Date,Open,High,Low,Close,Volume,OpenInt
2007-01-25,12.197,12.197,12.197,12.197,0,0
2007-01-26,12.258,12.258,12.197,12.197,31696,0
2007-01-29,12.258,12.258,12.197,12.197,17295,0
2007-01-30,12.204,12.258,12.197,12.258,64123,0
2007-01-31,12.197,12.258,12.197,12.21,13766,0
2007-02-01,12.197,13.419,12.197,12.258,29973,0
2007-02-02,12.571,12.571,12.35,12.35,24075,0
2007-02-05,12.204,12.505,12.197,12.321,23157,0
2007-02-06,12.505,12.505,12.197,12.197,72793,0
2007-02-07,12.197,12.505,12.13,12.24,32067,0
2007-02-08,12.44,12.44,12.197,12.283,30792,0
2007-02-09,13.265,13.265,12.489,12.522,71100,0
2007-02-12,12.505,13.356,12.356,12.515,18434,0
2007-02-13,12.539,12.808,12.35,12.472,17554,0
2007-02-14,12.594,12.594,12.35,12.38,20728,0
2007-02-15,12.594,12.594,12.38,12.497,16517,0
2007-02-16,12.686,12.686,12.289,12.343,29654,0
2007-02-20,12.258,12.321,12.197,12.204,27995,0
2007-02-21,12.197,12.38,12.197,12.343,116561,0
2007-02-22,13.052,13.052,12.35,12.44,36769,0
2007-02-23,12.35,12.35,12.197,12.289,25624,0
2007-02-26,12.046,12.258,12.015,12.197,88278,0
2007-02-27,12.197,12.315,12.197,12.197,223833,0
2007-02-28,12.472,12.472,12.197,12.204,101338,0
2007-03-01,12.197,12.216,12.197,12.197,77257,0
2007-03-02,12.107,12.204,12.107,12.204,125986,0
2007-03-05,12.13,12.289,12.123,12.197,271281,0
2007-03-06,12.197,12.258,12.197,12.197,80642,0
2007-03-07,12.197,12.251,12.197,12.197,33348,0
2007-03-08,12.197,12.266,12.197,12.197,22923,0
2007-03-09,12.197,12.251,12.197,12.197,13567,0
2007-03-12,12.289,12.289,12.197,12.204,12298,0
2007-03-13,12.197,12.24,12.197,12.197,16889,0
2007-03-14,12.197,12.251,12.167,12.197,21053,0
2007-03-15,12.197,12.197,12.137,12.18,7545,0
2007-03-16,12.197,12.271,12.197,12.271,7213,0
2007-03-19,12.289,12.289,12.064,12.18,23459,0
2007-03-20,12.075,12.204,12.075,12.197,59184,0
2007-03-21,12.137,12.229,12.137,12.197,41606,0
2007-03-22,12.258,12.258,12.137,12.167,19560,0
2007-03-23,12.137,12.167,12.137,12.161,19218,0
2007-03-26,12.161,12.222,11.906,11.984,148605,0
2007-03-27,12.064,12.088,11.892,12.058,39388,0
2007-03-28,11.935,12.026,11.788,11.874,28036,0
2007-03-29,11.781,12.064,11.772,11.832,31077,0
2007-03-30,11.96,11.96,11.781,11.788,6577,0
2007-04-02,11.739,11.953,11.691,11.739,42535,0
2007-04-03,11.863,12.009,11.717,11.863,49248,0
2007-04-04,11.781,11.972,11.781,11.795,49596,0
2007-04-05,11.781,12.107,11.781,12.015,26808,0
2007-04-09,12.289,12.321,12.204,12.307,131199,0
2007-04-10,12.489,12.489,12.278,12.374,80919,0
2007-04-11,12.477,12.477,12.197,12.251,60343,0
2007-04-12,12.197,12.35,12.197,12.222,54268,0
2007-04-13,12.392,12.392,12.204,12.222,56716,0
2007-04-16,12.477,12.477,12.21,12.24,76225,0
2007-04-17,12.24,12.283,12.197,12.229,83443,0
2007-04-18,12.21,12.229,12.197,12.197,45659,0
2007-04-19,12.197,12.204,12.167,12.173,66368,0
2007-04-20,12.167,12.234,12.046,12.094,71044,0
2007-04-23,12.191,12.197,12.075,12.113,63649,0
2007-04-24,12.186,12.186,12.046,12.064,55580,0
2007-04-25,12.197,12.246,11.984,12.004,120512,0
2007-04-26,12.046,12.088,11.923,11.984,43415,0
2007-04-27,11.949,12.07,11.923,12.046,32400,0
2007-04-30,12.032,12.032,11.911,11.949,38708,0
2007-05-01,11.892,11.967,11.807,11.923,80054,0
2007-05-02,11.906,12.039,11.892,11.923,87998,0
2007-05-03,11.826,12.052,11.826,11.949,49811,0
2007-05-04,11.869,12.161,11.869,12.154,87045,0
2007-05-07,12.186,12.197,12.015,12.12,107751,0
2007-05-08,12.107,12.197,11.953,12.039,86673,0
2007-05-09,12.123,12.191,12.032,12.167,88018,0
2007-05-10,12.173,12.197,11.967,12.197,91126,0
2007-05-11,12.197,12.434,11.984,12.039,49404,0
2007-05-14,12.075,12.094,11.953,11.984,63008,0
2007-05-15,11.984,12.094,11.892,11.923,56620,0
2007-05-16,11.898,11.917,11.807,11.838,51024,0
2007-05-17,11.807,11.892,11.588,11.624,101550,0
2007-05-18,11.624,11.923,11.624,11.888,48698,0
2007-05-21,11.826,11.949,11.727,11.82,90495,0
2007-05-22,11.754,11.953,11.739,11.888,84385,0
2007-05-23,11.99,12.052,11.722,11.733,126172,0
2007-05-24,11.685,11.892,11.685,11.717,126052,0
2007-05-25,11.678,11.807,11.678,11.678,62678,0
2007-05-29,11.613,11.888,11.595,11.746,118286,0
2007-05-30,11.636,11.881,11.63,11.739,113355,0
2007-05-31,11.739,11.874,11.685,11.807,75779,0
2007-06-01,11.848,11.898,11.807,11.898,38760,0
2007-06-04,11.863,12.039,11.781,11.815,104170,0
2007-06-05,11.788,11.96,11.788,11.953,55049,0
2007-06-06,11.874,11.906,11.746,11.869,59706,0
2007-06-07,11.832,11.941,11.746,11.772,68321,0
2007-06-08,11.746,11.892,11.746,11.832,33311,0
2007-06-11,11.923,11.93,11.739,11.881,48385,0
2007-06-12,11.807,11.935,11.717,11.746,71840,0
2007-06-13,11.848,11.906,11.739,11.892,42338,0
2007-06-14,11.906,12.137,11.906,12.004,76096,0
2007-06-15,12.088,12.173,12.046,12.1,65636,0
2007-06-18,12.197,12.197,11.892,12.088,87185,0
2007-06-19,11.892,12.167,11.772,12.015,96938,0
2007-06-20,11.93,11.997,11.776,11.838,82786,0
2007-06-21,11.759,11.815,11.599,11.781,91358,0
2007-06-22,11.691,11.739,11.545,11.556,82811,0
2007-06-25,11.459,11.746,11.459,11.618,97165,0
2007-06-26,11.5,11.82,11.441,11.534,130716,0
2007-06-27,11.485,11.685,11.485,11.564,49997,0
2007-06-28,11.766,11.766,11.495,11.662,49488,0
2007-06-29,11.613,11.801,11.613,11.739,63676,0
2007-07-02,11.801,11.874,11.746,11.848,82348,0
2007-07-03,11.892,12.015,11.888,11.984,45584,0
2007-07-05,11.856,12.094,11.657,12.058,75717,0
2007-07-06,12.004,12.197,12.004,12.186,90576,0
2007-07-09,12.191,12.197,11.892,12.191,177984,0
2007-07-10,11.972,12.191,11.906,12.191,89467,0
2007-07-11,11.949,12.24,11.949,12.123,74839,0
2007-07-12,12.197,12.197,11.898,12.173,76391,0
2007-07-13,12.191,12.197,12.094,12.197,73606,0
2007-07-16,12.123,12.197,11.977,11.997,82518,0
2007-07-17,11.953,12.173,11.953,12.154,115191,0
2007-07-18,12.137,12.137,11.892,11.984,83644,0
2007-07-19,12.149,12.149,11.838,11.93,65611,0
2007-07-20,11.917,11.917,11.556,11.588,288198,0
2007-07-23,11.624,11.733,11.481,11.583,151866,0
2007-07-24,11.495,11.529,11.291,11.351,91692,0
2007-07-25,11.356,11.564,11.198,11.346,73759,0
2007-07-26,11.142,11.522,11.087,11.306,180768,0
2007-07-27,11.404,11.467,11.045,11.418,104023,0
2007-07-30,11.548,11.576,11.297,11.381,90491,0
2007-07-31,11.556,11.595,11.436,11.529,140184,0
2007-08-01,11.43,11.576,11.346,11.43,67449,0
2007-08-02,11.576,11.588,11.485,11.508,54478,0
2007-08-03,11.57,11.576,11.436,11.441,79480,0
2007-08-06,11.556,11.556,11.1,11.339,132970,0
2007-08-07,11.446,11.5,11.346,11.488,96947,0
2007-08-08,11.576,11.832,11.529,11.815,145992,0
2007-08-09,11.588,11.781,11.467,11.564,149500,0
2007-08-10,11.473,11.495,11.167,11.297,49802,0
2007-08-13,11.346,11.599,11.21,11.269,111590,0
2007-08-14,11.388,11.388,10.672,10.764,155651,0
2007-08-15,10.709,10.941,10.367,10.417,156812,0
2007-08-16,10.336,10.336,9.698,10.289,220877,0
2007-08-17,10.912,10.912,10.204,10.594,144197,0
2007-08-20,10.948,10.948,10.649,10.912,120071,0
2007-08-21,10.972,11.032,10.698,10.953,154989,0
2007-08-22,11.032,12.137,10.972,11.114,117833,0
2007-08-23,11.123,11.275,10.959,11.051,123498,0
2007-08-24,10.912,11.351,10.912,11.346,108108,0
2007-08-27,11.467,11.522,11.148,11.227,138325,0
2007-08-28,11.129,11.215,10.789,10.867,165517,0
2007-08-29,11.247,11.247,10.867,11.119,149802,0
2007-08-30,11.093,11.191,11.015,11.093,62013,0
2007-08-31,11.441,11.441,11.051,11.381,90737,0
2007-09-04,11.283,11.636,11.283,11.534,147586,0
2007-09-05,11.362,11.545,11.362,11.404,77179,0
2007-09-06,11.583,11.583,11.473,11.529,79576,0
2007-09-07,11.522,11.522,11.356,11.394,76844,0
2007-09-10,11.642,11.642,11.373,11.481,71153,0
2007-09-11,11.605,11.642,11.346,11.599,95739,0
2007-09-12,11.599,11.642,11.495,11.5,63225,0
2007-09-13,11.746,11.759,11.522,11.57,65381,0
2007-09-14,11.642,11.642,11.257,11.446,76660,0
2007-09-17,11.63,11.63,11.075,11.367,123829,0
2007-09-18,11.564,11.642,11.388,11.57,91973,0
2007-09-19,11.588,11.678,11.156,11.441,176507,0
2007-09-20,11.5,11.508,11.227,11.241,111212,0
2007-09-21,11.317,11.436,11.198,11.373,60056,0
2007-09-24,11.522,11.548,11.227,11.254,127987,0
2007-09-25,11.324,11.346,11.129,11.264,122647,0
2007-09-26,11.436,11.488,11.257,11.367,89769,0
2007-09-27,11.529,11.534,11.351,11.404,106790,0
2007-09-28,11.583,11.583,11.381,11.459,49398,0
2007-10-01,11.556,11.595,11.473,11.588,81566,0
2007-10-02,11.515,11.766,11.515,11.613,82233,0
2007-10-03,11.649,11.711,11.529,11.588,118411,0
2007-10-04,11.727,11.727,11.548,11.618,87822,0
2007-10-05,11.588,11.772,11.588,11.711,97479,0
2007-10-08,11.788,11.788,11.564,11.649,64028,0
2007-10-09,11.843,11.888,11.666,11.772,93666,0
2007-10-10,11.739,11.888,11.717,11.826,86777,0
2007-10-11,11.953,12.1,11.772,11.881,108048,0
2007-10-12,12.015,12.197,11.863,11.967,196873,0
2007-10-15,12.137,12.137,11.795,11.898,49702,0
2007-10-16,11.906,11.906,11.599,11.722,102597,0
2007-10-17,11.911,11.935,11.588,11.711,104744,0
2007-10-18,11.711,11.874,11.63,11.838,98473,0
2007-10-19,11.727,11.863,11.441,11.473,91587,0
2007-10-22,11.556,11.848,11.423,11.423,93560,0
2007-10-23,11.776,11.781,11.576,11.781,99124,0
2007-10-24,11.754,11.754,11.529,11.711,71026,0
2007-10-25,11.856,11.935,11.599,11.739,66527,0
2007-10-26,11.984,12.004,11.832,12.004,88107,0
2007-10-29,12.12,12.137,11.941,12.052,61502,0
2007-10-30,12.039,12.107,11.923,11.972,112392,0
2007-10-31,12.137,12.137,11.843,11.96,62200,0
2007-11-01,11.96,11.96,11.739,11.739,80236,0
2007-11-02,11.739,11.917,11.739,11.815,67884,0
2007-11-05,11.772,11.815,11.673,11.776,83790,0
2007-11-06,11.949,11.949,11.717,11.869,55473,0
2007-11-07,11.832,11.869,11.613,11.618,87148,0
2007-11-08,11.754,11.772,11.148,11.339,147878,0
2007-11-09,11.107,11.254,10.797,11.075,104887,0
2007-11-12,11.162,11.162,10.832,10.838,100835,0
2007-11-13,11.064,11.227,10.916,11.142,101680,0
2007-11-14,11.4,11.4,10.953,11.142,125248,0
2007-11-15,11.114,11.148,10.855,11.009,77736,0
2007-11-16,11.185,11.185,10.905,11.093,76843,0
2007-11-19,11.148,11.148,10.807,10.874,120250,0
2007-11-20,11.162,11.257,10.764,10.88,121633,0
2007-11-21,10.716,10.93,10.679,10.753,110495,0
2007-11-23,10.905,10.905,10.832,10.905,33077,0
2007-11-26,10.912,10.998,10.685,10.685,145648,0
2007-11-27,10.747,10.874,10.672,10.789,156222,0
2007-11-28,10.978,11.306,10.978,11.198,101117,0
2007-11-29,11.283,11.283,11.167,11.21,69194,0
2007-11-30,11.459,11.539,11.162,11.254,75696,0
2007-12-03,11.135,11.313,11.114,11.162,88149,0
2007-12-04,11.135,11.275,11.064,11.156,114246,0
2007-12-05,11.373,11.515,11.339,11.418,90966,0
2007-12-06,11.508,11.508,11.303,11.394,202842,0
2007-12-07,11.495,11.495,11.394,11.459,100739,0
2007-12-10,11.467,11.515,11.436,11.436,156215,0
2007-12-11,11.515,11.588,11.114,11.114,319894,0
2007-12-12,11.291,11.394,11.009,11.1,157083,0
2007-12-13,11.313,11.313,10.978,11.045,108226,0
2007-12-14,11.21,11.21,10.984,11.087,124017,0
2007-12-17,11.198,11.198,10.941,10.941,112825,0
2007-12-18,10.978,11.394,10.63,10.643,204540,0
2007-12-19,10.844,10.844,10.477,10.613,204406,0
2007-12-20,10.764,10.764,10.587,10.635,225692,0
2007-12-21,10.74,10.905,10.716,10.838,219218,0
2007-12-24,10.93,11.009,10.88,10.978,121390,0
2007-12-26,11.059,11.167,10.984,11.064,172897,0
2007-12-27,11.215,11.215,10.941,10.953,161125,0
2007-12-28,10.984,11.173,10.978,10.998,177501,0
2007-12-31,11.045,11.205,10.978,11.114,146274,0
2008-01-02,11.303,11.332,11.015,11.179,131936,0
2008-01-03,11.324,11.394,11.215,11.373,127122,0
2008-01-04,11.291,11.346,11.119,11.156,111518,0
2008-01-07,11.313,11.313,10.916,10.959,134480,0
2008-01-08,10.978,11.191,10.801,10.85,120782,0
2008-01-09,10.789,10.978,10.747,10.916,97697,0
2008-01-10,10.978,11.173,10.838,10.941,102412,0
2008-01-11,11.064,11.064,10.789,10.789,97014,0
2008-01-14,10.77,11.02,10.764,10.832,147232,0
2008-01-15,10.844,10.844,10.613,10.705,89869,0
2008-01-16,10.607,10.661,10.367,10.594,86163,0
2008-01-17,10.657,10.657,10.07,10.241,101127,0
2008-01-18,10.326,10.326,9.935,10.07,94770,0
2008-01-22,9.4717,9.94,9.2818,9.88,179439,0
2008-01-23,9.648,10.064,9.3069,9.746,164235,0
2008-01-24,9.643,10.058,9.643,9.977,102762,0
2008-01-25,10.247,10.247,9.826,9.94,101580,0
2008-01-28,9.977,10.058,9.911,9.93,44573,0
2008-01-29,10.185,10.185,9.88,10.002,126889,0
2008-01-30,10.155,10.155,9.954,10.027,149655,0
2008-01-31,10.027,10.259,9.893,10.221,131759,0
2008-02-01,10.357,10.367,10.185,10.35,80599,0
2008-02-04,10.427,10.427,10.125,10.161,68039,0
2008-02-05,10.064,10.101,9.911,9.911,83724,0
2008-02-06,9.935,10.064,9.819,9.819,115741,0
2008-02-07,9.656,10.021,9.643,9.935,113844,0
2008-02-08,9.874,10.014,9.807,9.93,78915,0
2008-02-11,9.844,10.044,9.844,9.995,72087,0
2008-02-12,10.173,10.173,9.916,9.916,86535,0
2008-02-13,10.093,10.185,10.009,10.173,102984,0
2008-02-14,10.233,10.233,9.923,9.923,48983,0
2008-02-15,10.014,10.014,9.764,9.911,65552,0
2008-02-19,10.155,10.155,9.826,9.826,48964,0
2008-02-20,9.893,9.893,9.721,9.868,108999,0
2008-02-21,10.038,10.038,9.76,9.831,88276,0
2008-02-22,10.014,10.032,9.684,9.904,45152,0
2008-02-25,9.954,10.021,9.684,9.911,81277,0
2008-02-26,9.99,9.99,9.764,9.935,130714,0
2008-02-27,9.923,10.002,9.868,9.965,82720,0
2008-02-28,9.984,10.044,9.923,10.009,51934,0
2008-02-29,10.064,10.064,9.764,9.844,80902,0
2008-03-03,9.904,9.904,9.576,9.703,119837,0
2008-03-04,9.605,9.71,9.52,9.703,121695,0
2008-03-05,9.782,9.819,9.666,9.777,65691,0
2008-03-06,9.77,9.77,9.605,9.678,54599,0
2008-03-07,9.617,9.698,9.52,9.648,44134,0
2008-03-10,9.691,9.691,9.3379,9.3931,76960,0
2008-03-11,9.617,9.617,9.3734,9.4521,54816,0
2008-03-12,9.661,9.698,9.4845,9.52,54316,0
2008-03-13,9.4845,9.594,9.2818,9.583,72663,0
2008-03-14,9.643,9.643,9.2818,9.4049,60108,0
2008-03-17,9.2818,9.3379,8.8501,9.1674,173393,0
2008-03-18,9.3011,9.4717,9.1597,9.4717,133717,0
2008-03-19,9.2528,9.3175,9.0818,9.1721,165010,0
2008-03-20,9.0751,9.2634,9.057,9.2344,94548,0
2008-03-24,9.2818,9.528,9.2818,9.501,91841,0
2008-03-25,9.54,9.549,9.3999,9.501,137619,0
2008-03-26,9.549,9.576,9.3999,9.4353,86732,0
2008-03-27,9.576,9.576,9.2528,9.3011,90997,0
2008-03-28,9.3793,9.3793,9.1902,9.2402,36387,0
2008-03-31,9.3999,9.3999,9.2402,9.3379,38276,0
2008-04-01,9.4845,9.76,9.4422,9.752,150256,0
2008-04-02,9.583,9.782,9.583,9.698,111463,0
2008-04-03,9.549,9.801,9.549,9.782,123052,0
2008-04-04,9.76,9.93,9.691,9.868,118365,0
2008-04-07,9.965,10.021,9.782,9.93,103293,0
2008-04-08,9.826,9.831,9.605,9.656,74574,0
2008-04-09,9.684,9.703,9.4904,9.562,79298,0
2008-04-10,9.661,9.752,9.556,9.698,68520,0
2008-04-11,9.605,9.61,9.4226,9.4226,63441,0
2008-04-14,9.617,9.617,9.3439,9.3862,68063,0
2008-04-15,9.4845,9.4845,9.3127,9.4049,79379,0
2008-04-16,9.594,9.698,9.4845,9.698,57235,0
2008-04-17,9.691,9.691,9.562,9.661,44755,0
2008-04-18,9.752,9.965,9.74,9.916,113546,0
2008-04-21,9.984,9.984,9.819,9.94,119259,0
2008-04-22,9.965,9.965,9.733,9.801,69331,0
2008-04-23,9.88,9.965,9.868,9.868,103963,0
2008-04-24,9.947,10.058,9.831,10.058,100609,0
2008-04-25,10.064,10.064,9.94,10.058,89816,0
2008-04-28,10.064,10.064,9.995,10.002,57401,0
2008-04-29,10.064,10.064,9.923,10.021,63574,0
2008-04-30,10.125,10.155,10.009,10.014,72349,0
2008-05-01,9.94,10.318,9.94,10.318,95229,0
2008-05-02,10.375,10.38,10.227,10.342,92679,0
2008-05-05,10.363,10.38,10.233,10.252,45578,0
2008-05-06,10.308,10.342,10.216,10.336,48764,0
2008-05-07,10.282,10.375,10.185,10.185,105092,0
2008-05-08,10.301,10.308,10.197,10.27,60119,0
2008-05-09,10.252,10.27,10.167,10.191,62941,0
2008-05-12,10.27,10.386,10.185,10.332,50908,0
2008-05-13,10.427,10.427,10.301,10.367,69509,0
2008-05-14,10.477,10.574,10.367,10.375,125955,0
2008-05-15,10.472,10.574,10.375,10.574,49911,0
2008-05-16,10.58,10.58,10.477,10.565,79207,0
2008-05-19,10.399,10.716,10.399,10.524,198707,0
2008-05-20,10.496,10.514,10.399,10.483,81943,0
2008-05-21,10.613,10.613,10.233,10.294,110356,0
2008-05-22,10.252,10.38,10.252,10.367,83122,0
2008-05-23,10.308,10.308,10.161,10.221,60372,0
2008-05-27,10.233,10.442,10.216,10.427,117134,0
2008-05-28,10.52,10.539,10.38,10.539,93691,0
2008-05-29,10.52,10.685,10.504,10.613,79257,0
2008-05-30,10.727,10.727,10.624,10.657,62612,0
2008-06-02,10.705,10.705,10.514,10.58,153274,0
2008-06-03,10.51,10.657,10.453,10.568,120096,0
2008-06-04,10.559,10.613,10.49,10.574,149840,0
2008-06-05,10.635,10.735,10.559,10.709,96858,0
2008-06-06,10.758,10.77,10.386,10.448,141066,0
2008-06-09,10.574,10.574,10.259,10.35,73668,0
2008-06-10,10.357,10.539,10.282,10.427,96126,0
2008-06-11,10.483,10.483,10.252,10.259,75561,0
2008-06-12,10.367,10.417,10.216,10.266,58723,0
2008-06-13,10.216,10.386,10.216,10.38,63641,0
2008-06-16,10.276,10.514,10.276,10.51,61328,0
2008-06-17,10.545,10.587,10.466,10.504,84132,0
2008-06-18,10.532,10.532,10.332,10.405,63760,0
2008-06-19,10.155,10.204,10.058,10.178,102647,0
2008-06-20,10.07,10.118,9.819,9.96,112824,0
2008-06-23,10.07,10.07,9.794,9.844,65946,0
2008-06-24,9.88,9.88,9.727,9.777,96904,0
2008-06-25,9.954,10.027,9.807,9.984,97065,0
2008-06-26,9.904,9.904,9.71,9.764,106779,0
2008-06-27,9.794,9.794,9.514,9.631,74269,0
2008-06-30,9.691,9.691,9.54,9.61,55984,0
2008-07-01,9.569,9.727,9.3734,9.727,126348,0
2008-07-02,9.826,9.826,9.544,9.576,113879,0
2008-07-03,9.691,9.691,9.4422,9.52,52952,0
2008-07-07,9.594,9.625,9.4422,9.549,154444,0
2008-07-08,9.61,9.868,9.4845,9.868,115513,0
2008-07-09,9.874,9.874,9.661,9.698,44258,0
2008-07-10,9.691,9.893,9.588,9.74,111901,0
2008-07-11,9.678,9.923,9.4904,9.61,138297,0
2008-07-14,9.666,9.752,9.215,9.3567,86447,0
2008-07-15,9.2276,9.2528,8.8866,9.0618,145137,0
2008-07-16,9.1674,9.2711,8.9968,9.2711,92457,0
2008-07-17,9.4422,9.4481,9.2034,9.4275,74653,0
2008-07-18,9.4521,9.4521,9.2895,9.3931,68090,0
2008-07-21,9.4521,9.4521,9.2711,9.3518,97156,0
2008-07-22,9.4157,9.4157,9.1721,9.3862,52166,0
2008-07-23,9.4521,9.71,9.4521,9.549,94653,0
2008-07-24,9.631,9.631,9.4275,9.4422,49093,0
2008-07-25,9.4776,9.54,9.3999,9.52,62711,0
2008-07-28,9.588,9.588,9.2818,9.3243,70857,0
2008-07-29,9.544,9.569,9.3518,9.556,66971,0
2008-07-30,10.032,10.032,9.52,9.717,111776,0
2008-07-31,9.4658,9.717,9.4658,9.703,102147,0
2008-08-01,9.807,9.807,9.4589,9.617,38316,0
2008-08-04,9.617,9.617,9.4521,9.549,28404,0
2008-08-05,10.093,10.093,9.588,9.844,64517,0
2008-08-06,9.93,9.93,9.691,9.856,84900,0
2008-08-07,9.904,9.904,9.71,9.777,39547,0
2008-08-08,9.721,10.082,9.721,10.075,128572,0
2008-08-11,10.027,10.35,10.027,10.191,97258,0
2008-08-12,10.185,10.185,10.075,10.075,114875,0
2008-08-13,10.093,10.135,10.014,10.112,61616,0
2008-08-14,10.112,10.216,10.075,10.178,154715,0
2008-08-15,10.204,10.241,10.106,10.155,79664,0
2008-08-18,10.216,10.216,9.898,9.954,100230,0
2008-08-19,9.862,9.916,9.813,9.868,93303,0
2008-08-20,9.88,9.96,9.746,9.819,125873,0
2008-08-21,9.862,9.862,9.71,9.788,108261,0
2008-08-22,9.874,9.977,9.819,9.977,102313,0
2008-08-25,10.009,10.009,9.727,9.813,133536,0
2008-08-26,9.856,9.856,9.631,9.77,84921,0
2008-08-27,9.862,9.904,9.721,9.819,118671,0
2008-08-28,9.849,9.916,9.838,9.911,62408,0
2008-08-29,9.893,9.893,9.727,9.838,67232,0
2008-09-02,9.965,10.058,9.672,9.764,96997,0
2008-09-03,9.813,9.813,9.631,9.733,49428,0
2008-09-04,9.698,9.698,9.3243,9.3931,79731,0
2008-09-05,9.3311,9.3567,9.1473,9.2528,71194,0
2008-09-08,9.544,9.562,9.1056,9.3616,155627,0
2008-09-09,9.3999,9.3999,9.1179,9.1798,48932,0
2008-09-10,9.2634,9.2634,9.1179,9.1855,63567,0
2008-09-11,9.1369,9.2092,9.008,9.1721,97521,0
2008-09-12,9.2276,9.2276,9.0932,9.1902,59869,0
2008-09-15,8.9482,9.0006,8.7694,8.8371,102551,0
2008-09-16,8.6059,8.9968,8.3181,8.7153,200748,0
2008-09-17,8.5627,8.6976,8.3431,8.4714,195482,0
2008-09-18,9.2711,9.2711,7.4954,8.3431,240768,0
2008-09-19,8.8014,9.0618,8.5997,8.8014,105492,0
2008-09-22,8.7629,8.7629,8.331,8.3921,70249,0
2008-09-23,8.2395,8.2819,7.947,8.1715,142125,0
2008-09-24,8.2567,8.3553,8.0933,8.2203,129898,0
2008-09-25,8.3431,8.4158,8.2143,8.2948,91935,0
2008-09-26,8.1605,8.1605,7.977,8.0993,134981,0
2008-09-29,7.9711,7.977,7.0807,7.3552,194898,0
2008-09-30,7.4954,7.6361,7.1661,7.5443,123088,0
2008-10-01,7.5625,7.7763,7.4405,7.7216,142422,0
2008-10-02,7.5317,7.6909,7.3795,7.3795,112317,0
2008-10-03,7.5625,7.6846,7.2698,7.3309,122289,0
2008-10-06,7.2393,7.2393,6.1965,6.9528,335757,0
2008-10-07,7.026,7.0929,6.5136,6.6723,205533,0
2008-10-08,6.2209,6.7027,5.6172,6.428,330790,0
2008-10-09,6.1965,6.4465,5.5074,5.7511,170138,0
2008-10-10,5.2205,5.6961,4.1287,5.3364,317472,0
2008-10-13,5.5805,6.5926,5.5254,6.5502,156591,0
2008-10-14,6.7149,7.0138,6.4035,6.7332,289935,0
2008-10-15,6.483,6.6112,6.099,6.105,64718,0
2008-10-16,6.1781,6.428,5.7938,6.41,131777,0
2008-10-17,6.105,6.7634,6.105,6.4646,81399,0
2008-10-20,6.6049,6.8064,6.4893,6.7332,97697,0
2008-10-21,6.7576,6.7758,6.4406,6.4406,88577,0
2008-10-22,6.3733,6.3855,6.1598,6.2391,135061,0
2008-10-23,6.3061,6.5563,6.0318,6.2209,110100,0
2008-10-24,5.9705,6.1841,5.8548,6.0562,146608,0
2008-10-27,6.0927,6.1475,5.9038,6.0013,139876,0
2008-10-28,6.2084,6.5197,5.9647,6.5136,160995,0
2008-10-29,6.5197,6.8429,6.3488,6.6475,91588,0
2008-10-30,6.6475,6.9161,6.6112,6.6292,96474,0
2008-10-31,6.4035,6.7696,6.3793,6.6539,108243,0
2008-11-03,6.6845,6.8245,6.5868,6.5926,55769,0
2008-11-04,6.7392,7.0625,6.7149,6.9466,109033,0
2008-11-05,6.8001,6.8794,6.6235,6.6235,110032,0
2008-11-06,6.6112,6.6112,6.2573,6.3305,81353,0
2008-11-07,6.2514,6.4585,6.2514,6.3367,63544,0
2008-11-10,6.428,6.5197,6.2514,6.2514,72819,0
2008-11-11,6.1841,6.1841,5.9161,5.9647,66447,0
2008-11-12,5.8855,5.9524,5.7328,5.7328,82070,0
2008-11-13,5.7328,5.9585,5.3302,5.9282,171608,0
2008-11-14,5.7938,5.8976,5.4951,5.6111,174535,0
2008-11-17,5.5865,5.6596,5.4034,5.4401,90514,0
2008-11-18,5.4584,5.5377,5.178,5.3001,111526,0
2008-11-19,5.2326,5.4218,4.8913,4.8913,127600,0
2008-11-20,4.8303,4.9279,4.5742,4.5802,247612,0
2008-11-21,4.7084,4.7938,4.4156,4.6901,227606,0
2008-11-24,4.7694,5.1169,4.7694,5.0926,181985,0
2008-11-25,5.1595,5.178,5.0194,5.1352,105115,0
2008-11-26,5.0987,5.4218,5.013,5.3427,140310,0
2008-11-28,5.3364,5.4097,5.2937,5.3243,42402,0
2008-12-01,5.1535,5.184,4.9889,4.9889,90254,0
2008-12-02,4.9462,5.3544,4.9462,5.2084,372597,0
2008-12-03,4.983,5.4464,4.983,5.3792,245412,0
2008-12-04,5.306,6.0013,5.184,5.2878,180855,0
2008-12-05,5.1352,5.5254,5.0744,5.4034,101154,0
2008-12-08,5.4767,5.8794,5.4767,5.7328,90642,0
2008-12-09,5.6111,5.7328,5.4034,5.5561,144526,0
2008-12-10,5.5561,5.7267,5.5193,5.6474,75751,0
2008-12-11,5.7878,5.7878,5.4279,5.5497,76239,0
2008-12-12,5.3427,5.5744,5.3427,5.5377,103374,0
2008-12-15,5.6474,5.9282,5.3977,5.5193,140415,0
2008-12-16,5.5133,5.7938,5.5133,5.7938,118453,0
2008-12-17,5.3914,5.7267,5.318,5.4951,111204,0
2008-12-18,5.4584,5.6049,5.4279,5.4341,67351,0
2008-12-19,5.4279,5.6353,5.3544,5.4707,85568,0
2008-12-22,5.3914,5.5805,5.257,5.3302,149076,0
2008-12-23,5.4218,5.4767,5.2815,5.318,110236,0
2008-12-24,5.3914,5.4707,5.318,5.4464,51371,0
2008-12-26,5.3977,5.5744,5.373,5.5683,87185,0
2008-12-29,5.5133,5.5805,5.4584,5.4951,85664,0
2008-12-30,5.5744,5.6596,5.4889,5.6111,129802,0
2008-12-31,5.5623,5.7938,5.5623,5.6658,140209,0
2009-01-02,5.6111,6.1415,5.6111,6.105,113608,0
2009-01-05,6.1536,6.3186,5.8184,6.099,171578,0
2009-01-06,6.2451,6.428,6.1234,6.3978,142094,0
2009-01-07,6.3978,6.3978,5.989,6.1475,121090,0
2009-01-08,6.099,6.1841,5.9161,6.1598,124576,0
2009-01-09,6.1902,6.1902,6.0135,6.0804,61737,0
2009-01-12,6.1781,6.1902,5.7938,5.7938,73106,0
2009-01-13,5.7938,5.989,5.7938,5.8184,64908,0
2009-01-14,5.8487,5.8487,5.5561,5.8002,105041,0
2009-01-15,5.8427,5.8427,5.5928,5.7145,87935,0
2009-01-16,5.8548,5.9282,5.4889,5.8059,102191,0
2009-01-20,5.9402,5.9402,5.6111,5.8367,65614,0
2009-01-21,5.8122,5.8914,5.6289,5.8244,114344,0
2009-01-22,5.8487,5.9161,5.672,5.7328,89653,0
2009-01-23,5.2452,5.9402,5.2452,5.8304,79862,0
2009-01-26,5.9402,6.0745,5.8244,5.9585,52366,0
2009-01-27,6.0623,6.0623,5.8671,5.9282,54174,0
2009-01-28,6.1475,6.1659,5.9951,6.1475,52191,0
2009-01-29,6.1841,6.1902,6.044,6.044,31664,0
2009-01-30,6.0377,6.111,5.922,5.9342,49283,0
2009-02-02,6.3733,6.5624,5.8244,5.8976,78295,0
2009-02-03,6.2756,6.2756,5.9463,6.1415,56793,0
2009-02-04,6.2209,6.294,5.9463,6.1475,111459,0
2009-02-05,6.2084,6.3915,6.0684,6.3793,49629,0
2009-02-06,6.3305,6.5563,6.3245,6.4951,71960,0
2009-02-09,6.5868,6.6419,6.5013,6.6419,101841,0
2009-02-10,6.6723,6.6905,6.3245,6.3793,94979,0
2009-02-11,6.41,6.4646,6.0562,6.1659,160349,0
2009-02-12,6.0804,6.1902,5.9463,6.1234,200909,0
2009-02-13,6.1781,6.2084,6.0684,6.105,84885,0
2009-02-17,5.9705,5.9831,5.8244,5.9831,155195,0
2009-02-18,6.0502,6.0502,5.9342,5.9463,109918,0
2009-02-19,6.0562,6.0562,5.8244,5.8304,125512,0
2009-02-20,5.8487,5.8487,5.6111,5.7026,113555,0
2009-02-23,5.7026,5.7391,5.4827,5.4827,136630,0
2009-02-24,5.5193,5.8976,5.4647,5.8487,180111,0
2009-02-25,5.9038,5.9161,5.6111,5.8002,91893,0
2009-02-26,5.7938,6.0623,5.6781,5.7757,90975,0
2009-02-27,5.7267,5.7878,5.6049,5.6231,67956,0
2009-03-02,5.5193,5.5254,5.1902,5.3302,124767,0
2009-03-03,5.306,5.3544,4.8973,5.184,134457,0
2009-03-04,5.1535,5.4097,4.9585,5.3671,122148,0
2009-03-05,5.2084,5.318,5.0437,5.2452,138812,0
2009-03-06,5.184,5.2388,4.9706,5.0619,144304,0
2009-03-09,5.0987,5.1535,4.9217,4.9217,128173,0
2009-03-10,5.0866,5.2696,5.05,5.184,140624,0
2009-03-11,5.4279,5.4279,5.2388,5.257,114730,0
2009-03-12,5.4707,5.5497,5.2754,5.5497,146951,0
2009-03-13,5.6231,5.6842,5.5254,5.6353,83633,0
2009-03-16,5.6961,5.7026,5.5133,5.5193,205687,0
2009-03-17,5.6049,5.6903,5.4889,5.6903,197105,0
2009-03-18,5.8855,5.8855,5.5865,5.7757,87277,0
2009-03-19,5.8367,5.8976,5.7637,5.8244,143183,0
2009-03-20,5.5439,5.5439,5.306,5.3977,278683,0
2009-03-23,5.5254,5.7267,5.5074,5.7267,184827,0
2009-03-24,5.7693,5.7693,5.6172,5.7088,234884,0
2009-03-25,5.8122,5.8427,5.6415,5.8059,191815,0
2009-03-26,5.9585,6.0318,5.8671,6.0135,226587,0
2009-03-27,6.0502,6.0502,5.6781,6.0013,164923,0
2009-03-30,5.9282,5.9282,5.7452,5.7819,89078,0
2009-03-31,6.0866,6.0866,5.8548,5.9342,117956,0
2009-04-01,6.0866,6.2147,5.7938,6.0745,137583,0
2009-04-02,6.3186,6.361,6.1294,6.2084,202175,0
2009-04-03,6.3002,6.3733,6.099,6.2514,133409,0
2009-04-06,6.1902,6.4343,6.105,6.361,109780,0
2009-04-07,6.2209,6.3427,6.1234,6.3305,103727,0
2009-04-08,6.3121,6.4585,6.2451,6.4406,122298,0
2009-04-09,6.5319,6.6723,6.4708,6.5747,114625,0
2009-04-13,6.6475,6.7088,6.4035,6.6905,122632,0
2009-04-14,6.7332,6.8916,6.4035,6.4162,156781,0
2009-04-15,6.4162,6.4162,6.2817,6.3367,166284,0
2009-04-16,6.3488,6.6659,6.3488,6.5379,100371,0
2009-04-17,6.6475,6.8429,6.6292,6.8186,150911,0
2009-04-20,6.7634,6.7634,6.5075,6.5075,85619,0
2009-04-21,6.5502,6.7088,6.4035,6.7088,121066,0
2009-04-22,6.5136,6.8001,6.5136,6.7212,122967,0
2009-04-23,6.849,6.9282,6.7088,6.9222,90850,0
2009-04-24,6.9405,7.1906,6.8916,7.0381,132067,0
2009-04-27,7.026,7.2818,6.8979,7.1966,113974,0
2009-04-28,7.16,7.2454,7.0625,7.0868,88031,0
2009-04-29,7.1906,7.2515,7.0564,7.0564,122983,0
2009-04-30,7.0685,7.2515,6.8916,6.9282,128226,0
2009-05-01,7.5933,7.5933,6.9405,7.1235,85643,0
2009-05-04,7.1113,7.2758,7.1113,7.2393,72010,0
2009-05-05,7.3735,7.3735,6.9405,7.3431,111246,0
2009-05-06,7.154,7.3855,7.154,7.3187,106403,0
2009-05-07,7.5744,7.5744,7.0746,7.1784,119816,0
2009-05-08,7.4223,7.4223,7.0322,7.2881,143124,0
2009-05-11,7.1966,7.3675,7.1417,7.3248,122938,0
2009-05-12,7.3735,7.3735,7.105,7.2333,166167,0
2009-05-13,7.16,7.1722,6.8916,6.8979,173834,0
2009-05-14,6.8916,6.9771,6.7758,6.9161,137635,0
2009-05-15,6.8794,6.9282,6.7088,6.7088,132585,0
2009-05-18,6.6659,7.1417,6.6659,7.1417,129394,0
2009-05-19,7.1417,7.3187,7.0746,7.2208,115652,0
2009-05-20,7.3309,7.5807,7.0685,7.0868,151653,0
2009-05-21,7.16,7.16,6.8734,6.9528,71917,0
2009-05-22,6.9037,7.1784,6.8611,7.1478,112960,0
2009-05-26,7.16,7.4528,7.0443,7.3065,115934,0
2009-05-27,7.3552,7.4709,7.2577,7.3675,81204,0
2009-05-28,7.4589,7.5135,7.349,7.4528,99896,0
2009-05-29,7.5198,7.5198,7.4102,7.5198,67553,0
2009-06-01,7.5198,7.7392,7.5076,7.715,131211,0
2009-06-02,7.77,7.77,7.5507,7.5625,172443,0
2009-06-03,7.5076,7.557,7.3552,7.4528,136484,0
2009-06-04,7.4284,7.6178,7.4159,7.5988,130743,0
2009-06-05,7.715,7.77,7.5688,7.6233,136466,0
2009-06-08,7.5198,7.7642,7.4834,7.5744,105337,0
2009-06-09,7.5076,7.6661,7.5076,7.5317,130918,0
2009-06-10,7.5076,7.6415,7.3187,7.5261,181391,0
2009-06-11,7.4589,7.5625,7.4589,7.4954,157974,0
2009-06-12,7.5261,7.7642,7.4954,7.7086,121141,0
2009-06-15,7.715,7.7457,7.6233,7.6788,140859,0
2009-06-16,7.7642,7.7642,7.6605,7.7086,100062,0
2009-06-17,7.7642,7.77,7.6361,7.727,122076,0
2009-06-18,7.5198,7.5933,7.4405,7.4894,128098,0
2009-06-19,7.5016,7.6178,7.4894,7.5317,74090,0
2009-06-22,7.4284,7.557,7.1966,7.2025,120416,0
2009-06-23,7.1906,7.3002,7.0929,7.1784,133120,0
2009-06-24,7.1722,7.3919,7.1722,7.3795,79664,0
2009-06-25,7.3919,7.6605,7.3675,7.5688,201710,0
2009-06-26,7.4652,7.6297,7.4652,7.6116,82904,0
2009-06-29,7.5688,7.6605,7.5507,7.6415,79494,0
2009-06-30,7.6965,7.6965,7.4284,7.4772,107102,0
2009-07-01,7.5016,7.715,7.5016,7.6965,159894,0
2009-07-02,7.6361,7.7216,7.4405,7.6846,125774,0
2009-07-06,7.5625,7.6846,7.5198,7.6605,79759,0
2009-07-07,7.6051,7.6661,7.5198,7.5625,55784,0
2009-07-08,7.5625,7.5933,7.3795,7.4954,104532,0
2009-07-09,7.4894,7.557,7.4159,7.4223,100545,0
2009-07-10,7.3978,7.538,7.3919,7.4709,130031,0
2009-07-13,7.5507,7.77,7.4589,7.6909,151994,0
2009-07-14,7.7642,7.77,7.6415,7.77,107443,0
2009-07-15,7.8789,8.3242,7.843,8.1485,162698,0
2009-07-16,8.6292,8.6292,8.0993,8.4776,144091,0
2009-07-17,8.5208,8.5997,8.3181,8.5137,153957,0
2009-07-20,8.5753,8.6606,8.5023,8.5997,205855,0
2009-07-21,8.6849,8.6849,8.4653,8.4883,155651,0
2009-07-22,8.4883,8.6112,8.1427,8.2092,234120,0
2009-07-23,8.4044,8.46,8.1291,8.3181,181239,0
2009-07-24,8.3553,8.3868,8.2525,8.3868,108746,0
2009-07-27,8.4714,8.6777,8.3736,8.4352,190552,0
2009-07-28,8.4883,8.5753,8.3484,8.569,84812,0
2009-07-29,8.6544,8.6544,8.4776,8.5083,112597,0
2009-07-30,8.6669,8.9343,8.5627,8.7694,165441,0
2009-07-31,8.9157,9.0818,8.8501,8.9968,200415,0
2009-08-03,8.9781,9.4845,8.9781,9.1798,183831,0
2009-08-04,9.0456,9.2092,8.9708,9.0818,150252,0
2009-08-05,9.2034,9.275,9.0193,9.1597,121692,0
2009-08-06,9.1104,9.2402,8.6363,8.7272,206427,0
2009-08-07,8.7455,9.2402,8.7208,9.057,143423,0
2009-08-10,9.1237,9.1597,8.7208,8.7629,158947,0
2009-08-11,8.8371,8.8371,8.6606,8.6669,92505,0
2009-08-12,8.6544,8.6669,8.2948,8.5375,249595,0
2009-08-13,8.6363,8.7887,8.5797,8.703,92127,0
2009-08-14,8.8371,8.8371,8.331,8.3622,201965,0
2009-08-17,8.2948,8.338,7.9654,8.0319,336128,0
2009-08-18,8.0867,8.569,8.0867,8.4838,168110,0
2009-08-19,8.4838,8.6059,8.3921,8.4776,107190,0
2009-08-20,8.5375,8.5997,8.3974,8.5375,118364,0
2009-08-21,8.623,8.7831,8.5312,8.649,94330,0
2009-08-24,8.9409,8.953,8.5083,8.5083,211249,0
2009-08-25,8.7694,8.8436,8.6175,8.7629,147417,0
2009-08-26,8.6849,8.8436,8.4776,8.5312,197086,0
2009-08-27,8.5375,8.649,8.2343,8.569,145265,0
2009-08-28,8.6912,8.6912,8.5997,8.6912,120332,0
2009-08-31,8.7153,8.7153,8.623,8.6849,104055,0
2009-09-01,8.6976,8.7831,8.3062,8.3674,177054,0
2009-09-02,8.4158,8.4158,8.2637,8.3868,218162,0
2009-09-03,8.3431,8.4776,8.3431,8.4352,78370,0
2009-09-04,8.4952,8.7208,8.4952,8.6976,131000,0
2009-09-08,8.8371,8.8371,8.703,8.8371,125048,0
2009-09-09,8.8371,8.8371,8.7272,8.7942,94750,0
2009-09-10,8.8371,8.8371,8.741,8.8253,115209,0
2009-09-11,8.8371,8.9968,8.7758,8.8988,101131,0
2009-09-14,8.9157,9.1473,8.8923,9.1179,137657,0
2009-09-15,9.1473,9.2711,9.1237,9.2402,171210,0
2009-09-16,9.3011,9.666,9.3011,9.52,188484,0
2009-09-17,9.52,9.599,9.4521,9.556,213770,0
2009-09-18,9.1473,9.4157,9.0932,9.2528,234106,0
2009-09-21,9.2402,9.2402,8.8061,8.9482,199332,0
2009-09-22,9.2276,9.2276,9.0006,9.0193,163698,0
2009-09-23,9.0006,9.1674,8.9157,8.9968,193387,0
2009-09-24,9.1416,9.1416,8.7694,8.7942,153403,0
2009-09-25,8.8436,8.9642,8.6606,8.8802,213397,0
2009-09-28,8.9837,9.1473,8.9409,9.1473,129890,0
2009-09-29,9.1473,9.1473,8.9708,9.1179,100655,0
2009-09-30,9.215,9.215,8.9642,8.9968,140144,0
2009-10-01,8.8802,8.9903,8.6669,8.7153,149250,0
2009-10-02,8.6418,8.6418,8.3553,8.5375,174387,0
2009-10-05,8.5269,8.7942,8.5269,8.6912,120391,0
2009-10-06,8.6418,8.8501,8.6418,8.8501,106599,0
2009-10-07,8.9045,8.9642,8.7831,8.9287,112093,0
2009-10-08,9.0266,9.1473,8.8988,8.9968,244021,0
2009-10-09,8.9343,9.1416,8.9343,9.0388,88562,0
2009-10-12,9.0266,9.1855,9.0266,9.1056,79262,0
2009-10-13,9.057,9.1179,9.0266,9.057,87808,0
2009-10-14,9.1473,9.2092,9.057,9.0618,110254,0
2009-10-15,8.9343,9.0751,8.8988,9.0193,78585,0
2009-10-16,8.9409,9.057,8.9222,8.9968,88746,0
2009-10-19,8.9781,9.2034,8.9157,9.1369,95767,0
2009-10-20,9.2586,9.2586,9.1104,9.1721,84421,0
2009-10-21,9.1473,9.2092,9.0684,9.0818,74846,0
2009-10-22,9.0266,9.1798,9.0006,9.1179,67379,0
2009-10-23,9.1179,9.2344,9.0875,9.1179,95110,0
2009-10-26,9.1597,9.2402,8.9409,8.953,106573,0
2009-10-27,8.9482,9.0503,8.6912,8.8736,166930,0
2009-10-28,8.6292,8.8736,8.4458,8.5137,222395,0
2009-10-29,8.5375,9.1369,8.5375,8.8189,142872,0
2009-10-30,8.741,8.8189,8.3868,8.4883,153810,0
2009-11-02,8.4529,8.4776,8.1715,8.3868,209706,0
2009-11-03,8.2697,8.3921,8.2395,8.3921,105388,0
2009-11-04,8.4158,8.6175,8.3807,8.5447,109345,0
2009-11-05,8.6363,8.9409,8.569,8.8736,137552,0
2009-11-06,8.8436,8.8555,8.7455,8.8014,82098,0
2009-11-09,8.9045,9.0266,8.8436,9.0137,106540,0
2009-11-10,8.9222,9.1473,8.8555,9.057,199923,0
2009-11-11,9.0388,9.2344,8.9968,9.1416,160578,0
2009-11-12,9.0322,9.1473,9.0266,9.0266,114132,0
2009-11-13,9.057,9.0751,8.953,8.9781,108361,0
2009-11-16,8.911,9.0875,8.911,9.0137,145214,0
2009-11-17,8.9409,9.0266,8.9045,9.008,95068,0
2009-11-18,9.008,9.2092,8.9343,9.2092,197941,0
2009-11-19,9.057,9.057,8.8988,8.9837,106932,0
2009-11-20,8.8736,8.953,8.7758,8.911,123829,0
2009-11-23,9.0193,9.0193,8.7831,8.8866,95607,0
2009-11-24,8.8253,8.8866,8.7831,8.8436,106112,0
2009-11-25,8.8436,8.9222,8.8316,8.9222,77434,0
2009-11-27,8.6606,8.8609,8.6112,8.8014,52390,0
2009-11-30,8.8866,8.8988,8.7584,8.8371,82941,0
2009-12-01,8.8061,9.0818,8.7758,9.0193,110694,0
2009-12-02,8.9642,9.2034,8.9642,9.1416,143689,0
2009-12-03,9.2092,9.2586,9.0006,9.154,120029,0
2009-12-04,9.1798,9.3311,9.1798,9.2818,101816,0
2009-12-07,9.215,9.3793,9.2034,9.275,91168,0
2009-12-08,9.1855,9.3931,9.154,9.2402,80561,0
2009-12-09,9.1902,9.3011,9.1902,9.2586,105347,0
2009-12-10,9.3011,9.3011,9.215,9.2895,99342,0
2009-12-11,9.3011,9.3567,9.2402,9.2895,150033,0
2009-12-14,9.2818,9.4521,9.215,9.4481,124697,0
2009-12-15,9.3311,9.4521,9.3311,9.3931,131055,0
2009-12-16,9.1179,9.215,9.0503,9.1416,147750,0
2009-12-17,9.0456,9.1179,8.9708,9.008,87384,0
2009-12-18,9.0137,9.0932,8.9781,9.0322,59884,0
2009-12-21,9.057,9.3011,9.0322,9.1902,145048,0
2009-12-22,9.215,9.4589,9.1473,9.3862,202371,0
2009-12-23,9.4108,9.4108,9.2711,9.3518,89245,0
2009-12-24,9.4108,9.4108,9.2895,9.3311,46859,0
2009-12-28,9.3931,9.4353,9.1674,9.2402,133910,0
2009-12-29,9.1798,9.2402,9.1473,9.154,89722,0
2009-12-30,9.0818,9.1237,8.5375,8.6976,581535,0
2009-12-31,8.8061,8.8316,8.5797,8.7887,201411,0
2010-01-04,8.6849,8.9586,8.5869,8.6418,419425,0
2010-01-05,8.6912,8.6976,8.5627,8.623,245135,0
2010-01-06,8.5997,8.623,8.5083,8.5997,202723,0
2010-01-07,8.5573,8.6059,8.5208,8.569,176802,0
2010-01-08,8.5375,8.6112,8.5375,8.6059,103801,0
2010-01-11,8.5943,8.623,8.5208,8.569,184875,0
2010-01-12,8.5797,8.5797,8.331,8.3553,219306,0
2010-01-13,8.3868,8.6606,8.2697,8.5869,302833,0
2010-01-14,8.5943,8.5943,8.5023,8.5753,96545,0
2010-01-15,8.5137,8.5627,8.3622,8.4714,144963,0
2010-01-19,8.4458,8.5753,8.4458,8.5753,141853,0
2010-01-20,8.5797,8.5797,8.3868,8.4396,140047,0
2010-01-21,8.423,8.551,8.3553,8.3921,122746,0
2010-01-22,8.3181,8.3674,8.0452,8.0452,261976,0
2010-01-25,8.1053,8.1782,7.9654,8.02,228172,0
2010-01-26,7.9595,8.0252,7.8062,7.8127,482054,0
2010-01-27,7.7824,7.843,7.6605,7.7939,408712,0
2010-01-28,7.7392,7.7873,7.5988,7.6661,249501,0
2010-01-29,7.843,7.843,7.5807,7.6178,252787,0
2010-02-01,7.727,7.7336,7.5869,7.6965,129735,0
2010-02-02,7.7086,7.77,7.6233,7.7457,125443,0
2010-02-03,7.7336,7.8619,7.727,7.8552,128548,0
2010-02-04,7.843,7.843,7.5988,7.6415,169098,0
2010-02-05,7.5869,7.6846,7.4954,7.6788,197049,0
2010-02-08,7.6605,7.7216,7.4894,7.5688,123034,0
2010-02-09,7.5869,7.7086,7.5869,7.6846,97834,0
2010-02-10,7.703,7.715,7.5869,7.6605,120487,0
2010-02-11,7.6725,7.7939,7.6233,7.7824,121012,0
2010-02-12,7.77,7.8193,7.6538,7.8193,84872,0
2010-02-16,7.8309,7.922,7.8127,7.9109,118356,0
2010-02-17,7.9277,7.9654,7.892,7.9535,109614,0
2010-02-18,7.9277,8.0136,7.9045,8.0136,103714,0
2010-02-19,7.9277,8.0688,7.8978,8.02,121372,0
2010-02-22,8.02,8.0933,8.0019,8.0568,149119,0
2010-02-23,8.0384,8.0452,7.9109,7.977,195952,0
2010-02-24,7.9654,8.0568,7.9595,8.0568,117028,0
2010-02-25,7.9654,8.0738,7.8978,8.0738,113077,0
2010-02-26,8.0252,8.1112,7.9895,8.0452,105778,0
2010-03-01,8.4105,8.4105,8.0252,8.1969,201645,0
2010-03-02,8.2948,8.3009,8.2092,8.2567,213251,0
2010-03-03,8.3242,8.3484,8.2697,8.2819,123348,0
2010-03-04,8.2819,8.3431,8.2395,8.3431,88946,0
2010-03-05,8.4529,8.5375,8.3553,8.5208,154688,0
2010-03-08,8.5627,8.6059,8.4158,8.5869,178804,0
2010-03-09,8.2343,8.6912,8.2343,8.6175,152927,0
2010-03-10,8.6606,8.7208,8.6292,8.6777,112523,0
2010-03-11,8.6912,8.7584,8.6418,8.7336,174679,0
2010-03-12,8.7089,8.7887,8.6976,8.7455,121741,0
2010-03-15,8.7455,8.7629,8.6606,8.7455,151088,0
2010-03-16,8.7272,8.7887,8.6912,8.7887,112069,0
2010-03-17,8.752,8.8866,8.752,8.8253,166153,0
2010-03-18,8.6059,8.6669,8.5023,8.6292,176163,0
2010-03-19,8.6292,8.6292,8.3736,8.4105,192129,0
2010-03-22,8.3431,8.4952,8.3181,8.4776,105328,0
2010-03-23,8.5208,8.6669,8.4105,8.5137,147059,0
2010-03-24,8.4105,8.5375,8.3431,8.3736,161940,0
2010-03-25,8.3736,8.4952,8.3736,8.4714,114948,0
2010-03-26,8.423,8.5083,8.3974,8.4838,109260,0
2010-03-29,8.4352,8.5753,8.4352,8.5573,95850,0
2010-03-30,8.5312,8.5869,8.4838,8.5753,65754,0
2010-03-31,8.551,8.551,8.4458,8.4776,110900,0
2010-04-01,8.5375,8.569,8.4776,8.5137,146357,0
2010-04-05,8.2343,8.4838,8.2092,8.4292,609687,0
2010-04-06,8.4158,8.4838,8.3868,8.4458,177419,0
2010-04-07,8.4044,8.4952,8.4044,8.4396,110816,0
2010-04-08,8.4158,8.4776,8.3868,8.4529,112757,0
2010-04-09,8.423,8.4883,8.423,8.4714,82721,0
2010-04-12,8.4458,8.5312,8.4458,8.4714,195303,0
2010-04-13,8.4044,8.5312,8.4044,8.5269,94080,0
2010-04-14,8.5375,8.6606,8.5269,8.649,248242,0
2010-04-15,8.5869,8.6912,8.5869,8.6777,112433,0
2010-04-16,8.6112,8.6714,8.5375,8.5997,115771,0
2010-04-19,8.5375,8.6912,8.46,8.569,94946,0
2010-04-20,8.623,8.6669,8.569,8.6606,87484,0
2010-04-21,8.6714,8.7208,8.6418,8.6418,96081,0
2010-04-22,8.623,8.6912,8.5312,8.6912,96653,0
2010-04-23,8.7199,8.7199,8.6705,8.6894,75871,0
2010-04-26,8.6292,8.7208,8.6292,8.6976,70841,0
2010-04-27,8.6606,8.6849,8.4529,8.4776,190074,0
2010-04-28,8.5137,8.5997,8.4883,8.5137,82861,0
2010-04-29,8.5208,8.6849,8.5208,8.6669,77769,0
2010-04-30,8.5797,8.6714,8.4838,8.4883,79251,0
2010-05-03,8.5083,8.6175,8.5083,8.569,78080,0
2010-05-04,8.3868,8.46,8.331,8.338,158509,0
2010-05-05,8.2464,8.3553,8.1902,8.2819,135162,0
2010-05-06,8.1851,8.2887,7.3187,7.917,479447,0
2010-05-07,7.8684,8.0136,7.557,7.77,243718,0
2010-05-10,8.623,8.623,8.0084,8.1605,183088,0
2010-05-11,8.02,8.2343,8.02,8.1291,146588,0
2010-05-12,8.1427,8.2819,8.1427,8.2819,97993,0
2010-05-13,8.2343,8.3553,8.1536,8.1605,93477,0
2010-05-14,8.0808,8.123,7.8789,7.9344,179029,0
2010-05-17,8.0136,8.02,7.8193,7.9595,135605,0
2010-05-18,7.9895,8.0993,7.8857,7.947,108556,0
2010-05-19,7.9277,7.9595,7.8193,7.8978,117002,0
2010-05-20,7.8062,7.8062,7.5507,7.5988,235642,0
2010-05-21,7.4894,7.7514,7.3368,7.6725,131986,0
2010-05-24,7.6233,7.7763,7.6051,7.6051,157915,0
2010-05-25,7.3187,7.6909,7.2941,7.5933,184133,0
2010-05-26,7.715,7.7873,7.5507,7.5988,127652,0
2010-05-27,7.9109,7.9109,7.727,7.9109,99295,0
2010-05-28,7.8619,7.9711,7.8127,7.9595,70123,0
2010-06-01,7.843,7.9595,7.7939,7.7939,86632,0
2010-06-02,7.7578,7.9961,7.7392,7.9711,80195,0
2010-06-03,7.9895,8.0452,7.9535,8.0019,64244,0
2010-06-04,7.8731,7.9595,7.7336,7.7336,89110,0
2010-06-07,7.8127,7.8127,7.6233,7.6484,86777,0
2010-06-08,7.6297,7.6538,7.5016,7.6116,185051,0
2010-06-09,7.6725,7.7336,7.5016,7.5261,67609,0
2010-06-10,7.5807,7.7642,7.5807,7.7457,121242,0
2010-06-11,7.6484,7.8062,7.6484,7.8003,73969,0
2010-06-14,7.892,7.9654,7.8365,7.8552,85249,0
2010-06-15,7.9595,8.0622,7.9109,8.0622,113947,0
2010-06-16,7.9595,8.1359,7.9595,8.0993,98998,0
2010-06-17,8.0738,8.1427,7.9895,8.0568,105910,0
2010-06-18,7.7873,7.9277,7.727,7.9109,149941,0
2010-06-21,8.0688,8.0688,7.8003,7.825,212408,0
2010-06-22,7.8003,7.892,7.715,7.715,116207,0
2010-06-23,7.6965,7.7763,7.6178,7.6909,145945,0
2010-06-24,7.6051,7.6788,7.5507,7.5988,124550,0
2010-06-25,7.6725,7.7216,7.5744,7.6846,154084,0
2010-06-28,7.6233,7.6788,7.5933,7.6538,107598,0
2010-06-29,7.5807,7.5807,7.3248,7.3855,134059,0
2010-06-30,7.3958,7.415,7.2681,7.2681,129219,0
2010-07-01,7.2333,7.2577,7.0443,7.1843,231448,0
2010-07-02,7.1843,7.215,7.0138,7.1784,147015,0
2010-07-06,7.1966,7.3187,7.105,7.1966,139943,0
2010-07-07,7.16,7.4102,7.1294,7.4102,116352,0
2010-07-08,7.3855,7.4834,7.3187,7.4468,119777,0
2010-07-09,7.3919,7.5261,7.3919,7.5261,90822,0
2010-07-12,7.5198,7.6233,7.5198,7.5933,178447,0
2010-07-13,7.6605,7.7457,7.6361,7.715,126832,0
2010-07-14,7.7642,7.7763,7.703,7.7457,133333,0
2010-07-15,7.7873,7.7873,7.6484,7.7336,142103,0
2010-07-16,7.7392,7.7392,7.5443,7.5443,66746,0
2010-07-19,7.6116,7.6661,7.5317,7.6415,103021,0
2010-07-20,7.9277,7.9961,7.4894,7.7514,66822,0
2010-07-21,7.892,7.892,7.6051,7.6538,161149,0
2010-07-22,7.8127,7.8365,7.7336,7.8193,140936,0
2010-07-23,7.8496,7.8619,7.7514,7.8365,65362,0
2010-07-26,7.8857,7.8978,7.7457,7.8978,98215,0
2010-07-27,7.8552,7.922,7.8193,7.8193,142750,0
2010-07-28,7.922,7.922,7.7824,7.843,72627,0
2010-07-29,7.9828,7.9828,7.7392,7.8789,79344,0
2010-07-30,7.7578,7.8496,7.7392,7.8127,54502,0
2010-08-02,7.922,8.0084,7.8857,7.9654,103175,0
2010-08-03,7.8978,7.9895,7.8978,7.977,89606,0
2010-08-04,7.9828,8.0509,7.947,8.0136,96101,0
2010-08-05,7.947,7.9711,7.917,7.917,75942,0
2010-08-06,7.922,7.9895,7.8731,7.9344,78393,0
2010-08-09,7.9711,8.0509,7.9277,8.0509,87403,0
2010-08-10,8.0084,8.0319,7.8684,7.9961,98376,0
2010-08-11,7.922,7.922,7.715,7.7392,110949,0
2010-08-12,7.6846,7.77,7.6233,7.77,54157,0
2010-08-13,7.7392,7.7642,7.6361,7.6846,88057,0
2010-08-16,7.6297,7.77,7.6297,7.77,114689,0
2010-08-17,7.7939,7.9277,7.7336,7.8619,222655,0
2010-08-18,7.8062,7.9961,7.8062,7.947,160088,0
2010-08-19,7.8684,7.917,7.7763,7.8365,73161,0
2010-08-20,7.7873,7.8552,7.77,7.843,45984,0
2010-08-23,7.8684,7.917,7.7578,7.7873,69904,0
2010-08-24,7.7457,7.7457,7.6233,7.6909,82655,0
2010-08-25,7.6788,7.7216,7.5933,7.6788,85811,0
2010-08-26,7.6846,7.7392,7.5625,7.6051,101887,0
2010-08-27,7.6116,7.6909,7.5016,7.6233,77090,0
2010-08-30,7.6233,7.6661,7.5625,7.5625,89961,0
2010-08-31,7.5302,7.5734,7.4864,7.5427,71086,0
2010-09-01,7.5688,7.77,7.5443,7.703,106227,0
2010-09-02,7.6788,7.8193,7.6661,7.8193,102815,0
2010-09-03,7.8684,7.947,7.8365,7.947,52388,0
2010-09-07,7.892,7.9828,7.7939,7.8789,66553,0
2010-09-08,7.9403,8.0384,7.9403,7.9961,84168,0
2010-09-09,8.0384,8.1112,7.9828,8.02,103312,0
2010-09-10,8.0622,8.0622,7.977,8.02,57743,0
2010-09-13,8.0933,8.1902,8.0568,8.1605,87178,0
2010-09-14,8.1851,8.2343,8.1427,8.2343,89264,0
2010-09-15,8.2274,8.2819,8.1664,8.2819,112066,0
2010-09-16,8.2948,8.2948,8.2203,8.2697,43697,0
2010-09-17,8.2637,8.3431,8.2395,8.2395,110616,0
2010-09-20,8.0509,8.2525,8.0509,8.2274,194872,0
2010-09-21,8.1715,8.2274,8.1605,8.1782,109186,0
2010-09-22,8.1902,8.2395,8.1112,8.1427,92891,0
2010-09-23,8.1485,8.2203,8.0136,8.1485,93940,0
2010-09-24,8.1851,8.331,8.1851,8.2948,113624,0
2010-09-27,8.3622,8.3921,8.2343,8.2567,128271,0
2010-09-28,8.3674,8.3736,8.1969,8.2948,120642,0
2010-09-29,8.2464,8.3062,8.1969,8.2464,95974,0
2010-09-30,8.3468,8.3468,8.1096,8.1411,112356,0
2010-10-01,8.1969,8.2767,8.1427,8.1851,133462,0
2010-10-04,7.9961,8.118,7.9403,7.9828,226455,0
2010-10-05,8.1112,8.2028,8.0622,8.1969,117572,0
2010-10-06,8.2028,8.2028,8.0568,8.1359,166239,0
2010-10-07,8.2274,8.2274,8.1291,8.1782,84575,0
2010-10-08,8.2028,8.2203,8.1427,8.2028,42714,0
2010-10-11,8.2525,8.2697,8.2028,8.2203,39720,0
2010-10-12,8.2092,8.2767,8.1605,8.2525,115353,0
2010-10-13,8.2887,8.3484,8.2464,8.3062,107373,0
2010-10-14,8.331,8.331,8.2274,8.2274,64031,0
2010-10-15,8.3062,8.4105,8.2567,8.4105,118809,0
2010-10-18,8.1427,8.5208,8.1427,8.4458,101782,0
2010-10-19,8.3974,8.4714,8.2948,8.2948,115103,0
2010-10-20,8.3674,8.4396,8.2948,8.3242,78080,0
2010-10-21,8.3062,8.423,8.2697,8.2948,57152,0
2010-10-22,8.4105,8.4105,8.3242,8.3622,86523,0
2010-10-25,8.5023,8.5023,8.3431,8.3553,94373,0
2010-10-26,8.2948,8.4105,8.2028,8.3974,109972,0
2010-10-27,8.4352,8.4396,8.3242,8.4396,74885,0
2010-10-28,8.5375,8.5375,8.3622,8.4044,97985,0
2010-10-29,8.4485,8.4679,8.3841,8.4485,75576,0
2010-11-01,8.5375,8.5375,8.3921,8.4105,125237,0
2010-11-02,8.4883,8.4883,8.3484,8.4653,122489,0
2010-11-03,8.5375,8.5375,8.4158,8.4653,91199,0
2010-11-04,8.5375,8.6292,8.5269,8.6059,136896,0
2010-11-05,8.5627,8.6363,8.5627,8.5943,159367,0
2010-11-08,8.6418,8.6714,8.5943,8.6112,85964,0
2010-11-09,8.6912,8.6976,8.5627,8.5943,81767,0
2010-11-10,8.6714,8.6714,8.5208,8.5375,201238,0
2010-11-11,8.4776,8.6059,8.4044,8.5375,165070,0
2010-11-12,8.569,8.569,8.338,8.3622,112096,0
2010-11-15,8.4158,8.4883,8.3622,8.3868,113967,0
2010-11-16,8.4158,8.4158,8.2203,8.2887,108427,0
2010-11-17,8.3622,8.3674,8.2567,8.3181,89899,0
2010-11-18,8.4883,8.5208,8.4352,8.46,98796,0
2010-11-19,8.4776,8.4776,8.3807,8.4529,61780,0
2010-11-22,8.3674,8.5627,8.3674,8.5627,88772,0
2010-11-23,8.331,8.4952,8.3062,8.46,142349,0
2010-11-24,8.4838,8.6606,8.4838,8.6363,68385,0
2010-11-26,8.5869,8.623,8.5447,8.6112,28448,0
2010-11-29,8.649,8.649,8.5137,8.6059,68956,0
2010-11-30,8.5093,8.5654,8.4961,8.5654,55423,0
2010-12-01,8.6606,8.7089,8.6292,8.6606,96729,0
2010-12-02,8.6544,8.752,8.6544,8.703,100063,0
2010-12-03,8.6544,8.7336,8.6292,8.7153,88906,0
2010-12-06,8.7153,8.7831,8.6714,8.7831,74181,0
2010-12-07,8.8501,8.8609,8.7758,8.7758,95642,0
2010-12-08,8.8436,8.8802,8.752,8.8061,79500,0
2010-12-09,8.9343,8.9968,8.7758,8.8115,107609,0
2010-12-10,8.9287,8.9287,8.8061,8.9222,118149,0
2010-12-13,8.7272,8.8988,8.6606,8.7089,110292,0
2010-12-14,8.6912,8.7153,8.5137,8.6059,171008,0
2010-12-15,8.6363,8.6363,8.4776,8.5375,87895,0
2010-12-16,8.5959,8.6031,8.5278,8.5825,86346,0
2010-12-17,8.6059,8.6363,8.46,8.4883,136586,0
2010-12-20,8.4105,8.6112,8.4105,8.5023,121757,0
2010-12-21,8.6059,8.6059,8.5208,8.5797,102182,0
2010-12-22,8.5997,8.8115,8.569,8.7208,136468,0
2010-12-23,8.7758,8.8061,8.6849,8.7758,69951,0
2010-12-27,8.7336,8.7584,8.6976,8.7584,73346,0
2010-12-28,8.8436,8.8436,8.6544,8.6544,114700,0
2010-12-29,8.6902,8.7208,8.6319,8.6705,69107,0
2010-12-30,8.6651,8.7089,8.5573,8.613,86563,0
2010-12-31,8.6284,8.6284,8.55,8.6031,19317,0
2011-01-03,8.7272,8.8014,8.5943,8.7584,141460,0
2011-01-04,8.7831,8.8253,8.7336,8.7336,159728,0
2011-01-05,8.7831,8.8436,8.7758,8.8436,91933,0
2011-01-06,8.8371,8.8609,8.7272,8.8371,91481,0
2011-01-07,8.8736,8.8988,8.6912,8.7942,117956,0
2011-01-10,8.8436,8.8436,8.741,8.7887,106592,0
2011-01-11,8.9287,8.953,8.8014,8.8014,114725,0
2011-01-12,8.8988,8.9343,8.8674,8.8802,75077,0
2011-01-13,8.9222,8.9287,8.8436,8.8501,107246,0
2011-01-14,8.8736,8.9482,8.8674,8.9222,76873,0
2011-01-18,8.9045,8.9045,8.8436,8.8802,68657,0
2011-01-19,8.8563,8.9025,8.784,8.7887,73963,0
2011-01-20,8.7089,8.7831,8.6669,8.7272,107548,0
2011-01-21,8.8371,8.8555,8.741,8.7758,69270,0
2011-01-24,8.7455,8.8436,8.6175,8.8115,111191,0
2011-01-25,8.8316,8.8436,8.752,8.8371,96735,0
2011-01-26,8.8436,8.9642,8.8253,8.9482,172284,0
2011-01-27,8.9642,9.0193,8.9343,8.9781,49567,0
2011-01-28,9.0266,9.0266,8.8189,8.8736,104864,0
2011-01-31,8.8225,8.9426,8.8225,8.9025,74962,0
2011-02-01,8.9586,9.0322,8.9287,9.0193,82832,0
2011-02-02,9.0818,9.1473,9.0006,9.1056,98647,0
2011-02-03,9.1332,9.1332,9.0193,9.0694,85267,0
2011-02-04,9.1416,9.1416,9.0503,9.1104,68962,0
2011-02-07,9.1473,9.1902,9.1179,9.1798,79018,0
2011-02-08,9.2092,9.2344,9.1473,9.1902,151993,0
2011-02-09,9.2344,9.2344,9.1104,9.1302,86032,0
2011-02-10,9.1008,9.1826,9.0894,9.1332,59557,0
2011-02-11,9.1302,9.2276,9.1179,9.1721,56279,0
2011-02-14,9.2344,9.2344,9.1721,9.2034,112298,0
2011-02-15,9.1597,9.2034,9.1237,9.154,108716,0
2011-02-16,9.1473,9.2586,9.1179,9.1798,181318,0
2011-02-18,9.3011,9.3011,9.2382,9.2692,129151,0
2011-02-22,9.1416,9.2218,9.057,9.1237,158511,0
2011-02-23,9.0989,9.2034,8.8316,8.9586,204168,0
2011-02-24,8.9343,8.9968,8.8555,8.9482,113311,0
2011-02-25,9.0071,9.1198,8.995,9.1122,85938,0
2011-02-28,9.117,9.1865,9.0409,9.117,108601,0
2011-03-01,9.1513,9.176,8.995,8.995,93038,0
2011-03-02,8.9567,9.0827,8.9567,9.0761,71759,0
2011-03-03,9.0827,9.3011,9.0827,9.2943,124340,0
2011-03-04,9.3311,9.3311,9.2005,9.244,65458,0
2011-03-07,9.2624,9.3243,9.0503,9.1255,117625,0
2011-03-08,9.1826,9.2131,9.0894,9.1332,107683,0
2011-03-09,9.1513,9.1694,9.0618,9.1122,80293,0
2011-03-10,9.1065,9.1332,8.995,9.0388,95754,0
2011-03-11,9.1122,9.176,9.0694,9.1627,74930,0
2011-03-14,9.1627,9.1627,9.0388,9.1065,61059,0
2011-03-15,9.0388,9.0503,8.7584,9.0127,277371,0
2011-03-16,8.9763,8.995,8.7704,8.8022,138828,0
2011-03-17,8.8426,8.9576,8.7602,8.7867,157388,0
2011-03-18,8.8829,8.8829,8.7584,8.8077,80032,0
2011-03-21,8.8702,8.9567,8.8325,8.9259,69052,0
2011-03-22,8.9259,8.9456,8.8829,8.895,52039,0
2011-03-23,8.9071,8.9259,8.8325,8.9127,110322,0
2011-03-24,8.9127,8.9632,8.9025,8.939,78702,0
2011-03-25,8.995,9.0322,8.939,8.9456,79777,0
2011-03-28,8.9763,9.0322,8.939,8.9512,52416,0
2011-03-29,9.0266,9.0322,8.9567,9.0193,78301,0
2011-03-30,9.1198,9.156,9.0694,9.156,83765,0
2011-03-31,9.1161,9.1893,9.1161,9.1302,106388,0
2011-04-01,9.2189,9.2692,9.1875,9.2382,84074,0
2011-04-04,9.2257,9.2576,9.2005,9.2382,70430,0
2011-04-05,9.2576,9.2808,9.1947,9.2005,88307,0
2011-04-06,9.244,9.2576,9.1513,9.1627,65745,0
2011-04-07,9.2257,9.2315,9.1389,9.2131,45224,0
2011-04-08,9.2576,9.2576,9.176,9.1947,50761,0
2011-04-11,9.3449,9.3449,9.156,9.1826,130446,0
2011-04-12,9.0951,9.1694,9.0503,9.1008,66153,0
2011-04-13,9.176,9.176,9.0827,9.0951,49699,0
2011-04-14,9.0388,9.1122,9.0388,9.0388,44552,0
2011-04-15,9.0503,9.0694,8.9894,9.0466,58441,0
2011-04-18,8.9203,9.0388,8.8638,9.0388,59837,0
2011-04-19,9.0827,9.2063,9.0006,9.0894,64987,0
2011-04-20,9.3069,9.3069,9.1389,9.2131,125796,0
2011-04-21,9.2885,9.3175,9.2257,9.3117,50354,0
2011-04-25,9.3311,9.3518,9.2885,9.3069,72186,0
2011-04-26,9.3518,9.3518,9.2692,9.2885,127866,0
2011-04-27,9.3449,9.3449,9.2315,9.3117,75093,0
2011-04-28,9.3449,9.3449,9.2315,9.2943,51533,0
2011-04-29,9.3292,9.4766,9.2905,9.3822,90314,0
2011-05-02,9.4452,9.4737,9.3577,9.3577,123443,0
2011-05-03,9.3537,9.3921,9.2257,9.2711,75603,0
2011-05-04,9.2692,9.2943,9.1826,9.2943,81421,0
2011-05-05,9.1818,9.2315,9.0865,9.1237,116333,0
2011-05-06,9.2257,9.2885,9.1332,9.1826,59456,0
2011-05-09,9.2315,9.2692,9.1513,9.244,87266,0
2011-05-10,9.3069,9.3881,9.2508,9.3744,82727,0
2011-05-11,9.3714,9.3714,9.1818,9.2634,68307,0
2011-05-12,9.244,9.3069,9.1446,9.2741,205922,0
2011-05-13,9.2741,9.3011,9.1332,9.1826,62718,0
2011-05-16,9.2189,9.2189,9.0827,9.0894,140019,0
2011-05-17,9.0388,9.1446,9.0127,9.0618,141235,0
2011-05-18,9.1255,9.2382,9.0694,9.1826,121237,0
2011-05-19,9.2576,9.2624,9.156,9.2005,83654,0
2011-05-20,9.244,9.2586,9.1416,9.1938,44855,0
2011-05-23,9.1627,9.1694,9.0827,9.1513,97062,0
2011-05-24,9.1875,9.2131,9.1198,9.176,61589,0
2011-05-25,9.1947,9.2508,9.1255,9.1332,95107,0
2011-05-26,9.1694,9.2131,9.1513,9.2063,42974,0
2011-05-27,9.244,9.244,9.1617,9.1751,55498,0
2011-05-31,9.1798,9.2586,9.1798,9.2586,91184,0
2011-06-01,9.2576,9.2885,9.1826,9.1826,87114,0
2011-06-02,9.1617,9.244,9.117,9.1617,55480,0
2011-06-03,9.1047,9.1617,9.0732,9.0932,43929,0
2011-06-06,9.1493,9.1493,8.9772,8.9903,98333,0
2011-06-07,9.0015,9.0865,8.9837,9.0342,67949,0
2011-06-08,8.9837,9.0089,8.9015,8.9193,79195,0
2011-06-09,8.895,8.9903,8.895,8.9772,58701,0
2011-06-10,8.9118,8.939,8.8306,8.8306,94118,0
2011-06-13,8.9708,8.9968,8.881,8.9193,219458,0
2011-06-14,8.9512,9.0656,8.9512,9.0211,98797,0
2011-06-15,8.9512,9.0211,8.7987,8.7987,103116,0
2011-06-16,8.8133,8.8536,8.6696,8.684,124842,0
2011-06-17,8.7656,8.7656,8.6076,8.6902,267187,0
2011-06-20,8.6705,8.7794,8.6705,8.7281,31174,0
2011-06-21,8.7089,8.9015,8.703,8.8755,72874,0
2011-06-22,8.9062,8.9062,8.8306,8.8426,48683,0
2011-06-23,8.7153,8.8501,8.7089,8.8501,106805,0
2011-06-24,8.7987,8.8683,8.7867,8.7867,49376,0
2011-06-27,8.8235,8.9062,8.7987,8.9015,34047,0
2011-06-28,8.9015,9.0532,8.9015,9.0015,48677,0
2011-06-29,9.0865,9.0865,9.0211,9.0789,69605,0
2011-06-30,9.0618,9.1694,9.037,9.1694,87347,0
2011-07-01,9.244,9.3079,9.1617,9.2711,70704,0
2011-07-05,9.2131,9.3021,9.2131,9.2634,75182,0
2011-07-06,9.1597,9.3041,9.1597,9.2586,100893,0
2011-07-07,9.3999,9.4884,9.3409,9.4363,138105,0
2011-07-08,9.4049,9.4049,9.3478,9.3852,73340,0
2011-07-11,9.3409,9.3537,9.2189,9.2382,87282,0
2011-07-12,9.1493,9.2315,9.1302,9.1751,117847,0
2011-07-13,9.2711,9.2711,9.155,9.1617,93643,0
2011-07-14,9.2257,9.2586,9.098,9.1094,63495,0
2011-07-15,9.2189,9.2508,9.1094,9.1751,69807,0
2011-07-18,9.1938,9.1996,9.1047,9.1996,62200,0
2011-07-19,9.1986,9.3616,9.1986,9.3167,77060,0
2011-07-20,9.3999,9.4049,9.3273,9.3537,61204,0
2011-07-21,9.4049,9.4688,9.3147,9.4609,57537,0
2011-07-22,9.4108,9.4983,9.3852,9.455,47057,0
2011-07-25,9.3409,9.4432,9.3341,9.3714,57152,0
2011-07-26,9.3369,9.4334,9.3041,9.3891,87403,0
2011-07-27,9.3714,9.3714,9.0732,9.0789,203356,0
2011-07-28,9.1208,9.2586,9.0942,9.1208,88693,0
2011-07-29,8.9903,9.1342,8.9772,9.0751,98533,0
2011-08-01,9.244,9.244,8.9708,8.9772,142338,0
2011-08-02,8.9837,9.0296,8.7363,8.7363,240751,0
2011-08-03,8.7729,8.8555,8.6705,8.8501,199173,0
2011-08-04,8.7098,8.7482,8.5075,8.5208,266147,0
2011-08-05,8.7656,8.7656,8.3199,8.3903,354874,0
2011-08-08,8.2887,8.3329,7.7658,7.7658,380821,0
2011-08-09,7.8102,8.2438,7.7722,8.2438,249251,0
2011-08-10,8.3137,8.415,8.046,8.0774,211719,0
2011-08-11,8.0978,8.4396,8.0978,8.3779,103339,0
2011-08-12,8.5438,8.5438,8.4097,8.4917,123306,0
2011-08-15,8.6076,8.6705,8.5181,8.6579,65728,0
2011-08-16,8.6076,8.6705,8.5181,8.5438,96571,0
2011-08-17,8.5807,8.6902,8.4352,8.5357,99957,0
2011-08-18,8.2948,8.3009,8.1282,8.1605,79924,0
2011-08-19,7.9954,8.2109,7.9694,7.9752,105647,0
2011-08-22,8.0841,8.224,7.8799,7.9576,106540,0
2011-08-23,8.0595,8.2109,7.982,8.2109,128304,0
2011-08-24,8.2369,8.3657,8.224,8.3258,66739,0
2011-08-25,8.3903,8.467,8.224,8.2628,40186,0
2011-08-26,8.2136,8.364,8.1359,8.364,112837,0
2011-08-29,8.4396,8.6201,8.4396,8.613,111996,0
2011-08-30,8.613,8.684,8.5438,8.684,57350,0
2011-08-31,8.7684,8.7958,8.6688,8.7089,81282,0
2011-09-01,8.6966,8.8619,8.6966,8.7419,108628,0
2011-09-02,8.6095,8.622,8.5226,8.5618,68004,0
2011-09-06,8.338,8.482,8.3043,8.482,69667,0
2011-09-07,8.6112,8.6758,8.5466,8.6696,65958,0
2011-09-08,8.5923,8.7098,8.5654,8.6381,32569,0
2011-09-09,8.5322,8.5987,8.415,8.5014,65297,0
2011-09-12,8.4485,8.5278,8.331,8.4679,79819,0
2011-09-13,8.5322,8.6059,8.4757,8.5851,75085,0
2011-09-14,8.6902,8.7749,8.5851,8.684,58380,0
2011-09-15,8.7674,8.8408,8.6966,8.7813,69981,0
2011-09-16,8.8655,8.9045,8.8014,8.8408,84730,0
2011-09-19,8.7942,8.9045,8.7162,8.8932,43641,0
2011-09-20,8.9567,9.0024,8.8583,8.8997,50274,0
2011-09-21,8.938,8.9512,8.762,8.7813,67977,0
2011-09-22,8.5599,8.5851,8.3771,8.4935,104431,0
2011-09-23,8.4935,8.5538,8.43,8.5322,127355,0
2011-09-26,8.5466,8.6185,8.4097,8.5851,84709,0
2011-09-27,8.7427,8.7887,8.6579,8.684,68802,0
2011-09-28,8.6579,8.7674,8.5599,8.5599,50896,0
2011-09-29,8.684,8.7098,8.415,8.5014,190947,0
2011-09-30,8.4405,8.5102,8.3527,8.4352,143232,0
2011-10-03,8.357,8.4026,8.1485,8.174,136566,0
2011-10-04,8.0757,8.1546,7.7832,8.1164,408000,0
2011-10-05,8.1359,8.3895,8.0825,8.3895,77852,0
2011-10-06,8.4405,8.5654,8.331,8.4618,78887,0
2011-10-07,8.4556,8.4935,8.2662,8.3771,105300,0
2011-10-10,8.5725,8.6758,8.5322,8.6112,67210,0
2011-10-11,8.5923,8.729,8.5923,8.6758,68622,0
2011-10-12,8.7363,8.8069,8.729,8.729,90887,0
2011-10-13,8.7813,8.8069,8.6445,8.7482,93705,0
2011-10-14,8.8726,8.9567,8.827,8.9314,85737,0
2011-10-17,8.9249,8.9249,8.7217,8.8014,62170,0
2011-10-18,8.8655,8.9567,8.7217,8.9512,70770,0
2011-10-19,8.9512,8.9512,8.7749,8.8069,55816,0
2011-10-20,8.8792,8.8792,8.6902,8.7942,44719,0
2011-10-21,8.9512,8.9567,8.8069,8.8726,87735,0
2011-10-24,8.9314,9.0675,8.9183,9.0155,111565,0
2011-10-25,9.0694,9.0694,8.8152,8.8491,102173,0
2011-10-26,8.9512,8.9512,8.7363,8.8655,61606,0
2011-10-27,9.0608,9.0675,8.9632,9.0089,100553,0
2011-10-28,9.0675,9.0675,8.9977,9.0494,40711,0
2011-10-31,8.952,8.9997,8.8638,8.8638,85567,0
2011-11-01,8.7162,8.7831,8.6427,8.703,62113,0
2011-11-02,8.7813,8.8583,8.7098,8.7749,87324,0
2011-11-03,8.9091,8.9968,8.7887,8.9968,63631,0
2011-11-04,8.936,8.9558,8.8555,8.9502,56024,0
2011-11-07,8.9512,8.9708,8.8335,8.9512,35636,0
2011-11-08,8.9708,9.0675,8.911,9.0675,102664,0
2011-11-09,8.8619,8.8959,8.7427,8.7758,51639,0
2011-11-10,8.8619,8.882,8.7363,8.8152,61573,0
2011-11-11,9.0361,9.0361,8.8473,8.9977,94313,0
2011-11-14,9.0024,9.0024,8.8858,8.9903,58527,0
2011-11-15,8.9249,9.0675,8.911,9.0675,51286,0
2011-11-16,8.9567,9.023,8.8792,8.9249,42147,0
2011-11-17,8.9249,8.9249,8.6185,8.684,138471,0
2011-11-18,8.7482,8.7482,8.5923,8.6309,63521,0
2011-11-21,8.5466,8.6059,8.4405,8.6059,106401,0
2011-11-22,8.6059,8.6059,8.4757,8.5725,58818,0
2011-11-23,8.4556,8.5075,8.37,8.4097,107070,0
2011-11-25,8.3475,8.415,8.3424,8.3475,28832,0
2011-11-28,8.6643,8.6643,8.4352,8.5208,69907,0
2011-11-29,8.5538,8.5725,8.43,8.5137,51156,0
2011-11-30,8.7126,8.7831,8.6031,8.7831,130079,0
2011-12-01,8.7942,8.8536,8.7555,8.8206,47954,0
2011-12-02,8.9091,8.9091,8.7758,8.8087,60789,0
2011-12-05,8.9091,8.936,8.8355,8.8693,53238,0
2011-12-06,8.8619,8.936,8.83,8.9157,49632,0
2011-12-07,8.8764,8.9157,8.7565,8.9091,58854,0
2011-12-08,8.7958,8.9157,8.7427,8.7565,61038,0
2011-12-09,8.8087,8.9025,8.7887,8.8693,40916,0
2011-12-12,8.8032,8.8619,8.6966,8.7887,58790,0
2011-12-13,8.8087,8.9025,8.7363,8.7427,137540,0
2011-12-14,8.6354,8.7217,8.5753,8.5816,92921,0
2011-12-15,8.7089,8.7089,8.4688,8.5564,88097,0
2011-12-16,8.5296,8.6822,8.5296,8.5959,45845,0
2011-12-19,8.6822,8.6822,8.4485,8.4556,61883,0
2011-12-20,8.6354,8.7162,8.622,8.6427,71216,0
2011-12-21,8.6822,8.6822,8.5564,8.6156,50331,0
2011-12-22,8.6822,8.6822,8.5888,8.622,79697,0
2011-12-23,8.729,8.729,8.6095,8.6284,70586,0
2011-12-27,8.6688,8.729,8.622,8.7089,104916,0
2011-12-28,8.7492,8.7565,8.6095,8.6688,143811,0
2011-12-29,8.6822,8.7089,8.5816,8.6031,87745,0
2011-12-30,8.5394,8.7126,8.415,8.693,109287,0
2012-01-03,8.8355,8.8764,8.7831,8.8764,118271,0
2012-01-04,8.9157,8.9157,8.6894,8.8152,201047,0
2012-01-05,8.7758,8.9688,8.7758,8.9502,131768,0
2012-01-06,9.0089,9.1084,9.0015,9.097,117223,0
2012-01-09,9.1084,9.1426,9.0837,9.0837,85784,0
2012-01-10,9.1426,9.2566,9.1426,9.1826,150876,0
2012-01-11,9.1893,9.275,9.1826,9.2702,98417,0
2012-01-12,9.2499,9.2905,9.1956,9.2237,76636,0
2012-01-13,9.2499,9.2499,9.1426,9.2092,88888,0
2012-01-17,9.2789,9.3001,9.1966,9.2257,77006,0
2012-01-18,9.2499,9.3099,9.2499,9.3099,59016,0
2012-01-19,9.3292,9.398,9.2905,9.3577,158648,0
2012-01-20,9.3439,9.3911,9.2905,9.3616,59001,0
2012-01-23,9.3616,9.4373,9.3439,9.4226,83321,0
2012-01-24,9.4098,9.4442,9.3439,9.3754,110595,0
2012-01-25,9.4226,9.57,9.4226,9.562,92609,0
2012-01-26,9.538,9.578,9.4442,9.502,64118,0
2012-01-27,9.4904,9.57,9.4766,9.556,70074,0
2012-01-30,9.4835,9.578,9.4501,9.524,120834,0
2012-01-31,9.64,9.64,9.544,9.634,94394,0
2012-02-01,9.644,9.743,9.603,9.711,107880,0
2012-02-02,9.729,9.811,9.711,9.751,109699,0
2012-02-03,9.77,9.924,9.77,9.837,165412,0
2012-02-06,9.811,9.837,9.764,9.777,103421,0
2012-02-07,9.762,9.844,9.708,9.838,77504,0
2012-02-08,9.905,9.933,9.85,9.912,120737,0
2012-02-09,9.961,10.063,9.933,10.008,133722,0
2012-02-10,9.937,9.984,9.877,9.95,107229,0
2012-02-13,9.977,10.037,9.95,10.004,92647,0
2012-02-14,10.012,10.012,9.924,9.964,113358,0
2012-02-15,10.017,10.084,9.871,9.891,159790,0
2012-02-16,9.97,10.05,9.844,10.012,122625,0
2012-02-17,10.012,10.077,9.917,9.917,72710,0
2012-02-21,9.977,10.03,9.93,9.984,92699,0
2012-02-22,10.017,10.058,9.977,10.017,129893,0
2012-02-23,10.176,10.176,9.964,10.089,122414,0
2012-02-24,10.116,10.176,10.096,10.136,123839,0
2012-02-27,10.089,10.163,10.077,10.136,100318,0
2012-02-28,10.176,10.29,10.111,10.191,124161,0
2012-02-29,10.173,10.264,10.104,10.194,100275,0
2012-03-01,10.305,10.305,10.17,10.265,98575,0
2012-03-02,10.279,10.314,10.205,10.293,90964,0
2012-03-05,10.272,10.314,10.055,10.123,133390,0
2012-03-06,10.008,10.028,9.878,9.912,200109,0
2012-03-07,10.021,10.048,9.947,9.986,143625,0
2012-03-08,9.986,10.176,9.986,10.171,80266,0
2012-03-09,10.176,10.293,10.171,10.246,126248,0
2012-03-12,10.314,10.314,10.15,10.224,80448,0
2012-03-13,10.363,10.428,10.32,10.416,111311,0
2012-03-14,10.451,10.456,10.381,10.435,105376,0
2012-03-15,10.456,10.518,10.444,10.49,71617,0
2012-03-16,10.451,10.553,10.416,10.464,81996,0
2012-03-19,10.49,10.518,10.416,10.47,111512,0
2012-03-20,10.483,10.483,10.416,10.464,76489,0
2012-03-21,10.498,10.553,10.456,10.513,69847,0
2012-03-22,10.444,10.513,10.403,10.403,82642,0
2012-03-23,10.47,10.49,10.381,10.456,100240,0
2012-03-26,10.553,10.62,10.539,10.62,153260,0
2012-03-27,10.62,10.689,10.601,10.674,106230,0
2012-03-28,10.729,10.743,10.608,10.689,110198,0
2012-03-29,10.681,10.703,10.56,10.633,126450,0
2012-03-30,10.645,10.812,10.603,10.735,219589,0
2012-04-02,10.763,10.987,10.667,10.926,174338,0
2012-04-03,10.907,10.907,10.601,10.777,130531,0
2012-04-04,10.784,10.832,10.721,10.811,102789,0
2012-04-05,10.756,10.96,10.756,10.953,111390,0
2012-04-09,10.919,10.987,10.763,10.935,120916,0
2012-04-10,10.987,10.987,10.444,10.571,211141,0
2012-04-11,10.703,10.763,10.553,10.661,118333,0
2012-04-12,10.736,10.987,10.716,10.94,126588,0
2012-04-13,10.935,10.96,10.703,10.743,111940,0
2012-04-16,10.878,10.878,10.483,10.523,146821,0
2012-04-17,10.518,10.703,10.49,10.641,73945,0
2012-04-18,10.674,10.763,10.601,10.736,79027,0
2012-04-19,10.736,10.811,10.523,10.62,85826,0
2012-04-20,10.716,10.804,10.578,10.681,74817,0
2012-04-23,10.656,10.681,10.567,10.633,95663,0
2012-04-24,10.647,10.681,10.531,10.608,117197,0
2012-04-25,10.823,10.878,10.784,10.878,87139,0
2012-04-26,10.878,10.935,10.695,10.811,148501,0
2012-04-27,10.695,10.811,10.667,10.798,96435,0
2012-04-30,10.805,10.861,10.735,10.832,55791,0
2012-05-01,10.823,10.912,10.729,10.791,102867,0
2012-05-02,10.791,10.817,10.586,10.756,168512,0
2012-05-03,10.791,10.823,10.689,10.769,62780,0
2012-05-04,10.763,10.763,10.416,10.518,95721,0
2012-05-07,10.388,10.553,10.308,10.456,121285,0
2012-05-08,10.428,10.476,10.212,10.376,174030,0
2012-05-09,10.198,10.395,10.083,10.32,118103,0
2012-05-10,10.402,10.428,10.256,10.394,82475,0
2012-05-11,10.293,10.424,10.293,10.388,93554,0
2012-05-14,10.308,10.328,10.22,10.24,87300,0
2012-05-15,10.184,10.279,10.104,10.22,92759,0
2012-05-16,10.252,10.279,10.075,10.123,67173,0
2012-05-17,10.163,10.163,9.811,9.85,174413,0
2012-05-18,9.838,9.864,9.532,9.558,189645,0
2012-05-21,9.646,9.811,9.592,9.796,159537,0
2012-05-22,9.892,10.048,9.804,9.858,91465,0
2012-05-23,9.741,9.885,9.716,9.864,98727,0
2012-05-24,9.974,10.096,9.885,9.986,91271,0
2012-05-25,9.933,10.048,9.919,9.986,47606,0
2012-05-29,9.986,10.192,9.966,10.11,91417,0
2012-05-30,10.028,10.136,9.961,10.123,87130,0
2012-05-31,10.124,10.124,9.964,10.116,55739,0
2012-06-01,9.957,9.957,9.749,9.756,108832,0
2012-06-04,9.858,9.872,9.694,9.872,72062,0
2012-06-05,9.812,9.971,9.756,9.908,89399,0
2012-06-06,10.027,10.075,9.998,10.075,78450,0
2012-06-07,9.874,10.201,9.874,9.971,81239,0
2012-06-08,10.007,10.173,9.949,10.145,99297,0
2012-06-11,10.264,10.264,10.007,10.039,72359,0
2012-06-12,10.033,10.214,10.033,10.165,130536,0
2012-06-13,10.208,10.208,10.075,10.124,97775,0
2012-06-14,10.173,10.221,10.033,10.159,57447,0
2012-06-15,10.116,10.208,10.111,10.159,55613,0
2012-06-18,10.151,10.277,10.047,10.269,69052,0
2012-06-19,10.317,10.477,10.264,10.428,121846,0
2012-06-20,10.477,10.514,10.387,10.471,68890,0
2012-06-21,10.514,10.514,10.214,10.235,78047,0
2012-06-22,10.381,10.525,10.283,10.52,126923,0
2012-06-25,10.415,10.451,10.297,10.428,77079,0
2012-06-26,10.484,10.525,10.366,10.381,72104,0
2012-06-27,10.484,10.556,10.387,10.436,104310,0
2012-06-28,10.464,10.5,10.326,10.5,133697,0
2012-06-29,10.598,10.687,10.581,10.616,97234,0
2012-07-02,10.687,10.751,10.653,10.701,106085,0
2012-07-03,10.756,10.84,10.665,10.777,84675,0
2012-07-05,10.665,10.798,10.581,10.735,68660,0
2012-07-06,10.707,10.817,10.563,10.751,71876,0
2012-07-09,10.792,10.84,10.694,10.805,71843,0
2012-07-10,10.777,10.889,10.715,10.742,80642,0
2012-07-11,10.742,10.825,10.484,10.616,115938,0
2012-07-12,10.574,10.624,10.464,10.611,53915,0
2012-07-13,10.598,10.751,10.542,10.72,46155,0
2012-07-16,10.792,10.817,10.671,10.728,52100,0
2012-07-17,10.769,10.84,10.653,10.707,83451,0
2012-07-18,10.671,10.854,10.638,10.817,111649,0
2012-07-19,10.825,10.943,10.812,10.874,91976,0
2012-07-20,10.874,10.943,10.847,10.943,63800,0
2012-07-23,10.902,10.979,10.72,10.881,69537,0
2012-07-24,10.971,10.971,10.777,10.895,87125,0
2012-07-25,10.825,10.895,10.769,10.825,114755,0
2012-07-26,10.915,10.979,10.867,10.943,60962,0
2012-07-27,10.902,11.013,10.825,10.993,111570,0
2012-07-30,10.923,11.013,10.923,11.006,51813,0
2012-07-31,11.033,11.041,10.964,10.979,84983,0
2012-08-01,11.048,11.082,10.881,10.881,75452,0
2012-08-02,10.867,10.94,10.798,10.861,39972,0
2012-08-03,11.033,11.096,10.957,10.999,90841,0
2012-08-06,11.069,11.104,11.013,11.104,64064,0
2012-08-07,11.104,11.118,11.069,11.118,92614,0
2012-08-08,11.089,11.118,11.041,11.075,62140,0
2012-08-09,11.104,11.118,11.069,11.104,72790,0
2012-08-10,11.112,11.112,11.048,11.082,39706,0
2012-08-13,11.112,11.118,11.062,11.082,104006,0
2012-08-14,11.112,11.18,11.089,11.13,77016,0
2012-08-15,11.082,11.153,11.082,11.153,80439,0
2012-08-16,11.153,11.187,11.153,11.173,112175,0
2012-08-17,11.187,11.201,11.18,11.187,95467,0
2012-08-20,11.201,11.201,11.137,11.187,61559,0
2012-08-21,11.201,11.256,11.082,11.137,100435,0
2012-08-22,11.013,11.214,11.013,11.214,75790,0
2012-08-23,11.153,11.18,11.02,11.153,68097,0
2012-08-24,11.123,11.201,11.082,11.118,73674,0
2012-08-27,11.173,11.214,11.048,11.118,131777,0
2012-08-28,10.812,11.089,10.742,11.062,149850,0
2012-08-29,11.089,11.285,11.089,11.285,78285,0
2012-08-30,11.18,11.227,11.069,11.167,42542,0
2012-08-31,11.153,11.262,11.112,11.256,73313,0
2012-09-04,11.187,11.285,11.089,11.173,60602,0
2012-09-05,11.118,11.187,11.082,11.18,35644,0
2012-09-06,11.137,11.301,11.137,11.268,119181,0
2012-09-07,11.262,11.43,11.207,11.349,77552,0
2012-09-10,11.443,11.456,11.311,11.311,72420,0
2012-09-11,11.301,11.408,11.221,11.317,65568,0
2012-09-12,11.427,11.674,11.336,11.356,56291,0
2012-09-13,11.405,11.561,11.305,11.412,89700,0
2012-09-14,11.528,11.674,11.277,11.368,135998,0
2012-09-17,11.301,11.488,11.301,11.392,53108,0
2012-09-18,11.343,11.576,11.343,11.405,60623,0
2012-09-19,11.488,11.576,11.427,11.561,50987,0
2012-09-20,11.469,11.584,11.427,11.496,63801,0
2012-09-21,11.59,11.639,11.54,11.639,90571,0
2012-09-24,11.552,11.639,11.469,11.502,88687,0
2012-09-25,11.534,11.596,11.488,11.534,89670,0
2012-09-26,11.453,11.59,11.435,11.488,95430,0
2012-09-27,11.511,11.603,11.44,11.584,82068,0
2012-09-28,11.528,11.603,11.227,11.392,131963,0
2012-10-01,11.603,11.603,11.392,11.392,76326,0
2012-10-02,11.496,11.496,11.169,11.244,86277,0
2012-10-03,11.263,11.368,11.243,11.335,73842,0
2012-10-04,11.326,11.42,11.263,11.42,88598,0
2012-10-05,11.42,11.54,11.326,11.488,64858,0
2012-10-08,11.412,11.412,11.2,11.236,102845,0
2012-10-09,11.165,11.326,11.101,11.326,223747,0
2012-10-10,11.257,11.399,11.257,11.317,149112,0
2012-10-11,11.244,11.335,11.121,11.157,90249,0
2012-10-12,11.109,11.227,11.029,11.129,67447,0
2012-10-15,11.312,11.42,11.227,11.412,156176,0
2012-10-16,11.496,11.528,11.326,11.478,67847,0
2012-10-17,11.42,11.528,11.356,11.469,30784,0
2012-10-18,11.453,11.469,11.326,11.461,73584,0
2012-10-19,11.453,11.469,11.22,11.305,92328,0
2012-10-22,11.335,11.469,11.151,11.446,127313,0
2012-10-23,11.178,11.317,11.135,11.165,143656,0
2012-10-24,11.263,11.376,10.804,11.001,190305,0
2012-10-25,10.981,11.135,10.718,11.135,148076,0
2012-10-26,11.072,11.135,10.973,11.016,91226,0
2012-10-31,10.953,11.086,10.866,10.91,83287,0
2012-11-01,10.91,11.117,10.904,11.016,123051,0
2012-11-02,11.072,11.093,10.932,10.973,43731,0
2012-11-05,10.995,11.093,10.966,11.059,41563,0
2012-11-06,11.143,11.143,11.023,11.121,53080,0
2012-11-07,11.029,11.045,10.79,10.916,100611,0
2012-11-08,10.916,10.916,10.718,10.755,85493,0
2012-11-09,10.676,10.755,10.301,10.336,351835,0
2012-11-12,10.322,10.456,10.322,10.365,98697,0
2012-11-13,10.359,10.407,10.266,10.271,80729,0
2012-11-14,10.372,10.392,10.074,10.074,173543,0
2012-11-15,10.166,10.166,9.4993,9.827,402072,0
2012-11-16,9.84,10.21,9.757,10.195,158343,0
2012-11-19,10.372,10.464,10.33,10.464,114677,0
2012-11-20,10.4,10.542,10.365,10.514,74435,0
2012-11-21,10.557,10.619,10.427,10.599,75831,0
2012-11-23,10.619,10.718,10.568,10.718,44698,0
2012-11-26,10.661,10.817,10.557,10.817,75550,0
2012-11-27,10.91,10.916,10.738,10.881,105987,0
2012-11-28,10.804,10.981,10.683,10.973,65810,0
2012-11-29,10.953,11.059,10.938,10.987,61544,0
2012-11-30,11.029,11.079,10.895,11.051,51933,0
2012-12-03,11.086,11.128,11.029,11.093,69649,0
2012-12-04,11.079,11.142,10.91,10.932,95631,0
2012-12-05,10.881,11.023,10.832,10.945,66159,0
2012-12-06,10.866,11.023,10.866,11.001,59000,0
2012-12-07,10.981,11.117,10.832,11.101,64627,0
2012-12-10,11.101,11.101,10.761,10.916,80632,0
2012-12-11,10.874,11.178,10.874,11.143,134832,0
2012-12-12,11.195,11.223,11.02,11.035,137839,0
2012-12-13,11.022,11.11,10.937,10.994,66507,0
2012-12-14,10.92,11.102,10.899,10.957,40171,0
2012-12-17,10.937,11.136,10.937,11.136,52885,0
2012-12-18,11.11,11.254,10.971,11.079,141001,0
2012-12-19,11.152,11.152,11,11.059,70181,0
2012-12-20,10.928,11.102,10.928,11.035,43162,0
2012-12-21,10.819,10.986,10.656,10.928,51010,0
2012-12-24,11,11,10.761,10.878,45900,0
2012-12-26,10.855,10.928,10.749,10.886,90738,0
2012-12-27,10.863,10.893,10.668,10.784,88292,0
2012-12-28,10.656,10.739,10.598,10.632,85217,0
2012-12-31,10.813,10.951,10.612,10.886,125690,0
2013-01-02,11.188,11.188,11.079,11.174,115989,0
2013-01-03,11.093,11.188,11.086,11.188,138557,0
2013-01-04,11.11,11.259,11.11,11.259,131758,0
2013-01-07,11.217,11.423,11.167,11.423,126795,0
2013-01-08,11.349,11.426,11.291,11.426,97603,0
2013-01-09,11.404,11.513,11.404,11.489,75948,0
2013-01-10,11.547,11.564,11.404,11.564,129075,0
2013-01-11,11.484,11.585,11.479,11.585,78516,0
2013-01-14,11.489,11.547,11.426,11.489,94451,0
2013-01-15,11.47,11.521,11.333,11.521,49758,0
2013-01-16,11.541,11.572,11.475,11.572,61843,0
2013-01-17,11.62,11.685,11.593,11.642,55474,0
2013-01-18,11.629,11.71,11.629,11.71,65821,0
2013-01-22,11.71,11.838,11.678,11.716,167133,0
2013-01-23,11.786,11.838,11.716,11.809,82238,0
2013-01-24,11.809,11.809,11.642,11.678,128135,0
2013-01-25,11.71,11.903,11.404,11.729,86720,0
2013-01-28,11.729,11.801,11.678,11.801,73765,0
2013-01-29,11.831,11.867,11.767,11.867,48729,0
2013-01-30,11.867,11.867,11.758,11.823,81257,0
2013-01-31,11.801,11.819,11.735,11.735,50320,0
2013-02-01,11.809,11.86,11.794,11.844,28343,0
2013-02-04,11.767,11.832,11.621,11.642,67830,0
2013-02-05,11.671,11.817,11.671,11.752,74933,0
2013-02-06,11.752,11.817,11.648,11.658,53747,0
2013-02-07,11.678,11.748,11.621,11.713,49569,0
2013-02-08,11.716,11.801,11.664,11.693,36673,0
2013-02-11,11.701,11.729,11.658,11.658,55031,0
2013-02-12,11.664,11.693,11.635,11.678,38734,0
2013-02-13,11.671,11.709,11.606,11.664,32375,0
2013-02-14,11.62,11.664,11.555,11.599,63114,0
2013-02-15,11.65,11.664,11.564,11.635,34582,0
2013-02-19,11.658,11.722,11.564,11.593,86334,0
2013-02-20,11.564,11.585,11.489,11.547,123786,0
2013-02-21,11.498,11.578,11.349,11.447,107122,0
2013-02-22,11.484,11.513,11.447,11.479,38179,0
2013-02-25,11.484,11.578,11.333,11.349,68120,0
2013-02-26,11.411,11.441,11.299,11.441,74778,0
2013-02-27,11.411,11.572,11.398,11.504,56778,0
2013-02-28,11.529,11.585,11.523,11.572,68888,0
2013-03-01,11.498,11.706,11.462,11.701,92811,0
2013-03-04,11.65,11.676,11.513,11.62,98064,0
2013-03-05,11.65,11.817,11.65,11.801,84867,0
2013-03-06,11.831,11.838,11.743,11.774,71671,0
2013-03-07,11.752,11.903,11.661,11.838,113483,0
2013-03-08,11.874,11.903,11.809,11.894,59056,0
2013-03-11,11.894,11.894,11.78,11.894,47291,0
2013-03-12,11.874,11.903,11.823,11.903,59658,0
2013-03-13,11.861,11.977,11.817,11.895,64193,0
2013-03-14,11.868,11.968,11.852,11.895,56743,0
2013-03-15,11.94,11.94,11.831,11.912,73051,0
2013-03-18,11.793,11.912,11.766,11.895,49690,0
2013-03-19,11.94,11.956,11.742,11.809,103363,0
2013-03-20,11.831,11.916,11.772,11.823,58235,0
2013-03-21,11.75,11.89,11.734,11.844,72388,0
2013-03-22,11.8,11.94,11.793,11.883,55495,0
2013-03-25,11.809,11.939,11.8,11.905,52613,0
2013-03-26,11.94,12.001,11.919,11.963,83484,0
2013-03-27,11.969,11.969,11.905,11.912,59808,0
2013-03-28,11.963,11.963,11.852,11.89,127966,0
2013-04-01,11.992,11.992,11.656,11.69,121584,0
2013-04-02,11.766,11.844,11.632,11.663,104940,0
2013-04-03,11.61,11.733,11.382,11.411,116195,0
2013-04-04,11.49,11.543,11.447,11.454,47218,0
2013-04-05,11.419,11.463,11.296,11.454,60673,0
2013-04-08,11.441,11.447,11.315,11.403,41376,0
2013-04-09,11.411,11.567,11.397,11.48,65253,0
2013-04-10,11.454,11.668,11.403,11.582,104750,0
2013-04-11,11.548,11.602,11.523,11.531,48701,0
2013-04-12,11.531,11.698,11.447,11.698,57422,0
2013-04-15,11.624,11.624,11.419,11.435,48285,0
2013-04-16,11.595,11.595,11.366,11.469,61610,0
2013-04-17,11.366,11.41,11.251,11.264,51878,0
2013-04-18,11.353,11.403,11.08,11.115,98712,0
2013-04-19,11.124,11.235,11.088,11.227,55230,0
2013-04-22,11.296,11.364,11.236,11.296,115544,0
2013-04-23,11.397,11.441,11.382,11.441,50748,0
2013-04-24,11.441,11.441,11.257,11.441,197595,0
2013-04-25,11.419,11.567,11.419,11.506,55969,0
2013-04-26,11.515,11.515,11.435,11.498,32788,0
2013-04-29,11.48,11.646,11.48,11.538,81466,0
2013-04-30,11.48,11.664,11.48,11.663,76285,0
2013-05-01,11.595,11.683,11.538,11.538,65611,0
2013-05-02,11.64,11.757,11.558,11.675,70613,0
2013-05-03,11.766,11.893,11.757,11.817,92604,0
2013-05-06,11.779,11.912,11.779,11.895,65671,0
2013-05-07,11.895,11.912,11.838,11.89,42342,0
2013-05-08,11.844,11.984,11.844,11.977,100579,0
2013-05-09,11.956,11.984,11.89,11.906,39471,0
2013-05-10,11.949,11.992,11.896,11.949,69823,0
2013-05-13,11.852,11.969,11.852,11.934,78164,0
2013-05-14,11.94,12.06,11.912,11.934,149913,0
2013-05-15,11.895,12.021,11.895,12.007,82132,0
2013-05-16,11.934,12.066,11.934,12.035,69281,0
2013-05-17,12.095,12.095,12.007,12.06,73077,0
2013-05-20,12.072,12.118,12.052,12.088,86307,0
2013-05-21,12.08,12.118,12.072,12.095,90135,0
2013-05-22,12.06,12.139,11.949,11.956,113330,0
2013-05-23,11.912,12.028,11.883,11.977,98678,0
2013-05-24,11.883,11.977,11.845,11.927,41421,0
2013-05-28,12.028,12.132,11.964,11.969,100175,0
2013-05-29,11.977,12.007,11.919,11.977,107485,0
2013-05-30,11.919,12.095,11.919,12.001,53674,0
2013-05-31,11.906,12.096,11.906,11.952,72589,0
2013-06-03,11.949,12.014,11.817,11.895,90834,0
2013-06-04,11.895,12.028,11.838,11.969,79464,0
2013-06-05,11.875,11.962,11.78,11.786,119346,0
2013-06-06,11.733,11.809,11.353,11.809,212048,0
2013-06-07,11.772,11.963,11.766,11.956,62579,0
2013-06-10,11.969,12.021,11.927,11.956,57866,0
2013-06-11,11.779,11.977,11.779,11.89,75674,0
2013-06-12,11.987,11.997,11.73,11.785,39356,0
2013-06-13,11.793,11.913,11.749,11.913,67412,0
2013-06-14,11.943,11.943,11.794,11.869,37069,0
2013-06-17,11.907,11.98,11.831,11.92,76822,0
2013-06-18,11.936,11.997,11.845,11.987,91342,0
2013-06-19,11.997,11.997,11.793,11.839,77135,0
2013-06-20,11.696,11.778,11.509,11.629,89573,0
2013-06-21,11.57,11.629,11.435,11.526,79882,0
2013-06-24,11.426,11.426,11.141,11.157,161395,0
2013-06-25,11.319,11.397,11.231,11.382,77509,0
2013-06-26,11.492,11.665,11.435,11.652,84456,0
2013-06-27,11.696,11.718,11.62,11.696,104766,0
2013-06-28,11.605,11.772,11.57,11.74,94099,0
2013-07-01,11.876,12.025,11.712,12.005,104765,0
2013-07-02,12.011,12.169,11.907,11.973,86940,0
2013-07-03,11.696,11.902,11.696,11.785,52289,0
2013-07-05,11.809,12.089,11.809,12.04,64847,0
2013-07-08,12.116,12.169,11.928,12.049,55688,0
2013-07-09,12.139,12.139,12.019,12.032,59882,0
2013-07-10,12.07,12.139,11.92,12.139,71771,0
2013-07-11,12.205,12.288,12.1,12.28,58640,0
2013-07-12,12.242,12.249,12.19,12.212,33020,0
2013-07-15,12.153,12.28,12.139,12.146,96299,0
2013-07-16,12.184,12.184,12.025,12.093,87846,0
2013-07-17,12.184,12.184,12.108,12.16,66150,0
2013-07-18,12.184,12.212,12.108,12.176,54428,0
2013-07-19,12.077,12.077,11.987,12.019,43063,0
2013-07-22,12.108,12.108,11.973,12.04,53271,0
2013-07-23,12.116,12.116,12.019,12.056,44681,0
2013-07-24,12.153,12.16,12.064,12.139,65975,0
2013-07-25,12.176,12.184,12.093,12.184,63782,0
2013-07-26,12.197,12.249,12.1,12.139,54101,0
2013-07-29,12.093,12.242,12.093,12.139,32859,0
2013-07-30,12.236,12.273,12.116,12.19,62078,0
2013-07-31,12.205,12.371,12.205,12.371,142983,0
2013-08-01,12.371,12.475,12.332,12.392,140685,0
2013-08-02,12.364,12.437,12.319,12.429,50894,0
2013-08-05,12.429,12.468,12.429,12.454,52521,0
2013-08-06,12.481,12.481,12.28,12.332,109071,0
2013-08-07,12.273,12.468,12.249,12.332,42394,0
2013-08-08,12.377,12.429,12.288,12.319,63078,0
2013-08-09,12.319,12.392,12.221,12.326,93710,0
2013-08-12,12.28,12.4,12.176,12.4,47832,0
2013-08-13,12.422,12.422,12.242,12.319,51549,0
2013-08-14,12.377,12.4,12.236,12.4,55359,0
2013-08-15,12.249,12.267,12.093,12.093,105030,0
2013-08-16,12.049,12.144,11.987,12.005,94376,0
2013-08-19,11.997,12.093,11.987,11.987,73974,0
2013-08-20,12.005,12.116,11.987,12.116,86037,0
2013-08-21,12.056,12.153,11.959,12.064,61076,0
2013-08-22,12.077,12.355,12.077,12.229,50931,0
2013-08-23,12.267,12.28,12.19,12.236,35385,0
2013-08-26,12.176,12.348,12.176,12.249,38638,0
2013-08-27,12.16,12.22,11.876,11.98,93883,0
2013-08-28,11.928,12.025,11.891,12.011,60675,0
2013-08-29,11.959,12.139,11.959,12.1,36985,0
2013-08-30,12.056,12.085,11.997,11.997,40721,0
2013-09-03,12.034,12.15,12.012,12.051,36082,0
2013-09-04,12.042,12.226,12.042,12.218,42086,0
2013-09-05,12.172,12.294,12.172,12.218,29280,0
2013-09-06,12.273,12.332,12.19,12.311,51660,0
2013-09-09,12.303,12.422,12.184,12.409,79965,0
2013-09-10,12.43,12.47,12.377,12.456,45460,0
2013-09-11,12.476,12.502,12.347,12.463,79330,0
2013-09-12,12.47,12.47,12.355,12.385,32517,0
2013-09-13,12.423,12.554,12.392,12.483,44499,0
2013-09-16,12.562,12.63,12.43,12.438,94427,0
2013-09-17,12.438,12.523,12.377,12.456,33758,0
2013-09-18,12.47,12.638,12.355,12.638,100512,0
2013-09-19,12.668,12.668,12.463,12.529,51169,0
2013-09-20,12.562,12.599,12.483,12.538,50589,0
2013-09-23,12.523,12.523,12.463,12.502,62556,0
2013-09-24,12.502,12.523,12.423,12.492,37606,0
2013-09-25,12.51,12.575,12.456,12.529,56086,0
2013-09-26,12.583,12.63,12.538,12.599,46632,0
2013-09-27,12.554,12.554,12.438,12.516,22274,0
2013-09-30,12.21,12.43,12.21,12.247,159343,0
2013-10-01,12.364,12.492,12.247,12.47,125271,0
2013-10-02,12.364,12.645,12.34,12.608,80328,0
2013-10-03,12.562,12.599,12.438,12.538,64732,0
2013-10-04,12.516,12.562,12.456,12.562,23326,0
2013-10-07,12.463,12.523,12.194,12.492,96312,0
2013-10-08,12.392,12.476,12.234,12.302,71546,0
2013-10-09,12.226,12.309,12.156,12.264,52809,0
2013-10-10,12.371,12.492,12.347,12.492,35381,0
2013-10-11,12.51,12.615,12.423,12.615,44029,0
2013-10-14,12.476,12.72,12.47,12.707,53724,0
2013-10-15,12.668,12.683,12.546,12.583,63423,0
2013-10-16,12.599,12.72,12.599,12.692,36821,0
2013-10-17,12.583,12.745,12.546,12.707,72978,0
2013-10-18,12.754,12.82,12.707,12.82,88841,0
2013-10-21,12.89,12.95,12.852,12.89,51628,0
2013-10-22,12.852,13.049,12.852,13.049,99588,0
2013-10-23,12.996,13.003,12.867,12.982,64339,0
2013-10-24,12.982,13.141,12.927,13.141,44815,0
2013-10-25,13.172,13.217,12.982,13.119,45863,0
2013-10-28,13.103,13.233,13.042,13.096,71154,0
2013-10-29,13.172,13.195,13.087,13.149,27125,0
2013-10-30,13.202,13.202,13.111,13.157,31056,0
2013-10-31,13.186,13.272,13.133,13.217,64686,0
2013-11-01,13.172,13.278,13.157,13.164,56737,0
2013-11-04,13.164,13.256,13.164,13.225,36692,0
2013-11-05,13.18,13.217,13.149,13.186,61326,0
2013-11-06,13.241,13.278,13.172,13.231,80585,0
2013-11-07,13.21,13.256,12.973,12.996,88451,0
2013-11-08,13.018,13.111,12.982,13.064,71856,0
2013-11-11,12.996,13.141,12.989,13.049,48485,0
2013-11-12,13.072,13.096,12.936,13.042,70891,0
2013-11-13,12.996,13.186,12.982,13.186,44552,0
2013-11-14,13.164,13.164,12.989,13.141,195640,0
2013-11-15,13.164,13.195,13.119,13.195,77655,0
2013-11-18,13.263,13.263,13.08,13.119,55819,0
2013-11-19,13.111,13.18,12.982,13.059,47960,0
2013-11-20,13.042,13.195,12.996,13.059,53595,0
2013-11-21,13.059,13.157,13.059,13.157,51533,0
2013-11-22,13.157,13.217,13.125,13.202,46126,0
2013-11-25,13.247,13.256,13.149,13.247,42017,0
2013-11-26,13.241,13.278,13.18,13.272,44289,0
2013-11-27,13.247,13.317,13.241,13.317,35589,0
2013-11-29,13.317,13.355,13.225,13.342,37633,0
2013-12-02,13.355,13.4,13.317,13.325,34837,0
2013-12-03,13.256,13.377,13.256,13.34,60016,0
2013-12-04,13.325,13.417,13.272,13.348,37871,0
2013-12-05,13.392,13.392,13.247,13.308,41671,0
2013-12-06,13.409,13.431,13.317,13.386,65312,0
2013-12-09,13.446,13.478,13.392,13.478,75086,0
2013-12-10,13.438,13.491,13.355,13.478,57275,0
2013-12-11,13.463,13.502,13.323,13.323,39032,0
2013-12-12,13.276,13.386,13.261,13.355,37481,0
2013-12-13,13.362,13.439,13.253,13.423,41344,0
2013-12-16,13.401,13.502,13.369,13.447,34129,0
2013-12-17,13.455,13.517,13.285,13.517,42633,0
2013-12-18,13.479,13.502,13.198,13.401,132016,0
2013-12-19,13.423,13.557,13.347,13.355,68020,0
2013-12-20,13.447,13.534,13.362,13.526,63724,0
2013-12-23,13.587,13.727,13.579,13.719,93375,0
2013-12-24,13.727,13.748,13.626,13.743,23997,0
2013-12-26,13.766,13.831,13.634,13.712,56155,0
2013-12-27,13.758,13.783,13.703,13.775,43789,0
2013-12-30,13.822,13.822,13.719,13.766,55253,0
2013-12-31,13.906,13.906,13.766,13.822,57958,0
2014-01-02,13.812,13.822,13.689,13.775,78039,0
2014-01-03,13.812,13.828,13.587,13.664,82763,0
2014-01-06,13.587,13.61,13.479,13.534,63945,0
2014-01-07,13.572,13.849,13.493,13.712,134206,0
2014-01-08,13.696,13.843,13.572,13.775,95695,0
2014-01-09,13.822,13.914,13.712,13.822,59932,0
2014-01-10,13.834,13.877,13.743,13.877,44387,0
2014-01-13,13.843,13.914,13.68,13.727,76506,0
2014-01-14,13.748,13.96,13.689,13.881,53783,0
2014-01-15,13.906,14.008,13.868,13.999,55386,0
2014-01-16,13.944,14.022,13.897,14.022,84360,0
2014-01-17,14.062,14.062,13.922,13.99,28079,0
2014-01-21,13.982,14.2,13.936,14.135,89173,0
2014-01-22,14.223,14.285,14.091,14.255,77150,0
2014-01-23,14.232,14.364,14.145,14.217,76764,0
2014-01-24,14.209,14.325,13.975,13.975,126222,0
2014-01-27,13.962,14.022,13.703,13.794,81399,0
2014-01-28,13.748,13.803,13.703,13.748,74059,0
2014-01-29,13.657,13.712,13.51,13.51,66260,0
2014-01-30,13.783,13.783,13.587,13.587,77923,0
2014-01-31,13.526,13.603,13.439,13.479,66589,0
2014-02-03,13.471,13.517,13.23,13.347,152740,0
2014-02-04,13.239,13.423,13.223,13.362,82072,0
2014-02-05,13.285,13.417,13.216,13.316,58805,0
2014-02-06,13.331,13.455,13.331,13.455,73688,0
2014-02-07,13.493,13.702,13.455,13.696,76265,0
2014-02-10,13.758,13.766,13.673,13.766,44194,0
2014-02-11,13.766,14.022,13.758,13.982,80534,0
2014-02-12,14.015,14.037,13.923,13.976,58728,0
2014-02-13,13.936,14.116,13.897,14.099,48149,0
2014-02-14,14.077,14.162,13.962,14.154,72807,0
2014-02-18,14.091,14.2,14.091,14.167,61735,0
2014-02-19,14.145,14.171,14.022,14.062,71845,0
2014-02-20,14.054,14.184,13.999,14.162,104264,0
2014-02-21,14.209,14.217,14.091,14.124,96214,0
2014-02-24,14.124,14.309,14.091,14.124,96999,0
2014-02-25,14.137,14.232,13.877,14.108,112582,0
2014-02-26,14.247,14.278,14.192,14.223,92214,0
2014-02-27,14.217,14.389,14.154,14.237,46974,0
2014-02-28,14.239,14.394,14.13,14.209,84984,0
2014-03-03,14.178,14.302,14.137,14.255,89108,0
2014-03-04,14.426,14.629,14.41,14.474,59424,0
2014-03-05,14.456,14.512,14.433,14.464,42375,0
2014-03-06,14.535,14.535,14.302,14.317,70254,0
2014-03-07,14.343,14.456,14.294,14.364,46299,0
2014-03-10,14.349,14.456,14.294,14.456,43141,0
2014-03-11,14.503,14.527,14.403,14.456,49621,0
2014-03-12,14.7,14.7,14.429,14.462,97779,0
2014-03-13,14.448,14.471,14.06,14.06,106152,0
2014-03-14,14.06,14.13,14.035,14.035,44852,0
2014-03-17,14.089,14.233,14.089,14.13,81381,0
2014-03-18,14.185,14.423,14.185,14.383,59412,0
2014-03-19,14.453,14.453,14.305,14.349,34194,0
2014-03-20,14.344,14.643,14.274,14.448,77661,0
2014-03-21,14.566,14.589,14.297,14.383,69068,0
2014-03-24,14.344,14.485,14.115,14.171,100406,0
2014-03-25,14.312,14.478,14.193,14.471,82959,0
2014-03-26,14.485,14.574,14.344,14.344,136459,0
2014-03-27,14.359,14.485,14.218,14.462,72713,0
2014-03-28,14.478,14.54,14.383,14.415,66590,0
2014-03-31,14.429,14.485,14.407,14.407,91057,0
2014-04-01,14.485,14.738,14.478,14.68,86645,0
2014-04-02,14.785,14.859,14.738,14.826,95489,0
2014-04-03,14.93,14.93,14.566,14.683,102175,0
2014-04-04,14.722,14.795,14.21,14.241,173370,0
2014-04-07,14.233,14.28,14.075,14.225,116232,0
2014-04-08,14.312,14.331,13.918,14.075,165650,0
2014-04-09,14.107,14.407,14.107,14.4,65516,0
2014-04-10,14.518,14.581,14.233,14.249,99448,0
2014-04-11,14.171,14.257,14.012,14.042,64965,0
2014-04-14,14.241,14.335,14.012,14.089,91684,0
2014-04-15,14.145,14.225,14.012,14.115,80200,0
2014-04-16,14.28,14.28,14.099,14.266,70028,0
2014-04-17,14.297,14.383,14.171,14.272,83632,0
2014-04-21,14.305,14.383,14.218,14.353,70519,0
2014-04-22,14.383,14.683,14.375,14.548,74830,0
2014-04-23,14.534,14.635,14.462,14.581,41293,0
2014-04-24,14.716,14.785,14.604,14.659,89508,0
2014-04-25,14.7,14.7,14.478,14.548,45381,0
2014-04-28,14.659,14.669,14.429,14.635,70009,0
2014-04-29,14.785,14.785,14.635,14.77,58773,0
2014-04-30,14.77,14.913,14.691,14.873,71205,0
2014-05-01,14.945,15.014,14.819,14.873,96820,0
2014-05-02,14.913,14.913,14.581,14.622,99448,0
2014-05-05,14.63,14.635,14.478,14.613,145163,0
2014-05-06,14.659,14.659,14.518,14.56,67235,0
2014-05-07,14.604,14.622,14.462,14.604,95709,0
2014-05-08,14.622,14.722,14.51,14.548,76825,0
2014-05-09,14.566,14.566,14.448,14.51,88955,0
2014-05-12,14.548,14.659,14.548,14.635,59388,0
2014-05-13,14.622,14.683,14.589,14.669,59964,0
2014-05-14,14.653,14.653,14.557,14.574,86101,0
2014-05-15,14.613,14.722,14.4,14.54,74823,0
2014-05-16,14.589,14.653,14.501,14.643,57573,0
2014-05-19,14.622,14.691,14.589,14.691,41519,0
2014-05-20,14.653,14.691,14.604,14.635,41134,0
2014-05-21,14.63,14.92,14.625,14.92,75834,0
2014-05-22,15.024,15.095,14.913,15.014,66162,0
2014-05-23,15.166,15.166,14.967,15.063,55000,0
2014-05-27,15.189,15.189,15.024,15.134,84448,0
2014-05-28,15.159,15.175,15.07,15.118,32049,0
2014-05-29,15.223,15.231,15.112,15.166,42952,0
2014-05-30,15.182,15.213,14.906,14.913,60035,0
2014-06-02,14.881,15.063,14.866,15.014,59242,0
2014-06-03,14.937,15.056,14.937,15.049,48102,0
2014-06-04,14.977,15.175,14.967,15.159,49309,0
2014-06-05,15.118,15.452,15.118,15.357,90577,0
2014-06-06,15.341,15.395,15.223,15.223,89690,0
2014-06-09,15.341,15.341,15.056,15.079,77988,0
2014-06-10,15.126,15.26,15.126,15.206,67026,0
2014-06-11,15.477,15.534,15.203,15.268,93808,0
2014-06-12,15.526,15.534,15.051,15.073,76144,0
2014-06-13,15.203,15.219,15.108,15.162,58747,0
2014-06-16,15.172,15.332,15.082,15.307,70917,0
2014-06-17,15.405,15.582,15.25,15.534,74657,0
2014-06-18,15.622,15.622,15.293,15.492,61819,0
2014-06-19,15.469,15.622,15.325,15.477,85525,0
2014-06-20,15.421,15.496,15.203,15.22,61986,0
2014-06-23,15.347,15.347,15.131,15.18,58256,0
2014-06-24,15.229,15.229,15.034,15.051,56509,0
2014-06-25,15.098,15.098,14.996,15.065,82679,0
2014-06-26,15.21,15.21,14.906,15.162,87734,0
2014-06-27,15.21,15.21,15.044,15.203,60675,0
2014-06-30,15.146,15.21,15.073,15.116,78517,0
2014-07-01,15.243,15.293,15.103,15.277,80992,0
2014-07-02,15.22,15.372,15.21,15.284,74426,0
2014-07-03,15.299,15.526,15.299,15.389,49630,0
2014-07-07,15.389,15.482,15.316,15.357,23829,0
2014-07-08,15.325,15.325,15.182,15.243,58371,0
2014-07-09,15.277,15.284,15.186,15.284,46622,0
2014-07-10,15.091,15.299,15.044,15.236,33353,0
2014-07-11,15.22,15.333,15.171,15.333,42681,0
2014-07-14,15.454,15.454,15.347,15.363,66549,0
2014-07-15,15.454,15.458,15.21,15.293,37893,0
2014-07-16,15.299,15.477,15.299,15.371,56660,0
2014-07-17,15.347,15.381,15.146,15.18,62407,0
2014-07-18,15.155,15.347,15.122,15.307,53232,0
2014-07-21,15.229,15.325,15.229,15.277,48362,0
2014-07-22,15.381,15.413,15.307,15.396,52139,0
2014-07-23,15.454,15.517,15.396,15.466,128702,0
2014-07-24,15.483,15.492,15.428,15.487,33819,0
2014-07-25,15.396,15.501,15.362,15.462,36831,0
2014-07-28,15.405,15.462,15.361,15.436,36260,0
2014-07-29,15.462,15.492,15.372,15.462,43228,0
2014-07-30,15.413,15.541,15.413,15.517,32181,0
2014-07-31,15.492,15.492,15.236,15.277,70081,0
2014-08-01,14.472,15.26,14.472,15.098,148014,0
2014-08-04,15.098,15.243,15.034,15.203,37908,0
2014-08-05,15.203,15.203,15.009,15.091,42353,0
2014-08-06,15.059,15.21,15.017,15.082,110252,0
2014-08-07,15.126,15.155,14.939,14.986,31086,0
2014-08-08,15.009,15.082,14.952,15.082,37912,0
2014-08-11,15.131,15.221,15.069,15.186,44784,0
2014-08-12,15.18,15.243,15.098,15.172,47596,0
2014-08-13,15.243,15.325,15.172,15.3,40856,0
2014-08-14,15.372,15.405,15.18,15.396,36568,0
2014-08-15,15.389,15.462,15.229,15.329,89625,0
2014-08-18,15.413,15.462,15.389,15.405,92716,0
2014-08-19,15.492,15.501,15.428,15.501,48407,0
2014-08-20,15.413,15.492,15.413,15.462,58482,0
2014-08-21,15.492,15.541,15.483,15.492,46917,0
2014-08-22,15.541,15.541,15.444,15.51,53277,0
2014-08-25,15.501,15.598,15.501,15.558,78220,0
2014-08-26,15.605,15.647,15.549,15.647,76551,0
2014-08-27,15.662,15.911,15.582,15.911,80618,0
2014-08-28,15.743,15.743,15.637,15.694,36827,0
2014-08-29,15.758,15.767,15.67,15.767,42300,0
2014-09-02,15.743,15.839,15.622,15.652,55258,0
2014-09-03,15.894,15.894,15.558,15.598,60418,0
2014-09-04,15.582,15.775,15.517,15.743,80785,0
2014-09-05,15.727,15.846,15.622,15.749,66348,0
2014-09-08,15.846,15.846,15.647,15.652,39565,0
2014-09-09,15.701,15.727,15.622,15.647,74723,0
2014-09-10,15.714,15.886,15.679,15.836,63999,0
2014-09-11,15.821,15.822,15.683,15.775,59468,0
2014-09-12,15.754,15.754,15.664,15.731,29517,0
2014-09-15,15.754,15.754,15.559,15.584,82241,0
2014-09-16,15.476,15.747,15.476,15.747,63723,0
2014-09-17,15.731,15.862,15.65,15.862,65446,0
2014-09-18,15.845,15.919,15.837,15.87,53095,0
2014-09-19,15.886,15.942,15.837,15.852,29028,0
2014-09-22,15.928,15.935,15.67,15.705,41540,0
2014-09-23,15.705,15.787,15.655,15.759,37793,0
2014-09-24,15.705,15.845,15.684,15.829,30337,0
2014-09-25,15.795,15.795,15.517,15.624,47257,0
2014-09-26,15.731,15.754,15.469,15.69,58234,0
2014-09-29,15.6,15.673,15.534,15.634,32091,0
2014-09-30,15.738,15.812,15.634,15.795,133041,0
2014-10-01,15.919,15.919,15.476,15.526,64092,0
2014-10-02,15.55,15.575,15.281,15.427,109918,0
2014-10-03,15.461,15.795,15.461,15.6,78548,0
2014-10-06,15.605,15.754,15.566,15.705,56373,0
2014-10-07,15.575,15.738,15.492,15.69,46806,0
2014-10-08,15.69,15.959,15.566,15.942,81388,0
2014-10-09,16.018,16.018,15.705,15.803,77482,0
2014-10-10,15.705,15.723,15.427,15.443,116857,0
2014-10-13,15.542,15.542,15.263,15.378,54651,0
2014-10-14,15.345,15.378,15.165,15.189,48841,0
2014-10-15,15.189,15.189,14.461,14.903,165253,0
2014-10-16,14.617,15.419,14.617,15.092,80626,0
2014-10-17,15.559,15.559,15.207,15.526,59835,0
2014-10-20,15.434,16.097,15.434,15.951,124501,0
2014-10-21,16.097,16.556,16.013,16.458,148779,0
2014-10-22,16.417,16.458,16.058,16.067,78009,0
2014-10-23,16.083,16.368,15.968,15.977,251487,0
2014-10-24,16.278,16.278,15.959,16.156,108198,0
2014-10-27,16.671,16.671,16.083,16.207,67525,0
2014-10-28,16.221,16.345,16.156,16.212,109542,0
2014-10-29,16.286,16.286,16.138,16.246,72086,0
2014-10-30,16.255,16.386,16.122,16.255,61393,0
2014-10-31,16.442,16.45,16.255,16.45,107282,0
2014-11-03,16.508,16.566,16.393,16.533,98290,0
2014-11-04,16.526,16.575,16.274,16.575,95180,0
2014-11-05,16.638,16.665,16.499,16.596,155446,0
2014-11-06,16.656,17.163,16.638,17.006,68599,0
2014-11-07,17.131,17.294,16.811,17.154,120660,0
2014-11-10,17.089,17.188,16.937,17,78890,0
2014-11-11,17.05,17.05,16.804,16.935,120560,0
2014-11-12,16.95,17.02,16.804,16.95,57148,0
2014-11-13,17.065,17.139,16.853,16.966,84132,0
2014-11-14,16.893,16.893,16.804,16.811,81312,0
2014-11-17,16.804,16.984,16.713,16.826,93038,0
2014-11-18,16.777,17.041,16.696,16.853,68869,0
2014-11-19,16.82,16.943,16.671,16.696,70480,0
2014-11-20,16.679,16.763,16.607,16.679,161798,0
2014-11-21,16.843,16.885,16.688,16.763,74973,0
2014-11-24,16.901,16.903,16.786,16.843,57403,0
2014-11-25,16.95,16.975,16.777,16.869,85843,0
2014-11-26,16.909,17.145,16.909,17.098,85524,0
2014-11-28,17.318,17.318,17.122,17.302,16056,0
2014-12-01,17.279,17.318,17.05,17.122,57602,0
2014-12-02,17.089,17.31,17,17.261,52909,0
2014-12-03,17.31,17.343,17.098,17.179,54807,0
2014-12-04,17.18,17.261,17.073,17.184,45172,0
2014-12-05,17.36,17.36,17.188,17.27,41962,0
2014-12-08,17.27,19.324,17.203,17.227,90701,0
2014-12-09,17.606,17.606,17.073,17.073,101297,0
2014-12-10,17.089,17.089,16.447,16.506,205485,0
2014-12-11,16.447,16.94,16.447,16.474,116337,0
2014-12-12,16.365,16.607,16.365,16.398,54990,0
2014-12-15,16.447,16.566,16.232,16.315,91298,0
2014-12-16,16.304,16.459,16.039,16.174,68436,0
2014-12-17,16.133,16.319,15.915,16.189,146421,0
2014-12-18,16.498,16.667,16.249,16.424,302183,0
2014-12-19,16.515,16.625,16.349,16.415,147829,0
2014-12-22,16.808,16.808,16.29,16.433,103085,0
2014-12-23,16.708,16.708,16.391,16.391,121452,0
2014-12-24,16.29,16.506,16.29,16.44,125084,0
2014-12-26,16.447,16.532,16.424,16.49,115930,0
2014-12-29,16.424,16.498,16.424,16.465,122640,0
2014-12-30,16.456,16.498,16.391,16.456,185123,0
2014-12-31,16.349,16.49,16.025,16.032,253670,0
2015-01-02,16.039,16.223,15.898,16.083,191107,0
2015-01-05,16.097,16.097,15.683,15.798,177855,0
2015-01-06,15.699,15.84,15.634,15.683,159948,0
2015-01-07,15.699,15.825,15.674,15.748,317124,0
2015-01-08,15.865,15.975,15.84,15.94,204413,0
2015-01-09,15.957,15.99,15.847,15.89,136579,0
2015-01-12,15.847,15.847,15.741,15.741,66320,0
2015-01-13,15.741,15.98,15.615,15.707,98897,0
2015-01-14,15.583,15.615,15.408,15.5,171537,0
2015-01-15,15.533,15.568,15.365,15.44,99987,0
2015-01-16,15.307,15.565,15.307,15.541,112392,0
2015-01-20,15.541,15.634,15.432,15.605,126337,0
2015-01-21,15.615,15.731,15.5,15.634,107216,0
2015-01-22,15.715,15.94,15.567,15.907,164129,0
2015-01-23,15.924,15.948,15.857,15.89,145661,0
2015-01-26,15.865,15.915,15.833,15.898,81388,0
2015-01-27,15.699,15.725,15.524,15.624,107869,0
2015-01-28,15.748,15.857,15.541,15.574,184453,0
2015-01-29,15.533,15.674,15.412,15.656,88216,0
2015-01-30,15.565,15.683,15.45,15.549,107016,0
2015-02-02,15.482,15.565,15.291,15.516,134708,0
2015-02-03,15.549,15.683,15.549,15.641,147901,0
2015-02-04,15.565,15.715,15.558,15.615,118383,0
2015-02-05,15.591,15.699,15.591,15.692,104591,0
2015-02-06,15.65,15.733,15.549,15.624,146166,0
2015-02-09,15.516,15.641,15.508,15.565,181433,0
2015-02-10,15.615,15.733,15.583,15.707,199712,0
2015-02-11,15.624,15.774,15.615,15.656,281007,0
2015-02-12,15.715,15.857,15.715,15.857,205866,0
2015-02-13,15.816,15.975,15.816,15.924,163451,0
2015-02-17,15.907,15.907,15.857,15.865,137467,0
2015-02-18,15.865,15.957,15.847,15.926,99937,0
2015-02-19,15.865,16.025,15.865,15.948,108768,0
2015-02-20,15.957,16.097,15.874,16.09,128466,0
2015-02-23,16.107,16.166,16.07,16.133,152837,0
2015-02-24,16.074,16.214,16.071,16.157,169848,0
2015-02-25,16.157,16.273,16.117,16.214,149437,0
2015-02-26,16.157,16.273,16.157,16.224,154570,0
2015-02-27,16.209,16.299,16.174,16.232,122465,0
2015-03-02,16.199,16.324,16.199,16.306,116470,0
2015-03-03,16.166,16.306,16.166,16.249,99661,0
2015-03-04,16.266,16.29,16.157,16.29,106504,0
2015-03-05,16.266,16.365,16.266,16.315,134240,0
2015-03-06,16.282,16.332,16.133,16.166,102542,0
2015-03-09,16.166,16.232,16.157,16.214,107583,0
2015-03-10,16.117,16.174,15.982,16.006,194396,0
2015-03-11,16.085,16.085,15.914,15.965,134153,0
2015-03-12,15.974,16.058,15.947,16.04,101381,0
2015-03-13,16.048,16.075,15.906,15.974,84523,0
2015-03-16,15.965,16.151,15.965,16.118,68256,0
2015-03-17,16.006,16.178,16.006,16.04,118591,0
2015-03-18,15.956,16.322,15.956,16.27,136983,0
2015-03-19,16.228,16.363,16.219,16.304,45032,0
2015-03-20,16.337,16.414,16.313,16.347,86882,0
2015-03-23,16.278,16.389,16.278,16.33,91950,0
2015-03-24,16.254,16.347,16.185,16.185,80163,0
2015-03-25,16.16,16.21,15.947,15.947,120597,0
2015-03-26,15.812,15.922,15.779,15.779,198401,0
2015-03-27,15.77,15.965,15.728,15.871,76036,0
2015-03-30,15.871,16.006,15.845,15.965,146059,0
2015-03-31,15.854,16.058,15.854,15.906,169030,0
2015-04-01,15.947,15.947,15.736,15.812,138635,0
2015-04-02,15.626,15.812,15.626,15.736,174706,0
2015-04-06,15.606,15.932,15.6,15.864,94779,0
2015-04-07,15.9,15.99,15.803,15.906,89322,0
2015-04-08,15.845,15.99,15.845,15.939,61536,0
2015-04-09,15.871,16.048,15.871,16.048,66176,0
2015-04-10,15.974,16.118,15.974,16.058,95607,0
2015-04-13,16.006,16.136,15.99,15.99,89827,0
2015-04-14,16.04,16.04,15.932,15.99,108573,0
2015-04-15,16.091,16.109,16.016,16.075,104430,0
2015-04-16,16.011,16.142,16.011,16.099,104586,0
2015-04-17,16.016,16.016,15.845,15.922,128024,0
2015-04-20,16.025,16.091,15.965,16.033,83755,0
2015-04-21,16.142,16.185,16.099,16.185,84730,0
2015-04-22,16.16,16.236,16.075,16.203,73030,0
2015-04-23,16.203,16.278,16.142,16.244,64836,0
2015-04-24,16.322,16.414,16.313,16.363,112332,0
2015-04-27,16.465,16.465,16.254,16.286,93835,0
2015-04-28,16.286,16.33,16.168,16.254,106750,0
2015-04-29,16.168,16.278,16.136,16.136,77097,0
2015-04-30,16.075,16.118,15.896,15.914,87237,0
2015-05-01,15.965,16.118,15.965,16.109,62597,0
2015-05-04,16.118,16.21,16.118,16.118,67902,0
2015-05-05,16.016,16.099,15.956,15.99,64601,0
2015-05-06,16.04,16.04,15.845,15.932,112047,0
2015-05-07,15.922,16.091,15.871,15.981,75639,0
2015-05-08,16.048,16.16,16.048,16.126,86411,0
2015-05-11,16.04,16.16,16.04,16.04,109986,0
2015-05-12,15.947,16.091,15.906,16.025,72813,0
2015-05-13,16.04,16.185,16.04,16.136,60003,0
2015-05-14,16.118,16.278,16.118,16.27,193567,0
2015-05-15,16.236,16.312,16.178,16.228,128216,0
2015-05-18,16.178,16.33,16.178,16.322,111204,0
2015-05-19,16.262,16.33,16.228,16.27,91928,0
2015-05-20,16.244,16.456,16.244,16.405,150068,0
2015-05-21,16.363,16.456,16.278,16.447,74267,0
2015-05-22,16.447,16.49,16.337,16.447,123424,0
2015-05-26,16.372,16.474,16.136,16.185,116070,0
2015-05-27,16.16,16.474,16.16,16.44,99849,0
2015-05-28,16.347,16.423,16.296,16.372,69248,0
2015-05-29,16.33,16.389,16.27,16.278,91598,0
2015-06-01,16.389,16.397,16.228,16.322,86252,0
2015-06-02,16.16,16.322,16.16,16.219,114807,0
2015-06-03,16.254,16.355,16.236,16.313,99259,0
2015-06-04,16.185,16.296,16.109,16.136,119535,0
2015-06-05,16.118,16.168,16.048,16.136,95133,0
2015-06-08,16.091,16.151,16.04,16.126,156905,0
2015-06-09,16.075,16.118,16.008,16.066,99862,0
2015-06-10,16.118,16.253,16.04,16.185,180661,0
2015-06-11,16.306,16.376,16.236,16.315,131542,0
2015-06-12,16.298,16.324,16.22,16.236,92347,0
2015-06-15,16.15,16.236,16.073,16.211,64804,0
2015-06-16,16.125,16.211,16.125,16.193,91999,0
2015-06-17,16.271,16.324,16.178,16.245,70244,0
2015-06-18,16.236,16.41,16.236,16.392,138405,0
2015-06-19,16.445,16.445,16.271,16.288,56127,0
2015-06-22,16.418,16.437,16.34,16.384,48141,0
2015-06-23,16.332,16.445,16.332,16.418,68490,0
2015-06-24,16.367,16.461,16.367,16.367,69783,0
2015-06-25,16.357,16.452,16.306,16.306,45941,0
2015-06-26,16.367,16.384,16.185,16.255,99175,0
2015-06-29,16.064,16.125,15.9,15.9,162012,0
2015-06-30,15.935,16.012,15.831,15.943,103805,0
2015-07-01,16.125,16.125,15.943,16.064,139792,0
2015-07-02,15.986,16.107,15.935,16.003,157499,0
2015-07-06,15.943,16.03,15.9,15.986,60407,0
2015-07-07,15.96,16.003,15.771,16.003,96512,0
2015-07-08,15.865,15.926,15.78,15.805,107391,0
2015-07-09,15.909,15.995,15.745,15.745,84246,0
2015-07-10,15.943,16.038,15.9,16.03,62373,0
2015-07-13,16.117,16.264,16.107,16.229,75798,0
2015-07-14,16.298,16.376,16.236,16.298,71496,0
2015-07-15,16.255,16.418,16.255,16.376,106087,0
2015-07-16,16.452,16.583,16.418,16.575,101026,0
2015-07-17,16.642,16.704,16.634,16.678,137710,0
2015-07-20,16.704,16.756,16.67,16.704,110863,0
2015-07-21,16.772,16.772,16.686,16.765,118386,0
2015-07-22,16.548,16.686,16.538,16.626,109009,0
2015-07-23,16.583,16.722,16.513,16.591,159351,0
2015-07-24,16.678,16.686,16.496,16.556,322866,0
2015-07-27,16.548,16.548,16.392,16.437,136321,0
2015-07-28,16.392,16.538,16.306,16.523,143497,0
2015-07-29,16.583,16.626,16.532,16.626,61565,0
2015-07-30,16.626,16.704,16.538,16.704,96861,0
2015-07-31,16.738,16.738,16.583,16.651,70128,0
2015-08-03,16.67,16.704,16.513,16.575,68745,0
2015-08-04,16.496,16.599,16.496,16.548,67814,0
2015-08-05,16.591,16.729,16.583,16.626,101374,0
2015-08-06,16.548,16.618,16.288,16.332,190363,0
2015-08-07,16.271,16.34,16.168,16.236,104729,0
2015-08-10,16.367,16.452,16.357,16.41,96744,0
2015-08-11,16.324,16.445,16.264,16.357,94844,0
2015-08-12,16.211,16.428,16.125,16.428,100215,0
2015-08-13,16.392,16.488,16.34,16.392,78345,0
2015-08-14,16.418,16.452,16.357,16.428,60407,0
2015-08-17,16.418,16.504,16.376,16.488,86445,0
2015-08-18,16.41,16.488,16.41,16.461,55084,0
2015-08-19,16.452,16.513,16.34,16.452,110168,0
2015-08-20,16.332,16.384,16.09,16.107,130767,0
2015-08-21,15.9,16.022,15.26,15.33,459421,0
2015-08-24,13.818,14.906,12.832,14.145,909702,0
2015-08-25,14.586,14.915,14.527,14.541,351218,0
2015-08-26,14.794,15.096,14.647,15.054,205178,0
2015-08-27,15.33,15.554,15.209,15.529,210151,0
2015-08-28,15.484,15.598,15.442,15.598,88761,0
2015-08-31,15.519,15.572,15.372,15.408,93504,0
2015-09-01,15.182,15.303,14.949,15,177634,0
2015-09-02,15.287,15.363,15.062,15.363,90841,0
2015-09-03,15.339,15.512,15.227,15.287,75104,0
2015-09-04,15.158,15.218,15.062,15.158,72907,0
2015-09-08,15.312,15.537,15.312,15.494,70475,0
2015-09-09,15.598,15.657,15.295,15.295,66887,0
2015-09-10,15.295,15.545,15.295,15.494,103906,0
2015-09-11,15.451,15.617,15.388,15.617,83284,0
2015-09-14,15.617,15.741,15.467,15.512,59795,0
2015-09-15,15.512,15.758,15.512,15.732,77383,0
2015-09-16,15.635,15.838,15.627,15.688,159532,0
2015-09-17,15.697,15.952,15.651,15.829,83920,0
2015-09-18,15.644,15.864,15.494,15.68,111535,0
2015-09-21,15.776,15.899,15.697,15.758,110514,0
2015-09-22,15.617,15.661,15.432,15.555,125832,0
2015-09-23,15.67,15.758,15.566,15.652,95459,0
2015-09-24,15.422,15.595,15.3,15.484,259412,0
2015-09-25,15.635,15.652,15.354,15.484,123788,0
2015-09-28,15.441,15.451,14.983,15.054,182977,0
2015-09-29,15.097,15.203,14.808,14.993,165203,0
2015-09-30,15.08,15.283,15.017,15.184,156806,0
2015-10-01,15.3,15.3,15.027,15.256,137745,0
2015-10-02,14.993,15.512,14.993,15.512,140014,0
2015-10-05,15.617,15.741,15.53,15.741,137749,0
2015-10-06,15.776,15.776,15.555,15.68,135589,0
2015-10-07,15.846,15.917,15.67,15.917,88274,0
2015-10-08,15.785,16.024,15.749,15.97,98373,0
2015-10-09,15.97,16.086,15.935,16.048,92245,0
2015-10-12,16.092,16.146,16.048,16.086,72926,0
2015-10-13,16.067,16.164,16.014,16.032,90771,0
2015-10-14,16.086,16.111,15.952,16.039,88501,0
2015-10-15,16.129,16.278,16.058,16.278,74773,0
2015-10-16,16.235,16.278,16.146,16.242,70236,0
2015-10-19,16.235,16.392,16.199,16.376,131797,0
2015-10-20,16.339,16.367,16.226,16.286,75783,0
2015-10-21,16.419,16.419,16.216,16.216,97579,0
2015-10-22,16.261,16.56,16.261,16.367,120613,0
2015-10-23,16.701,16.798,16.675,16.755,149660,0
2015-10-26,16.745,16.764,16.648,16.755,89977,0
2015-10-27,16.755,16.798,16.692,16.71,103138,0
2015-10-28,16.755,16.808,16.675,16.772,137632,0
2015-10-29,16.736,16.921,16.684,16.904,248146,0
2015-10-30,16.965,16.965,16.913,16.939,121521,0
2015-11-02,17.027,17.124,16.993,17.116,167395,0
2015-11-03,17.178,17.246,17.037,17.203,131050,0
2015-11-04,17.239,17.379,17.15,17.327,537026,0
2015-11-05,17.275,17.416,17.133,17.142,194818,0
2015-11-06,17.178,17.292,17.142,17.222,83170,0
2015-11-09,17.232,17.256,16.948,17.002,119708,0
2015-11-10,16.877,17.178,16.877,17.16,133888,0
2015-11-11,17.265,17.327,17.178,17.212,85098,0
2015-11-12,17.169,17.178,16.965,16.965,118342,0
2015-11-13,16.965,16.965,16.72,16.764,123450,0
2015-11-16,16.798,17.203,16.788,17.116,122882,0
2015-11-17,17.187,17.187,17.002,17.124,98487,0
2015-11-18,17.187,17.441,17.15,17.441,143758,0
2015-11-19,17.494,17.494,17.308,17.308,81239,0
2015-11-20,17.451,17.451,17.355,17.389,84757,0
2015-11-23,17.504,17.555,17.37,17.494,103820,0
2015-11-24,17.451,17.494,17.308,17.494,95310,0
2015-11-25,17.539,17.574,17.469,17.512,66262,0
2015-11-27,17.584,17.584,17.469,17.521,31429,0
2015-11-30,17.584,17.584,17.336,17.398,100302,0
2015-12-01,17.531,17.579,17.451,17.555,134219,0
2015-12-02,17.608,17.608,17.37,17.37,164759,0
2015-12-03,17.504,17.504,17.071,17.222,167318,0
2015-12-04,17.222,17.494,17.212,17.423,80106,0
2015-12-07,17.355,17.46,17.222,17.246,108359,0
2015-12-08,17.142,17.423,17.124,17.423,94090,0
2015-12-09,17.275,17.379,17.037,17.046,220460,0
2015-12-10,17.16,17.292,17.089,17.246,85211,0
2015-12-11,16.861,16.886,16.623,16.692,137518,0
2015-12-14,16.692,16.692,16.392,16.57,97151,0
2015-12-15,16.613,16.808,16.604,16.701,129462,0
2015-12-16,16.736,16.886,16.632,16.877,121293,0
2015-12-17,16.921,16.948,16.755,16.798,89296,0
2015-12-18,16.798,16.808,16.667,16.684,96897,0
2015-12-21,16.877,16.931,16.684,16.788,108472,0
2015-12-22,16.895,16.921,16.78,16.877,101530,0
2015-12-23,16.984,17.133,16.913,17.133,107905,0
2015-12-24,17.187,17.187,16.945,17.178,54841,0
2015-12-28,17.089,17.107,16.915,17.089,106664,0
2015-12-29,17.142,17.37,17.098,17.37,124123,0
2015-12-30,17.408,17.408,17.096,17.232,121599,0
2015-12-31,17.275,17.275,17.062,17.071,132628,0
2016-01-04,16.692,16.911,16.578,16.772,209560,0
2016-01-05,16.921,16.921,16.764,16.788,121443,0
2016-01-06,16.632,16.764,16.526,16.534,170835,0
2016-01-07,16.252,16.384,16.048,16.067,169216,0
2016-01-08,16.216,16.384,15.758,15.758,154399,0
2016-01-11,15.935,15.987,15.564,15.688,166742,0
2016-01-12,15.768,15.986,15.503,15.627,240518,0
2016-01-13,15.749,15.749,15.07,15.132,214372,0
2016-01-14,15.14,15.583,14.904,15.37,494263,0
2016-01-15,15.116,15.283,14.779,14.851,605424,0
2016-01-19,14.939,15.054,14.648,14.788,174847,0
2016-01-20,14.453,14.711,13.943,14.648,588860,0
2016-01-21,14.779,14.974,14.57,14.701,123246,0
2016-01-22,15.036,15.317,14.904,15.107,508802,0
2016-01-25,14.974,15.212,14.808,14.851,142077,0
2016-01-26,14.931,15.116,14.808,15.107,109821,0
2016-01-27,15.08,15.107,14.77,14.824,115427,0
2016-01-28,14.947,15.036,14.764,14.931,175135,0
2016-01-29,14.983,15.361,14.921,15.361,153741,0
2016-02-01,15.335,15.354,15.193,15.291,103208,0
2016-02-02,15.265,15.274,14.988,15.184,268087,0
2016-02-03,15.246,15.379,14.869,15.08,135451,0
2016-02-04,15.123,15.274,14.993,15.14,102760,0
2016-02-05,15.178,15.178,14.785,14.798,150090,0
2016-02-08,14.711,14.764,14.233,14.463,165888,0
2016-02-09,14.233,14.527,14.233,14.304,98258,0
2016-02-10,14.419,14.585,14.233,14.233,120378,0
2016-02-11,14.058,14.383,13.951,14.128,402557,0
2016-02-12,14.375,14.578,14.181,14.366,302645,0
2016-02-16,14.55,14.682,14.48,14.631,91897,0
2016-02-17,14.851,14.983,14.674,14.974,127110,0
2016-02-18,15.14,15.14,14.841,14.894,161250,0
2016-02-19,14.885,15.07,14.755,15.062,130077,0
2016-02-22,15.203,15.212,15.088,15.203,149271,0
2016-02-23,15.132,15.212,15.07,15.14,84820,0
2016-02-24,15.027,15.326,14.939,15.308,53501,0
2016-02-25,15.354,15.583,15.231,15.564,138254,0
2016-02-26,15.6,15.661,15.27,15.354,462859,0
2016-02-29,15.422,15.467,15.256,15.354,124545,0
2016-03-01,15.484,15.793,15.422,15.768,78320,0
2016-03-02,15.811,15.82,15.555,15.749,180160,0
2016-03-03,15.724,15.82,15.564,15.617,64004,0
2016-03-04,15.697,15.749,15.565,15.726,93797,0
2016-03-07,15.705,15.758,15.644,15.715,100649,0
2016-03-08,15.705,15.855,15.652,15.793,70069,0
2016-03-09,15.943,16.014,15.817,15.97,111293,0
2016-03-10,16.058,16.098,15.776,15.979,207000,0
2016-03-11,16.177,16.275,16.122,16.248,81044,0
2016-03-14,16.212,16.284,16.167,16.212,63083,0
2016-03-15,16.104,16.186,16.06,16.158,60233,0
2016-03-16,16.167,16.617,16.114,16.267,213744,0
2016-03-17,16.194,16.419,16.069,16.33,111348,0
2016-03-18,16.419,16.499,16.381,16.499,79833,0
2016-03-21,16.491,16.544,16.437,16.482,94852,0
2016-03-22,16.33,16.437,16.282,16.33,114999,0
2016-03-23,16.321,16.375,16.239,16.311,90338,0
2016-03-24,16.275,16.321,16.005,16.033,142612,0
2016-03-28,16.149,16.221,16.04,16.06,74966,0
2016-03-29,16.114,16.437,16.086,16.4,99038,0
2016-03-30,16.563,16.608,16.419,16.598,118929,0
2016-03-31,16.626,16.742,16.546,16.607,122284,0
2016-04-01,16.598,16.761,16.573,16.761,86506,0
2016-04-04,16.778,16.796,16.652,16.688,100770,0
2016-04-05,16.652,16.652,16.491,16.518,58858,0
2016-04-06,16.617,16.752,16.524,16.742,101127,0
2016-04-07,16.634,16.684,16.375,16.474,33247,0
2016-04-08,16.634,16.716,16.509,16.626,73997,0
2016-04-11,16.707,16.778,16.544,16.563,51435,0
2016-04-12,16.554,16.742,16.499,16.742,54815,0
2016-04-13,16.77,16.816,16.697,16.796,69082,0
2016-04-14,16.778,16.823,16.707,16.77,57291,0
2016-04-15,16.671,16.752,16.626,16.752,70742,0
2016-04-18,16.688,16.806,16.643,16.679,66160,0
2016-04-19,16.752,16.752,16.563,16.688,81877,0
2016-04-20,16.742,16.742,16.293,16.4,243481,0
2016-04-21,16.482,16.573,16.41,16.491,84553,0
2016-04-22,16.41,16.41,16.283,16.302,131136,0
2016-04-25,16.275,16.392,16.104,16.186,233291,0
2016-04-26,16.239,16.321,16.14,16.284,159785,0
2016-04-27,16.132,16.248,16.087,16.212,132437,0
2016-04-28,16.258,16.375,15.987,15.996,99474,0
2016-04-29,16.078,16.149,15.844,15.881,112467,0
2016-05-02,15.97,16.005,15.827,15.934,113174,0
2016-05-03,15.907,15.984,15.818,15.951,82219,0
2016-05-04,15.951,15.951,15.817,15.911,103458,0
2016-05-05,15.916,15.934,15.782,15.871,91459,0
2016-05-06,15.835,15.956,15.763,15.934,60170,0
2016-05-09,15.942,15.987,15.888,15.916,71301,0
2016-05-10,15.996,16.06,15.924,16.025,91499,0
2016-05-11,16.087,16.122,15.987,16.04,91624,0
2016-05-12,16.033,16.088,15.881,15.888,99737,0
2016-05-13,15.835,16.04,15.817,15.844,126361,0
2016-05-16,15.934,16.14,15.807,16.114,134623,0
2016-05-17,16.05,16.143,15.871,15.907,104531,0
2016-05-18,15.934,15.996,15.835,15.961,106748,0
2016-05-19,15.916,15.961,15.763,15.798,103268,0
2016-05-20,15.916,16.094,15.916,15.951,161702,0
2016-05-23,15.97,16.104,15.916,15.942,136384,0
2016-05-24,16.05,16.221,16.014,16.221,130636,0
2016-05-25,16.248,16.325,16.149,16.302,115137,0
2016-05-26,16.321,16.41,16.267,16.41,76999,0
2016-05-27,16.356,16.464,16.281,16.445,74733,0
2016-05-31,16.499,16.528,16.347,16.445,96616,0
2016-06-01,16.356,16.536,16.356,16.464,55372,0
2016-06-02,16.429,16.464,16.356,16.437,78599,0
2016-06-03,16.41,16.464,16.288,16.33,155798,0
2016-06-06,16.365,16.474,16.311,16.454,114851,0
2016-06-07,16.445,16.445,16.302,16.347,98916,0
2016-06-08,16.383,16.482,16.293,16.41,122257,0
2016-06-09,16.383,16.454,16.356,16.383,68067,0
2016-06-10,16.383,16.4,16.282,16.33,138705,0
2016-06-13,16.366,16.366,16.183,16.2,110810,0
2016-06-14,16.146,16.256,16.083,16.128,138808,0
2016-06-15,16.219,16.219,16.109,16.154,95265,0
2016-06-16,16.054,16.128,15.889,16.119,193421,0
2016-06-17,16.099,16.109,15.953,16.028,88878,0
2016-06-20,16.146,16.284,16.128,16.128,72622,0
2016-06-21,16.183,16.219,16.054,16.137,107298,0
2016-06-22,16.154,16.219,16.091,16.119,67683,0
2016-06-23,16.256,16.319,16.164,16.246,94685,0
2016-06-24,15.78,15.972,15.697,15.761,183456,0
2016-06-27,15.651,15.734,15.495,15.559,192687,0
2016-06-28,15.669,15.852,15.669,15.807,107140,0
2016-06-29,15.944,16.219,15.944,16.21,160070,0
2016-06-30,16.229,16.366,16.137,16.366,95996,0
2016-07-01,16.356,16.439,16.258,16.376,108561,0
2016-07-05,16.33,16.337,16.219,16.301,135989,0
2016-07-06,16.229,16.412,16.209,16.412,105237,0
2016-07-07,16.431,16.485,16.386,16.457,89783,0
2016-07-08,16.503,16.632,16.467,16.604,136128,0
2016-07-11,16.577,16.669,16.568,16.632,107021,0
2016-07-12,16.65,16.714,16.568,16.632,136223,0
2016-07-13,16.65,16.659,16.568,16.64,101727,0
2016-07-14,16.714,16.724,16.632,16.695,108432,0
2016-07-15,16.64,16.695,16.594,16.659,136419,0
2016-07-18,16.677,16.769,16.613,16.623,90802,0
2016-07-19,16.577,16.623,16.54,16.594,58125,0
2016-07-20,16.724,16.842,16.687,16.787,97762,0
2016-07-21,16.824,16.833,16.742,16.796,90485,0
2016-07-22,16.778,16.861,16.669,16.769,71742,0
2016-07-25,16.806,16.842,16.714,16.787,48784,0
2016-07-26,16.778,16.851,16.724,16.796,48880,0
2016-07-27,16.861,16.952,16.859,16.916,71154,0
2016-07-28,16.916,16.935,16.862,16.935,51104,0
2016-07-29,16.935,16.98,16.916,16.97,151667,0
2016-08-01,16.98,17.025,16.9,16.989,108760,0
2016-08-02,16.989,17.025,16.871,16.943,70808,0
2016-08-03,16.897,16.989,16.833,16.935,92305,0
2016-08-04,16.961,17.012,16.888,16.98,61170,0
2016-08-05,17.044,17.181,17.044,17.085,55924,0
2016-08-08,17.126,17.135,17.054,17.071,38737,0
2016-08-09,17.126,17.189,17.09,17.189,78185,0
2016-08-10,17.199,17.199,17.056,17.062,66324,0
2016-08-11,17.109,17.163,17.099,17.121,76904,0
2016-08-12,17.144,17.181,17.044,17.109,89346,0
2016-08-15,17.163,17.218,17.118,17.163,56754,0
2016-08-16,17.154,17.189,17.089,17.189,63037,0
2016-08-17,17.163,17.197,17.089,17.159,70796,0
2016-08-18,17.189,17.254,17.044,17.228,53360,0
2016-08-19,17.228,17.245,17.126,17.228,146562,0
2016-08-22,17.209,17.283,17.126,17.163,75157,0
2016-08-23,17.254,17.318,17.173,17.189,67874,0
2016-08-24,17.144,17.218,17.118,17.144,47209,0
2016-08-25,17.237,17.237,17.054,17.181,67729,0
2016-08-26,17.135,17.239,17.08,17.163,60738,0
2016-08-29,17.181,17.273,17.163,17.263,62623,0
2016-08-30,17.254,17.263,17.173,17.237,85870,0
2016-08-31,17.237,17.245,17.181,17.218,55811,0
2016-09-01,17.189,17.263,17.154,17.218,44667,0
2016-09-02,17.245,17.338,17.228,17.328,92751,0
2016-09-06,17.392,17.392,17.273,17.373,67673,0
2016-09-07,17.402,17.456,17.34,17.456,74378,0
2016-09-08,17.411,17.438,17.328,17.356,94511,0
2016-09-09,17.144,17.283,16.916,16.916,109312,0
2016-09-12,16.851,17.109,16.833,17.089,105339,0
2016-09-13,17.089,17.127,16.853,16.922,100905,0
2016-09-14,16.932,17.099,16.932,17.043,83438,0
2016-09-15,17.089,17.277,17.038,17.267,51490,0
2016-09-16,17.296,17.296,17.145,17.287,63044,0
2016-09-19,17.313,17.369,17.175,17.239,104769,0
2016-09-20,17.277,17.323,17.183,17.296,80280,0
2016-09-21,17.277,17.454,17.267,17.454,71805,0
2016-09-22,17.464,17.568,17.435,17.49,68457,0
2016-09-23,17.417,17.52,17.398,17.425,54593,0
2016-09-26,17.379,17.379,17.267,17.267,53289,0
2016-09-27,17.287,17.482,17.287,17.473,61812,0
2016-09-28,17.425,17.566,17.417,17.556,70270,0
2016-09-29,17.53,17.546,17.369,17.464,100997,0
2016-09-30,17.546,17.678,17.482,17.678,78465,0
2016-10-03,17.612,17.688,17.556,17.668,81194,0
2016-10-04,17.642,17.681,17.482,17.49,75186,0
2016-10-05,17.603,17.678,17.53,17.53,92862,0
2016-10-06,17.51,17.591,17.435,17.482,60854,0
2016-10-07,17.546,17.576,17.417,17.49,61098,0
2016-10-10,17.538,17.771,17.5,17.668,93168,0
2016-10-11,17.622,17.649,17.425,17.51,63772,0
2016-10-12,17.593,17.593,17.398,17.417,72212,0
2016-10-13,17.408,17.417,17.267,17.323,46538,0
2016-10-14,17.323,17.53,17.323,17.361,49627,0
2016-10-17,17.408,17.408,16.968,17.024,179889,0
2016-10-18,17.136,17.277,17.136,17.277,68115,0
2016-10-19,17.211,17.342,17.208,17.303,66912,0
2016-10-20,17.277,17.329,17.145,17.247,60326,0
2016-10-21,17.287,17.444,17.257,17.444,53493,0
2016-10-24,17.622,17.622,17.454,17.586,155611,0
2016-10-25,17.586,17.593,17.504,17.51,60694,0
2016-10-26,17.435,17.435,17.352,17.425,62968,0
2016-10-27,17.408,17.454,17.313,17.333,64818,0
2016-10-28,17.287,17.389,17.267,17.296,67356,0
2016-10-31,17.257,17.267,17.061,17.061,240987,0
2016-11-01,17.109,17.191,16.902,17.053,164459,0
2016-11-02,16.997,17.071,16.838,16.866,103465,0
2016-11-03,16.828,16.902,16.67,16.67,173725,0
2016-11-04,16.633,16.726,16.623,16.67,95224,0
2016-11-07,16.819,17.013,16.819,16.902,111319,0
2016-11-08,16.912,17.119,16.856,17.043,63658,0
2016-11-09,17.109,17.313,16.828,17.313,194314,0
2016-11-10,17.417,17.5,17.034,17.165,126230,0
2016-11-11,17.071,17.257,17.061,17.145,82649,0
2016-11-14,17.201,17.239,16.932,17.015,104002,0
2016-11-15,17.053,17.221,17.053,17.201,122590,0
2016-11-16,17.145,17.313,17.099,17.296,88111,0
2016-11-17,17.342,17.576,17.287,17.556,103532,0
2016-11-18,17.538,17.546,17.296,17.389,75488,0
2016-11-21,17.51,17.743,17.477,17.724,103685,0
2016-11-22,17.724,17.837,17.715,17.799,135137,0
2016-11-23,17.724,17.79,17.586,17.642,92999,0
2016-11-25,17.743,17.837,17.743,17.837,21823,0
2016-11-28,17.781,17.837,17.724,17.724,78848,0
2016-11-29,17.743,17.875,17.743,17.799,79094,0
2016-11-30,17.799,17.865,17.587,17.632,223142,0
2016-12-01,17.632,17.673,17.231,17.333,141276,0
2016-12-02,17.303,17.444,17.277,17.287,84949,0
2016-12-05,17.313,17.409,17.296,17.323,110294,0
2016-12-06,17.379,17.444,17.313,17.444,82548,0
2016-12-07,17.417,17.668,17.369,17.668,126123,0
2016-12-08,17.678,17.678,17.5,17.538,112520,0
2016-12-09,17.612,17.632,17.538,17.593,89222,0
2016-12-12,17.586,17.586,17.454,17.566,105936,0
2016-12-13,17.766,17.871,17.69,17.814,169255,0
2016-12-14,17.718,17.813,17.529,17.613,165337,0
2016-12-15,17.633,17.747,17.613,17.643,97829,0
2016-12-16,17.69,17.718,17.603,17.708,110786,0
2016-12-19,17.67,17.766,17.67,17.708,74627,0
2016-12-20,17.718,17.794,17.717,17.775,71017,0
2016-12-21,17.747,17.793,17.632,17.775,70658,0
2016-12-22,17.747,17.766,17.603,17.643,89262,0
2016-12-23,17.643,17.775,17.633,17.775,76820,0
2016-12-27,17.785,17.946,17.785,17.889,84717,0
2016-12-28,17.928,17.952,17.727,17.757,99884,0
2016-12-29,17.766,17.785,17.67,17.727,64088,0
2016-12-30,17.889,17.889,17.651,17.661,85149,0
2017-01-03,17.747,17.908,17.67,17.727,94611,0
2017-01-04,17.794,17.861,17.747,17.842,90857,0
2017-01-05,17.509,17.832,17.509,17.775,122855,0
2017-01-06,17.794,18.166,17.775,18.147,319551,0
2017-01-09,18.175,18.365,18.07,18.337,256482,0
2017-01-10,18.394,18.422,18.204,18.318,136318,0
2017-01-11,18.328,18.395,18.204,18.375,92506,0
2017-01-12,18.375,18.375,18.166,18.232,95304,0
2017-01-13,18.328,18.422,18.272,18.394,82384,0
2017-01-17,18.365,18.422,18.27,18.346,136254,0
2017-01-18,18.385,18.394,18.261,18.355,78947,0
2017-01-19,18.432,18.432,18.289,18.328,92498,0
2017-01-20,18.365,18.442,18.308,18.328,88965,0
2017-01-23,18.346,18.452,18.298,18.365,142688,0
2017-01-24,18.385,18.623,18.385,18.593,113046,0
2017-01-25,18.65,18.746,18.632,18.698,124341,0
2017-01-26,18.707,18.784,18.698,18.755,131083,0
2017-01-27,18.764,18.774,18.67,18.696,106961,0
2017-01-30,18.632,18.698,18.479,18.551,125178,0
2017-01-31,18.499,18.574,18.346,18.412,148948,0
2017-02-01,18.536,18.66,18.536,18.65,220767,0
2017-02-02,18.879,18.879,18.574,18.841,234674,0
2017-02-03,19.031,19.126,18.955,19.079,409522,0
2017-02-06,19.031,19.069,18.927,19.041,271835,0
2017-02-07,19.002,19.057,18.965,18.994,182960,0
2017-02-08,19.022,19.098,18.945,18.974,162861,0
2017-02-09,19.012,19.136,18.965,19.117,150631,0
2017-02-10,19.222,19.388,19.136,19.374,158536,0
2017-02-13,19.421,19.421,19.25,19.289,175643,0
2017-02-14,19.279,19.412,19.269,19.412,92489,0
2017-02-15,19.326,19.507,19.326,19.412,161828,0
2017-02-16,19.355,19.527,19.355,19.393,150949,0
2017-02-17,19.355,19.859,19.317,19.512,150371,0
2017-02-21,19.611,19.838,19.611,19.698,169955,0
2017-02-22,19.603,19.888,19.564,19.631,240873,0
2017-02-23,19.745,19.769,19.603,19.698,175873,0
2017-02-24,19.66,19.66,19.621,19.65,92827,0
2017-02-27,19.65,19.707,19.621,19.698,126642,0
2017-02-28,19.707,19.774,19.656,19.698,91646,0
2017-03-01,19.792,19.906,19.774,19.841,107105,0
2017-03-02,19.84,19.954,19.745,19.745,95971,0
2017-03-03,19.84,20.04,19.763,20.04,116896,0
2017-03-06,20.04,20.154,19.973,20.125,136378,0
2017-03-07,20.05,20.183,20.03,20.145,111445,0
2017-03-08,20.174,20.221,20.116,20.116,115407,0
2017-03-09,20.145,20.211,19.812,19.945,321070,0
2017-03-10,20.04,20.174,19.936,20.154,194001,0
2017-03-13,20.135,20.338,20.077,20.338,121588,0
2017-03-14,20.232,20.29,19.99,20.125,102163,0
2017-03-15,20.164,20.348,20.096,20.296,128275,0
2017-03-16,20.329,20.445,20.183,20.27,197344,0
2017-03-17,20.338,20.879,20.251,20.396,262337,0
2017-03-20,20.503,20.568,20.164,20.183,279488,0
2017-03-21,20.299,20.348,19.913,19.951,170208,0
2017-03-22,19.883,19.922,19.584,19.593,352214,0
2017-03-23,19.593,19.97,19.593,19.903,99635,0
2017-03-24,19.932,20.025,19.67,19.845,105171,0
2017-03-27,19.786,19.786,19.633,19.69,102763,0
2017-03-28,19.748,20.174,19.748,20.096,166093,0
2017-03-29,20.087,20.115,19.845,19.854,129673,0
2017-03-30,19.777,19.99,19.777,19.854,109886,0
2017-03-31,19.825,20.125,19.825,20.009,177202,0
2017-04-03,20.115,20.222,19.816,19.845,139164,0
2017-04-04,19.622,20.028,19.603,19.97,179718,0
2017-04-05,19.999,20.174,19.941,19.961,137918,0
2017-04-06,20.028,20.048,19.883,19.922,93576,0
2017-04-07,19.912,20.096,19.883,20.048,68877,0
2017-04-10,20.067,20.203,20.057,20.096,106068,0
2017-04-11,20.038,20.109,19.883,20.009,87017,0
2017-04-12,19.99,20.086,19.864,19.912,94441,0
2017-04-13,19.883,20.077,19.835,19.835,85524,0
2017-04-17,19.874,20.057,19.845,19.98,105072,0
2017-04-18,19.912,20.067,19.912,20.038,77664,0
2017-04-19,19.99,20.232,19.98,20.154,105006,0
2017-04-20,20.106,20.551,20.067,20.503,145669,0
2017-04-21,20.551,20.619,20.435,20.531,128187,0
2017-04-24,20.745,20.783,20.503,20.638,119249,0
2017-04-25,20.687,20.841,20.657,20.831,129787,0
2017-04-26,20.813,20.871,20.696,20.715,99093,0
2017-04-27,20.735,20.813,20.657,20.793,67384,0
2017-04-28,20.851,20.899,20.725,20.841,59409,0
2017-05-01,20.803,21.015,20.803,20.967,102098,0
2017-05-02,20.899,20.977,20.879,20.889,77104,0
2017-05-03,20.793,20.879,20.755,20.831,98111,0
2017-05-04,20.861,20.879,20.813,20.813,86696,0
2017-05-05,20.783,20.871,20.696,20.715,128486,0
2017-05-08,20.831,21.015,20.725,21.015,122807,0
2017-05-09,20.937,21.247,20.909,21.209,150487,0
2017-05-10,21.161,21.219,20.996,21.141,157495,0
2017-05-11,21.103,21.189,20.879,21.025,170182,0
2017-05-12,21.045,21.171,20.919,21.141,102957,0
2017-05-15,21.151,21.257,21.063,21.257,95304,0
2017-05-16,21.199,21.277,21.151,21.238,105895,0
2017-05-17,20.957,21.141,20.803,20.803,143053,0
2017-05-18,20.793,20.957,20.745,20.851,94882,0
2017-05-19,20.947,21.219,20.899,21.151,114836,0
2017-05-22,21.247,21.378,21.151,21.373,95196,0
2017-05-23,21.393,21.538,21.325,21.528,115918,0
2017-05-24,21.663,21.799,21.548,21.731,199400,0
2017-05-25,21.799,22.012,21.625,21.964,233280,0
2017-05-26,21.915,22.012,21.871,21.896,160808,0
2017-05-30,21.867,21.978,21.789,21.809,141415,0
2017-05-31,22.022,22.022,21.412,21.736,194196,0
2017-06-01,21.877,21.925,21.538,21.847,149258,0
2017-06-02,21.809,21.983,21.596,21.964,114236,0
2017-06-05,21.886,22.041,21.799,21.983,103636,0
2017-06-06,21.828,21.906,21.751,21.896,115299,0
2017-06-07,21.877,21.925,21.64,21.925,157534,0
2017-06-08,21.847,21.881,21.654,21.731,109817,0
2017-06-09,21.712,21.828,21.547,21.547,185641,0
2017-06-12,21.393,21.425,20.841,21.209,264313,0
2017-06-13,21.514,21.514,21.189,21.435,135963,0
2017-06-14,21.455,21.473,21.061,21.061,105421,0
2017-06-15,20.894,20.943,20.737,20.924,169155,0
2017-06-16,20.943,21.189,20.826,21.002,84821,0
2017-06-19,21.189,21.386,21.189,21.327,113810,0
2017-06-20,21.386,21.386,21.17,21.278,135555,0
2017-06-21,21.386,21.465,21.288,21.445,128403,0
2017-06-22,21.553,21.622,21.386,21.583,137323,0
2017-06-23,21.632,21.838,21.465,21.838,122315,0
2017-06-26,21.779,21.917,21.622,21.622,124577,0
2017-06-27,21.651,21.651,21.16,21.16,122840,0
2017-06-28,21.366,21.602,21.209,21.524,137721,0
2017-06-29,21.543,21.543,21.012,21.189,143107,0
2017-06-30,21.219,21.425,21.16,21.347,88019,0
2017-07-03,21.474,21.474,21.14,21.15,61127,0
2017-07-05,21.081,21.386,20.953,21.248,195038,0
2017-07-06,21.248,21.292,20.993,21.012,112571,0
2017-07-07,21.071,21.229,21.042,21.17,72837,0
2017-07-10,21.16,21.386,21.14,21.347,74571,0
2017-07-11,21.268,21.386,21.209,21.337,74795,0
2017-07-12,21.504,21.671,21.504,21.622,94883,0
2017-07-13,21.602,21.729,21.592,21.632,74986,0
2017-07-14,21.838,21.976,21.73,21.966,95556,0
2017-07-17,21.917,21.933,21.779,21.779,73386,0
2017-07-18,21.838,22.084,21.817,22.074,75900,0
2017-07-19,22.104,22.133,22.015,22.035,91070,0
2017-07-20,22.084,22.123,22.003,22.113,63515,0
2017-07-21,21.995,22.182,21.977,22.172,59947,0
2017-07-24,22.202,22.32,22.115,22.271,60679,0
2017-07-25,22.241,22.32,22.183,22.231,81598,0
2017-07-26,22.32,22.349,22.222,22.32,100048,0
2017-07-27,22.389,22.389,21.927,22.084,141478,0
2017-07-28,21.907,21.995,21.887,21.897,101383,0
2017-07-31,22.015,22.103,21.779,21.789,103611,0
2017-08-01,21.828,21.877,21.72,21.779,133987,0
2017-08-02,21.877,22.123,21.651,21.701,110876,0
2017-08-03,21.779,21.818,21.573,21.632,93751,0
2017-08-04,21.622,21.691,21.607,21.671,54360,0
2017-08-07,21.681,21.868,21.681,21.809,84808,0
2017-08-08,21.848,21.946,21.799,21.927,66126,0
2017-08-09,21.809,21.873,21.563,21.691,107190,0
2017-08-10,21.553,21.602,20.806,20.825,227022,0
2017-08-11,20.776,21.119,19.252,21.032,429654,0
2017-08-14,21.111,21.356,21.111,21.317,92487,0
2017-08-15,21.366,21.366,21.17,21.278,107159,0
2017-08-16,21.386,21.504,21.258,21.465,94619,0
2017-08-17,21.337,21.366,21.071,21.081,95973,0
2017-08-18,21.042,21.17,20.934,21.042,85527,0
2017-08-21,21.042,21.14,20.865,21.042,63984,0
2017-08-22,21.081,21.307,21.081,21.297,62243,0
2017-08-23,21.238,21.267,21.12,21.199,57776,0
2017-08-24,21.229,21.257,21.061,21.209,40043,0
2017-08-25,21.278,21.327,21.071,21.14,66112,0
2017-08-28,21.258,21.258,21.12,21.248,54847,0
2017-08-29,21.13,21.386,21.022,21.356,84233,0
2017-08-30,21.337,21.622,21.268,21.612,131089,0
2017-08-31,21.632,21.72,21.553,21.651,86052,0
2017-09-01,21.71,21.774,21.504,21.759,82004,0
2017-09-05,21.75,21.75,21.435,21.484,105077,0
2017-09-06,21.573,21.632,21.435,21.504,82921,0
2017-09-07,21.602,21.69,21.514,21.524,95859,0
2017-09-08,21.533,21.621,21.415,21.455,141996,0
2017-09-11,21.651,21.759,21.563,21.602,97506,0
2017-09-12,21.651,21.74,21.553,21.701,123028,0
2017-09-13,21.75,21.759,21.642,21.73,109234,0
2017-09-14,21.78,21.78,21.5,21.545,89926,0
2017-09-15,21.58,21.7806,21.57,21.67,85208,0
2017-09-18,21.7,21.75,21.55,21.6,96692,0
2017-09-19,21.55,21.72,21.52,21.69,87253,0
2017-09-20,21.62,21.82,21.5998,21.78,112980,0
2017-09-21,21.84,21.84,21.55,21.55,100669,0
2017-09-22,21.5,21.67,21.5,21.53,63476,0
2017-09-25,21.55,21.6,21.33,21.42,121376,0
2017-09-26,21.61,21.64,21.49,21.56,120186,0
2017-09-27,21.62,21.76,21.62,21.69,133063,0
2017-09-28,21.69,21.87,21.6606,21.85,116394,0
2017-09-29,21.85,22.15,21.72,22.13,139617,0
2017-10-02,22.31,22.34,21.98,22.21,163298,0
2017-10-03,22.27,22.34,22.21,22.3,115577,0
2017-10-04,22.39,22.39,22.09,22.28,86783,0
2017-10-05,22.39,22.49,22.3,22.49,116891,0
2017-10-06,22.59,22.72,22.47,22.61,126534,0
2017-10-09,22.73,22.74,22.58,22.73,150568,0
2017-10-10,22.76,22.79,22.63,22.79,76387,0
2017-10-11,22.85,22.91,22.74,22.83,93590,0
2017-10-12,22.8,22.9,22.7864,22.9,74796,0
2017-10-13,22.86,23,22.8541,23,69938,0
2017-10-16,23,23.06,22.89,23.05,80811,0
2017-10-17,23.08,23.23,23.02,23.23,92863,0
2017-10-18,23.26,23.29,23.151,23.22,88371,0
2017-10-19,23.37,23.37,23.03,23.11,84152,0
2017-10-20,23.3,23.33,23.05,23.23,89302,0
2017-10-23,23.2,23.2,22.9,22.99,118976,0
2017-10-24,23.13,23.13,22.96,23.03,82761,0
2017-10-25,23.09,23.09,22.781,22.85,76286,0
2017-10-26,22.86,22.91,22.74,22.74,94244,0
2017-10-27,23.05,23.36,22.96,23.31,126175,0
2017-10-30,23.345,23.43,23.3101,23.42,79647,0
2017-10-31,23.46,23.65,23.405,23.59,116596,0
2017-11-01,23.66,23.66,23.53,23.57,109119,0
2017-11-02,23.5,23.78,23.5,23.77,195684,0
2017-11-03,23.8,23.9145,23.75,23.86,100559,0
2017-11-06,23.85,23.92,23.76,23.9,64108,0
2017-11-07,23.82,23.92,23.82,23.92,72968,0
2017-11-08,23.83,23.94,23.82,23.935,63724,0
2017-11-09,23.8,23.9046,23.54,23.87,122541,0
2017-11-10,23.69,23.93,23.69,23.87,106291,0
