.556,627488,0
2010-08-10,7.5256,7.5716,7.4711,7.5606,696287,0
2010-08-11,7.4758,7.4813,7.3512,7.367,405371,0
2010-08-12,7.2727,7.4021,7.2727,7.3762,326829,0
2010-08-13,7.3566,7.3911,7.3323,7.3724,441318,0
2010-08-16,7.3369,7.4021,7.3172,7.3911,378287,0
2010-08-17,7.4168,7.531,7.4168,7.5224,383173,0
2010-08-18,7.4921,7.5256,7.4565,7.5224,495692,0
2010-08-19,7.4921,7.4921,7.3762,7.4464,504705,0
2010-08-20,7.4268,7.4565,7.4021,7.4324,423752,0
2010-08-23,7.4711,7.4953,7.4065,7.4065,322421,0
2010-08-24,7.3625,7.3911,7.2826,7.3724,564732,0
2010-08-25,7.3369,7.4021,7.2915,7.3762,567302,0
2010-08-26,7.3863,7.4168,7.2872,7.3172,478702,0
2010-08-27,7.3172,7.3967,7.2516,7.3815,406573,0
2010-08-30,7.3424,7.3911,7.3074,7.3172,552830,0
2010-08-31,7.2673,7.364,7.2516,7.3544,576912,0
2010-09-01,7.3863,7.517,7.3762,7.4953,687578,0
2010-09-02,7.4869,7.5514,7.4813,7.5062,876580,0
2010-09-03,7.5467,7.5862,7.5413,7.5716,420039,0
2010-09-07,7.5224,7.556,7.5062,7.5467,478777,0
2010-09-08,7.5117,7.6019,7.5014,7.5606,635704,0
2010-09-09,7.6019,7.6405,7.5808,7.631,630790,0
2010-09-10,7.5862,7.7062,7.5862,7.7014,438769,0
2010-09-13,7.7206,7.7509,7.7014,7.7302,714928,0
2010-09-14,7.7206,7.7456,7.7014,7.7456,770470,0
2010-09-15,7.7302,7.7456,7.7152,7.7302,720039,0
2010-09-16,7.6463,7.6853,7.611,7.671,639109,0
2010-09-17,7.7014,7.7456,7.6662,7.7255,1055561,0
2010-09-20,7.7398,7.7855,7.7111,7.7806,876164,0
2010-09-21,7.7664,7.8503,7.7607,7.811,630457,0
2010-09-22,7.8749,7.956,7.7509,7.7703,888746,0
2010-09-23,7.7358,7.7911,7.691,7.7358,614010,0
2010-09-24,7.775,7.8352,7.775,7.815,558629,0
2010-09-27,7.8056,7.8797,7.7509,7.8797,1139816,0
2010-09-28,7.8749,7.8956,7.7703,7.8749,771395,0
2010-09-29,7.8797,7.8797,7.815,7.8294,415936,0
2010-09-30,7.8406,7.9221,7.7991,7.8551,613309,0
2010-10-01,7.8653,7.9047,7.8406,7.8996,486162,0
2010-10-04,7.691,7.8855,7.6853,7.8551,929960,0
2010-10-05,7.8551,7.956,7.8551,7.9155,643844,0
2010-10-06,7.9047,7.9254,7.8601,7.8749,440859,0
2010-10-07,7.8907,7.9047,7.8294,7.9047,457333,0
2010-10-08,7.8855,7.9643,7.8601,7.9453,448566,0
2010-10-11,7.9155,7.9692,7.9155,7.9353,377838,0
2010-10-12,7.9096,7.9752,7.8855,7.9692,520579,0
2010-10-13,7.9752,8.0354,7.9752,8.0057,628107,0
2010-10-14,7.9858,8.0115,7.9353,7.956,560329,0
2010-10-15,8.0115,8.0132,7.9155,7.9593,781870,0
2010-10-18,7.9692,7.9999,7.9296,7.9891,363953,0
2010-10-19,7.951,7.9752,7.8406,7.8601,517687,0
2010-10-20,7.9096,7.9593,7.8996,7.9254,512728,0
2010-10-21,7.951,8.0181,7.8996,7.9453,659942,0
2010-10-22,7.9453,7.9643,7.9296,7.951,497437,0
2010-10-25,7.9891,8.0354,7.9353,7.9692,716236,0
2010-10-26,7.9402,7.9692,7.9155,7.951,624156,0
2010-10-27,7.8503,7.9453,7.7509,7.8996,528241,0
2010-10-28,7.9096,7.9692,7.8996,7.9402,658648,0
2010-10-29,7.9262,7.9527,7.9029,7.9478,453256,0
2010-11-01,7.9453,7.9858,7.8855,7.9254,463415,0
2010-11-02,7.951,8.0057,7.9402,7.9752,679755,0
2010-11-03,8.0115,8.0115,7.9353,8.0057,396960,0
2010-11-04,8.0546,8.1246,8.0546,8.1197,612734,0
2010-11-05,8.1086,8.1842,8.1033,8.1545,597177,0
2010-11-08,8.1298,8.1502,8.073,8.1392,581424,0
2010-11-09,8.1392,8.1637,8.0604,8.1086,657150,0
2010-11-10,8.0849,8.1145,8.0546,8.1033,520429,0
2010-11-11,8.0057,8.1145,7.9817,8.073,626610,0
2010-11-12,8.0181,8.0488,7.9254,7.9891,468721,0
2010-11-15,7.9891,8.0239,7.9593,7.9817,432750,0
2010-11-16,7.9353,7.9353,7.7959,7.8653,597328,0
2010-11-17,7.8503,7.9155,7.8294,7.8996,366454,0
2010-11-18,7.9254,7.9858,7.9254,7.9593,481415,0
2010-11-19,7.956,7.956,7.9047,7.9453,467915,0
2010-11-22,7.9047,7.9643,7.8749,7.9353,437458,0
2010-11-23,7.8907,7.8996,7.811,7.8406,708529,0
2010-11-24,7.8406,7.9643,7.8406,7.9453,323385,0
2010-11-26,7.9047,7.9453,7.8907,7.9096,85079,0
2010-11-29,7.8907,7.9453,7.8254,7.9204,610418,0
2010-11-30,7.8503,7.9062,7.8352,7.8914,430348,0
2010-12-01,7.9296,7.9752,7.9096,7.9643,674353,0
2010-12-02,7.9353,8.0437,7.9353,8.0354,455175,0
2010-12-03,7.9999,8.0307,7.9752,8.0181,456544,0
2010-12-06,8.0132,8.0604,7.9999,8.0437,474107,0
2010-12-07,8.0703,8.1246,8.0354,8.0604,588427,0
2010-12-08,8.0488,8.1033,8.0132,8.0354,720714,0
2010-12-09,8.0437,8.0797,8.0181,8.0604,599650,0
2010-12-10,8.0604,8.1246,8.0546,8.1197,440408,0
2010-12-13,8.1451,8.1451,8.0703,8.073,687239,0
2010-12-14,8.0949,8.1086,8.0604,8.073,520636,0
2010-12-15,8.0703,8.09,8.0181,8.0604,508211,0
2010-12-16,8.0437,8.1358,8.0298,8.1052,543085,0
2010-12-17,8.0797,8.1,7.9942,8.0488,1050214,0
2010-12-20,8.073,8.1392,8.0654,8.1197,677603,0
2010-12-21,8.1298,8.1842,8.1298,8.1799,658322,0
2010-12-22,8.5548,8.833,8.3744,8.7718,5660067,0
2010-12-23,8.7581,9.0573,8.7581,8.907,4591718,0
2010-12-27,8.9322,9.0107,8.907,8.9751,1990433,0
2010-12-28,8.9714,8.9976,8.9322,8.9574,1914100,0
2010-12-29,8.7692,8.7856,8.6501,8.6635,1593893,0
2010-12-30,8.6697,8.7427,8.6323,8.7427,1174800,0
2010-12-31,8.7482,8.76,8.6971,8.7263,826376,0
2011-01-03,8.7581,8.8175,8.6779,8.7581,1365343,0
2011-01-04,8.7234,8.7682,8.6815,8.7682,1590392,0
2011-01-05,8.6815,8.7718,8.6582,8.7636,1678772,0
2011-01-06,8.7636,8.8356,8.7318,8.812,2020918,0
2011-01-07,8.8274,8.8421,8.7125,8.812,1345127,0
2011-01-10,8.8065,8.812,8.7581,8.7882,1320130,0
2011-01-11,8.8274,8.8466,8.7581,8.7983,1541117,0
2011-01-12,8.7938,8.833,8.7682,8.8175,1648195,0
2011-01-13,8.8274,8.8976,8.812,8.8466,1550781,0
2011-01-14,8.8466,8.8827,8.833,8.8827,1123708,0
2011-01-18,8.8827,8.8976,8.8356,8.8585,1103069,0
2011-01-19,8.8706,8.8706,8.782,8.8175,881889,0
2011-01-20,8.833,8.8356,8.7718,8.8274,1257502,0
2011-01-21,8.8421,8.8677,8.782,8.7882,846180,0
2011-01-24,8.8229,8.8466,8.7718,8.7983,1277946,0
2011-01-25,8.7983,8.812,8.7518,8.7718,1165778,0
2011-01-26,8.8028,8.8356,8.7482,8.8028,1194220,0
2011-01-27,8.8229,8.8274,8.7718,8.812,901840,0
2011-01-28,8.853,8.853,8.6279,8.7181,1348071,0
2011-01-31,8.76,8.78,8.7309,8.7692,863097,0
2011-02-01,8.7718,8.8706,8.7718,8.8677,953630,0
2011-02-02,8.8677,8.8976,8.7983,8.8827,818450,0
2011-02-03,8.8827,8.907,8.812,8.8827,978020,0
2011-02-04,8.9256,8.9322,8.8621,8.9172,687378,0
2011-02-07,8.9462,8.9919,8.8865,8.9135,1021727,0
2011-02-08,8.9406,8.9808,8.9135,8.9808,1121838,0
2011-02-09,8.9322,8.9808,8.9135,8.9677,1070771,0
2011-02-10,8.9574,8.9976,8.9322,8.9919,1261849,0
2011-02-11,8.9369,9.0731,8.9369,9.0507,988817,0
2011-02-14,9.0899,9.0899,9.0107,9.0507,1115276,0
2011-02-15,9.0462,9.0667,8.9976,9.0415,1053435,0
2011-02-16,9.0667,9.1311,9.007,9.0507,1180279,0
2011-02-18,9.0851,9.1157,9.0415,9.1071,797961,0
2011-02-22,9.061,9.0804,8.9322,8.9714,985894,0
2011-02-23,9.007,9.0804,8.8466,8.9919,1167010,0
2011-02-24,8.9864,9.0321,8.9369,9.0023,950643,0
2011-02-25,9.0851,9.0851,9.0107,9.0462,784000,0
2011-02-28,9.0775,9.1109,9.0265,9.1109,815230,0
2011-03-01,9.1225,9.1339,9.0415,9.0676,928798,0
2011-03-02,9.0462,9.1091,9.0275,9.0861,866062,0
2011-03-03,9.1053,9.1912,9.0813,9.1912,982117,0
2011-03-04,9.1912,9.2352,9.1492,9.174,796682,0
2011-03-07,9.1597,9.2103,9.1119,9.1597,796805,0
2011-03-08,9.1463,9.2352,9.1195,9.2323,765990,0
2011-03-09,9.2323,9.2409,9.1539,9.1989,924704,0
2011-03-10,9.1912,9.1912,9.1053,9.1339,1064049,0
2011-03-11,9.1139,9.174,9.0573,9.1453,867478,0
2011-03-14,9.1281,9.1587,9.0573,9.0985,1050172,0
2011-03-15,9.0097,9.0676,8.9089,9.0218,1043531,0
2011-03-16,9.0573,9.0765,8.7919,8.8356,1704522,0
2011-03-17,9.0321,9.0415,8.8846,8.978,954033,0
2011-03-18,9.1053,9.1281,9.0154,9.0676,649039,0
2011-03-21,9.1797,9.2753,9.1453,9.2724,1010496,0
2011-03-22,9.2753,9.2961,9.2218,9.2864,927656,0
2011-03-23,9.2864,9.3176,9.2275,9.3137,936574,0
2011-03-24,9.3538,9.3841,9.304,9.3577,852375,0
2011-03-25,9.3577,9.4467,9.3401,9.4398,895513,0
2011-03-28,9.4467,9.4467,9.4046,9.431,831244,0
2011-03-29,9.4398,9.4515,9.3909,9.4105,970624,0
2011-03-30,9.4467,9.4818,9.345,9.3538,1054369,0
2011-03-31,9.39,9.4887,9.2952,9.2952,1320385,0
2011-04-01,9.3176,9.4769,9.3176,9.3988,987050,0
2011-04-04,9.3646,9.4398,9.3401,9.3685,904846,0
2011-04-05,9.3685,9.4965,9.3685,9.4926,953551,0
2011-04-06,9.503,9.538,9.4818,9.528,704450,0
2011-04-07,9.538,9.542,9.4721,9.507,570881,0
2011-04-08,9.542,9.542,9.4613,9.512,536218,0
2011-04-11,9.4965,9.512,9.4467,9.503,591851,0
2011-04-12,9.4515,9.4769,9.4046,9.4564,540366,0
2011-04-13,9.4515,9.4613,9.3988,9.4251,792900,0
2011-04-14,9.4144,9.431,9.3646,9.4203,522273,0
2011-04-15,9.4398,9.4867,9.4144,9.4515,504631,0
2011-04-18,9.4251,9.431,9.2961,9.431,580716,0
2011-04-19,9.3685,9.4349,9.3685,9.4251,581652,0
2011-04-20,9.538,9.569,9.4867,9.517,666192,0
2011-04-21,9.569,9.574,9.503,9.528,650280,0
2011-04-25,9.533,9.542,9.4662,9.542,517302,0
2011-04-26,9.574,9.604,9.522,9.604,674277,0
2011-04-27,9.609,9.629,9.559,9.58,517500,0
2011-04-28,9.58,9.604,9.4398,9.4613,981733,0
2011-04-29,9.61,9.61,9.515,9.556,630445,0
2011-05-02,9.569,9.615,9.553,9.615,515167,0
2011-05-03,9.615,9.65,9.584,9.624,629362,0
2011-05-04,9.645,9.645,9.533,9.615,543527,0
2011-05-05,9.4975,9.644,9.4975,9.608,716205,0
2011-05-06,9.662,9.733,9.641,9.666,676689,0
2011-05-09,9.662,9.737,9.634,9.712,654457,0
2011-05-10,9.744,9.798,9.733,9.756,784095,0
2011-05-11,9.75,9.759,9.65,9.734,918228,0
2011-05-12,9.733,9.793,9.641,9.784,769083,0
2011-05-13,9.789,9.819,9.67,9.712,751601,0
2011-05-16,9.717,9.717,9.65,9.67,661486,0
2011-05-17,9.67,9.68,9.517,9.559,839263,0
2011-05-18,9.662,9.768,9.559,9.768,671761,0
2011-05-19,9.804,9.804,9.692,9.744,798016,0
2011-05-20,9.776,9.781,9.685,9.718,631986,0
2011-05-23,9.685,9.744,9.622,9.707,767104,0
2011-05-24,9.737,9.744,9.662,9.685,816497,0
2011-05-25,9.685,9.737,9.676,9.733,656124,0
2011-05-26,9.733,9.753,9.707,9.717,648636,0
2011-05-27,9.734,9.765,9.708,9.728,554646,0
2011-05-31,9.772,9.837,9.741,9.761,880071,0
2011-06-01,9.768,9.784,9.698,9.726,892565,0
2011-06-02,9.749,9.84,9.666,9.692,650234,0
2011-06-03,9.64,9.712,9.603,9.628,458574,0
2011-06-06,9.594,9.629,9.562,9.589,554098,0
2011-06-07,9.624,9.712,9.608,9.65,658725,0
2011-06-08,9.776,9.776,9.57,9.578,690921,0
2011-06-09,9.566,9.723,9.524,9.582,638082,0
2011-06-10,9.578,9.608,9.4095,9.4398,881881,0
2011-06-13,9.4339,9.4818,9.2457,9.3147,722427,0
2011-06-14,9.3509,9.524,9.3509,9.524,628590,0
2011-06-15,9.4515,9.582,9.4203,9.4613,762121,0
2011-06-16,9.4613,9.539,9.3665,9.4203,942974,0
2011-06-17,9.4975,9.519,9.4095,9.4613,534416,0
2011-06-20,9.4867,9.513,9.4242,9.513,693341,0
2011-06-21,9.586,9.666,9.551,9.62,800078,0
2011-06-22,9.628,9.685,9.545,9.62,555994,0
2011-06-23,9.551,9.551,9.3108,9.539,886218,0
2011-06-24,9.561,9.578,9.4769,9.519,509246,0
2011-06-27,9.534,9.64,9.503,9.624,508065,0
2011-06-28,9.67,9.728,9.64,9.723,600490,0
2011-06-29,9.835,9.835,9.74,9.802,812323,0
2011-06-30,9.854,9.959,9.827,9.915,1145410,0
2011-07-01,9.89,10.013,9.855,9.985,704354,0
2011-07-05,9.933,10.013,9.89,9.979,731642,0
2011-07-06,10.013,10.086,9.955,9.975,1303947,0
2011-07-07,10.128,10.136,10.002,10.038,1022750,0
2011-07-08,9.985,10.008,9.866,9.923,799696,0
2011-07-11,9.866,9.866,9.75,9.829,765506,0
2011-07-12,9.839,9.89,9.754,9.839,695053,0
2011-07-13,9.842,9.88,9.75,9.769,860873,0
2011-07-14,9.807,9.829,9.666,9.718,677904,0
2011-07-15,9.781,9.812,9.718,9.807,595658,0
2011-07-18,9.802,9.802,9.624,9.708,454057,0
2011-07-19,9.728,9.818,9.728,9.802,574279,0
2011-07-20,9.86,9.868,9.802,9.818,582192,0
2011-07-21,9.848,9.959,9.848,9.907,556742,0
2011-07-22,9.928,9.948,9.887,9.918,403855,0
2011-07-25,9.901,9.907,9.681,9.734,595382,0
2011-07-26,9.783,9.798,9.665,9.723,530989,0
2011-07-27,9.723,9.728,9.3978,9.4564,789151,0
2011-07-28,9.4594,9.562,9.4222,9.4545,424649,0
2011-07-29,9.2438,9.433,9.2246,9.3743,655254,0
2011-08-01,9.534,9.545,9.2981,9.519,759077,0
2011-08-02,9.4711,9.557,9.3743,9.4437,815198,0
2011-08-03,9.4457,9.534,9.3176,9.531,909833,0
2011-08-04,9.4594,9.4594,8.8677,8.8884,2791090,0
2011-08-05,8.963,8.9686,8.569,8.8677,1547552,0
2011-08-08,8.569,8.5814,8.0506,8.2139,1827067,0
2011-08-09,8.1977,8.5432,7.9303,8.5432,1837359,0
2011-08-10,8.2822,8.5378,8.2822,8.3457,1144099,0
2011-08-11,8.3919,8.8539,8.3335,8.7974,1101469,0
2011-08-12,8.8846,8.9256,8.7783,8.843,560818,0
2011-08-15,8.8949,9.0013,8.8476,8.9583,651563,0
2011-08-16,8.8892,8.9462,8.833,8.8594,621039,0
2011-08-17,8.9406,8.9845,8.833,8.8846,510505,0
2011-08-18,8.7528,8.7656,8.5325,8.6234,891516,0
2011-08-19,8.5503,8.7171,8.5281,8.5646,641253,0
2011-08-22,8.7318,8.8001,8.5325,8.569,653858,0
2011-08-23,8.6385,8.7171,8.5814,8.7171,760897,0
2011-08-24,8.749,8.8846,8.6635,8.8734,548580,0
2011-08-25,8.9051,8.9322,8.6537,8.7381,562988,0
2011-08-26,8.7171,8.8311,8.5442,8.8257,414190,0
2011-08-29,8.8892,9.005,8.8677,8.963,526534,0
2011-08-30,8.9378,9.0833,8.9211,9.005,642662,0
2011-08-31,9.0462,9.1616,9.0116,9.0405,559599,0
2011-09-01,9.0833,9.1683,8.9733,8.9892,747025,0
2011-09-02,8.8348,8.9583,8.8257,8.8594,351033,0
2011-09-06,8.6518,8.7436,8.5014,8.7436,890228,0
2011-09-07,8.8348,8.9332,8.7983,8.9332,334420,0
2011-09-08,8.9051,9.0078,8.8677,8.9117,367993,0
2011-09-09,8.8311,8.8402,8.7007,8.781,640672,0
2011-09-12,8.6953,8.7436,8.5281,8.7234,896079,0
2011-09-13,8.6359,8.8348,8.6144,8.8311,451027,0
2011-09-14,8.8677,9.0078,8.781,8.9117,467785,0
2011-09-15,8.9864,9.0929,8.9378,9.061,559722,0
2011-09-16,9.0765,9.1157,8.9593,9.0765,496934,0
2011-09-19,8.9919,8.9919,8.8457,8.9256,473976,0
2011-09-20,8.9742,8.9919,8.8621,8.9219,491447,0
2011-09-21,8.9378,8.9546,8.7007,8.7007,497642,0
2011-09-22,8.512,8.5387,8.156,8.2436,1166354,0
2011-09-23,8.2265,8.3188,8.1883,8.2384,615765,0
2011-09-26,8.3223,8.3614,8.2104,8.351,696676,0
2011-09-27,8.5182,8.6297,8.4589,8.4589,495385,0
2011-09-28,8.4641,8.5387,8.1943,8.2753,567046,0
2011-09-29,8.3727,8.4589,8.1255,8.2165,926642,0
2011-09-30,8.1145,8.1934,7.9038,7.9502,1480894,0
2011-10-03,7.6998,7.9262,7.6671,7.7206,1473035,0
2011-10-04,7.5373,7.6725,7.3013,7.6455,2195062,0
2011-10-05,7.6455,7.8446,7.6174,7.8231,984974,0
2011-10-06,7.8231,8.0755,7.7478,8.0712,918776,0
2011-10-07,8.1298,8.1527,7.9577,8.0479,576416,0
2011-10-10,8.1298,8.2753,8.0755,8.1622,812558,0
2011-10-11,8.1027,8.2215,8.0661,8.1409,578125,0
2011-10-12,8.1527,8.2813,8.1409,8.1527,982249,0
2011-10-13,8.0661,8.1833,8.0214,8.1409,658220,0
2011-10-14,8.2753,8.3223,8.2104,8.3188,526103,0
2011-10-17,8.2918,8.3345,8.2486,8.2857,677689,0
2011-10-18,8.2753,8.4259,8.1739,8.3988,638139,0
2011-10-19,8.4048,8.5014,8.2857,8.3223,782438,0
2011-10-20,8.3023,8.3457,8.2436,8.3282,614528,0
2011-10-21,8.3779,8.4537,8.3779,8.3988,794343,0
2011-10-24,8.4048,8.5708,8.4048,8.4906,717354,0
2011-10-25,8.4589,8.4589,8.3457,8.3674,1136537,0
2011-10-26,8.3927,8.5067,8.3188,8.5067,893812,0
2011-10-27,8.7116,8.8065,8.6753,8.7436,1008391,0
2011-10-28,8.7234,8.7754,8.7062,8.7708,418162,0
2011-10-31,8.6971,8.7099,8.5958,8.6127,634989,0
2011-11-01,8.3727,8.4754,8.3082,8.4048,769084,0
2011-11-02,8.4906,8.5387,8.4101,8.4641,590898,0
2011-11-03,8.5601,8.6091,8.4641,8.5886,802028,0
2011-11-04,8.5646,8.6305,8.4597,8.6216,759133,0
2011-11-07,8.6144,8.6753,8.5281,8.6678,537455,0
2011-11-08,8.6953,8.8621,8.6753,8.8311,618950,0
2011-11-09,8.6907,8.7545,8.5182,8.6359,927953,0
2011-11-10,8.7171,8.7928,8.6474,8.761,559851,0
2011-11-11,8.8677,8.9256,8.8457,8.8884,656091,0
2011-11-14,8.879,8.8939,8.8138,8.8585,484775,0
2011-11-15,8.8521,8.8846,8.7318,8.879,617012,0
2011-11-16,8.781,8.8724,8.781,8.8028,440488,0
2011-11-17,8.7983,8.8028,8.6144,8.7007,473129,0
2011-11-18,8.7436,8.7436,8.5654,8.6413,441080,0
2011-11-21,8.5387,8.5654,8.4641,8.5387,518948,0
2011-11-22,8.5503,8.5601,8.4259,8.4309,536825,0
2011-11-23,8.3457,8.4048,8.3136,8.351,453908,0
2011-11-25,8.3457,8.4372,8.3405,8.3891,238124,0
2011-11-28,8.5237,8.5442,8.3727,8.4048,458922,0
2011-11-29,8.4048,8.5601,8.3727,8.5387,435285,0
2011-11-30,8.8575,8.908,8.6806,8.7764,680143,0
2011-12-01,8.761,8.7983,8.6753,8.7234,439745,0
2011-12-02,8.7983,8.8065,8.7234,8.7656,397008,0
2011-12-05,8.8457,8.8724,8.7754,8.8028,527681,0
2011-12-06,8.7983,8.8257,8.7362,8.78,431500,0
2011-12-07,8.7482,8.8138,8.7099,8.78,447085,0
2011-12-08,8.7263,8.7692,8.6154,8.6421,638188,0
2011-12-09,8.6493,8.7482,8.6305,8.7034,677152,0
2011-12-12,8.6359,8.6518,8.5708,8.6518,575610,0
2011-12-13,8.6091,8.7318,8.5654,8.6297,511749,0
2011-12-14,8.5601,8.6038,8.5503,8.5708,630431,0
2011-12-15,8.6297,8.6359,8.5333,8.6038,584583,0
2011-12-16,8.5976,8.6598,8.5646,8.6493,595349,0
2011-12-19,8.6518,8.6843,8.577,8.6207,526901,0
2011-12-20,8.6925,8.8594,8.6769,8.8348,632925,0
2011-12-21,8.7263,8.8855,8.7263,8.8855,616141,0
2011-12-22,8.8466,9.0368,8.8466,9.0078,568293,0
2011-12-23,9.0246,9.1521,9.0246,9.1521,564139,0
2011-12-27,9.1225,9.2744,9.1177,9.2122,617278,0
2011-12-28,9.1855,9.239,8.9733,9.0078,1084249,0
2011-12-29,8.9976,9.0078,8.78,8.8466,1127897,0
2011-12-30,8.8074,8.8743,8.7783,8.8585,825524,0
2012-01-03,9.0078,9.0368,8.9696,8.9976,556689,0
2012-01-04,8.9089,9.0078,8.7983,9.0023,1075025,0
2012-01-05,8.9583,9.1683,8.9583,9.1616,683295,0
2012-01-06,9.1998,9.2504,9.1683,9.1855,871385,0
2012-01-09,9.1855,9.3509,9.1788,9.346,641910,0
2012-01-10,9.4388,9.4945,9.3665,9.4779,667656,0
2012-01-11,9.4564,9.506,9.3997,9.4828,703323,0
2012-01-12,9.4721,9.522,9.39,9.515,597823,0
2012-01-13,9.4662,9.539,9.4056,9.4828,662969,0
2012-01-17,9.4926,9.527,9.4066,9.4066,515501,0
2012-01-18,9.3734,9.4662,9.3548,9.4447,413931,0
2012-01-19,9.4721,9.528,9.433,9.4662,494445,0
2012-01-20,9.3264,9.4887,9.3216,9.4721,374240,0
2012-01-23,9.5,9.528,9.3997,9.506,543070,0
2012-01-24,9.4613,9.506,9.4222,9.4828,429917,0
2012-01-25,9.4662,9.506,9.4222,9.4828,532824,0
2012-01-26,9.522,9.561,9.4222,9.4281,438175,0
2012-01-27,9.4222,9.528,9.4222,9.4887,348691,0
2012-01-30,9.3997,9.511,9.3782,9.4945,539470,0
2012-01-31,9.558,9.586,9.4809,9.562,437487,0
2012-02-01,9.594,9.677,9.579,9.594,414565,0
2012-02-02,9.582,9.626,9.579,9.626,301469,0
2012-02-03,9.617,9.721,9.617,9.695,452947,0
2012-02-06,9.661,9.77,9.644,9.765,373950,0
2012-02-07,9.759,9.809,9.733,9.809,371253,0
2012-02-08,9.792,9.837,9.721,9.733,620853,0
2012-02-09,9.748,9.821,9.723,9.73,540856,0
2012-02-10,9.682,9.733,9.561,9.661,445235,0
2012-02-13,9.745,9.798,9.721,9.777,340561,0
2012-02-14,9.77,9.77,9.687,9.745,390253,0
2012-02-15,9.765,9.788,9.705,9.75,352345,0
2012-02-16,9.765,9.821,9.733,9.804,373598,0
2012-02-17,9.821,9.936,9.804,9.854,354883,0
2012-02-21,9.866,9.927,9.86,9.86,363234,0
2012-02-22,9.876,9.921,9.837,9.841,369097,0
2012-02-23,9.841,9.892,9.815,9.882,359021,0
2012-02-24,9.895,9.899,9.849,9.877,333966,0
2012-02-27,9.841,9.892,9.745,9.765,769892,0
2012-02-28,9.77,9.866,9.765,9.841,408926,0
2012-02-29,9.844,9.897,9.781,9.864,411798,0
2012-03-01,9.882,9.93,9.869,9.908,363392,0
2012-03-02,9.911,9.918,9.877,9.918,242951,0
2012-03-05,9.876,9.882,9.759,9.783,430716,0
2012-03-06,9.736,9.736,9.599,9.605,444010,0
2012-03-07,9.632,9.656,9.56,9.617,749651,0
2012-03-08,9.798,9.798,9.656,9.782,355233,0
2012-03-09,9.792,9.867,9.788,9.837,314506,0
2012-03-12,9.833,9.877,9.827,9.849,450640,0
2012-03-13,9.871,10.036,9.871,10.024,625756,0
2012-03-14,10.024,10.071,9.979,10.036,523875,0
2012-03-15,10.018,10.132,9.945,10.099,595306,0
2012-03-16,10.114,10.122,10.004,10.044,344819,0
2012-03-19,9.985,10.058,9.979,9.979,532408,0
2012-03-20,9.962,9.962,9.736,9.884,613805,0
2012-03-21,9.871,9.945,9.842,9.906,374274,0
2012-03-22,9.871,9.918,9.855,9.899,396537,0
2012-03-23,9.906,9.906,9.827,9.877,326761,0
2012-03-26,9.94,9.997,9.934,9.99,299754,0
2012-03-27,10.004,10.013,9.889,9.957,393584,0
2012-03-28,9.962,9.985,9.837,9.923,428884,0
2012-03-29,9.911,10.03,9.862,9.934,926526,0
2012-03-30,9.953,10.137,9.953,10.132,948517,0
2012-04-02,10.054,10.128,10.009,10.128,519991,0
2012-04-03,10.099,10.109,10.049,10.071,536192,0
2012-04-04,10.013,10.058,9.962,9.985,561989,0
2012-04-05,9.985,10.024,9.895,9.918,363722,0
2012-04-09,9.782,9.809,9.708,9.753,369936,0
2012-04-10,9.73,9.736,9.4633,9.537,950016,0
2012-04-11,9.627,9.673,9.571,9.645,493154,0
2012-04-12,9.594,9.723,9.594,9.697,514406,0
2012-04-13,9.684,9.697,9.611,9.651,280126,0
2012-04-16,9.673,9.69,9.582,9.624,317473,0
2012-04-17,9.673,9.757,9.673,9.723,347472,0
2012-04-18,9.697,9.718,9.645,9.69,430744,0
2012-04-19,9.663,9.684,9.599,9.632,590920,0
2012-04-20,9.679,9.713,9.645,9.69,309874,0
2012-04-23,9.627,9.663,9.582,9.645,379977,0
2012-04-24,9.639,9.708,9.627,9.702,423858,0
2012-04-25,9.769,9.769,9.697,9.73,426246,0
2012-04-26,9.713,9.776,9.663,9.776,371543,0
2012-04-27,9.792,9.804,9.742,9.776,319738,0
2012-04-30,9.767,9.779,9.754,9.773,276028,0
2012-05-01,9.776,9.837,9.769,9.776,301371,0
2012-05-02,9.757,9.815,9.748,9.809,388444,0
2012-05-03,9.798,9.804,9.723,9.748,336890,0
2012-05-04,9.718,9.718,9.579,9.651,503882,0
2012-05-07,9.611,9.702,9.599,9.684,270420,0
2012-05-08,9.656,9.668,9.554,9.668,419076,0
2012-05-09,9.579,9.624,9.542,9.599,436187,0
2012-05-10,9.679,9.69,9.475,9.532,534622,0
2012-05-11,9.514,9.579,9.475,9.537,232054,0
2012-05-14,9.4926,9.504,9.3606,9.3909,441912,0
2012-05-15,9.3548,9.3792,9.2658,9.282,509567,0
2012-05-16,9.2932,9.3333,9.2008,9.2141,385891,0
2012-05-17,9.2352,9.2352,8.9994,9.0087,375532,0
2012-05-18,9.0433,9.0433,8.8734,8.9191,346940,0
2012-05-21,8.9191,9.0433,8.8968,9.0339,439116,0
2012-05-22,9.0667,9.174,9.0284,9.1023,531354,0
2012-05-23,9.0881,9.1215,9.0554,9.1167,453354,0
2012-05-24,9.1568,9.1568,9.0667,9.1463,314218,0
2012-05-25,9.2864,9.2864,9.1281,9.1625,230104,0
2012-05-29,9.2141,9.2753,9.2075,9.2724,248648,0
2012-05-30,9.2323,9.2476,9.1931,9.2141,296704,0
2012-05-31,9.2294,9.2342,9.132,9.1616,342774,0
2012-06-01,9.0638,9.0851,9.005,9.0302,439618,0
2012-06-04,9.0218,9.0667,8.9406,8.9994,305752,0
2012-06-05,8.9817,9.0804,8.9295,9.0714,409658,0
2012-06-06,9.1463,9.3323,9.1463,9.2893,440626,0
2012-06-07,9.345,9.3909,9.2791,9.3108,330457,0
2012-06-08,9.2696,9.3499,9.2562,9.345,314087,0
2012-06-11,9.3949,9.4007,9.3069,9.3069,439289,0
2012-06-12,9.3108,9.3841,9.2893,9.3548,339962,0
2012-06-13,9.3499,9.4418,9.3323,9.3734,509790,0
2012-06-14,9.4369,9.4721,9.3665,9.4369,360790,0
2012-06-15,9.4721,9.4721,9.304,9.3841,611561,0
2012-06-18,9.3958,9.4545,9.3245,9.4085,286772,0
2012-06-19,9.4486,9.502,9.4251,9.4897,371916,0
2012-06-20,9.4721,9.525,9.432,9.4945,211829,0
2012-06-21,9.512,9.512,9.345,9.3734,366661,0
2012-06-22,9.4085,9.4251,9.3499,9.4203,254193,0
2012-06-25,9.3606,9.3734,9.3323,9.3401,275169,0
2012-06-26,9.3606,9.4085,9.304,9.304,290980,0
2012-06-27,9.3245,9.4545,9.3245,9.4545,250649,0
2012-06-28,9.512,9.6,9.4897,9.588,821743,0
2012-06-29,9.677,9.874,9.677,9.786,527472,0
2012-07-02,9.781,9.835,9.706,9.829,353761,0
2012-07-03,9.829,9.927,9.821,9.915,254140,0
2012-07-05,9.932,10.009,9.887,9.997,415624,0
2012-07-06,9.932,9.932,9.821,9.868,378517,0
2012-07-09,9.88,9.887,9.792,9.85,249825,0
2012-07-10,9.908,9.915,9.816,9.85,280440,0
2012-07-11,9.835,9.839,9.763,9.816,324229,0
2012-07-12,9.717,9.805,9.665,9.747,440198,0
2012-07-13,9.756,9.857,9.752,9.798,327930,0
2012-07-16,9.792,9.792,9.695,9.741,316355,0
2012-07-17,9.788,9.81,9.717,9.792,268433,0
2012-07-18,9.786,9.88,9.786,9.802,374982,0
2012-07-19,9.839,9.857,9.788,9.821,340942,0
2012-07-20,9.798,9.835,9.747,9.798,243104,0
2012-07-23,9.717,9.734,9.628,9.695,314428,0
2012-07-24,9.701,9.718,9.605,9.648,391112,0
2012-07-25,9.669,9.706,9.594,9.635,276492,0
2012-07-26,9.769,9.792,9.686,9.752,319415,0
2012-07-27,9.835,9.88,9.781,9.868,223841,0
2012-07-30,9.844,9.88,9.792,9.816,387831,0
2012-07-31,9.834,9.868,9.808,9.864,303390,0
2012-08-01,9.897,9.978,9.88,9.922,284150,0
2012-08-02,9.903,9.968,9.85,9.932,329280,0
2012-08-03,10.054,10.08,9.99,10.009,333737,0
2012-08-06,10.038,10.073,10.009,10.038,210215,0
2012-08-07,10.073,10.136,10.058,10.101,309765,0
2012-08-08,10.084,10.127,10.058,10.084,261457,0
2012-08-09,10.09,10.142,10.08,10.08,308470,0
2012-08-10,10.08,10.127,10.058,10.119,232671,0
2012-08-13,10.119,10.154,10.073,10.09,328686,0
2012-08-14,10.119,10.148,10.084,10.131,285377,0
2012-08-15,10.119,10.136,10.054,10.073,344746,0
2012-08-16,10.095,10.214,10.09,10.2,442508,0
2012-08-17,10.189,10.224,10.131,10.142,270934,0
2012-08-20,10.161,10.161,10.08,10.101,296545,0
2012-08-21,10.228,10.228,10.046,10.084,497157,0
2012-08-22,10.054,10.08,9.972,10.031,435691,0
2012-08-23,10.025,10.046,9.978,9.997,358034,0
2012-08-24,9.985,10.065,9.985,10.009,331639,0
2012-08-27,10.018,10.065,9.978,10.009,405498,0
2012-08-28,10.004,10.073,9.99,10.038,365317,0
2012-08-29,10.05,10.127,10.05,10.05,490394,0
2012-08-30,10.031,10.038,9.968,9.985,417607,0
2012-08-31,9.993,10.114,9.993,10.017,275369,0
2012-09-04,10.001,10.024,9.928,9.934,546988,0
2012-09-05,9.91,9.953,9.904,9.94,328624,0
2012-09-06,9.959,10.107,9.959,10.095,358425,0
2012-09-07,10.09,10.12,10.049,10.065,353614,0
2012-09-10,10.045,10.137,10.03,10.12,375994,0
2012-09-11,10.127,10.185,10.114,10.185,343513,0
2012-09-12,10.169,10.191,10.073,10.084,738708,0
2012-09-13,10.127,10.252,10.127,10.18,759982,0
2012-09-14,10.233,10.27,10.149,10.169,679801,0
2012-09-17,10.157,10.191,10.095,10.137,453836,0
2012-09-18,10.137,10.162,10.102,10.114,560932,0
2012-09-19,10.143,10.143,10.03,10.073,727812,0
2012-09-20,10.036,10.065,9.959,10.007,647029,0
2012-09-21,10.058,10.084,9.88,10.08,524032,0
2012-09-24,10.08,10.107,10.058,10.08,403082,0
2012-09-25,10.09,10.114,10.007,10.007,419883,0
2012-09-26,10.024,10.024,9.928,9.993,430768,0
2012-09-27,10.007,10.233,10.007,10.162,817284,0
2012-09-28,10.129,10.171,10.058,10.065,567276,0
2012-10-01,10.095,10.221,10.08,10.221,1035682,0
2012-10-02,10.233,10.24,10.036,10.127,524685,0
2012-10-03,10.114,10.157,10.058,10.132,468405,0
2012-10-04,10.12,10.137,10.058,10.095,627577,0
2012-10-05,10.127,10.162,10.09,10.107,375694,0
2012-10-08,10.013,10.132,10.013,10.102,479506,0
2012-10-09,10.073,10.114,10.045,10.058,330706,0
2012-10-10,10.054,10.095,9.993,10.024,338787,0
2012-10-11,10.024,10.054,9.928,9.959,654267,0
2012-10-12,9.959,10.001,9.923,9.993,435336,0
2012-10-15,10.007,10.08,9.964,10.036,365340,0
2012-10-16,10.065,10.191,10.049,10.185,528845,0
2012-10-17,10.197,10.246,10.18,10.203,309536,0
2012-10-18,10.197,10.227,10.157,10.157,377260,0
2012-10-19,10.162,10.162,10.095,10.137,433760,0
2012-10-22,10.137,10.137,10.024,10.058,372001,0
2012-10-23,10.013,10.017,9.821,9.928,755241,0
2012-10-24,9.982,9.982,9.85,9.904,349690,0
2012-10-25,9.94,9.946,9.808,9.843,454083,0
2012-10-26,9.864,9.94,9.815,9.897,329386,0
2012-10-31,9.959,9.959,9.857,9.892,498032,0
2012-11-01,9.91,10.054,9.91,10.049,410950,0
2012-11-02,10.09,10.09,9.928,9.946,337251,0
2012-11-05,9.874,10.007,9.874,9.993,269278,0
2012-11-06,10.017,10.107,10.001,10.09,401769,0
2012-11-07,9.993,10.001,9.791,9.839,466445,0
2012-11-08,9.834,9.857,9.648,9.66,496929,0
2012-11-09,9.558,9.652,9.551,9.586,839734,0
2012-11-12,9.642,9.66,9.4965,9.528,515087,0
2012-11-13,9.432,9.514,9.3782,9.4251,664302,0
2012-11-14,9.4203,9.432,9.048,9.0667,1156538,0
2012-11-15,9.0601,9.0601,8.7682,8.9751,1599339,0
2012-11-16,9.0013,9.3001,8.9172,9.2932,644825,0
2012-11-19,9.4203,9.432,9.3714,9.4251,574473,0
2012-11-20,9.4809,9.4809,9.3782,9.4437,566008,0
2012-11-21,9.473,9.528,9.4251,9.509,422457,0
2012-11-23,9.576,9.605,9.558,9.605,154851,0
2012-11-26,9.594,9.605,9.528,9.582,441977,0
2012-11-27,9.558,9.624,9.528,9.533,518519,0
2012-11-28,9.504,9.551,9.4613,9.509,544801,0
2012-11-29,9.576,9.576,9.4613,9.509,688636,0
2012-11-30,9.4818,9.575,9.4818,9.55,528606,0
2012-12-03,9.551,9.569,9.4926,9.522,593114,0
2012-12-04,9.4965,9.509,9.4134,9.4134,602445,0
2012-12-05,9.4017,9.4564,9.344,9.4134,583099,0
2012-12-06,9.3782,9.432,9.344,9.3714,661847,0
2012-12-07,9.4437,9.4437,9.3479,9.3949,521549,0
2012-12-10,9.3909,9.4926,9.3909,9.4613,522441,0
2012-12-11,9.4965,9.539,9.4564,9.4809,557701,0
2012-12-12,9.473,9.558,9.4682,9.545,923839,0
2012-12-13,9.522,9.528,9.4437,9.4809,666136,0
2012-12-14,9.4926,9.4965,9.4134,9.473,786330,0
2012-12-17,9.509,9.558,9.473,9.558,596626,0
2012-12-18,9.576,9.652,9.539,9.648,579987,0
2012-12-19,9.652,9.737,9.648,9.724,924621,0
2012-12-20,9.718,9.808,9.712,9.796,601489,0
2012-12-21,9.683,9.796,9.576,9.786,559867,0
2012-12-24,9.767,9.796,9.712,9.712,244378,0
2012-12-26,9.773,9.81,9.694,9.786,484353,0
2012-12-27,9.821,9.821,9.539,9.637,778440,0
2012-12-28,9.6,9.637,9.508,9.533,652152,0
2012-12-31,9.53,9.652,9.4955,9.625,787849,0
2013-01-02,9.797,9.896,9.786,9.86,629577,0
2013-01-03,9.804,9.829,9.736,9.786,645750,0
2013-01-04,9.816,9.939,9.81,9.939,573636,0
2013-01-07,10.031,10.148,9.952,10.013,807076,0
2013-01-08,10.052,10.118,10.013,10.1,614184,0
2013-01-09,10.156,10.162,10.061,10.148,765001,0
2013-01-10,10.18,10.217,10.131,10.156,360841,0
2013-01-11,10.192,10.198,10.077,10.118,394445,0
2013-01-14,10.105,10.105,10.025,10.047,500199,0
2013-01-15,10.031,10.093,9.908,10.089,913281,0
2013-01-16,10.052,10.069,9.959,10.061,528804,0
2013-01-17,10.077,10.174,10.069,10.131,541817,0
2013-01-18,10.162,10.204,10.1,10.198,550777,0
2013-01-22,10.192,10.223,10.082,10.136,546553,0
2013-01-23,10.169,10.266,10.156,10.217,588035,0
2013-01-24,10.223,10.273,10.186,10.186,445592,0
2013-01-25,10.228,10.278,10.198,10.204,391330,0
2013-01-28,10.223,10.309,10.212,10.273,474461,0
2013-01-29,10.309,10.347,10.273,10.303,324728,0
2013-01-30,10.303,10.354,10.223,10.26,385463,0
2013-01-31,10.215,10.271,10.215,10.271,513726,0
2013-02-01,10.303,10.388,10.298,10.388,381669,0
2013-02-04,10.273,10.648,10.254,10.303,419567,0
2013-02-05,10.358,10.409,10.333,10.333,402683,0
2013-02-06,10.303,10.358,10.273,10.347,369075,0
2013-02-07,10.363,10.388,10.273,10.363,327588,0
2013-02-08,10.388,10.388,10.309,10.341,384776,0
2013-02-11,10.329,10.371,10.316,10.358,427644,0
2013-02-12,10.38,10.421,10.341,10.388,443056,0
2013-02-13,10.385,10.444,10.385,10.401,477083,0
2013-02-14,10.388,10.444,10.388,10.433,411817,0
2013-02-15,10.426,10.439,10.341,10.385,397130,0
2013-02-19,10.371,10.395,10.358,10.388,402207,0
2013-02-20,10.38,10.426,10.266,10.292,507573,0
2013-02-21,10.266,10.278,10.082,10.142,505710,0
2013-02-22,10.2,10.224,10.182,10.224,266879,0
2013-02-25,10.266,10.285,10.093,10.111,439762,0
2013-02-26,10.111,10.162,9.983,10.136,547479,0
2013-02-27,10.142,10.223,10.127,10.192,346672,0
2013-02-28,10.206,10.31,10.206,10.284,522356,0
2013-03-01,10.238,10.297,10.188,10.207,403169,0
2013-03-04,10.157,10.251,10.157,10.251,313270,0
2013-03-05,10.263,10.341,10.263,10.314,324989,0
2013-03-06,10.333,10.346,10.271,10.333,317613,0
2013-03-07,10.341,10.415,10.333,10.402,301994,0
2013-03-08,10.396,10.454,10.371,10.454,270694,0
2013-03-11,10.549,10.549,10.454,10.525,463100,0
2013-03-12,10.494,10.562,10.461,10.562,393657,0
2013-03-13,10.556,10.643,10.517,10.599,560969,0
2013-03-14,10.51,10.669,10.51,10.65,487132,0
2013-03-15,10.625,10.632,10.486,10.504,448154,0
2013-03-18,10.472,10.504,10.461,10.486,263011,0
2013-03-19,10.494,10.494,10.358,10.446,453010,0
2013-03-20,10.472,10.51,10.434,10.51,353644,0
2013-03-21,10.454,10.53,10.454,10.454,285704,0
2013-03-22,10.479,10.556,10.472,10.542,330072,0
2013-03-25,10.542,10.599,10.446,10.479,577830,0
2013-03-26,10.517,10.556,10.494,10.525,432454,0
2013-03-27,10.461,10.568,10.446,10.535,358873,0
2013-03-28,10.562,10.708,10.535,10.658,1138756,0
2013-04-01,10.682,10.74,10.658,10.708,711588,0
2013-04-02,10.708,10.75,10.688,10.726,441003,0
2013-04-03,10.65,10.688,10.562,10.599,440640,0
2013-04-04,10.58,10.637,10.562,10.595,309866,0
2013-04-05,10.562,10.605,10.479,10.599,390860,0
2013-04-08,10.562,10.619,10.53,10.562,315509,0
2013-04-09,10.595,10.619,10.517,10.586,302681,0
2013-04-10,10.574,10.708,10.574,10.612,512514,0
2013-04-11,10.625,10.625,10.53,10.58,408461,0
2013-04-12,10.568,10.605,10.53,10.58,366453,0
2013-04-15,10.549,10.556,10.402,10.441,381439,0
2013-04-16,10.441,10.499,10.441,10.479,358549,0
2013-04-17,10.441,10.441,10.341,10.38,360015,0
2013-04-18,10.396,10.396,10.29,10.346,277361,0
2013-04-19,10.341,10.415,10.328,10.363,301965,0
2013-04-22,10.389,10.411,10.341,10.385,216406,0
2013-04-23,10.423,10.504,10.423,10.486,333459,0
2013-04-24,10.486,10.542,10.472,10.51,353785,0
2013-04-25,10.53,10.58,10.525,10.574,505124,0
2013-04-26,10.574,10.605,10.549,10.599,316147,0
2013-04-29,10.599,10.682,10.58,10.674,340873,0
2013-04-30,10.668,10.751,10.668,10.74,444422,0
2013-05-01,10.726,10.75,10.643,10.658,434961,0
2013-05-02,10.682,10.74,10.634,10.72,362982,0
2013-05-03,10.757,10.766,10.702,10.734,357693,0
2013-05-06,10.714,10.79,10.714,10.77,444724,0
2013-05-07,10.745,10.883,10.74,10.877,740605,0
2013-05-08,10.867,10.883,10.839,10.877,415867,0
2013-05-09,10.882,10.914,10.817,10.882,381097,0
2013-05-10,10.991,10.991,10.846,10.931,350244,0
2013-05-13,10.942,10.955,10.909,10.923,261995,0
2013-05-14,10.923,10.985,10.909,10.947,454980,0
2013-05-15,10.96,11.005,10.942,10.999,385395,0
2013-05-16,10.991,10.991,10.923,10.96,339737,0
2013-05-17,10.955,11.013,10.947,10.991,394548,0
2013-05-20,10.967,11.037,10.96,11.013,287257,0
2013-05-21,11.017,11.049,10.999,11.029,340530,0
2013-05-22,11.068,11.068,10.909,10.942,409220,0
2013-05-23,10.859,11.013,10.839,10.985,614574,0
2013-05-24,10.967,11.007,10.96,11,362279,0
2013-05-28,11.092,11.15,10.935,11,438117,0
2013-05-29,11.057,11.057,10.825,10.909,396955,0
2013-05-30,10.923,11.024,10.898,11.005,220186,0
2013-05-31,10.992,11.033,10.772,10.772,435403,0
2013-06-03,10.77,10.77,10.517,10.605,594529,0
2013-06-04,10.603,10.726,10.598,10.682,524552,0
2013-06-05,10.778,10.778,10.59,10.66,302536,0
2013-06-06,10.629,10.771,10.624,10.771,259593,0
2013-06-07,10.831,10.875,10.771,10.817,326799,0
2013-06-10,10.831,10.851,10.668,10.707,522815,0
2013-06-11,10.759,10.759,10.583,10.759,419725,0
2013-06-12,10.817,10.831,10.66,10.714,336033,0
2013-06-13,10.695,10.967,10.66,10.947,407882,0
2013-06-14,10.955,10.955,10.786,10.811,313311,0
2013-06-17,10.909,10.986,10.726,10.778,416875,0
2013-06-18,10.778,10.838,10.74,10.771,425415,0
2013-06-19,10.791,10.825,10.714,10.745,365565,0
2013-06-20,10.682,10.695,10.466,10.552,483936,0
2013-06-21,10.74,10.74,10.445,10.486,335939,0
2013-06-24,10.361,10.409,10.129,10.271,663571,0
2013-06-25,10.316,10.44,10.284,10.434,346615,0
2013-06-26,10.504,10.72,10.472,10.682,310196,0
2013-06-27,10.759,10.87,10.714,10.857,577555,0
2013-06-28,10.851,11.025,10.811,10.967,580322,0
2013-07-01,11.014,11.014,10.87,10.896,506272,0
2013-07-02,10.896,11,10.864,10.914,328111,0
2013-07-03,10.74,10.806,10.701,10.726,299084,0
2013-07-05,10.778,10.791,10.629,10.701,232161,0
2013-07-08,10.634,10.806,10.603,10.641,443510,0
2013-07-09,10.66,10.817,10.66,10.759,303654,0
2013-07-10,10.72,10.851,10.72,10.778,285301,0
2013-07-11,10.909,10.914,10.786,10.811,325912,0
2013-07-12,10.791,10.889,10.791,10.831,180360,0
2013-07-15,10.817,10.967,10.811,10.93,280589,0
2013-07-16,10.935,10.967,10.831,10.842,378801,0
2013-07-17,10.889,10.947,10.842,10.904,249270,0
2013-07-18,10.889,11.019,10.889,11,339340,0
2013-07-19,10.981,11,10.909,10.947,215664,0
2013-07-22,10.947,11.025,10.875,10.882,283149,0
2013-07-23,10.96,11.047,10.909,10.96,227591,0
2013-07-24,10.955,11.052,10.947,11.052,441542,0
2013-07-25,10.993,11.188,10.976,11.188,463532,0
2013-07-26,11.092,11.188,11.047,11.181,494266,0
2013-07-29,11.163,11.208,11.13,11.195,425029,0
2013-07-30,11.265,11.315,11.247,11.315,512247,0
2013-07-31,11.324,11.376,11.241,11.352,500915,0
2013-08-01,11.376,11.49,11.371,11.417,410689,0
2013-08-02,11.397,11.49,11.319,11.358,334438,0
2013-08-05,11.298,11.324,11.181,11.208,418298,0
2013-08-06,11.15,11.255,11.137,11.236,326979,0
2013-08-07,11.203,11.288,11.195,11.273,289410,0
2013-08-08,11.298,11.315,11.229,11.265,283765,0
2013-08-09,11.261,11.347,11.203,11.208,406597,0
2013-08-12,11.195,11.455,11.13,11.444,1145258,0
2013-08-13,11.507,11.515,11.39,11.409,869040,0
2013-08-14,11.424,11.434,11.352,11.39,425100,0
2013-08-15,11.338,11.352,11.236,11.324,393979,0
2013-08-16,11.352,11.371,11.273,11.331,286439,0
2013-08-19,11.347,11.347,11.229,11.255,322735,0
2013-08-20,11.255,11.397,11.229,11.397,313902,0
2013-08-21,11.385,11.39,11.236,11.291,362077,0
2013-08-22,11.315,11.352,11.291,11.291,257227,0
2013-08-23,11.306,11.358,11.298,11.358,250224,0
2013-08-26,11.371,11.409,11.358,11.385,296361,0
2013-08-27,11.325,11.325,11.167,11.193,336271,0
2013-08-28,11.181,11.331,11.163,11.315,323461,0
2013-08-29,11.347,11.347,11.195,11.255,329380,0
2013-08-30,11.215,11.288,11.195,11.273,211142,0
2013-09-03,11.393,11.412,11.274,11.373,232104,0
2013-09-04,11.325,11.481,11.265,11.466,354317,0
2013-09-05,11.466,11.514,11.401,11.421,275093,0
2013-09-06,11.401,11.492,11.341,11.427,238900,0
2013-09-09,11.406,11.492,11.401,11.454,420670,0
2013-09-10,11.433,11.653,11.433,11.595,522793,0
2013-09-11,11.522,11.588,11.454,11.528,458915,0
2013-09-12,11.481,11.602,11.412,11.427,411470,0
2013-09-13,11.433,11.514,11.412,11.448,293847,0
2013-09-16,11.466,11.621,11.466,11.514,321536,0
2013-09-17,11.466,11.578,11.466,11.568,230327,0
2013-09-18,11.514,11.706,11.514,11.674,405681,0
2013-09-19,11.733,11.754,11.635,11.653,274095,0
2013-09-20,11.635,11.667,11.514,11.653,277455,0
2013-09-23,11.642,11.674,11.46,11.488,372062,0
2013-09-24,11.46,11.573,11.454,11.528,212361,0
2013-09-25,11.595,11.627,11.528,11.602,306901,0
2013-09-26,11.635,11.754,11.635,11.727,568332,0
2013-09-27,11.723,11.856,11.682,11.856,583957,0
2013-09-30,11.788,11.788,11.246,11.246,2030070,0
2013-10-01,11.441,11.514,11.373,11.441,497900,0
2013-10-02,11.348,11.412,11.219,11.373,484035,0
2013-10-03,11.373,11.393,11.265,11.367,299550,0
2013-10-04,11.393,11.466,11.373,11.421,192872,0
2013-10-07,11.353,11.421,11.319,11.36,217846,0
2013-10-08,11.341,11.38,11.254,11.261,260513,0
2013-10-09,11.254,11.265,11.186,11.207,303474,0
2013-10-10,11.274,11.421,11.265,11.421,268235,0
2013-10-11,11.387,11.522,11.387,11.507,240140,0
2013-10-14,11.46,11.533,11.427,11.475,236902,0
2013-10-15,11.448,11.5,11.441,11.492,307921,0
2013-10-16,11.492,11.613,11.492,11.607,349659,0
2013-10-17,11.563,11.716,11.563,11.621,348384,0
2013-10-18,11.627,11.733,11.588,11.706,345824,0
2013-10-21,11.716,11.762,11.607,11.706,359260,0
2013-10-22,11.7,11.781,11.693,11.754,308920,0
2013-10-23,11.74,11.841,11.727,11.821,286627,0
2013-10-24,11.846,11.935,11.83,11.927,299591,0
2013-10-25,11.942,11.961,11.808,11.821,309618,0
2013-10-28,11.821,11.846,11.727,11.754,308524,0
2013-10-29,11.754,11.869,11.716,11.747,397657,0
2013-10-30,11.7,11.774,11.635,11.774,342814,0
2013-10-31,11.653,11.869,11.653,11.808,287785,0
2013-11-01,11.846,11.862,11.688,11.727,317717,0
2013-11-04,11.716,11.996,11.649,11.955,454344,0
2013-11-05,11.968,11.968,11.754,11.835,359547,0
2013-11-06,11.846,11.887,11.682,11.727,360663,0
2013-11-07,11.723,11.754,11.621,11.649,271009,0
2013-11-08,11.613,11.688,11.602,11.667,205719,0
2013-11-11,11.607,11.814,11.588,11.795,357787,0
2013-11-12,11.723,11.74,11.602,11.682,337177,0
2013-11-13,11.607,11.747,11.588,11.747,281069,0
2013-11-14,11.808,11.869,11.723,11.869,317042,0
2013-11-15,11.942,11.961,11.788,11.869,316002,0
2013-11-18,11.869,11.961,11.856,11.896,355615,0
2013-11-19,11.869,11.881,11.788,11.821,275757,0
2013-11-20,11.83,11.942,11.667,11.706,295946,0
2013-11-21,11.774,11.908,11.774,11.881,326117,0
2013-11-22,11.901,11.975,11.835,11.948,277465,0
2013-11-25,11.921,11.982,11.754,11.801,419060,0
2013-11-26,11.754,11.869,11.74,11.821,271442,0
2013-11-27,11.808,11.921,11.808,11.887,207185,0
2013-11-29,11.881,11.955,11.873,11.914,164280,0
2013-12-02,11.887,11.935,11.835,11.862,292209,0
2013-12-03,11.808,11.887,11.747,11.781,298409,0
2013-12-04,11.767,11.841,11.727,11.808,291270,0
2013-12-05,11.814,11.908,11.767,11.801,258827,0
2013-12-06,11.961,11.961,11.835,11.914,279231,0
2013-12-09,11.968,11.968,11.774,11.896,353384,0
2013-12-10,11.835,12.068,11.835,12.054,451870,0
2013-12-11,12.134,12.134,11.935,11.975,575676,0
2013-12-12,12.022,12.022,11.896,11.927,295034,0
2013-12-13,12.054,12.054,11.856,11.901,273898,0
2013-12-16,11.901,12.049,11.901,12.049,497747,0
2013-12-17,12.007,12.142,11.942,12.121,387833,0
2013-12-18,12.163,12.302,12.101,12.296,504242,0
2013-12-19,12.322,12.322,12.215,12.308,465056,0
2013-12-20,12.562,12.562,12.288,12.408,493739,0
2013-12-23,12.51,12.609,12.434,12.51,458352,0
2013-12-24,12.639,12.639,12.317,12.386,291345,0
2013-12-26,12.372,12.422,12.309,12.338,702988,0
2013-12-27,12.344,12.372,12.249,12.29,437880,0
2013-12-30,12.249,12.309,12.189,12.194,375243,0
2013-12-31,12.18,12.317,12.001,12.119,555545,0
2014-01-02,12.098,12.132,11.948,12.05,438462,0
2014-01-03,12.016,12.153,11.908,12.125,425981,0
2014-01-06,12.236,12.309,12.132,12.189,730463,0
2014-01-07,12.276,12.537,12.276,12.514,762901,0
2014-01-08,12.514,12.522,12.398,12.44,503643,0
2014-01-09,12.454,12.51,12.359,12.398,317056,0
2014-01-10,12.426,12.514,12.381,12.497,285104,0
2014-01-13,12.514,12.514,12.242,12.269,452006,0
2014-01-14,12.29,12.488,12.282,12.48,475068,0
2014-01-15,12.48,12.603,12.475,12.597,441187,0
2014-01-16,12.625,12.625,12.422,12.544,437056,0
2014-01-17,12.556,12.597,12.48,12.537,304114,0
2014-01-21,12.603,12.618,12.414,12.497,475556,0
2014-01-22,12.475,12.593,12.406,12.593,357081,0
2014-01-23,12.556,12.556,12.422,12.503,449990,0
2014-01-24,12.475,12.48,12.132,12.189,605863,0
2014-01-27,12.194,12.228,11.989,12.168,343014,0
2014-01-28,12.125,12.29,12.085,12.236,444886,0
2014-01-29,12.161,12.172,12.057,12.12,332755,0
2014-01-30,12.168,12.276,12.153,12.255,256580,0
2014-01-31,12.168,12.269,12.105,12.222,305270,0
2014-02-03,12.18,12.208,11.92,12.001,497086,0
2014-02-04,12.072,12.079,11.913,12.001,330879,0
2014-02-05,11.982,12.064,11.873,11.982,311276,0
2014-02-06,12.001,12.043,11.955,11.961,323609,0
2014-02-07,11.982,12.125,11.982,12.009,322120,0
2014-02-10,12.024,12.091,11.942,12.091,404005,0
2014-02-11,12.112,12.364,12.112,12.359,386136,0
2014-02-12,12.386,12.392,12.263,12.325,271963,0
2014-02-13,12.298,12.386,12.255,12.338,332832,0
2014-02-14,12.359,12.386,12.228,12.386,364351,0
2014-02-18,12.386,12.414,12.325,12.364,252093,0
2014-02-19,12.364,12.386,12.242,12.29,407378,0
2014-02-20,12.317,12.386,12.263,12.372,258450,0
2014-02-21,12.386,12.488,12.344,12.44,286935,0
2014-02-24,12.488,12.544,12.454,12.51,300374,0
2014-02-25,12.48,12.564,12.426,12.51,340510,0
2014-02-26,12.564,12.584,12.422,12.488,369375,0
2014-02-27,12.426,12.564,12.414,12.564,313477,0
2014-02-28,12.55,12.556,12.359,12.44,530152,0
2014-03-03,12.29,12.359,12.255,12.309,334561,0
2014-03-04,12.414,12.488,12.392,12.48,222598,0
2014-03-05,12.454,12.488,12.359,12.381,476455,0
2014-03-06,12.392,12.488,12.386,12.475,267748,0
2014-03-07,12.488,12.488,12.255,12.269,585336,0
2014-03-10,12.269,12.372,12.189,12.352,330433,0
2014-03-11,12.325,12.381,12.29,12.364,418785,0
2014-03-12,12.352,12.468,12.325,12.468,336676,0
2014-03-13,12.516,12.558,12.425,12.463,425758,0
2014-03-14,12.454,12.532,12.425,12.516,218770,0
2014-03-17,12.579,12.588,12.463,12.498,344538,0
2014-03-18,12.498,12.516,12.405,12.439,331024,0
2014-03-19,12.468,12.475,12.378,12.431,283559,0
2014-03-20,12.412,12.553,12.356,12.553,347518,0
2014-03-21,12.637,12.684,12.553,12.656,384561,0
2014-03-24,12.63,12.65,12.544,12.595,296405,0
2014-03-25,12.637,12.708,12.63,12.666,364640,0
2014-03-26,12.708,12.757,12.622,12.63,248849,0
2014-03-27,12.673,12.708,12.579,12.708,384125,0
2014-03-28,12.757,12.896,12.726,12.805,453056,0
2014-03-31,12.888,12.981,12.769,12.911,695582,0
2014-04-01,12.916,12.967,12.826,12.924,598961,0
2014-04-02,12.896,12.896,12.749,12.763,591295,0
2014-04-03,12.749,12.84,12.708,12.721,448409,0
2014-04-04,12.834,12.84,12.666,12.692,382959,0
2014-04-07,12.642,12.666,12.553,12.595,476241,0
2014-04-08,12.573,12.673,12.544,12.573,406370,0
2014-04-09,12.616,12.715,12.566,12.692,354888,0
2014-04-10,12.721,12.726,12.524,12.588,372631,0
2014-04-11,12.558,12.656,12.516,12.63,299359,0
2014-04-14,12.692,12.715,12.544,12.656,261996,0
2014-04-15,12.721,12.721,12.524,12.699,320713,0
2014-04-16,12.769,12.769,12.637,12.692,417585,0
2014-04-17,12.699,12.708,12.63,12.699,302096,0
2014-04-21,12.726,12.749,12.637,12.684,292176,0
2014-04-22,12.726,12.816,12.666,12.816,281174,0
2014-04-23,12.798,12.826,12.749,12.776,274818,0
2014-04-24,12.859,12.859,12.749,12.784,221875,0
2014-04-25,12.798,12.805,12.726,12.776,241129,0
2014-04-28,12.812,12.876,12.726,12.834,230866,0
2014-04-29,12.876,12.916,12.84,12.903,325018,0
2014-04-30,12.916,12.958,12.859,12.958,249312,0
2014-05-01,12.981,13.063,12.945,13.016,304385,0
2014-05-02,13.051,13.091,13,13.063,273045,0
2014-05-05,13.044,13.051,12.938,12.981,306939,0
2014-05-06,13.016,13.016,12.93,12.973,301846,0
2014-05-07,12.973,13.035,12.916,13.028,283675,0
2014-05-08,13.071,13.126,12.994,13.063,263799,0
2014-05-09,13.063,13.091,13.016,13.063,301898,0
2014-05-12,13.121,13.149,13.008,13.091,312272,0
2014-05-13,13.058,13.149,13.016,13.149,252085,0
2014-05-14,13.135,13.185,13.044,13.121,312442,0
2014-05-15,13.135,13.135,12.981,13.016,323420,0
2014-05-16,13.086,13.126,13.016,13.086,298362,0
2014-05-19,13.126,13.185,13.091,13.185,290199,0
2014-05-20,13.185,13.227,13.071,13.142,362602,0
2014-05-21,13.169,13.233,13.121,13.121,363126,0
2014-05-22,13.169,13.218,13.121,13.157,325991,0
2014-05-23,13.185,13.218,13.161,13.198,318215,0
2014-05-27,13.246,13.329,13.227,13.329,518800,0
2014-05-28,13.336,13.372,13.26,13.364,411301,0
2014-05-29,13.329,13.329,13.176,13.318,535417,0
2014-05-30,13.295,13.295,13.19,13.227,367174,0
2014-06-02,13.204,13.24,13.198,13.24,324499,0
2014-06-03,13.19,13.275,13.185,13.246,351924,0
2014-06-04,13.212,13.295,13.19,13.295,366888,0
2014-06-05,13.288,13.309,13.185,13.227,425111,0
2014-06-06,13.198,13.233,13.142,13.19,482532,0
2014-06-09,13.198,13.204,13.086,13.135,569240,0
2014-06-10,13.185,13.288,13.099,13.107,623409,0
2014-06-11,13.051,13.086,12.994,13.044,711833,0
2014-06-12,13.123,13.145,12.999,13.064,562205,0
2014-06-13,13.128,13.287,13.123,13.231,417564,0
2014-06-16,13.251,13.287,13.165,13.209,250690,0
2014-06-17,13.259,13.259,13.189,13.238,258529,0
2014-06-18,13.251,13.365,13.244,13.365,320268,0
2014-06-19,13.329,13.373,13.244,13.281,350750,0
2014-06-20,13.309,13.365,13.165,13.189,253491,0
2014-06-23,13.231,13.267,13.1,13.123,282520,0
2014-06-24,13.151,13.294,13.151,13.267,307897,0
2014-06-25,13.267,13.355,13.267,13.355,210802,0
2014-06-26,13.382,13.382,13.273,13.382,223073,0
2014-06-27,13.426,13.518,13.309,13.445,352784,0
2014-06-30,13.472,13.57,13.453,13.525,397945,0
2014-07-01,13.552,13.575,13.503,13.575,196598,0
2014-07-02,13.54,13.546,13.346,13.461,332390,0
2014-07-03,13.482,13.546,13.468,13.482,161254,0
2014-07-07,13.51,13.532,13.445,13.532,291847,0
2014-07-08,13.472,13.525,13.373,13.525,364897,0
2014-07-09,13.552,13.618,13.51,13.605,294508,0
2014-07-10,13.57,13.605,13.453,13.561,412653,0
2014-07-11,13.518,13.657,13.518,13.57,344400,0
2014-07-14,13.663,13.718,13.575,13.618,378947,0
2014-07-15,13.657,13.657,13.426,13.461,351239,0
2014-07-16,13.575,13.605,13.426,13.525,401028,0
2014-07-17,13.518,13.518,13.432,13.445,237442,0
2014-07-18,13.482,13.632,13.468,13.605,232036,0
2014-07-21,13.605,13.605,13.532,13.575,200807,0
2014-07-22,13.605,13.647,13.57,13.632,233107,0
2014-07-23,13.663,13.762,13.626,13.647,318024,0
2014-07-24,13.684,13.735,13.561,13.618,281381,0
2014-07-25,13.611,13.675,13.525,13.552,259915,0
2014-07-28,13.575,13.611,13.518,13.54,209572,0
2014-07-29,13.54,13.618,13.497,13.54,222165,0
2014-07-30,13.588,13.611,13.49,13.54,292050,0
2014-07-31,13.461,13.503,13.224,13.244,463496,0
2014-08-01,13.259,13.302,13.116,13.123,314998,0
2014-08-04,13.116,13.136,12.986,13.08,389990,0
2014-08-05,13.007,13.071,12.95,12.979,323245,0
2014-08-06,12.942,12.979,12.828,12.942,355186,0
2014-08-07,12.992,13.051,12.899,12.907,336214,0
2014-08-08,12.928,13.087,12.907,13.071,153799,0
2014-08-11,13.1,13.231,13.1,13.172,236806,0
2014-08-12,13.189,13.238,13.151,13.231,262140,0
2014-08-13,13.287,13.318,13.231,13.294,277355,0
2014-08-14,13.336,13.41,13.318,13.36,262356,0
2014-08-15,13.417,13.445,13.336,13.445,269192,0
2014-08-18,13.482,13.532,13.329,13.402,293099,0
2014-08-19,13.445,13.552,13.395,13.482,257360,0
2014-08-20,13.438,13.54,13.438,13.482,246063,0
2014-08-21,13.497,13.618,13.497,13.605,247822,0
2014-08-22,13.605,13.605,13.503,13.575,165102,0
2014-08-25,13.605,13.605,13.518,13.57,186461,0
2014-08-26,13.575,13.618,13.525,13.575,241467,0
2014-08-27,13.632,13.692,13.582,13.675,307129,0
2014-08-28,13.632,13.718,13.588,13.704,266577,0
2014-08-29,13.746,13.755,13.684,13.755,206333,0
2014-09-02,13.718,13.746,13.611,13.675,247155,0
2014-09-03,13.704,13.762,13.657,13.762,231869,0
2014-09-04,13.755,13.827,13.647,13.711,295921,0
2014-09-05,13.699,13.79,13.663,13.79,258974,0
2014-09-08,13.741,13.784,13.692,13.769,249676,0
2014-09-09,13.746,13.755,13.626,13.647,233438,0
2014-09-10,13.741,13.755,13.663,13.684,301839,0
2014-09-11,13.684,13.711,13.557,13.602,344173,0
2014-09-12,13.573,13.638,13.566,13.625,237581,0
2014-09-15,13.602,13.765,13.485,13.631,351463,0
2014-09-16,13.609,13.705,13.587,13.705,196290,0
2014-09-17,13.742,13.742,13.609,13.656,251691,0
2014-09-18,13.631,13.675,13.616,13.625,235310,0
2014-09-19,13.675,13.675,13.529,13.587,226120,0
2014-09-22,13.566,13.573,13.447,13.475,118509,0
2014-09-23,13.499,13.557,13.439,13.455,251890,0
2014-09-24,13.455,13.544,13.427,13.529,176101,0
2014-09-25,13.536,13.536,13.373,13.439,216675,0
2014-09-26,13.455,13.616,13.403,13.602,443524,0
2014-09-29,13.513,13.823,13.513,13.794,344835,0
2014-09-30,13.772,13.772,13.455,13.455,506718,0
2014-10-01,13.485,13.494,13.247,13.285,329632,0
2014-10-02,13.263,13.278,12.961,13.057,659885,0
2014-10-03,13.109,13.285,13.094,13.227,229939,0
2014-10-06,13.316,13.329,13.146,13.166,249507,0
2014-10-07,13.109,13.138,13.035,13.071,248859,0
2014-10-08,13.014,13.035,12.718,12.925,995344,0
2014-10-09,12.961,12.985,12.527,12.599,653606,0
2014-10-10,12.563,12.652,12.136,12.167,788094,0
2014-10-13,12.115,12.171,11.709,11.732,843231,0
2014-10-14,11.82,11.952,11.693,11.812,708138,0
2014-10-15,11.665,11.885,11.452,11.82,1282550,0
2014-10-16,11.621,12.328,11.621,12.16,994116,0
2014-10-17,12.32,12.463,12.247,12.358,519092,0
2014-10-20,12.328,12.401,12.129,12.305,665461,0
2014-10-21,12.342,12.644,12.342,12.644,369759,0
2014-10-22,12.668,12.695,12.454,12.518,434213,0
2014-10-23,12.616,12.712,12.608,12.689,347348,0
2014-10-24,12.695,12.756,12.652,12.756,246675,0
2014-10-27,12.726,12.74,12.599,12.74,199557,0
2014-10-28,12.8,12.813,12.668,12.813,270819,0
2014-10-29,12.808,12.82,12.668,12.776,272843,0
2014-10-30,12.681,12.813,12.681,12.785,230706,0
2014-10-31,12.866,12.925,12.785,12.813,251093,0
2014-11-03,12.813,12.857,12.785,12.82,239354,0
2014-11-04,12.785,12.837,12.659,12.763,266079,0
2014-11-05,12.792,12.8,12.695,12.733,251355,0
2014-11-06,12.695,12.837,12.681,12.837,302522,0
2014-11-07,12.813,12.813,12.638,12.705,405605,0
2014-11-10,12.74,12.763,12.556,12.608,475815,0
2014-11-11,12.599,12.769,12.563,12.769,353218,0
2014-11-12,12.733,12.792,12.668,12.769,270047,0
2014-11-13,12.8,12.82,12.705,12.756,260770,0
2014-11-14,12.769,12.808,12.705,12.785,233568,0
2014-11-17,12.756,12.763,12.718,12.756,230976,0
2014-11-18,12.748,12.88,12.748,12.785,341605,0
2014-11-19,12.763,12.917,12.74,12.895,316284,0
2014-11-20,12.857,12.977,12.83,12.969,426433,0
2014-11-21,13.094,13.094,12.985,13.05,267227,0
2014-11-24,13.101,13.101,12.99,13.071,329828,0
2014-11-25,13.071,13.087,13.043,13.071,293719,0
2014-11-26,13.071,13.094,13.043,13.087,152807,0
2014-11-28,12.948,13.064,12.931,13.027,172044,0
2014-12-01,12.931,12.953,12.712,12.845,328549,0
2014-12-02,12.785,12.961,12.785,12.948,304168,0
2014-12-03,12.917,13.014,12.902,12.917,295140,0
2014-12-04,12.874,12.917,12.813,12.83,255322,0
2014-12-05,12.792,12.88,12.675,12.74,400955,0
2014-12-08,12.695,12.785,12.638,12.733,265321,0
2014-12-09,12.518,12.579,12.401,12.563,590315,0
2014-12-10,12.446,12.5,12.387,12.446,331544,0
2014-12-11,12.481,12.616,12.393,12.425,349066,0
2014-12-12,12.429,12.481,12.35,12.373,368795,0
2014-12-15,12.382,12.408,12.232,12.232,281795,0
2014-12-16,12.151,12.364,12.085,12.115,314114,0
2014-12-17,12.115,12.35,12.115,12.328,257615,0
2014-12-18,12.518,12.622,12.454,12.599,330124,0
2014-12-19,12.599,12.638,12.505,12.572,332806,0
2014-12-22,12.572,12.659,12.527,12.622,317156,0
2014-12-23,12.681,12.813,12.586,12.718,415996,0
2014-12-24,12.741,12.749,12.619,12.733,174204,0
2014-12-26,12.718,12.718,12.553,12.553,366514,0
2014-12-29,12.553,12.568,12.287,12.287,750400,0
2014-12-30,12.355,12.425,12.226,12.226,1203371,0
2014-12-31,12.182,12.362,12.098,12.098,1764206,0
2015-01-02,12.197,12.303,12.128,12.204,393873,0
2015-01-05,12.16,12.182,12.031,12.09,509655,0
2015-01-06,12.167,12.265,12.016,12.037,749271,0
2015-01-07,12.182,12.265,12.106,12.265,716691,0
2015-01-08,12.355,12.417,12.326,12.38,473929,0
2015-01-09,12.38,12.38,12.25,12.287,243770,0
2015-01-12,12.318,12.318,12.114,12.16,355576,0
2015-01-13,12.19,12.326,12.114,12.172,352197,0
2015-01-14,12.052,12.09,11.916,11.97,595505,0
2015-01-15,12,12.052,11.948,12,318503,0
2015-01-16,12.045,12.167,12.031,12.16,264957,0
2015-01-20,12.182,12.19,12.098,12.151,284002,0
2015-01-21,12.16,12.287,12.135,12.271,307524,0
2015-01-22,12.362,12.429,12.257,12.4,372082,0
2015-01-23,12.371,12.438,12.334,12.371,383867,0
2015-01-26,12.371,12.38,12.106,12.19,602331,0
2015-01-27,12.114,12.212,12.098,12.106,295027,0
2015-01-28,12.121,12.167,11.984,11.994,387829,0
2015-01-29,12.016,12.076,11.962,12.06,318623,0
2015-01-30,11.994,12.121,11.994,12.006,347025,0
2015-02-02,12.023,12.144,12.023,12.114,424609,0
2015-02-03,12.19,12.318,12.151,12.318,312589,0
2015-02-04,12.296,12.4,12.257,12.281,348770,0
2015-02-05,12.281,12.355,12.281,12.347,321041,0
2015-02-06,12.334,12.385,12.197,12.219,350621,0
2015-02-09,12.197,12.235,12.16,12.172,360367,0
2015-02-10,12.257,12.385,12.19,12.38,336715,0
2015-02-11,12.34,12.4,12.334,12.4,263314,0
2015-02-12,12.385,12.507,12.385,12.483,248704,0
2015-02-13,12.475,12.475,12.392,12.407,213625,0
2015-02-17,12.417,12.475,12.362,12.475,296819,0
2015-02-18,12.417,12.507,12.407,12.507,249452,0
2015-02-19,12.502,12.538,12.446,12.502,337802,0
2015-02-20,12.483,12.575,12.417,12.553,257545,0
2015-02-23,12.521,12.553,12.407,12.468,345585,0
2015-02-24,12.429,12.604,12.429,12.575,310179,0
2015-02-25,12.558,12.612,12.538,12.591,322342,0
2015-02-26,12.591,12.628,12.553,12.575,303330,0
2015-02-27,12.604,12.657,12.568,12.642,286633,0
2015-03-02,12.619,12.667,12.582,12.667,280897,0
2015-03-03,12.628,12.628,12.53,12.619,329038,0
2015-03-04,12.612,12.612,12.538,12.582,319646,0
2015-03-05,12.597,12.612,12.53,12.553,270449,0
2015-03-06,12.513,12.544,12.438,12.454,262382,0
2015-03-09,12.446,12.507,12.417,12.438,300339,0
2015-03-10,12.385,12.385,12.271,12.355,371356,0
2015-03-11,12.355,12.392,12.318,12.38,308539,0
2015-03-12,12.393,12.487,12.277,12.408,347385,0
2015-03-13,12.385,12.393,12.269,12.361,273947,0
2015-03-16,12.361,12.457,12.361,12.408,297227,0
2015-03-17,12.393,12.401,12.316,12.355,216843,0
2015-03-18,12.316,12.503,12.316,12.487,210929,0
2015-03-19,12.478,12.496,12.425,12.487,298640,0
2015-03-20,12.478,12.572,12.478,12.511,268417,0
2015-03-23,12.496,12.511,12.431,12.457,317804,0
2015-03-24,12.478,12.496,12.425,12.439,342369,0
2015-03-25,12.408,12.457,12.361,12.361,358959,0
2015-03-26,12.332,12.431,12.285,12.425,265847,0
2015-03-27,12.448,12.511,12.401,12.487,399216,0
2015-03-30,12.511,12.681,12.496,12.667,475742,0
2015-03-31,12.603,12.689,12.556,12.689,505528,0
2015-04-01,12.675,12.675,12.549,12.589,159225,0
2015-04-02,12.542,12.556,12.503,12.517,196394,0
2015-04-06,12.478,12.612,12.448,12.535,260185,0
2015-04-07,12.511,12.681,12.511,12.618,296645,0
2015-04-08,12.618,12.689,12.589,12.612,254783,0
2015-04-09,12.667,12.743,12.636,12.735,244999,0
2015-04-10,12.774,12.774,12.689,12.714,189578,0
2015-04-13,12.696,12.727,12.636,12.657,202309,0
2015-04-14,12.681,12.696,12.612,12.627,220316,0
2015-04-15,12.627,12.72,12.627,12.696,243961,0
2015-04-16,12.65,12.766,12.642,12.727,197799,0
2015-04-17,12.706,12.706,12.556,12.627,234079,0
2015-04-20,12.667,12.782,12.667,12.76,194112,0
2015-04-21,12.782,12.798,12.675,12.696,217962,0
2015-04-22,12.735,12.76,12.657,12.735,272727,0
2015-04-23,12.735,12.807,12.714,12.766,204881,0
2015-04-24,12.743,12.766,12.706,12.714,146198,0
2015-04-27,12.752,12.774,12.642,12.65,260185,0
2015-04-28,12.627,12.72,12.596,12.681,332852,0
2015-04-29,12.657,12.743,12.642,12.714,256839,0
2015-04-30,12.657,12.72,12.603,12.627,189448,0
2015-05-01,12.706,12.706,12.618,12.65,201280,0
2015-05-04,12.667,12.696,12.565,12.579,327193,0
2015-05-05,12.589,12.627,12.496,12.579,319992,0
2015-05-06,12.565,12.603,12.503,12.535,228749,0
2015-05-07,12.517,12.565,12.478,12.487,292807,0
2015-05-08,12.565,12.642,12.556,12.565,162825,0
2015-05-11,12.535,12.556,12.478,12.487,206039,0
2015-05-12,12.448,12.511,12.418,12.511,216244,0
2015-05-13,12.487,12.579,12.487,12.556,219801,0
2015-05-14,12.642,12.667,12.579,12.667,238320,0
2015-05-15,12.636,12.657,12.603,12.657,232207,0
2015-05-18,12.667,12.667,12.579,12.65,252648,0
2015-05-19,12.603,12.65,12.572,12.612,243595,0
2015-05-20,12.596,12.65,12.572,12.618,217102,0
2015-05-21,12.618,12.675,12.603,12.657,163982,0
2015-05-22,12.642,12.65,12.603,12.618,168612,0
2015-05-26,12.589,12.612,12.535,12.542,192297,0
2015-05-27,12.549,12.612,12.542,12.565,242310,0
2015-05-28,12.565,12.627,12.535,12.618,240383,0
2015-05-29,12.618,12.627,12.549,12.556,200766,0
2015-06-01,12.572,12.596,12.525,12.525,257414,0
2015-06-02,12.525,12.525,12.457,12.478,279850,0
2015-06-03,12.487,12.517,12.465,12.478,291438,0
2015-06-04,12.487,12.487,12.38,12.393,310217,0
2015-06-05,12.361,12.408,12.346,12.371,218644,0
2015-06-08,12.332,12.448,12.332,12.418,398318,0
2015-06-09,12.401,12.457,12.285,12.285,493741,0
2015-06-10,12.254,12.34,12.169,12.285,669112,0
2015-06-11,12.405,12.463,12.277,12.348,356471,0
2015-06-12,12.357,12.364,12.228,12.228,417710,0
2015-06-15,12.157,12.221,12.141,12.157,372728,0
2015-06-16,12.141,12.213,12.093,12.171,401841,0
2015-06-17,12.171,12.244,12.141,12.221,274140,0
2015-06-18,12.261,12.382,12.228,12.357,379975,0
2015-06-19,12.301,12.388,12.301,12.364,386347,0
2015-06-22,12.396,12.405,12.325,12.34,243528,0
2015-06-23,12.34,12.396,12.325,12.34,289032,0
2015-06-24,12.357,12.388,12.253,12.253,283011,0
2015-06-25,12.253,12.268,12.171,12.221,490932,0
2015-06-26,12.277,12.308,12.189,12.244,376852,0
2015-06-29,12.141,12.221,12.085,12.093,769320,0
2015-06-30,12.124,12.157,12.003,12.101,397643,0
2015-07-01,12.213,12.213,12.124,12.189,186301,0
2015-07-02,12.157,12.166,11.997,12.013,438328,0
2015-07-06,11.957,12.013,11.932,11.932,205421,0
2015-07-07,12.003,12.052,11.901,12.029,352236,0
2015-07-08,11.909,11.949,11.764,11.764,270395,0
2015-07-09,11.916,11.941,11.748,11.758,342116,0
2015-07-10,11.869,11.932,11.861,11.901,250401,0
2015-07-13,11.981,11.997,11.901,11.981,224287,0
2015-07-14,11.981,11.997,11.949,11.964,267059,0
2015-07-15,11.941,12.003,11.941,11.957,332219,0
2015-07-16,11.844,12.003,11.844,11.989,299632,0
2015-07-17,12.003,12.003,11.932,11.932,186677,0
2015-07-20,11.884,11.916,11.74,11.74,365357,0
2015-07-21,11.725,11.812,11.708,11.797,393094,0
2015-07-22,11.733,11.797,11.708,11.708,239529,0
2015-07-23,11.748,11.797,11.718,11.748,330117,0
2015-07-24,11.74,11.74,11.518,11.579,315625,0
2015-07-27,11.5,11.5,11.268,11.421,509800,0
2015-07-28,11.411,11.558,11.364,11.558,321124,0
2015-07-29,11.518,11.598,11.486,11.579,326495,0
2015-07-30,11.518,11.572,11.508,11.566,215414,0
2015-07-31,11.539,11.606,11.539,11.606,262771,0
2015-08-03,11.606,11.62,11.539,11.598,232537,0
2015-08-04,11.589,11.611,11.46,11.558,388221,0
2015-08-05,11.589,11.598,11.486,11.518,356109,0
2015-08-06,11.508,11.539,11.278,11.405,847618,0
2015-08-07,11.364,11.381,11.252,11.26,285763,0
2015-08-10,11.284,11.381,11.26,11.349,397593,0
2015-08-11,11.252,11.372,11.252,11.372,320774,0
2015-08-12,11.268,11.389,11.252,11.364,396092,0
2015-08-13,11.34,11.389,11.324,11.357,373102,0
2015-08-14,11.34,11.364,11.219,11.364,281139,0
2015-08-17,11.324,11.34,11.284,11.309,272019,0
2015-08-18,11.268,11.309,11.188,11.213,328370,0
2015-08-19,11.188,11.252,11.14,11.219,302633,0
2015-08-20,11.124,11.165,10.893,10.915,723714,0
2015-08-21,10.861,10.893,10.74,10.765,639623,0
2015-08-24,10.14,10.501,8.811,10.403,1177049,0
2015-08-25,10.956,11.005,10.285,10.332,791439,0
2015-08-26,10.493,10.564,10.275,10.516,545910,0
2015-08-27,10.573,10.756,10.573,10.74,499803,0
2015-08-28,10.701,10.789,10.701,10.765,352860,0
2015-08-31,10.684,10.805,10.644,10.668,371730,0
2015-09-01,10.467,10.597,10.444,10.461,353611,0
2015-09-02,10.556,10.612,10.493,10.588,342613,0
2015-09-03,10.612,10.756,10.612,10.693,250026,0
2015-09-04,10.603,10.668,10.501,10.668,235906,0
2015-09-08,10.708,10.853,10.708,10.836,395220,0
2015-09-09,10.924,10.964,10.675,10.684,473561,0
2015-09-10,10.717,10.758,10.585,10.651,334829,0
2015-09-11,10.642,10.758,10.569,10.742,179299,0
2015-09-14,10.768,10.768,10.659,10.659,195234,0
2015-09-15,10.702,10.817,10.634,10.775,257658,0
2015-09-16,10.817,10.934,10.775,10.882,351953,0
2015-09-17,10.858,11.041,10.841,10.948,295293,0
2015-09-18,10.768,10.868,10.768,10.85,295447,0
2015-09-21,10.841,10.924,10.758,10.8,310300,0
2015-09-22,10.709,10.742,10.627,10.742,412805,0
2015-09-23,10.735,10.758,10.576,10.675,379000,0
2015-09-24,10.627,10.726,10.56,10.709,615057,0
2015-09-25,10.841,10.868,10.486,10.528,870769,0
2015-09-28,10.535,10.552,10.312,10.337,1017574,0
2015-09-29,10.337,10.401,10.213,10.379,489112,0
2015-09-30,10.379,10.585,10.379,10.585,574958,0
2015-10-01,10.535,10.576,10.278,10.576,235924,0
2015-10-02,10.369,10.528,10.27,10.528,472331,0
2015-10-05,10.56,10.702,10.552,10.702,277160,0
2015-10-06,10.693,10.735,10.675,10.726,362097,0
2015-10-07,10.768,10.874,10.668,10.874,435023,0
2015-10-08,10.8,11.024,10.8,11.015,201997,0
2015-10-09,11.015,11.056,10.966,11.032,247031,0
2015-10-12,10.999,11.032,10.924,10.981,187534,0
2015-10-13,10.948,11.008,10.874,10.924,245945,0
2015-10-14,10.868,10.892,10.735,10.775,276973,0
2015-10-15,10.791,10.9,10.768,10.874,389142,0
2015-10-16,10.892,10.957,10.858,10.957,256086,0
2015-10-19,10.882,10.934,10.858,10.908,376439,0
2015-10-20,10.868,10.948,10.868,10.924,393260,0
2015-10-21,10.957,10.976,10.882,10.908,275526,0
2015-10-22,10.957,11.09,10.934,11.074,316337,0
2015-10-23,11.09,11.139,11.074,11.107,224816,0
2015-10-26,11.082,11.107,11.032,11.032,176279,0
2015-10-27,10.948,10.99,10.858,10.882,268524,0
2015-10-28,10.868,10.942,10.832,10.908,347608,0
2015-10-29,10.296,10.651,10.296,10.618,1267395,0
2015-10-30,10.668,10.684,10.594,10.609,274921,0
2015-11-02,10.601,10.693,10.601,10.668,397765,0
2015-11-03,10.675,10.735,10.659,10.735,485009,0
2015-11-04,10.735,10.768,10.693,10.735,481881,0
2015-11-05,10.768,10.817,10.693,10.791,507223,0
2015-11-06,10.768,10.791,10.693,10.726,270337,0
2015-11-09,10.709,10.709,10.585,10.585,368682,0
2015-11-10,10.569,10.627,10.56,10.576,381534,0
2015-11-11,10.569,10.585,10.486,10.486,336862,0
2015-11-12,10.427,10.468,10.296,10.296,359440,0
2015-11-13,10.278,10.312,10.195,10.204,373566,0
2015-11-16,10.195,10.337,10.195,10.328,391313,0
2015-11-17,10.312,10.361,10.27,10.278,374171,0
2015-11-18,10.287,10.394,10.278,10.386,439610,0
2015-11-19,10.353,10.379,10.303,10.328,390590,0
2015-11-20,10.379,10.379,10.32,10.344,446854,0
2015-11-23,10.32,10.401,10.287,10.303,389261,0
2015-11-24,10.262,10.344,10.213,10.312,593794,0
2015-11-25,10.278,10.361,10.27,10.278,284339,0
2015-11-27,10.262,10.296,10.254,10.278,130639,0
2015-11-30,10.278,10.361,10.278,10.32,444561,0
2015-12-01,10.32,10.468,10.32,10.421,485941,0
2015-12-02,10.386,10.444,10.312,10.32,535132,0
2015-12-03,10.386,10.394,10.213,10.246,565556,0
2015-12-04,10.22,10.401,10.22,10.328,587515,0
2015-12-07,10.278,10.312,10.154,10.22,731556,0
2015-12-08,10.113,10.186,10.089,10.179,537427,0
2015-12-09,10.145,10.213,10.021,10.062,489597,0
2015-12-10,10.113,10.13,10.021,10.039,577495,0
2015-12-11,9.988,10.006,9.856,9.881,768261,0
2015-12-14,9.856,9.914,9.823,9.872,556454,0
2015-12-15,9.889,10.029,9.889,9.988,573992,0
2015-12-16,10.021,10.195,10.013,10.122,637019,0
2015-12-17,10.186,10.204,10.071,10.071,698957,0
2015-12-18,10.08,10.104,10.029,10.062,456031,0
2015-12-21,10.122,10.195,10.089,10.137,573269,0
2015-12-22,10.163,10.246,10.113,10.213,623090,0
2015-12-23,10.28,10.509,10.271,10.484,743914,0
2015-12-24,10.527,10.611,10.527,10.595,396944,0
2015-12-28,10.517,10.619,10.509,10.552,762827,0
2015-12-29,10.577,10.67,10.569,10.654,802489,0
2015-12-30,10.654,10.654,10.476,10.543,981522,0
2015-12-31,10.552,10.56,10.501,10.517,994681,0
2016-01-04,10.417,10.417,10.263,10.364,391535,0
2016-01-05,10.432,10.484,10.331,10.348,495761,0
2016-01-06,10.271,10.356,10.204,10.246,909759,0
2016-01-07,10.101,10.185,9.982,10.015,396494,0
2016-01-08,10.015,10.067,9.838,9.881,407584,0
2016-01-11,9.872,9.915,9.643,9.746,858379,0
2016-01-12,9.789,9.856,9.711,9.77,543582,0
2016-01-13,9.77,9.804,9.567,9.567,512092,0
2016-01-14,9.567,9.658,9.507,9.626,599203,0
2016-01-15,9.4652,9.516,9.3382,9.3812,562169,0
2016-01-19,9.507,9.525,9.2714,9.3196,457540,0
2016-01-20,9.2189,9.2246,8.7436,8.9808,1038888,0
2016-01-21,9.0331,9.2103,9.0331,9.1167,510596,0
2016-01-22,9.2189,9.4486,9.2189,9.4144,436537,0
2016-01-25,9.3812,9.4056,9.1941,9.1941,545472,0
2016-01-26,9.2438,9.3988,9.2438,9.389,430966,0
2016-01-27,9.389,9.4984,9.3382,9.3812,377493,0
2016-01-28,9.55,9.626,9.4222,9.601,830905,0
2016-01-29,9.601,9.762,9.601,9.762,597605,0
2016-02-01,9.652,9.77,9.642,9.762,241089,0
2016-02-02,9.662,9.662,9.55,9.55,312413,0
2016-02-03,9.592,9.619,9.4076,9.567,335154,0
2016-02-04,9.559,9.643,9.55,9.559,278450,0
2016-02-05,9.516,9.601,9.4056,9.4222,351827,0
2016-02-08,9.3382,9.3812,9.2103,9.3049,481088,0
2016-02-09,9.0573,9.3284,9.048,9.2352,385112,0
2016-02-10,9.3049,9.4193,9.2008,9.2103,422066,0
2016-02-11,8.9986,9.1425,8.9565,9.0667,484075,0
2016-02-12,9.1339,9.2854,9.1195,9.2438,397940,0
2016-02-16,9.3382,9.473,9.3196,9.4574,417905,0
2016-02-17,9.525,9.677,9.4818,9.677,466887,0
2016-02-18,9.662,9.695,9.592,9.662,569152,0
2016-02-19,9.567,9.685,9.529,9.685,372129,0
2016-02-22,9.728,9.822,9.728,9.804,270291,0
2016-02-23,9.804,9.804,9.662,9.719,325875,0
2016-02-24,9.634,9.789,9.559,9.789,280402,0
2016-02-25,9.838,9.932,9.754,9.932,310613,0
2016-02-26,9.94,9.966,9.881,9.932,248476,0
2016-02-29,9.948,9.957,9.847,9.872,217498,0
2016-03-01,9.958,10.067,9.865,10.067,241055,0
2016-03-02,10.001,10.178,9.967,10.178,526965,0
2016-03-03,10.178,10.298,10.15,10.298,502020,0
2016-03-04,10.305,10.39,10.22,10.39,307069,0
2016-03-07,10.364,10.407,10.288,10.374,308090,0
2016-03-08,10.331,10.367,10.28,10.331,194954,0
2016-03-09,10.356,10.39,10.341,10.374,286738,0
2016-03-10,10.443,10.443,10.286,10.39,235144,0
2016-03-11,10.434,10.582,10.434,10.582,232878,0
2016-03-14,10.521,10.556,10.478,10.547,247959,0
2016-03-15,10.469,10.496,10.425,10.462,200616,0
2016-03-16,10.487,10.547,10.464,10.539,207097,0
2016-03-17,10.513,10.678,10.513,10.652,321130,0
2016-03-18,10.696,10.704,10.643,10.66,229340,0
2016-03-21,10.626,10.739,10.626,10.721,245112,0
2016-03-22,10.652,10.686,10.626,10.626,175213,0
2016-03-23,10.652,10.678,10.573,10.669,345200,0
2016-03-24,10.643,10.704,10.496,10.504,482976,0
2016-03-28,10.573,10.665,10.546,10.582,592321,0
2016-03-29,10.591,10.652,10.568,10.652,285144,0
2016-03-30,10.678,10.73,10.599,10.643,287628,0
2016-03-31,10.652,10.739,10.652,10.669,387342,0
2016-04-01,10.617,10.652,10.583,10.617,228034,0
2016-04-04,10.599,10.652,10.521,10.573,221526,0
2016-04-05,10.547,10.547,10.4,10.418,233592,0
2016-04-06,10.462,10.539,10.443,10.504,214566,0
2016-04-07,10.462,10.53,10.462,10.469,286477,0
2016-04-08,10.547,10.591,10.452,10.462,252050,0
2016-04-11,10.478,10.582,10.478,10.496,170355,0
2016-04-12,10.504,10.591,10.504,10.539,313646,0
2016-04-13,10.565,10.686,10.565,10.643,251089,0
2016-04-14,10.652,10.712,10.617,10.678,134588,0
2016-04-15,10.643,10.712,10.634,10.678,122530,0
2016-04-18,10.617,10.833,10.609,10.833,257174,0
2016-04-19,10.833,10.869,10.79,10.809,199738,0
2016-04-20,10.817,10.861,10.79,10.827,150140,0
2016-04-21,10.827,10.861,10.765,10.79,177156,0
2016-04-22,10.79,10.861,10.748,10.833,190375,0
2016-04-25,10.783,10.843,10.756,10.817,174398,0
2016-04-26,10.817,10.877,10.774,10.869,206593,0
2016-04-27,10.861,10.956,10.834,10.931,157226,0
2016-04-28,10.877,10.965,10.856,10.887,189099,0
2016-04-29,10.896,10.896,10.827,10.861,185712,0
2016-05-02,10.869,10.869,10.809,10.843,279527,0
2016-05-03,10.809,10.809,10.686,10.739,233958,0
2016-05-04,10.721,10.739,10.634,10.678,189403,0
2016-05-05,10.721,10.73,10.573,10.617,224080,0
2016-05-06,10.556,10.678,10.539,10.66,254640,0
2016-05-09,10.686,10.73,10.669,10.704,175668,0
2016-05-10,10.73,10.833,10.712,10.833,204111,0
2016-05-11,10.774,10.814,10.739,10.79,119462,0
2016-05-12,10.79,10.827,10.7,10.756,137910,0
2016-05-13,10.704,10.748,10.686,10.73,241540,0
2016-05-16,10.73,10.774,10.696,10.748,183241,0
2016-05-17,10.748,10.755,10.686,10.686,124908,0
2016-05-18,10.678,10.799,10.66,10.765,483583,0
2016-05-19,10.739,10.748,10.617,10.686,215982,0
2016-05-20,10.765,10.774,10.634,10.66,226212,0
2016-05-23,10.669,10.704,10.643,10.643,187680,0
2016-05-24,10.704,10.827,10.689,10.783,186709,0
2016-05-25,10.817,10.913,10.79,10.896,175609,0
2016-05-26,10.939,10.939,10.869,10.939,169691,0
2016-05-27,10.956,10.981,10.887,10.939,247243,0
2016-05-31,10.965,10.991,10.921,10.947,171146,0
2016-06-01,10.921,11.044,10.921,11.018,287955,0
2016-06-02,10.991,11.035,10.947,11.035,364943,0
2016-06-03,10.965,11.025,10.913,11.018,236964,0
2016-06-06,10.991,11.088,10.991,11.061,381946,0
2016-06-07,11.025,11.088,11.009,11.088,350404,0
2016-06-08,11.078,11.159,11.035,11.148,296517,0
2016-06-09,11.175,11.175,11.059,11.131,392677,0
2016-06-10,11.112,11.112,11.005,11.041,331197,0
2016-06-13,11.005,11.032,10.925,10.935,164080,0
2016-06-14,10.935,10.96,10.818,10.854,245079,0
2016-06-15,10.854,10.898,10.854,10.863,221666,0
2016-06-16,10.818,10.872,10.755,10.872,239236,0
2016-06-17,10.88,10.89,10.828,10.89,244190,0
2016-06-20,10.96,11.032,10.88,10.89,436856,0
2016-06-21,10.952,10.996,10.935,10.987,190081,0
2016-06-22,11.005,11.032,10.96,10.979,169333,0
2016-06-23,11.024,11.05,11.015,11.032,255197,0
2016-06-24,10.818,10.979,10.675,10.81,565235,0
2016-06-27,10.783,10.79,10.614,10.631,567433,0
2016-06-28,10.72,10.774,10.675,10.765,265543,0
2016-06-29,10.88,10.952,10.88,10.935,320077,0
2016-06-30,10.97,10.987,10.898,10.987,280566,0
2016-07-01,10.97,11.059,10.97,10.987,118576,0
2016-07-05,10.935,10.955,10.872,10.925,257027,0
2016-07-06,10.935,11.024,10.88,10.996,238602,0
2016-07-07,11.024,11.061,10.96,11.024,248544,0
2016-07-08,11.121,11.157,11.05,11.077,194689,0
2016-07-11,11.139,11.166,11.086,11.086,201045,0
2016-07-12,11.157,11.211,11.148,11.148,191543,0
2016-07-13,11.193,11.255,11.183,11.183,508065,0
2016-07-14,11.308,11.389,11.219,11.353,589787,0
2016-07-15,11.363,11.363,11.228,11.228,168165,0
2016-07-18,11.201,11.291,11.201,11.246,243067,0
2016-07-19,11.237,11.273,11.175,11.246,245593,0
2016-07-20,11.219,11.291,11.219,11.263,243869,0
2016-07-21,11.308,11.318,11.246,11.273,256671,0
2016-07-22,11.299,11.299,11.246,11.246,273315,0
2016-07-25,11.282,11.282,11.237,11.263,221542,0
2016-07-26,11.291,11.318,11.273,11.308,301334,0
2016-07-27,11.308,11.37,11.291,11.344,356663,0
2016-07-28,11.344,11.344,11.299,11.326,189297,0
2016-07-29,11.263,11.363,11.246,11.344,251037,0
2016-08-01,11.344,11.344,11.273,11.273,299831,0
2016-08-02,11.308,11.308,11.139,11.183,263844,0
2016-08-03,11.166,11.211,11.139,11.166,195433,0
2016-08-04,11.211,11.255,11.157,11.255,170126,0
2016-08-05,11.318,11.318,11.246,11.282,312664,0
2016-08-08,11.308,11.308,11.255,11.282,186675,0
2016-08-09,11.255,11.282,11.211,11.228,201368,0
2016-08-10,11.237,11.263,11.183,11.219,253018,0
2016-08-11,11.263,11.308,11.237,11.282,266395,0
2016-08-12,11.282,11.318,11.252,11.282,214577,0
2016-08-15,11.291,11.389,11.291,11.344,239410,0
2016-08-16,11.37,11.389,11.326,11.37,245446,0
2016-08-17,11.398,11.434,11.308,11.424,332431,0
2016-08-18,11.424,11.459,11.389,11.459,294563,0
2016-08-19,11.469,11.514,11.424,11.514,316281,0
2016-08-22,11.469,11.584,11.45,11.559,400501,0
2016-08-23,11.584,11.61,11.539,11.568,289955,0
2016-08-24,11.594,11.594,11.523,11.53,209905,0
2016-08-25,11.539,11.559,11.469,11.478,372597,0
2016-08-26,11.523,11.575,11.478,11.514,163908,0
2016-08-29,11.539,11.594,11.523,11.594,217780,0
2016-08-30,11.61,11.619,11.564,11.575,222741,0
2016-08-31,11.604,11.61,11.559,11.584,208343,0
2016-09-01,11.594,11.604,11.478,11.487,199187,0
2016-09-02,11.514,11.619,11.514,11.61,140459,0
2016-09-06,11.575,11.619,11.568,11.594,143921,0
2016-09-07,11.61,11.664,11.6,11.664,165050,0
2016-09-08,11.618,11.802,11.602,11.729,380509,0
2016-09-09,11.655,11.674,11.536,11.556,380901,0
2016-09-12,11.536,11.582,11.464,11.565,245143,0
2016-09-13,11.491,11.528,11.309,11.336,309059,0
2016-09-14,11.309,11.376,11.236,11.263,215643,0
2016-09-15,11.245,11.391,11.245,11.391,159530,0
2016-09-16,11.409,11.409,11.282,11.309,204667,0
2016-09-19,11.391,11.418,11.327,11.355,130070,0
2016-09-20,11.428,11.454,11.372,11.418,240810,0
2016-09-21,11.491,11.573,11.428,11.573,474001,0
2016-09-22,11.592,11.655,11.592,11.628,243371,0
2016-09-23,11.655,11.737,11.474,11.483,379886,0
2016-09-26,11.464,11.536,11.437,11.491,429278,0
2016-09-27,11.454,11.573,11.446,11.565,156774,0
2016-09-28,11.528,11.565,11.474,11.52,208770,0
2016-09-29,11.536,11.556,11.401,11.409,336450,0
2016-09-30,11.437,11.536,11.437,11.528,210393,0
2016-10-03,11.528,11.541,11.409,11.418,279964,0
2016-10-04,11.464,11.464,11.336,11.336,290315,0
2016-10-05,11.372,11.437,11.355,11.372,236800,0
2016-10-06,11.364,11.428,11.327,11.336,430388,0
2016-10-07,11.336,11.372,11.309,11.327,272685,0
2016-10-10,11.401,11.418,11.336,11.336,268900,0
2016-10-11,11.372,11.391,11.236,11.236,278139,0
2016-10-12,11.218,11.291,11.209,11.227,306338,0
2016-10-13,11.181,11.236,11.127,11.191,342018,0
2016-10-14,11.227,11.273,11.109,11.109,333847,0
2016-10-17,11.127,11.135,11.026,11.026,302309,0
2016-10-18,11.135,11.145,11.072,11.109,283059,0
2016-10-19,11.135,11.3,11.109,11.254,328191,0
2016-10-20,11.2,11.327,11.2,11.3,445964,0
2016-10-21,11.273,11.282,11.245,11.273,135549,0
2016-10-24,11.327,11.344,11.273,11.336,217678,0
2016-10-25,11.327,11.364,11.282,11.336,250772,0
2016-10-26,11.273,11.336,11.227,11.291,129993,0
2016-10-27,11.319,11.336,11.173,11.181,214438,0
2016-10-28,11.145,11.221,11.145,11.163,180227,0
2016-10-31,11.135,11.209,11.135,11.145,223923,0
2016-11-01,11.2,11.208,11.081,11.118,226776,0
2016-11-02,11.135,11.145,11.072,11.081,509149,0
2016-11-03,11.045,11.081,10.99,11.008,138702,0
2016-11-04,10.99,10.999,10.926,10.944,276825,0
2016-11-07,11.008,11.072,11.008,11.026,445671,0
2016-11-08,11.017,11.118,10.962,11.118,214509,0
2016-11-09,11.026,11.227,11.008,11.227,263616,0
2016-11-10,11.263,11.409,11.229,11.401,370703,0
2016-11-11,11.401,11.401,11.309,11.382,272105,0
2016-11-14,11.364,11.428,11.227,11.273,269085,0
2016-11-15,11.236,11.409,11.236,11.372,307219,0
2016-11-16,11.3,11.418,11.254,11.418,226902,0
2016-11-17,11.446,11.474,11.418,11.464,304798,0
2016-11-18,11.464,11.47,11.336,11.382,211610,0
2016-11-21,11.401,11.55,11.364,11.454,291105,0
2016-11-22,11.5,11.556,11.5,11.546,181535,0
2016-11-23,11.464,11.582,11.464,11.556,156965,0
2016-11-25,11.592,11.737,11.536,11.72,125180,0
2016-11-28,11.655,11.684,11.618,11.618,161484,0
2016-11-29,11.573,11.655,11.566,11.638,205472,0
2016-11-30,11.648,11.664,11.474,11.536,817247,0
2016-12-01,11.5,11.573,11.418,11.464,382445,0
2016-12-02,11.437,11.52,11.437,11.483,164915,0
2016-12-05,11.5,11.602,11.474,11.582,289712,0
2016-12-06,11.546,11.655,11.491,11.655,258059,0
2016-12-07,11.61,11.766,11.556,11.766,417294,0
2016-12-08,11.674,11.729,11.628,11.674,303588,0
2016-12-09,11.72,11.756,11.634,11.746,231885,0
2016-12-12,11.783,11.783,11.648,11.674,275956,0
2016-12-13,11.746,11.82,11.664,11.82,331016,0
2016-12-14,11.746,11.829,11.684,11.684,302166,0
2016-12-15,11.72,11.82,11.701,11.72,288513,0
2016-12-16,11.783,11.811,11.701,11.737,327984,0
2016-12-19,11.783,11.792,11.692,11.737,234713,0
2016-12-20,11.72,11.856,11.72,11.838,357814,0
2016-12-21,11.792,11.874,11.792,11.865,276837,0
2016-12-22,11.903,11.903,11.819,11.894,310265,0
2016-12-23,11.874,11.903,11.856,11.865,175038,0
2016-12-27,11.884,11.921,11.819,11.837,293830,0
2016-12-28,11.847,11.874,11.706,11.726,412283,0
2016-12-29,11.706,11.79,11.706,11.773,305884,0
2016-12-30,11.781,11.81,11.75,11.773,230847,0
2017-01-03,11.79,11.987,11.773,11.95,372430,0
2017-01-04,11.884,12.052,11.865,12.034,373885,0
2017-01-05,11.921,12.034,11.903,12.034,334274,0
2017-01-06,12.043,12.136,11.978,12.099,518955,0
2017-01-09,12.136,12.147,12.043,12.136,567498,0
2017-01-10,12.165,12.165,12.08,12.108,214736,0
2017-01-11,12.118,12.127,12.071,12.127,234244,0
2017-01-12,12.108,12.108,12.061,12.089,228781,0
2017-01-13,12.108,12.127,12.071,12.108,336797,0
2017-01-17,12.099,12.108,12.052,12.099,240721,0
2017-01-18,12.099,12.108,12.043,12.089,238877,0
2017-01-19,12.061,12.089,12.043,12.089,196871,0
2017-01-20,12.127,12.136,12.071,12.089,142600,0
2017-01-23,12.089,12.172,12.052,12.165,207319,0
2017-01-24,12.183,12.183,12.136,12.155,257875,0
2017-01-25,12.211,12.249,12.183,12.22,240227,0
2017-01-26,12.202,12.296,12.173,12.239,215062,0
2017-01-27,12.202,12.229,12.127,12.155,218418,0
2017-01-30,12.155,12.173,12.08,12.165,202049,0
2017-01-31,12.118,12.165,12.108,12.165,145220,0
2017-02-01,12.211,12.266,12.155,12.257,231361,0
2017-02-02,12.249,12.25,12.183,12.22,191344,0
2017-02-03,12.266,12.412,12.211,12.38,311976,0
2017-02-06,12.333,12.37,12.249,12.286,252429,0
2017-02-07,12.276,12.333,12.108,12.173,336988,0
2017-02-08,12.173,12.192,12.108,12.192,242949,0
2017-02-09,12.192,12.266,12.192,12.239,219212,0
2017-02-10,12.304,12.304,12.229,12.266,303395,0
2017-02-13,12.304,12.323,12.276,12.276,226743,0
2017-02-14,12.296,12.313,12.229,12.296,209785,0
2017-02-15,12.296,12.341,12.257,12.341,350519,0
2017-02-16,12.333,12.333,12.239,12.239,200067,0
2017-02-17,12.22,12.286,12.192,12.229,142292,0
2017-02-21,12.257,12.296,12.229,12.296,273196,0
2017-02-22,12.249,12.276,12.165,12.276,398496,0
2017-02-23,12.296,12.304,12.229,12.304,271009,0
2017-02-24,12.239,12.286,12.239,12.286,255420,0
2017-02-27,12.313,12.323,12.276,12.323,567930,0
2017-02-28,12.304,12.341,12.267,12.304,249279,0
2017-03-01,12.397,12.481,12.342,12.454,239856,0
2017-03-02,12.417,12.434,12.266,12.266,242439,0
2017-03-03,12.304,12.37,12.287,12.341,155003,0
2017-03-06,12.276,12.333,12.276,12.304,232547,0
2017-03-07,12.296,12.313,12.22,12.286,219354,0
2017-03-08,12.323,12.323,12.266,12.286,201825,0
2017-03-09,12.352,12.352,12.166,12.2,435081,0
2017-03-10,12.286,12.324,12.218,12.324,315449,0
2017-03-13,12.352,12.362,12.256,12.266,257908,0
2017-03-14,12.238,12.276,12.18,12.2,173936,0
2017-03-15,12.248,12.314,12.218,12.304,251606,0
2017-03-16,12.314,12.342,12.256,12.266,220770,0
2017-03-17,12.296,12.314,12.248,12.266,234906,0
2017-03-20,12.266,12.304,12.238,12.238,139678,0
2017-03-21,12.286,12.352,12.18,12.209,289240,0
2017-03-22,12.228,12.266,12.18,12.266,190238,0
2017-03-23,12.256,12.286,12.174,12.218,253755,0
2017-03-24,12.218,12.592,12.185,12.238,384419,0
2017-03-27,12.2,12.304,12.114,12.286,458130,0
2017-03-28,12.324,12.342,12.286,12.334,221011,0
2017-03-29,12.362,12.4,12.324,12.4,318903,0
2017-03-30,12.438,12.438,12.352,12.362,178611,0
2017-03-31,12.372,12.39,12.286,12.314,274757,0
2017-04-03,12.324,12.342,12.256,12.276,206995,0
2017-04-04,12.19,12.304,12.19,12.296,265844,0
2017-04-05,12.342,12.428,12.342,12.39,282563,0
2017-04-06,12.41,12.438,12.362,12.428,228276,0
2017-04-07,12.428,12.458,12.4,12.458,156232,0
2017-04-10,12.468,12.553,12.458,12.544,214179,0
2017-04-11,12.553,12.562,12.459,12.562,203695,0
2017-04-12,12.553,12.553,12.476,12.506,373774,0
2017-04-13,12.496,12.544,12.428,12.448,205260,0
2017-04-17,12.476,12.496,12.438,12.496,174462,0
2017-04-18,12.486,12.486,12.403,12.428,246546,0
2017-04-19,12.496,12.496,12.432,12.468,249370,0
2017-04-20,12.486,12.592,12.44,12.544,200968,0
2017-04-21,12.562,12.582,12.514,12.582,371298,0
2017-04-24,12.63,12.678,12.6,12.6,402164,0
2017-04-25,12.648,12.734,12.63,12.706,232304,0
2017-04-26,12.668,12.696,12.648,12.668,258683,0
2017-04-27,12.678,12.686,12.592,12.592,191341,0
2017-04-28,12.592,12.648,12.544,12.553,218952,0
2017-05-01,12.572,12.61,12.562,12.592,272532,0
2017-05-02,12.592,12.592,12.534,12.553,234504,0
2017-05-03,12.553,12.592,12.524,12.544,197607,0
2017-05-04,12.572,12.592,12.514,12.524,219725,0
2017-05-05,12.544,12.553,12.506,12.544,138182,0
2017-05-08,12.544,12.592,12.544,12.572,183253,0
2017-05-09,12.592,12.6,12.539,12.562,241043,0
2017-05-10,12.553,12.582,12.539,12.572,192969,0
2017-05-11,12.562,12.6,12.518,12.6,203648,0
2017-05-12,12.592,12.6,12.562,12.592,220397,0
2017-05-15,12.6,12.658,12.6,12.639,202529,0
2017-05-16,12.648,12.658,12.61,12.62,240722,0
2017-05-17,12.572,12.592,12.496,12.496,281016,0
2017-05-18,12.468,12.544,12.468,12.524,214879,0
2017-05-19,12.582,12.658,12.572,12.61,230536,0
2017-05-22,12.668,12.725,12.648,12.716,185191,0
2017-05-23,12.725,12.772,12.696,12.716,211774,0
2017-05-24,12.764,12.782,12.716,12.744,216332,0
2017-05-25,12.764,12.811,12.754,12.772,138934,0
2017-05-26,12.792,12.802,12.706,12.725,159280,0
2017-05-30,12.686,12.772,12.678,12.716,200230,0
2017-05-31,12.754,12.771,12.678,12.696,204329,0
2017-06-01,12.754,12.782,12.744,12.782,218911,0
2017-06-02,12.802,12.802,12.696,12.744,255632,0
2017-06-05,12.716,12.744,12.706,12.716,169551,0
2017-06-06,12.678,12.734,12.678,12.734,249610,0
2017-06-07,12.725,12.782,12.696,12.744,329389,0
2017-06-08,12.734,12.783,12.705,12.734,262940,0
2017-06-09,12.725,12.793,12.715,12.754,257902,0
2017-06-12,12.744,12.783,12.715,12.764,192800,0
2017-06-13,12.803,12.822,12.783,12.803,259736,0
2017-06-14,12.842,12.842,12.725,12.754,319893,0
2017-06-15,12.705,12.793,12.695,12.773,252899,0
2017-06-16,12.812,12.822,12.734,12.773,317667,0
2017-06-19,12.822,12.881,12.812,12.881,181919,0
2017-06-20,12.881,12.891,12.773,12.783,200897,0
2017-06-21,12.822,12.822,12.705,12.725,275818,0
2017-06-22,12.705,12.725,12.627,12.666,278023,0
2017-06-23,12.725,12.793,12.686,12.793,323454,0
2017-06-26,12.822,12.92,12.793,12.881,470450,0
2017-06-27,12.9,12.93,12.812,12.842,385695,0
2017-06-28,12.852,12.91,12.85,12.871,166545,0
2017-06-29,12.9,12.9,12.685,12.783,455709,0
2017-06-30,12.812,12.852,12.773,12.793,375816,0
2017-07-03,12.852,12.891,12.812,12.871,129435,0
2017-07-05,12.861,12.9,12.764,12.9,194071,0
2017-07-06,12.881,12.881,12.744,12.764,277050,0
2017-07-07,12.773,12.842,12.764,12.832,140334,0
2017-07-10,12.861,12.861,12.793,12.832,187301,0
2017-07-11,12.861,12.9,12.803,12.871,131628,0
2017-07-12,12.94,12.988,12.9,12.94,179978,0
2017-07-13,12.979,12.979,12.871,12.9,228636,0
2017-07-14,12.92,13.018,12.891,12.998,242250,0
2017-07-17,12.959,12.969,12.891,12.93,175246,0
2017-07-18,12.949,12.998,12.91,12.979,134664,0
2017-07-19,12.988,13.096,12.988,13.028,326184,0
2017-07-20,13.028,13.096,13.007,13.057,168810,0
2017-07-21,13.067,13.076,12.998,13.028,126342,0
2017-07-24,13.047,13.057,12.979,12.998,179727,0
2017-07-25,13.076,13.135,13.076,13.125,383810,0
2017-07-26,13.174,13.203,13.106,13.155,403757,0
2017-07-27,13.194,13.194,13.037,13.125,141715,0
2017-07-28,13.135,13.135,13.018,13.076,204749,0
2017-07-31,13.125,13.145,13.028,13.037,203636,0
2017-08-01,13.057,13.086,13.037,13.057,234622,0
2017-08-02,13.057,13.096,13.018,13.037,231620,0
2017-08-03,13.057,13.057,12.92,12.988,257809,0
2017-08-04,13.018,13.018,12.969,13.018,142830,0
2017-08-07,13.008,13.028,12.988,13.018,165835,0
2017-08-08,13.031,13.076,12.988,13.057,140206,0
2017-08-09,13.018,13.018,12.921,12.94,211241,0
2017-08-10,12.9,12.91,12.705,12.715,316207,0
2017-08-11,12.627,12.842,12.519,12.783,301792,0
2017-08-14,12.832,12.92,12.822,12.842,233147,0
2017-08-15,12.881,12.91,12.783,12.822,199809,0
2017-08-16,12.832,12.93,12.822,12.9,215868,0
2017-08-17,12.9,12.9,12.685,12.734,176562,0
2017-08-18,12.705,12.773,12.646,12.695,219395,0
2017-08-21,12.685,12.734,12.646,12.705,134641,0
2017-08-22,12.734,12.793,12.715,12.793,226609,0
2017-08-23,12.793,12.845,12.744,12.822,155025,0
2017-08-24,12.832,12.852,12.793,12.832,123873,0
2017-08-25,12.871,12.94,12.842,12.891,189143,0
2017-08-28,12.93,12.93,12.822,12.837,188009,0
2017-08-29,12.764,12.891,12.734,12.852,205119,0
2017-08-30,12.881,12.904,12.842,12.9,143664,0
2017-08-31,12.92,12.949,12.861,12.881,188261,0
2017-09-01,12.891,12.988,12.875,12.959,122532,0
2017-09-05,12.93,12.949,12.832,12.881,285187,0
2017-09-06,12.9,12.945,12.861,12.881,239607,0
2017-09-07,12.891,12.93,12.852,12.92,332265,0
2017-09-08,12.9,12.96,12.82,12.84,262874,0
2017-09-11,12.9,12.94,12.87,12.94,166861,0
2017-09-12,12.95,13.01,12.925,12.98,164626,0
2017-09-13,12.99,13.03,12.98,13.01,156305,0
2017-09-14,13.01,13.03,12.95,12.98,215124,0
2017-09-15,13,13,12.9,12.98,184602,0
2017-09-18,12.98,13.06,12.96,13.03,268424,0
2017-09-19,13.01,13.1681,13.01,13.15,243452,0
2017-09-20,13.14,13.21,13.12,13.21,182020,0
2017-09-21,13.22,13.23,13.18,13.22,196616,0
2017-09-22,13.22,13.33,13.196,13.24,275260,0
2017-09-25,13.26,13.36,13.25,13.31,517698,0
2017-09-26,13.29,13.34,13.27,13.3,237666,0
2017-09-27,13.35,13.37,13.25,13.32,226167,0
2017-09-28,13.29,13.39,13.29,13.3,144845,0
2017-09-29,13.3,13.4179,13.3,13.4,160401,0
2017-10-02,13.37,13.42,13.34,13.38,162704,0
2017-10-03,13.35,13.4,13.35,13.37,174752,0
2017-10-04,13.33,13.39,13.3249,13.39,184721,0
2017-10-05,13.36,13.44,13.34,13.42,157291,0
2017-10-06,13.37,13.4196,13.33,13.35,222559,0
2017-10-09,13.37,13.41,13.36,13.36,108239,0
2017-10-10,13.4,13.46,13.38,13.41,223134,0
2017-10-11,13.43,13.48,13.4,13.46,245002,0
2017-10-12,13.41,13.47,13.41,13.45,212593,0
2017-10-13,13.48,13.5,13.41,13.44,176803,0
2017-10-16,13.42,13.45,13.4,13.45,167909,0
2017-10-17,13.41,13.47,13.36,13.45,171707,0
2017-10-18,13.45,13.47,13.41,13.47,197724,0
2017-10-19,13.44,13.44,13.36,13.4,335007,0
2017-10-20,13.44,13.5,13.44,13.48,144550,0
2017-10-23,13.49,13.4999,13.45,13.48,204253,0
2017-10-24,13.48,13.55,13.48,13.53,215504,0
2017-10-25,13.52,13.53,13.34,13.38,223186,0
2017-10-26,13.38,13.43,13.33,13.33,170414,0
2017-10-27,13.36,13.47,13.36,13.39,231977,0
2017-10-30,13.42,13.43,13.34,13.36,164217,0
2017-10-31,13.37,13.43,13.37,13.39,160832,0
2017-11-01,13.43,13.48,13.42,13.43,118904,0
2017-11-02,13.41,13.46,13.39,13.39,150315,0
2017-11-03,13.4,13.4204,13.35,13.41,160303,0
2017-11-06,13.4,13.45,13.39,13.43,134344,0
2017-11-07,13.4,13.46,13.39,13.39,113571,0
2017-11-08,13.39,13.4,13.35,13.38,149412,0
2017-11-09,13.31,13.31,13.16,13.25,221941,0
2017-11-10,13.2,13.23,13.16,13.19,122435,0
