Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.734,11.916,11.734,11.91,98776,0
2005-02-28,11.82,11.886,11.815,11.882,118531,0
2005-03-01,11.964,12.005,11.882,11.993,127481,0
2005-03-02,11.952,12.076,11.904,12.076,125289,0
2005-03-03,11.986,11.986,11.787,11.904,150951,0
2005-03-04,11.868,11.98,11.787,11.904,196033,0
2005-03-07,11.904,11.922,11.787,11.882,125289,0
2005-03-08,11.882,11.934,11.855,11.904,182864,0
2005-03-09,11.874,11.922,11.787,11.855,145549,0
2005-03-10,11.844,11.886,11.728,11.738,139974,0
2005-03-11,11.734,11.815,11.589,11.637,127313,0
2005-03-14,11.625,11.72,11.584,11.637,138121,0
2005-03-15,11.652,11.728,11.602,11.687,138792,0
2005-03-16,11.656,11.687,11.531,11.609,121912,0
2005-03-17,11.561,11.609,11.436,11.46,114987,0
2005-03-18,11.46,11.525,11.317,11.366,161933,0
2005-03-21,11.342,11.359,11.105,11.128,176108,0
2005-03-22,11.116,11.371,11.116,11.205,114652,0
2005-03-23,11.116,11.223,11.077,11.086,217307,0
2005-03-24,11.134,11.23,11.077,11.212,148927,0
2005-03-28,11.24,11.359,11.205,11.306,166657,0
2005-03-29,11.311,11.376,11.134,11.199,88982,0
2005-03-30,11.199,11.269,11.169,11.24,111105,0
2005-03-31,11.296,11.342,11.205,11.24,97764,0
2005-04-01,11.265,11.296,11.134,11.205,65346,0
2005-04-04,11.212,11.217,11.047,11.077,145549,0
2005-04-05,11.035,11.169,11.028,11.047,95228,0
2005-04-06,11.077,11.158,11.047,11.086,122413,0
2005-04-07,11.086,11.212,11.086,11.153,85100,0
2005-04-08,11.193,11.234,11.169,11.193,90165,0
2005-04-11,11.193,11.246,11.134,11.188,88817,0
2005-04-12,11.147,11.311,11.092,11.296,140650,0
2005-04-13,11.281,11.281,11.105,11.193,115158,0
2005-04-14,11.086,11.147,10.737,10.838,206337,0
2005-04-15,10.778,10.862,10.489,10.512,306968,0
2005-04-18,10.394,10.512,10.311,10.412,206165,0
2005-04-19,10.47,10.659,10.405,10.583,151458,0
2005-04-20,10.589,10.659,10.47,10.548,135080,0
2005-04-21,10.571,10.707,10.53,10.677,133390,0
2005-04-22,10.65,10.755,10.637,10.755,154328,0
2005-04-25,10.755,10.95,10.737,10.927,148079,0
2005-04-26,10.844,11.134,10.838,11.055,204818,0
2005-04-27,11.055,11.069,10.872,11.061,104856,0
2005-04-28,11.134,11.134,10.815,10.815,141330,0
2005-04-29,10.866,10.906,10.808,10.906,94216,0
2005-05-02,10.92,10.974,10.778,10.866,102155,0
2005-05-03,10.838,10.897,10.719,10.88,122589,0
2005-05-04,10.945,11.047,10.862,11.047,140821,0
2005-05-05,10.956,11.04,10.927,10.974,94897,0
2005-05-06,11.014,11.014,10.866,10.914,95739,0
2005-05-09,10.92,10.927,10.85,10.85,105195,0
2005-05-10,10.808,10.808,10.659,10.659,175942,0
2005-05-11,10.778,10.778,10.602,10.719,122413,0
2005-05-12,10.719,10.755,10.512,10.612,114142,0
2005-05-13,10.63,10.677,10.548,10.65,92358,0
2005-05-16,10.643,10.728,10.571,10.728,134235,0
2005-05-17,10.702,10.751,10.612,10.751,131704,0
2005-05-18,10.773,10.897,10.761,10.862,134064,0
2005-05-19,10.85,10.939,10.82,10.939,123769,0
2005-05-20,10.974,11.035,10.88,11.035,116338,0
2005-05-23,10.956,11.193,10.956,11.116,135754,0
2005-05-24,11.116,11.182,11.051,11.182,171888,0
2005-05-25,11.253,11.253,11.055,11.105,151799,0
2005-05-26,11.223,11.269,11.092,11.205,118193,0
2005-05-27,11.205,11.281,11.188,11.281,102661,0
2005-05-31,11.289,11.306,11.193,11.296,164800,0
2005-06-01,11.296,11.412,11.276,11.3,169693,0
2005-06-02,11.182,11.193,11.082,11.153,96245,0
2005-06-03,11.153,11.162,11.047,11.134,125118,0
2005-06-06,11.134,11.134,11.047,11.11,101479,0
2005-06-07,11.098,11.158,11.04,11.051,163784,0
2005-06-08,11.077,11.105,11.014,11.014,139805,0
2005-06-09,11.014,11.134,10.999,11.134,124104,0
2005-06-10,11.128,11.162,11.082,11.128,136096,0
2005-06-13,11.069,11.24,11.069,11.223,159392,0
2005-06-14,11.24,11.24,11.169,11.175,116845,0
2005-06-15,11.253,11.289,11.175,11.193,153991,0
2005-06-16,11.193,11.281,11.134,11.26,120899,0
2005-06-17,11.24,11.265,11.199,11.23,151458,0
2005-06-20,11.182,11.234,11.116,11.147,158380,0
2005-06-21,11.147,11.188,11.105,11.128,110934,0
2005-06-22,11.123,11.217,11.086,11.153,136937,0
2005-06-23,11.182,11.182,11.086,11.116,125957,0
2005-06-24,11.077,11.139,11.021,11.077,123432,0
2005-06-27,11.082,11.105,11.028,11.047,120899,0
2005-06-28,11.047,11.175,11.047,11.134,125957,0
2005-06-29,11.105,11.217,11.105,11.175,132378,0
2005-06-30,11.147,11.217,11.139,11.182,106543,0
2005-07-01,11.217,11.253,11.182,11.24,97427,0
2005-07-05,11.223,11.366,11.223,11.324,77335,0
2005-07-06,11.317,11.389,11.26,11.342,129341,0
2005-07-07,11.311,11.407,11.234,11.311,91181,0
2005-07-08,11.342,11.573,11.317,11.5,86285,0
2005-07-11,11.637,11.68,11.554,11.665,114313,0
2005-07-12,11.561,11.828,11.561,11.752,116000,0
2005-07-13,11.841,11.841,11.702,11.738,86790,0
2005-07-14,11.697,11.934,11.697,11.874,121068,0
2005-07-15,11.787,11.898,11.738,11.815,110088,0
2005-07-18,11.815,11.98,11.702,11.774,133057,0
2005-07-19,11.787,11.904,11.697,11.898,179318,0
2005-07-20,11.804,11.898,11.766,11.792,129170,0
2005-07-21,11.774,11.841,11.702,11.702,129170,0
2005-07-22,11.687,11.762,11.609,11.625,150443,0
2005-07-25,11.665,11.766,11.656,11.728,146226,0
2005-07-26,11.665,11.815,11.656,11.697,123602,0
2005-07-27,11.673,11.841,11.673,11.841,117860,0
2005-07-28,11.841,11.964,11.804,11.904,143183,0
2005-07-29,11.922,11.964,11.874,11.934,131200,0
2005-08-01,11.964,11.98,11.787,11.874,146058,0
2005-08-02,11.874,11.993,11.844,11.97,167501,0
2005-08-03,11.98,12.04,11.904,11.98,130860,0
2005-08-04,11.893,12.02,11.893,11.952,95739,0
2005-08-05,11.904,11.945,11.804,11.928,79701,0
2005-08-08,11.928,11.934,11.787,11.815,109754,0
2005-08-09,11.804,11.928,11.804,11.844,109582,0
2005-08-10,11.904,11.934,11.868,11.904,146897,0
2005-08-11,11.928,11.934,11.898,11.934,122413,0
2005-08-12,11.986,11.986,11.868,11.934,64504,0
2005-08-15,11.904,11.993,11.874,11.964,94897,0
2005-08-16,11.934,12.012,11.904,11.945,131364,0
2005-08-17,11.934,11.98,11.85,11.91,100636,0
2005-08-18,11.957,11.957,11.844,11.874,98610,0
2005-08-19,11.904,11.94,11.844,11.928,106881,0
2005-08-22,11.97,11.97,11.828,11.828,114819,0
2005-08-23,11.874,11.904,11.787,11.855,144197,0
2005-08-24,11.834,11.922,11.738,11.844,139805,0
2005-08-25,11.874,11.976,11.82,11.952,105870,0
2005-08-26,11.993,11.999,11.863,11.928,106715,0
2005-08-29,12.052,12.07,11.922,12.052,133390,0
2005-08-30,12.02,12.107,11.976,12.04,142170,0
2005-08-31,12.052,12.128,12.02,12.111,162434,0
2005-09-01,11.882,11.934,11.844,11.916,144705,0
2005-09-02,11.882,11.928,11.855,11.922,95228,0
2005-09-06,11.922,11.98,11.874,11.98,95568,0
2005-09-07,11.922,11.976,11.898,11.945,102496,0
2005-09-08,11.952,11.976,11.863,11.904,91351,0
2005-09-09,11.904,12.047,11.904,11.98,121912,0
2005-09-12,11.964,12.04,11.91,11.934,126637,0
2005-09-13,11.893,11.952,11.863,11.928,111272,0
2005-09-14,11.904,11.97,11.868,11.928,112961,0
2005-09-15,11.993,11.993,11.863,11.916,92698,0
2005-09-16,11.898,11.993,11.874,11.934,93374,0
2005-09-19,11.863,11.922,11.787,11.844,125118,0
2005-09-20,11.815,11.898,11.697,11.756,119210,0
2005-09-21,11.834,11.844,11.707,11.841,118869,0
2005-09-22,11.766,11.844,11.707,11.792,102496,0
2005-09-23,11.728,11.874,11.728,11.844,126976,0
2005-09-26,11.728,11.844,11.702,11.72,147070,0
2005-09-27,11.714,11.743,11.619,11.644,106378,0
2005-09-28,11.665,11.734,11.66,11.714,91181,0
2005-09-29,11.68,11.752,11.673,11.738,80205,0
2005-09-30,11.714,11.779,11.697,11.774,64670,0
2005-10-03,11.787,11.828,11.734,11.828,91351,0
2005-10-04,11.82,11.957,11.779,11.779,118193,0
2005-10-05,11.868,11.868,11.68,11.762,111611,0
2005-10-06,11.774,11.774,11.407,11.597,116673,0
2005-10-07,11.589,11.774,11.567,11.774,82400,0
2005-10-10,11.665,11.72,11.597,11.614,102661,0
2005-10-11,11.609,11.697,11.496,11.518,103334,0
2005-10-12,11.436,11.602,11.407,11.431,99621,0
2005-10-13,11.49,11.531,11.407,11.443,101479,0
2005-10-14,11.431,11.447,11.324,11.424,104345,0
2005-10-17,11.431,11.584,11.431,11.578,112791,0
2005-10-18,11.548,11.584,11.466,11.525,98270,0
2005-10-19,11.584,11.631,11.4,11.609,141330,0
2005-10-20,11.518,11.68,11.518,11.609,75813,0
2005-10-21,11.673,11.673,11.554,11.609,103166,0
2005-10-24,11.548,11.728,11.548,11.714,112791,0
2005-10-25,11.714,11.774,11.614,11.656,84931,0
2005-10-26,11.743,11.809,11.665,11.787,62309,0
2005-10-27,11.687,11.804,11.687,11.734,69057,0
2005-10-28,11.734,11.756,11.656,11.707,87801,0
2005-10-31,11.68,11.844,11.68,11.752,117352,0
2005-11-01,11.728,11.743,11.644,11.743,86285,0
2005-11-02,11.774,11.868,11.691,11.828,153484,0
2005-11-03,11.85,11.986,11.85,11.952,93204,0
2005-11-04,11.904,12.017,11.874,11.964,128835,0
2005-11-07,11.874,12.017,11.874,11.934,115667,0
2005-11-08,11.94,12.04,11.874,12.017,84090,0
2005-11-09,11.964,12.04,11.928,11.964,76825,0
2005-11-10,11.904,12.135,11.904,12.07,88644,0
2005-11-11,12.088,12.225,12.076,12.123,58930,0
2005-11-14,12.214,12.214,12.092,12.141,94216,0
2005-11-15,11.993,12.195,11.97,12.07,132209,0
2005-11-16,11.934,12.076,11.898,11.922,141663,0
2005-11-17,11.904,12.07,11.904,11.986,141496,0
2005-11-18,11.94,12.141,11.94,12.119,122076,0
2005-11-21,12.199,12.229,11.999,12.171,172395,0
2005-11-22,12.32,12.32,12.141,12.195,149773,0
2005-11-23,12.141,12.295,12.141,12.229,134064,0
2005-11-25,12.199,12.295,12.195,12.277,62472,0
2005-11-28,12.341,12.341,12.199,12.261,170374,0
2005-11-29,12.288,12.33,12.199,12.206,105870,0
2005-11-30,12.288,12.302,12.219,12.261,95228,0
2005-12-01,12.347,12.42,12.261,12.394,134409,0
2005-12-02,12.195,12.312,12.099,12.188,147911,0
2005-12-05,12.111,12.164,12.017,12.04,94555,0
2005-12-06,12.099,12.159,12.012,12.052,104015,0
2005-12-07,12.052,12.107,11.934,11.94,79355,0
2005-12-08,11.993,12.111,11.844,11.97,97764,0
2005-12-09,11.945,12.076,11.934,12.017,72266,0
2005-12-12,11.993,12.02,11.904,12.017,93037,0
2005-12-13,11.916,12.02,11.886,11.98,101649,0
2005-12-14,11.934,12.07,11.922,12.005,106207,0
2005-12-15,11.945,12.02,11.934,11.964,77502,0
2005-12-16,12.017,12.047,11.85,11.904,79865,0
2005-12-19,11.945,11.952,11.792,11.815,84426,0
2005-12-20,11.841,11.916,11.787,11.844,99283,0
2005-12-21,11.904,12.017,11.844,11.952,86452,0
2005-12-22,11.957,12.017,11.893,12.012,37148,0
2005-12-23,12.02,12.07,11.94,12.012,73284,0
2005-12-27,12.005,12.076,11.855,11.874,106881,0
2005-12-28,11.993,11.993,11.863,11.904,89999,0
2005-12-29,11.882,11.986,11.882,11.886,69229,0
2005-12-30,11.886,11.922,11.85,11.893,76658,0
2006-01-03,11.952,11.986,11.815,11.934,176282,0
2006-01-04,11.964,12.076,11.91,12.047,164628,0
2006-01-05,11.993,12.076,11.952,11.999,67374,0
2006-01-06,12.028,12.058,11.964,12.047,107559,0
2006-01-09,11.976,12.058,11.976,12.033,122755,0
2006-01-10,12.033,12.07,11.976,12.047,71423,0
2006-01-11,12.082,12.111,12.012,12.082,81894,0
2006-01-12,12.028,12.088,12.028,12.047,85606,0
2006-01-13,12.052,12.188,11.993,12.164,131704,0
2006-01-17,12.141,12.153,12.04,12.111,94555,0
2006-01-18,12.052,12.099,11.97,12.047,82908,0
2006-01-19,12.02,12.239,12.005,12.235,103671,0
2006-01-20,12.326,12.326,12.02,12.058,108064,0
2006-01-23,12.063,12.088,11.993,12.047,86959,0
2006-01-24,12.092,12.235,12.047,12.111,127141,0
2006-01-25,12.199,12.239,12.148,12.171,83073,0
2006-01-26,12.206,12.288,12.206,12.267,79701,0
2006-01-27,12.326,12.43,12.229,12.377,130356,0
2006-01-30,12.354,12.377,12.261,12.277,96752,0
2006-01-31,12.267,12.32,12.199,12.277,116168,0
2006-02-01,12.377,12.377,12.239,12.335,140821,0
2006-02-02,12.206,12.261,12.135,12.171,116168,0
2006-02-03,12.175,12.261,12.088,12.128,81894,0
2006-02-06,12.247,12.247,12.135,12.195,89321,0
2006-02-07,12.175,12.254,12.141,12.164,69566,0
2006-02-08,12.188,12.261,12.148,12.225,97088,0
2006-02-09,12.261,12.347,12.171,12.261,102322,0
2006-02-10,12.261,12.347,12.195,12.347,122413,0
2006-02-13,12.341,12.436,12.199,12.277,170538,0
2006-02-14,12.195,12.549,12.195,12.515,123432,0
2006-02-15,12.515,12.543,12.302,12.473,104345,0
2006-02-16,12.467,12.543,12.409,12.543,121068,0
2006-02-17,12.495,12.609,12.455,12.609,94555,0
2006-02-21,12.467,12.627,12.455,12.484,134235,0
2006-02-22,12.495,12.675,12.495,12.615,143355,0
2006-02-23,12.526,12.585,12.45,12.495,95061,0
2006-02-24,12.45,12.522,12.425,12.467,102496,0
2006-02-27,12.436,12.675,12.436,12.661,125625,0
2006-02-28,12.744,12.744,12.484,12.604,115158,0
2006-03-01,12.455,12.675,12.455,12.65,112452,0
2006-03-02,12.302,12.508,12.288,12.508,118531,0
2006-03-03,12.436,12.543,12.42,12.501,89999,0
2006-03-06,12.615,12.615,12.32,12.416,60279,0
2006-03-07,12.326,12.436,12.32,12.383,92024,0
2006-03-08,12.383,12.416,12.307,12.402,83751,0
2006-03-09,12.436,12.495,12.288,12.288,124615,0
2006-03-10,12.377,12.436,12.182,12.225,215283,0
2006-03-13,12.148,12.261,12.148,12.239,82568,0
2006-03-14,12.254,12.32,12.182,12.307,143694,0
2006-03-15,12.32,12.341,12.229,12.32,107724,0
2006-03-16,12.32,12.361,12.199,12.312,125289,0
2006-03-17,12.267,12.32,12.225,12.277,123095,0
2006-03-20,12.261,12.33,12.239,12.239,111944,0
2006-03-21,12.277,12.288,12.148,12.239,92868,0
2006-03-22,12.171,12.302,12.171,12.235,79531,0
2006-03-23,12.199,12.277,12.175,12.254,71594,0
2006-03-24,12.247,12.302,12.171,12.214,136263,0
2006-03-27,12.199,12.247,12.182,12.247,109421,0
2006-03-28,12.394,12.394,12.199,12.229,155007,0
2006-03-29,12.277,12.409,12.225,12.409,126637,0
2006-03-30,12.43,12.436,12.341,12.402,95568,0
2006-03-31,12.32,12.377,12.307,12.369,121574,0
2006-04-03,12.377,12.436,12.33,12.377,109247,0
2006-04-04,12.347,12.508,12.335,12.478,110426,0
2006-04-05,12.526,12.569,12.42,12.543,99790,0
2006-04-06,12.501,12.543,12.436,12.491,90844,0
2006-04-07,12.549,12.578,12.387,12.467,99963,0
2006-04-10,12.467,12.478,12.377,12.478,111944,0
2006-04-11,12.473,12.543,12.33,12.341,83246,0
2006-04-12,12.261,12.409,12.261,12.347,84090,0
2006-04-13,12.33,12.436,12.302,12.394,93037,0
2006-04-17,12.354,12.436,12.288,12.326,109421,0
2006-04-18,12.288,12.585,12.261,12.585,109421,0
2006-04-19,12.585,12.656,12.549,12.615,79701,0
2006-04-20,12.615,12.656,12.556,12.604,79355,0
2006-04-21,12.615,12.668,12.532,12.585,90502,0
2006-04-24,12.585,12.615,12.45,12.522,121403,0
2006-04-25,12.578,12.596,12.326,12.436,109754,0
2006-04-26,12.455,12.638,12.455,12.549,78854,0
2006-04-27,12.43,12.645,12.302,12.556,83246,0
2006-04-28,12.526,12.632,12.526,12.585,88308,0
2006-05-01,12.591,12.645,12.425,12.522,98948,0
2006-05-02,12.668,12.703,12.543,12.627,102999,0
2006-05-03,12.632,12.703,12.556,12.697,77502,0
2006-05-04,12.733,12.841,12.71,12.816,140148,0
2006-05-05,12.779,12.953,12.779,12.9,63823,0
2006-05-08,12.881,12.953,12.821,12.9,97088,0
2006-05-09,12.941,12.953,12.833,12.851,98948,0
2006-05-10,12.851,12.953,12.833,12.887,79531,0
2006-05-11,12.91,12.91,12.675,12.722,94897,0
2006-05-12,12.574,12.733,12.347,12.467,194178,0
2006-05-15,12.42,12.425,12.229,12.383,111780,0
2006-05-16,12.288,12.436,12.281,12.361,132043,0
2006-05-17,12.32,12.354,12.148,12.148,106378,0
2006-05-18,12.153,12.277,11.882,12.028,205997,0
2006-05-19,11.934,12.082,11.779,11.993,184045,0
2006-05-22,11.952,11.964,11.743,11.904,161252,0
2006-05-23,11.874,12.076,11.874,11.882,148755,0
2006-05-24,11.844,11.85,11.687,11.787,188438,0
2006-05-25,11.828,12.052,11.82,12.028,205325,0
2006-05-26,12.128,12.267,12.058,12.225,98270,0
2006-05-30,12.171,12.175,12.005,12.111,130687,0
2006-05-31,12.052,12.377,12.052,12.188,116338,0
2006-06-01,12.082,12.436,12.082,12.43,106881,0
2006-06-02,12.214,12.288,12.076,12.235,109421,0
2006-06-05,12.235,12.267,11.999,12.07,75645,0
2006-06-06,12.07,12.07,11.815,11.928,110426,0
2006-06-07,11.928,11.986,11.787,11.868,116338,0
2006-06-08,11.774,11.844,11.518,11.815,171888,0
2006-06-09,11.787,11.85,11.728,11.809,62472,0
2006-06-12,11.868,11.868,11.483,11.483,122755,0
2006-06-13,10.751,11.193,10.618,10.838,933570,0
2006-06-14,10.832,11.055,10.82,10.97,224064,0
2006-06-15,11.069,11.223,11.014,11.223,169861,0
2006-06-16,11.199,11.289,11.199,11.281,113971,0
2006-06-19,11.329,11.329,11.086,11.175,157366,0
2006-06-20,11.169,11.217,11.047,11.134,173071,0
2006-06-21,11.134,11.317,11.134,11.223,136937,0
2006-06-22,11.265,11.269,11.158,11.24,136769,0
2006-06-23,11.324,11.336,11.193,11.317,148927,0
2006-06-26,11.265,11.4,11.253,11.4,124778,0
2006-06-27,11.431,11.455,11.23,11.276,188946,0
2006-06-28,11.26,11.311,11.212,11.306,65346,0
2006-06-29,11.193,11.477,11.193,11.46,197219,0
2006-06-30,11.536,11.536,11.419,11.466,119039,0
2006-07-03,11.496,11.548,11.496,11.548,28197,0
2006-07-05,11.531,11.531,11.324,11.525,114142,0
2006-07-06,11.513,11.597,11.443,11.49,115158,0
2006-07-07,11.518,11.548,11.4,11.46,111611,0
2006-07-10,11.447,11.543,11.382,11.455,118869,0
2006-07-11,11.443,11.5,11.306,11.5,128326,0
2006-07-12,11.443,11.513,11.324,11.329,126300,0
2006-07-13,11.276,11.371,11.158,11.223,110934,0
2006-07-14,11.212,11.223,10.927,10.999,202113,0
2006-07-17,10.999,11.105,10.956,11.003,116168,0
2006-07-18,11.014,11.035,10.825,10.95,116000,0
2006-07-19,10.97,11.246,10.956,11.246,133561,0
2006-07-20,11.182,11.246,11.11,11.158,113806,0
2006-07-21,11.077,11.082,10.945,10.956,112961,0
2006-07-24,10.97,11.105,10.961,11.047,126811,0
2006-07-25,11.04,11.253,11.04,11.193,106543,0
2006-07-26,11.169,11.371,11.123,11.265,131027,0
2006-07-27,11.265,11.306,11.182,11.289,157536,0
2006-07-28,11.276,11.455,11.253,11.447,80878,0
2006-07-31,11.376,11.496,11.376,11.496,114481,0
2006-08-01,11.436,11.49,11.317,11.436,119885,0
2006-08-02,11.4,11.536,11.371,11.49,88982,0
2006-08-03,11.431,11.543,11.407,11.513,112284,0
2006-08-04,11.543,11.597,11.407,11.49,113298,0
2006-08-07,11.419,11.5,11.412,11.49,78347,0
2006-08-08,11.483,11.536,11.412,11.419,92532,0
2006-08-09,11.419,11.513,11.389,11.389,130182,0
2006-08-10,11.389,11.466,11.317,11.46,102661,0
2006-08-11,11.513,11.513,11.389,11.431,68890,0
2006-08-14,11.342,11.508,11.324,11.336,156862,0
2006-08-15,11.394,11.548,11.394,11.531,104015,0
2006-08-16,11.513,11.665,11.496,11.66,94216,0
2006-08-17,11.656,11.762,11.609,11.738,103671,0
2006-08-18,11.756,11.787,11.578,11.738,103671,0
2006-08-21,11.743,11.815,11.665,11.728,81048,0
2006-08-22,11.702,11.804,11.702,11.792,115667,0
2006-08-23,11.792,11.834,11.68,11.702,103671,0
2006-08-24,11.738,11.787,11.687,11.738,119039,0
2006-08-25,11.844,11.844,11.707,11.798,114481,0
2006-08-28,11.787,11.916,11.756,11.893,151288,0
2006-08-29,11.957,11.986,11.841,11.964,135929,0
2006-08-30,11.986,12.058,11.957,12.052,120730,0
2006-08-31,12.058,12.239,12.017,12.195,174762,0
2006-09-01,11.934,11.98,11.886,11.964,68381,0
2006-09-05,11.964,11.98,11.904,11.976,107559,0
2006-09-06,11.916,11.94,11.774,11.841,120560,0
2006-09-07,11.787,11.787,11.673,11.72,157877,0
2006-09-08,11.752,11.766,11.707,11.743,121739,0
2006-09-11,11.72,11.756,11.637,11.66,121912,0
2006-09-12,11.66,11.766,11.644,11.743,142170,0
2006-09-13,11.72,11.882,11.72,11.874,104515,0
2006-09-14,11.874,11.952,11.844,11.945,109754,0
2006-09-15,11.964,11.999,11.934,11.993,82733,0
2006-09-18,11.993,12.02,11.94,11.976,71759,0
2006-09-19,12.017,12.07,11.898,11.94,98270,0
2006-09-20,11.94,12.135,11.94,12.088,94897,0
2006-09-21,12.082,12.148,12.017,12.082,88982,0
2006-09-22,12.082,12.099,11.98,12.092,66526,0
2006-09-25,12.092,12.128,12.052,12.07,115324,0
2006-09-26,12.082,12.199,12.063,12.171,103334,0
2006-09-27,12.148,12.229,12.088,12.111,121912,0
2006-09-28,12.123,12.141,12.052,12.082,84931,0
2006-09-29,12.07,12.164,12.04,12.107,100804,0
2006-10-02,12.07,12.082,11.999,12.012,65855,0
2006-10-03,11.97,12.052,11.94,11.957,125453,0
2006-10-04,11.964,12.017,11.94,12.017,101649,0
2006-10-05,11.98,12.082,11.952,12.028,114142,0
2006-10-06,11.999,12.063,11.98,12.012,106378,0
2006-10-09,11.986,12.082,11.98,12.028,82231,0
2006-10-10,12.107,12.141,12.028,12.141,80036,0
2006-10-11,12.119,12.219,12.092,12.171,81724,0
2006-10-12,12.195,12.199,12.141,12.175,91351,0
2006-10-13,12.164,12.195,12.141,12.182,113634,0
2006-10-16,12.148,12.214,12.141,12.214,120560,0
2006-10-17,12.175,12.182,12.005,12.141,144027,0
2006-10-18,12.188,12.199,12.063,12.082,134571,0
2006-10-19,12.135,12.135,11.863,11.964,225418,0
2006-10-20,11.97,12.082,11.97,12.047,100971,0
2006-10-23,11.999,12.141,11.999,12.123,122922,0
2006-10-24,12.099,12.128,12.033,12.128,133899,0
2006-10-25,12.141,12.153,12.082,12.148,115667,0
2006-10-26,12.171,12.261,12.159,12.239,88817,0
2006-10-27,12.235,12.347,12.229,12.281,123602,0
2006-10-30,12.247,12.43,12.206,12.383,142512,0
2006-10-31,12.341,12.478,12.32,12.478,155173,0
2006-11-01,12.473,12.495,12.383,12.387,144705,0
2006-11-02,12.32,12.377,12.302,12.341,102322,0
2006-11-03,12.312,12.425,12.295,12.387,94387,0
2006-11-06,12.383,12.574,12.374,12.574,77670,0
2006-11-07,12.574,12.697,12.569,12.656,83073,0
2006-11-08,12.615,12.728,12.537,12.697,78005,0
2006-11-09,12.697,12.751,12.675,12.716,98270,0
2006-11-10,12.681,12.787,12.675,12.787,76825,0
2006-11-13,12.816,12.868,12.744,12.821,92868,0
2006-11-14,12.851,12.953,12.821,12.953,102832,0
2006-11-15,12.976,13.117,12.91,13.117,108064,0
2006-11-16,13.153,13.153,13.029,13.112,142512,0
2006-11-17,13.141,13.141,12.999,13.07,100298,0
2006-11-20,13.117,13.326,13.06,13.064,182529,0
2006-11-21,13.112,13.172,13.064,13.112,92024,0
2006-11-22,13.1,13.176,13.029,13.107,172395,0
2006-11-24,13.047,13.26,13.035,13.218,43055,0
2006-11-27,13.257,13.257,12.91,12.947,161933,0
2006-11-28,13.041,13.117,12.947,13.1,113130,0
2006-11-29,13.207,13.278,13.148,13.249,83413,0
2006-11-30,13.257,13.29,13.094,13.265,159392,0
2006-12-01,13.224,13.236,12.999,13.172,165305,0
2006-12-04,12.91,12.922,12.526,12.91,190466,0
2006-12-05,12.857,12.935,12.851,12.881,119546,0
2006-12-06,12.881,12.947,12.864,12.895,78854,0
2006-12-07,12.881,12.957,12.795,12.833,126637,0
2006-12-08,12.795,12.953,12.795,12.935,96245,0
2006-12-11,12.994,13.016,12.881,13.016,121912,0
2006-12-12,12.941,12.994,12.857,12.93,112119,0
2006-12-13,12.999,13.016,12.916,12.976,107389,0
2006-12-14,12.97,13.117,12.962,13.011,151123,0
2006-12-15,13.029,13.029,12.74,13.007,149266,0
2006-12-18,13.06,13.083,12.91,12.97,86452,0
2006-12-19,12.851,13.089,12.851,13.029,107724,0
2006-12-20,12.994,13.077,12.881,13.029,122922,0
2006-12-21,12.916,13.029,12.9,12.962,97764,0
2006-12-22,12.999,12.999,12.847,12.953,55724,0
2006-12-26,13.007,13.055,12.916,13.055,97930,0
2006-12-27,13.077,13.148,13.029,13.1,66863,0
2006-12-28,13.148,13.218,13.06,13.166,67711,0
2006-12-29,13.064,13.207,12.881,13.153,113467,0
2007-01-03,12.999,13.236,12.829,12.97,130860,0
2007-01-04,12.91,13.029,12.857,12.93,132717,0
2007-01-05,12.847,12.905,12.728,12.74,152469,0
2007-01-08,12.774,12.851,12.722,12.816,88142,0
2007-01-09,12.733,12.795,12.62,12.757,98948,0
2007-01-10,12.728,12.9,12.697,12.9,98776,0
2007-01-11,12.994,13.089,12.935,13.089,111442,0
2007-01-12,13.089,13.218,13.023,13.148,87801,0
2007-01-16,13.26,13.326,13.16,13.326,111442,0
2007-01-17,13.23,13.326,13.203,13.278,119039,0
2007-01-18,13.409,13.409,13.176,13.187,92358,0
2007-01-19,13.148,13.29,13.117,13.272,129170,0
2007-01-22,13.314,13.314,13.089,13.117,114652,0
2007-01-23,13.029,13.195,13.029,13.153,119715,0
2007-01-24,13.094,13.284,13.094,13.257,100298,0
2007-01-25,13.26,13.265,13.141,13.172,134739,0
2007-01-26,13.141,13.224,13.089,13.207,78181,0
2007-01-29,13.16,13.326,13.16,13.242,91351,0
2007-01-30,13.242,13.307,13.207,13.272,108064,0
2007-01-31,13.272,13.431,13.242,13.368,112791,0
2007-02-01,13.342,13.474,13.326,13.416,87463,0
2007-02-02,12.881,13.523,12.881,13.515,75983,0
2007-02-05,13.557,13.698,13.492,13.692,108403,0
2007-02-06,13.698,13.717,13.621,13.635,90502,0
2007-02-07,13.669,13.727,13.628,13.669,127818,0
2007-02-08,13.628,13.727,13.599,13.682,115667,0
2007-02-09,13.83,13.83,13.614,13.639,75983,0
2007-02-12,13.621,13.645,13.537,13.599,70246,0
2007-02-13,13.564,13.876,13.564,13.846,142678,0
2007-02-14,13.995,14.139,13.846,13.977,126410,0
2007-02-15,13.964,14.054,13.936,13.971,124274,0
2007-02-16,13.952,13.995,13.687,13.876,151458,0
2007-02-20,13.835,13.895,13.746,13.876,148417,0
2007-02-21,13.856,13.871,13.687,13.83,120218,0
2007-02-22,13.79,13.871,13.74,13.846,89828,0
2007-02-23,13.803,13.91,13.751,13.91,121912,0
2007-02-26,13.895,13.984,13.876,13.984,123405,0
2007-02-27,13.977,14.013,13.474,13.564,204985,0
2007-02-28,13.502,13.751,13.502,13.682,134571,0
2007-03-01,13.474,13.71,13.461,13.604,117352,0
2007-03-02,13.362,13.385,13.112,13.16,121739,0
2007-03-05,13.107,13.107,12.816,12.816,157709,0
2007-03-06,12.9,13.016,12.887,12.976,113467,0
2007-03-07,13.007,13.029,12.91,12.994,120218,0
2007-03-08,13.117,13.26,13.089,13.242,87463,0
2007-03-09,13.307,13.635,13.172,13.628,181514,0
2007-03-12,13.635,13.639,13.362,13.58,160914,0
2007-03-13,13.445,13.523,13.176,13.176,118869,0
2007-03-14,13.135,13.368,13.047,13.242,198572,0
2007-03-15,13.207,13.377,13.207,13.23,84253,0
2007-03-16,13.26,13.296,13.172,13.195,54708,0
2007-03-19,13.242,13.474,13.242,13.431,108910,0
2007-03-20,13.375,13.586,13.368,13.529,97257,0
2007-03-21,13.523,13.704,13.496,13.676,128326,0
2007-03-22,13.574,13.645,13.302,13.35,299706,0
2007-03-23,13.421,13.426,13.326,13.336,154328,0
2007-03-26,13.265,13.35,13.187,13.284,141158,0
2007-03-27,13.257,13.265,13.176,13.215,175435,0
2007-03-28,13.148,13.166,12.97,12.97,183203,0
2007-03-29,13.035,13.16,12.994,13.07,114819,0
2007-03-30,13.07,13.124,13.041,13.06,117011,0
2007-04-02,13.047,13.124,13.041,13.089,89491,0
2007-04-03,13.153,13.26,13.141,13.148,105195,0
2007-04-04,13.187,13.257,13.13,13.257,92698,0
2007-04-05,13.166,13.257,13.166,13.23,93374,0
2007-04-09,13.218,13.326,13.215,13.278,93883,0
2007-04-10,13.278,13.278,13.218,13.23,79022,0
2007-04-11,13.207,13.218,13.089,13.141,114481,0
2007-04-12,13.153,13.183,13.094,13.16,74805,0
2007-04-13,13.16,13.265,13.153,13.242,79022,0
2007-04-16,13.377,13.377,13.29,13.326,159565,0
2007-04-17,13.375,13.377,13.278,13.32,127141,0
2007-04-18,13.314,13.336,13.26,13.32,87463,0
2007-04-19,13.29,13.296,13.218,13.278,85437,0
2007-04-20,13.326,13.385,13.326,13.385,85437,0
2007-04-23,13.385,13.468,13.368,13.437,73622,0
2007-04-24,13.445,13.45,13.355,13.375,80541,0
2007-04-25,13.403,13.45,13.355,13.362,153827,0
2007-04-26,13.362,13.377,13.307,13.326,82908,0
2007-04-27,13.278,13.314,13.249,13.272,77502,0
2007-04-30,13.224,13.272,13.035,13.047,114819,0
2007-05-01,13.083,13.135,13.035,13.135,102496,0
2007-05-02,13.094,13.265,13.094,13.1,100971,0
2007-05-03,13.172,13.215,13.124,13.176,69229,0
2007-05-04,13.172,13.203,13.124,13.153,87298,0
2007-05-07,13.153,13.215,13.13,13.207,92698,0
2007-05-08,13.195,13.195,13.023,13.124,123769,0
2007-05-09,13.148,13.195,13.077,13.153,88644,0
2007-05-10,13.203,13.203,12.9,12.953,164800,0
2007-05-11,12.751,13.148,12.288,12.847,731968,0
2007-05-14,12.847,12.905,12.816,12.829,188946,0
2007-05-15,12.851,12.93,12.799,12.829,145381,0
2007-05-16,12.829,12.887,12.803,12.887,131364,0
2007-05-17,12.887,12.9,12.821,12.868,91514,0
2007-05-18,12.876,12.935,12.857,12.935,104345,0
2007-05-21,12.905,13.055,12.905,12.999,188097,0
2007-05-22,12.994,13.13,12.994,13.13,113971,0
2007-05-23,13.172,13.215,13.112,13.112,136431,0
2007-05-24,13.047,13.172,12.922,12.922,111105,0
2007-05-25,12.922,13.029,12.9,12.957,156862,0
2007-05-29,12.905,13.047,12.905,13.023,82060,0
2007-05-30,12.905,13.135,12.905,13.135,101649,0
2007-05-31,13.249,13.265,13.195,13.242,92024,0
2007-06-01,13.265,13.385,13.265,13.385,163615,0
2007-06-04,13.035,13.187,13.035,13.183,113634,0
2007-06-05,13.172,13.183,13.029,13.064,133224,0
2007-06-06,13.07,13.07,12.9,12.935,131704,0
2007-06-07,12.91,12.91,12.574,12.585,161585,0
2007-06-08,12.574,12.763,12.549,12.733,123602,0
2007-06-11,12.744,12.833,12.675,12.728,128662,0
2007-06-12,12.675,12.685,12.543,12.556,88982,0
2007-06-13,12.656,12.795,12.574,12.733,172734,0
2007-06-14,12.763,12.847,12.763,12.81,133561,0
2007-06-15,12.876,12.962,12.857,12.868,77335,0
2007-06-18,12.9,12.935,12.851,12.905,96245,0
2007-06-19,12.829,12.905,12.829,12.895,94387,0
2007-06-20,12.91,12.922,12.763,12.763,93711,0
2007-06-21,12.757,12.829,12.668,12.795,142345,0
2007-06-22,12.675,12.787,12.656,12.716,136431,0
2007-06-25,12.716,12.779,12.627,12.656,165134,0
2007-06-26,12.681,12.722,12.562,12.578,190127,0
2007-06-27,12.549,12.779,12.508,12.779,104515,0
2007-06-28,12.757,12.821,12.733,12.74,111611,0
2007-06-29,12.774,12.841,12.65,12.685,84253,0
2007-07-02,12.744,12.829,12.722,12.829,95909,0
2007-07-03,12.829,12.864,12.821,12.857,46434,0
2007-07-05,12.526,12.857,12.526,12.763,186241,0
2007-07-06,12.767,12.876,12.763,12.81,98270,0
2007-07-09,12.857,12.922,12.816,12.851,88142,0
2007-07-10,12.795,12.795,12.604,12.604,92868,0
2007-07-11,12.697,12.751,12.604,12.703,94897,0
2007-07-12,12.787,12.93,12.751,12.916,103671,0
2007-07-13,12.851,12.922,12.829,12.922,99115,0
2007-07-16,12.91,12.97,12.851,12.922,110426,0
2007-07-17,12.935,12.999,12.876,12.916,98104,0
2007-07-18,12.803,12.864,12.728,12.829,91351,0
2007-07-19,12.941,12.97,12.895,12.941,104856,0
2007-07-20,12.97,12.97,12.733,12.763,98438,0
2007-07-23,12.763,12.816,12.62,12.62,154664,0
2007-07-24,12.484,12.526,12.219,12.261,178135,0
2007-07-25,12.312,12.394,12.148,12.288,166992,0
2007-07-26,11.766,11.841,10.713,11.787,968188,0
2007-07-27,11.792,11.904,11.665,11.714,165134,0
2007-07-30,11.652,11.893,11.518,11.779,172063,0
2007-07-31,11.898,11.964,11.66,11.68,184893,0
2007-08-01,11.609,11.728,11.394,11.536,326555,0
2007-08-02,11.573,11.665,11.525,11.644,179996,0
2007-08-03,11.619,11.702,11.265,11.296,218154,0
2007-08-06,11.306,11.389,11.134,11.389,250237,0
2007-08-07,11.447,11.525,11.324,11.49,155007,0
2007-08-08,11.525,11.893,11.466,11.665,253276,0
2007-08-09,11.5,11.665,11.447,11.447,187424,0
2007-08-10,11.265,11.548,11.182,11.436,223391,0
2007-08-13,11.68,11.68,11.46,11.46,146226,0
2007-08-14,11.46,11.496,11.116,11.175,142003,0
2007-08-15,11.014,11.175,10.731,10.767,321662,0
2007-08-16,10.542,10.63,9.683,10.458,771987,0
2007-08-17,10.719,11.182,10.612,11.014,275227,0
2007-08-20,11.162,11.182,10.961,11.153,264079,0
2007-08-21,11.128,11.436,11.123,11.4,364720,0
2007-08-22,11.543,11.609,11.477,11.609,138456,0
2007-08-23,11.756,11.756,11.49,11.508,172734,0
2007-08-24,11.483,11.762,11.471,11.762,195026,0
2007-08-27,11.738,11.774,11.673,11.714,136096,0
2007-08-28,11.665,11.665,11.443,11.483,182020,0
2007-08-29,11.561,11.792,11.477,11.787,172395,0
2007-08-30,11.68,11.792,11.584,11.728,106207,0
2007-08-31,11.779,11.855,11.762,11.834,137447,0
2007-09-04,11.554,11.707,11.543,11.697,176282,0
2007-09-05,11.637,11.637,11.5,11.614,101313,0
2007-09-06,11.567,11.752,11.525,11.738,78005,0
2007-09-07,11.548,11.609,11.443,11.443,137947,0
2007-09-10,11.483,11.49,11.253,11.366,160238,0
2007-09-11,11.366,11.412,11.281,11.342,193505,0
2007-09-12,11.147,11.353,11.147,11.26,128498,0
2007-09-13,11.317,11.394,11.289,11.311,103166,0
2007-09-14,11.223,11.289,11.082,11.223,135754,0
2007-09-17,11.098,11.188,11.092,11.092,145381,0
2007-09-18,11.092,11.46,11.092,11.443,195026,0
2007-09-19,11.455,11.665,11.455,11.543,175435,0
2007-09-20,11.536,11.554,11.371,11.371,260369,0
2007-09-21,11.455,11.554,11.419,11.513,120052,0
2007-09-24,11.518,11.644,11.46,11.518,251928,0
2007-09-25,11.317,11.431,11.317,11.394,197219,0
2007-09-26,11.455,11.508,11.394,11.436,147746,0
2007-09-27,11.536,11.554,11.407,11.5,164968,0
2007-09-28,11.49,11.518,11.382,11.443,123769,0
2007-10-01,11.412,11.609,11.412,11.567,172564,0
2007-10-02,11.567,11.631,11.49,11.619,160575,0
2007-10-03,11.578,11.687,11.496,11.573,136937,0
2007-10-04,11.578,11.66,11.578,11.625,129170,0
2007-10-05,11.72,11.792,11.68,11.762,82231,0
2007-10-08,11.752,11.756,11.609,11.644,126468,0
2007-10-09,11.66,11.874,11.66,11.828,164968,0
2007-10-10,11.798,11.85,11.707,11.815,227440,0
2007-10-11,11.844,11.986,11.779,11.779,187761,0
2007-10-12,11.809,11.868,11.787,11.85,100971,0
2007-10-15,11.841,11.844,11.691,11.728,98438,0
2007-10-16,11.609,11.687,11.584,11.597,113467,0
2007-10-17,11.656,11.687,11.455,11.589,138286,0
2007-10-18,11.543,11.609,11.518,11.609,126130,0
2007-10-19,11.561,11.573,11.253,11.3,144197,0
2007-10-22,11.253,11.371,11.147,11.346,194516,0
2007-10-23,11.49,11.49,11.336,11.4,95228,0
2007-10-24,11.376,11.419,11.205,11.366,200934,0
2007-10-25,11.382,11.447,11.223,11.246,222882,0
2007-10-26,11.289,11.371,11.265,11.359,169189,0
2007-10-29,11.407,11.424,11.371,11.4,210555,0
2007-10-30,11.336,11.342,11.217,11.269,248716,0
2007-10-31,11.289,11.394,11.269,11.329,214948,0
2007-11-01,11.281,11.281,11.105,11.162,215790,0
2007-11-02,11.26,11.26,11.051,11.253,190293,0
2007-11-05,11.223,11.223,11.047,11.105,150914,0
2007-11-06,11.182,11.223,11.051,11.223,149266,0
2007-11-07,11.394,11.394,10.897,10.92,296840,0
2007-11-08,10.872,11.098,10.719,10.92,272813,0
2007-11-09,10.872,10.88,10.719,10.838,171367,0
2007-11-12,10.728,10.844,10.583,10.677,283163,0
2007-11-13,10.866,10.95,10.743,10.92,234362,0
2007-11-14,11.028,11.069,10.88,10.88,194010,0
2007-11-15,10.791,10.887,10.672,10.773,212107,0
2007-11-16,10.808,10.808,10.623,10.751,243484,0
2007-11-19,10.713,10.713,10.441,10.512,197219,0
2007-11-20,10.441,10.618,10.316,10.476,196418,0
2007-11-21,10.304,10.374,10.139,10.304,316596,0
2007-11-23,10.394,10.583,10.366,10.542,97257,0
2007-11-26,10.63,10.63,10.161,10.246,241286,0
2007-11-27,10.228,10.458,10.21,10.458,274816,0
2007-11-28,10.448,10.761,10.448,10.755,242115,0
2007-11-29,10.778,10.838,10.685,10.778,176034,0
2007-11-30,10.956,11.047,10.862,11.014,306632,0
2007-12-03,10.906,11.003,10.88,10.986,284008,0
2007-12-04,10.751,10.751,10.564,10.623,226767,0
2007-12-05,10.707,10.778,10.564,10.65,320987,0
2007-12-06,10.564,10.897,10.564,10.897,229639,0
2007-12-07,10.945,11.003,10.761,10.862,298699,0
2007-12-10,10.815,10.945,10.743,10.82,180331,0
2007-12-11,10.825,10.897,10.476,10.542,255809,0
2007-12-12,10.751,10.784,10.38,10.512,226257,0
2007-12-13,10.405,10.482,10.304,10.482,197219,0
2007-12-14,10.448,10.448,10.304,10.441,181682,0
2007-12-17,10.422,10.422,10.194,10.216,253612,0
2007-12-18,10.222,10.402,10.109,10.366,319800,0
2007-12-19,10.412,10.482,10.323,10.422,269990,0
2007-12-20,10.455,10.53,10.281,10.53,285018,0
2007-12-21,10.571,10.737,10.571,10.659,207009,0
2007-12-24,10.691,10.88,10.691,10.838,196631,0
2007-12-26,10.88,10.956,10.773,10.956,211398,0
2007-12-27,10.838,10.887,10.707,10.832,241962,0
2007-12-28,10.85,10.92,10.737,10.92,268981,0
2007-12-31,10.893,11.003,10.825,11.003,305753,0
2008-01-02,10.906,10.927,10.659,10.737,162095,0
2008-01-03,10.743,10.808,10.65,10.743,141004,0
2008-01-04,10.731,10.731,10.335,10.482,216472,0
2008-01-07,10.489,10.489,10.175,10.388,225465,0
2008-01-08,10.366,10.402,10.068,10.188,218154,0
2008-01-09,10.103,10.161,9.774,10.161,296946,0
2008-01-10,9.937,10.103,9.913,10.103,296549,0
2008-01-11,10.034,10.034,9.795,9.894,244671,0
2008-01-14,9.894,9.947,9.848,9.937,193780,0
2008-01-15,9.766,9.827,9.554,9.587,328244,0
2008-01-16,9.534,9.572,9.3167,9.505,423135,0
2008-01-17,9.4929,9.4988,9.0671,9.2205,349056,0
2008-01-18,9.2329,9.2523,8.8834,9.0558,412449,0
2008-01-22,8.0553,8.9724,7.8473,8.9724,610003,0
2008-01-23,8.8427,9.2271,8.6458,9.1627,369993,0
2008-01-24,9.2329,9.3222,9.1799,9.2917,250066,0
2008-01-25,9.4292,9.44,9.2205,9.2377,209713,0
2008-01-28,9.3693,9.4458,9.1751,9.4458,204483,0
2008-01-29,9.577,9.707,9.4341,9.707,199388,0
2008-01-30,9.637,9.827,9.572,9.774,234873,0
2008-01-31,9.774,10.003,9.564,9.947,290417,0
2008-02-01,9.996,10.175,9.974,10.109,214567,0
2008-02-04,10.121,10.188,10.003,10.068,173746,0
2008-02-05,9.913,9.979,9.759,9.82,176794,0
2008-02-06,9.83,9.937,9.713,9.759,217843,0
2008-02-07,9.713,9.86,9.623,9.815,187569,0
2008-02-08,9.725,9.892,9.707,9.892,152981,0
2008-02-11,9.894,9.913,9.7,9.86,154328,0
2008-02-12,9.777,9.937,9.777,9.937,204985,0
2008-02-13,10.003,10.026,9.873,10.003,179996,0
2008-02-14,10.003,10.008,9.654,9.672,178813,0
2008-02-15,9.672,9.672,9.4763,9.54,213976,0
2008-02-19,9.577,9.661,9.4763,9.534,156020,0
2008-02-20,9.54,9.7,9.4566,9.689,131858,0
2008-02-21,9.838,9.838,9.607,9.815,156823,0
2008-02-22,9.827,9.827,9.607,9.806,165813,0
2008-02-25,9.784,9.955,9.784,9.955,203928,0
2008-02-26,9.943,10.152,9.886,10.045,167906,0
2008-02-27,10.161,10.239,10.016,10.039,168694,0
2008-02-28,10.188,10.197,9.943,9.996,168818,0
2008-02-29,9.892,9.991,9.713,9.774,163318,0
2008-03-03,9.7,9.752,9.599,9.695,172229,0
2008-03-04,9.564,9.564,9.2165,9.4871,227440,0
2008-03-05,9.387,9.4929,9.3399,9.3938,141158,0
2008-03-06,9.387,9.3938,9.1314,9.1799,137107,0
2008-03-07,9.0955,9.1799,8.9178,9.0388,205277,0
2008-03-10,9.0605,9.0605,8.6876,8.694,255563,0
2008-03-11,8.8788,9.0388,8.8427,9.0388,192827,0
2008-03-12,9.1684,9.1684,8.9724,9.0605,149096,0
2008-03-13,8.9896,9.1267,8.7522,9.1153,233353,0
2008-03-14,9.2165,9.2435,8.8003,8.8834,237472,0
2008-03-17,8.5695,8.7659,8.4405,8.6346,312374,0
2008-03-18,8.8233,9.0009,8.7304,9.0009,225878,0
2008-03-19,9.122,9.122,8.7522,8.7886,214779,0
2008-03-20,8.8788,9.0415,8.724,9.0256,190127,0
2008-03-24,9.1549,9.2685,9.122,9.2685,265040,0
2008-03-25,9.3575,9.3575,9.1751,9.3526,234362,0
2008-03-26,9.3438,9.387,9.3033,9.3693,255230,0
2008-03-27,9.4292,9.4458,9.3101,9.335,189312,0
2008-03-28,9.3938,9.3938,9.1627,9.1905,159565,0
2008-03-31,9.1799,9.2869,9.1799,9.2869,183715,0
2008-04-01,9.4458,9.689,9.387,9.676,350955,0
2008-04-02,9.737,9.749,9.613,9.654,202075,0
2008-04-03,9.587,9.737,9.577,9.707,168891,0
2008-04-04,9.742,9.795,9.648,9.749,145717,0
2008-04-07,9.842,9.842,9.689,9.707,147911,0
2008-04-08,9.683,9.7,9.623,9.654,116903,0
2008-04-09,9.689,9.689,9.4831,9.4871,169895,0
2008-04-10,9.546,9.577,9.4763,9.524,123933,0
2008-04-11,9.4763,9.4763,9.2329,9.2685,186036,0
2008-04-14,9.2523,9.2685,9.1314,9.1314,140946,0
2008-04-15,9.2271,9.2271,9.0908,9.1549,141344,0
2008-04-16,9.3438,9.4831,9.2685,9.4831,170169,0
2008-04-17,9.505,9.505,9.4223,9.4929,170358,0
2008-04-18,9.707,9.866,9.599,9.713,188003,0
2008-04-21,9.665,9.795,9.654,9.795,158968,0
2008-04-22,9.801,9.801,9.594,9.676,150819,0
2008-04-23,9.672,9.752,9.648,9.749,219522,0
2008-04-24,9.774,9.848,9.665,9.83,170319,0
2008-04-25,9.855,9.901,9.777,9.901,185834,0
2008-04-28,9.984,9.984,9.88,9.984,143052,0
2008-04-29,10.008,10.008,9.892,9.974,117102,0
2008-04-30,10.026,10.097,9.907,9.928,262045,0
2008-05-01,9.969,10.097,9.943,10.039,209054,0
2008-05-02,10.109,10.188,10.045,10.075,166579,0
2008-05-05,10.039,10.086,10.008,10.034,108186,0
2008-05-06,9.984,10.075,9.947,10.075,128214,0
2008-05-07,10.086,10.086,9.892,9.907,151111,0
2008-05-08,9.933,9.943,9.83,9.88,142225,0
2008-05-09,9.86,9.913,9.83,9.913,121503,0
2008-05-12,9.901,10.034,9.894,10.016,168863,0
2008-05-13,10.081,10.081,9.996,10.075,125725,0
2008-05-14,10.146,10.281,10.068,10.21,230803,0
2008-05-15,10.281,10.428,10.228,10.428,150454,0
2008-05-16,10.537,10.537,10.366,10.523,209401,0
2008-05-19,10.489,10.608,10.482,10.507,216767,0
2008-05-20,10.476,10.482,10.388,10.441,161691,0
2008-05-21,10.464,10.512,10.281,10.287,154610,0
2008-05-22,10.329,10.417,10.323,10.417,94058,0
2008-05-23,10.422,10.422,10.294,10.347,168108,0
2008-05-27,10.394,10.537,10.388,10.537,215935,0
2008-05-28,10.612,10.707,10.553,10.707,237026,0
2008-05-29,10.719,10.832,10.696,10.825,212335,0
2008-05-30,10.832,10.934,10.784,10.927,144760,0
2008-06-02,10.95,10.95,10.743,10.791,283612,0
2008-06-03,10.893,10.893,10.665,10.784,265183,0
2008-06-04,10.53,10.53,10.294,10.37,282064,0
2008-06-05,10.359,10.507,10.335,10.507,125430,0
2008-06-06,10.455,10.455,10.234,10.246,200389,0
2008-06-09,10.311,10.311,10.121,10.194,174875,0
2008-06-10,10.175,10.175,10.055,10.075,138345,0
2008-06-11,10.05,10.081,9.913,9.943,154348,0
2008-06-12,10.003,10.026,9.921,9.955,105189,0
2008-06-13,9.962,10.075,9.937,10.008,156078,0
2008-06-16,10.034,10.109,10.003,10.109,111499,0
2008-06-17,10.188,10.188,10.091,10.116,123434,0
2008-06-18,10.075,10.075,9.933,10.061,178170,0
2008-06-19,10.109,10.109,9.996,10.039,121653,0
2008-06-20,10.008,10.008,9.866,9.907,159119,0
2008-06-23,9.974,9.974,9.848,9.873,194336,0
2008-06-24,9.82,9.886,9.707,9.766,184292,0
2008-06-25,9.86,9.86,9.676,9.695,226221,0
2008-06-26,9.594,9.613,9.4458,9.4831,183250,0
2008-06-27,9.4763,9.518,9.3575,9.3644,167632,0
2008-06-30,9.3438,9.387,9.2685,9.2869,152206,0
2008-07-01,9.2271,9.2637,9.122,9.2571,206191,0
2008-07-02,9.2271,9.2523,8.9669,8.9858,248487,0
2008-07-03,8.9539,8.9858,8.8297,8.8584,186993,0
2008-07-07,8.8908,8.9122,8.5169,8.5989,236432,0
2008-07-08,8.5589,8.694,8.4267,8.694,409901,0
2008-07-09,8.6876,8.7522,8.5169,8.5277,231957,0
2008-07-10,8.524,8.6346,8.4405,8.5045,278856,0
2008-07-11,8.3343,8.4811,8.2795,8.4047,317537,0
2008-07-14,8.4697,8.4874,8.3343,8.3857,256948,0
2008-07-15,8.2917,8.3753,8.0671,8.1896,364762,0
2008-07-16,8.1136,8.475,8.1136,8.4697,286284,0
2008-07-17,8.5945,8.8361,8.524,8.8361,202219,0
2008-07-18,8.8547,9.0908,8.8075,8.9437,368088,0
2008-07-21,8.9953,8.9953,8.8427,8.8834,105707,0
2008-07-22,8.8649,9.1751,8.8075,9.1751,298717,0
2008-07-23,9.2571,9.3438,9.1493,9.2869,257100,0
2008-07-24,9.3644,9.3644,9.102,9.1314,144284,0
2008-07-25,9.2205,9.2571,9.086,9.1153,184598,0
2008-07-28,9.1751,9.1751,9.0142,9.0388,160377,0
2008-07-29,9.1087,9.1684,9.0737,9.138,155988,0
2008-07-30,9.2523,9.3399,9.1799,9.3399,165410,0
2008-07-31,9.387,9.4223,9.2637,9.2869,136164,0
2008-08-01,9.2869,9.2869,9.1905,9.2205,120766,0
2008-08-04,9.1973,9.2271,9.0482,9.0605,161561,0
2008-08-05,9.0955,9.3801,9.0955,9.3801,195175,0
2008-08-06,9.4056,9.4458,9.3101,9.4458,108842,0
2008-08-07,9.3526,9.3752,9.1973,9.2329,128652,0
2008-08-08,9.3033,9.4566,9.2637,9.4566,157027,0
2008-08-11,9.4704,9.629,9.44,9.594,140373,0
2008-08-12,9.56,9.737,9.518,9.725,188445,0
2008-08-13,9.689,9.689,9.554,9.641,166818,0
2008-08-14,9.641,9.777,9.607,9.777,133788,0
2008-08-15,9.82,9.848,9.759,9.83,154534,0
2008-08-18,9.795,9.86,9.623,9.725,210128,0
2008-08-19,9.689,9.719,9.512,9.619,125154,0
2008-08-20,9.661,9.742,9.4988,9.719,293367,0
2008-08-21,9.695,9.713,9.599,9.672,107268,0
2008-08-22,9.766,9.82,9.695,9.801,126300,0
2008-08-25,9.79,9.79,9.534,9.594,185082,0
2008-08-26,9.637,9.665,9.564,9.665,140622,0
2008-08-27,9.661,9.749,9.637,9.725,129903,0
2008-08-28,9.766,9.921,9.749,9.921,210421,0
2008-08-29,9.892,9.892,9.815,9.88,120979,0
2008-09-02,9.943,10.055,9.894,9.921,193898,0
2008-09-03,9.974,10.02,9.892,9.947,222788,0
2008-09-04,9.7,9.713,9.4704,9.512,321609,0
2008-09-05,9.505,9.554,9.3693,9.554,212323,0
2008-09-08,9.82,9.82,9.577,9.641,173488,0
2008-09-09,9.661,9.676,9.3281,9.335,184077,0
2008-09-10,9.4458,9.4458,9.2377,9.2523,163686,0
2008-09-11,9.2205,9.2205,8.9724,9.138,202400,0
2008-09-12,9.0199,9.138,8.9858,9.138,133279,0
2008-09-15,8.9316,8.9953,8.7003,8.724,258190,0
2008-09-16,8.4571,8.5169,8.3082,8.4405,349718,0
2008-09-17,8.411,8.4267,8.0359,8.0553,298066,0
2008-09-18,7.9959,8.2444,7.7107,8.2444,441036,0
2008-09-19,8.7659,9.122,8.3796,8.8834,258671,0
2008-09-22,8.8482,8.9316,8.6238,8.6522,155100,0
2008-09-23,8.5589,8.8482,8.4927,8.7659,261234,0
2008-09-24,8.683,8.7003,8.4632,8.4981,145649,0
2008-09-25,8.411,8.4981,8.3622,8.4047,209383,0
2008-09-26,8.0553,8.3343,7.8648,8.3343,237665,0
2008-09-29,7.9959,8.0131,7.3437,7.4799,341833,0
2008-09-30,7.5807,7.9181,7.4743,7.8885,271944,0
2008-10-01,7.7235,7.9835,7.5863,7.9768,163354,0
2008-10-02,7.9959,8.0258,7.7583,7.8293,298923,0
2008-10-03,7.8293,7.8779,7.4973,7.4973,151189,0
2008-10-06,6.6094,6.8525,6.0468,6.8109,835890,0
2008-10-07,6.6627,6.6627,6.1238,6.5147,568047,0
2008-10-08,5.7744,6.1,5.4604,5.9757,846743,0
2008-10-09,5.8101,5.887,5.4722,5.5316,539983,0
2008-10-10,5.3302,5.5316,4.4417,5.419,1200690,0
2008-10-13,7.1067,8.1431,5.6558,5.952,473421,0
2008-10-14,6.9595,6.9595,6.0706,6.118,463208,0
2008-10-15,5.952,5.952,5.5553,5.5966,249018,0
2008-10-16,5.5316,5.8515,5.3005,5.8452,268778,0
2008-10-17,5.7032,6.2777,5.6263,6.0821,387196,0
2008-10-20,6.1593,6.3843,5.9935,6.2659,324492,0
2008-10-21,6.1,6.2364,5.9341,6.1593,260071,0
2008-10-22,5.9816,5.9816,5.7507,5.8515,188936,0
2008-10-23,5.9638,5.9638,5.4782,5.6439,252733,0
2008-10-24,5.3302,5.3596,5.0756,5.1822,303392,0
2008-10-27,5.1584,5.2767,4.9155,4.9513,303275,0
2008-10-28,5.0104,5.1406,4.8031,5.0873,341159,0
2008-10-29,5.1762,5.5375,5.1111,5.5375,203912,0
2008-10-30,5.6797,5.6973,5.4604,5.5553,221304,0
2008-10-31,5.8158,5.8394,5.65,5.721,295599,0
2008-11-03,5.8158,5.8158,5.6797,5.7566,261618,0
2008-11-04,5.7566,6.3015,5.7566,5.887,458561,0
2008-11-05,6.029,6.029,5.6322,5.6382,227895,0
2008-11-06,5.6263,5.6558,5.2296,5.3657,402577,0
2008-11-07,5.4367,5.4484,5.3005,5.3657,202385,0
2008-11-10,5.508,5.5433,5.1584,5.3478,289490,0
2008-11-11,5.259,5.2709,5.123,5.2118,153465,0
2008-11-12,5.1526,5.1584,4.8743,4.8743,352872,0
2008-11-13,4.8031,4.9393,4.4417,4.9393,490719,0
2008-11-14,4.9513,4.9749,4.7675,4.9453,276139,0
2008-11-17,4.8327,4.9096,4.6668,4.8267,460025,0
2008-11-18,4.7675,4.7736,4.5011,4.738,269687,0
2008-11-19,4.6729,4.6729,4.0805,4.0864,362995,0
2008-11-20,3.9681,3.9681,3.3224,3.4054,810947,0
2008-11-21,3.4054,3.6781,3.3165,3.6307,750903,0
2008-11-24,3.7429,4.134,3.737,4.134,459767,0
2008-11-25,4.341,4.4063,4.0984,4.2285,294002,0
2008-11-26,4.1397,4.4831,4.0984,4.4831,279608,0
2008-11-28,4.5544,4.738,4.5544,4.738,148776,0
2008-12-01,4.7201,4.738,4.2169,4.2463,395663,0
2008-12-02,4.2878,4.4892,4.2761,4.3943,269292,0
2008-12-03,4.2996,4.5426,4.1811,4.4243,298073,0
2008-12-04,4.2761,4.3943,4.2761,4.3116,356872,0
2008-12-05,4.2345,4.4004,4.0508,4.4004,602417,0
2008-12-08,4.5721,4.6194,4.4951,4.6016,470420,0
2008-12-09,4.4597,4.5782,4.4538,4.5544,330116,0
2008-12-10,4.5544,4.6252,4.4182,4.513,385595,0
2008-12-11,4.5604,4.5721,4.3528,4.3826,210424,0
2008-12-12,4.2522,4.4123,4.1753,4.4123,256445,0
2008-12-15,4.4182,4.4182,4.2345,4.2581,254415,0
2008-12-16,4.2818,4.5721,4.2701,4.5426,293248,0
2008-12-17,4.4123,4.6314,4.3943,4.6016,324466,0
2008-12-18,4.6964,4.6964,4.5247,4.5721,331697,0
2008-12-19,4.513,4.8859,4.513,4.7261,291482,0
2008-12-22,4.6433,4.7675,4.5959,4.6729,398703,0
2008-12-23,4.6846,4.6846,4.5011,4.5482,414803,0
2008-12-24,4.6016,4.6729,4.5482,4.6668,177818,0
2008-12-26,4.6788,4.7439,4.6668,4.7439,307594,0
2008-12-29,4.738,4.7736,4.5604,4.6374,360773,0
2008-12-30,4.6194,4.7913,4.6135,4.7913,563857,0
2008-12-31,4.8447,4.9749,4.8327,4.9688,672302,0
2009-01-02,5.0221,5.259,4.957,5.2118,294402,0
2009-01-05,5.2475,5.3953,5.2414,5.3657,234043,0
2009-01-06,5.484,5.5492,5.3953,5.4961,250995,0
2009-01-07,5.3894,5.4311,5.1289,5.2118,383999,0
2009-01-08,5.1526,5.2233,5.1168,5.1822,270526,0
2009-01-09,5.1941,5.2001,5.0401,5.1406,209307,0
2009-01-12,5.1111,5.1168,4.9453,5.0935,128349,0
2009-01-13,5.0756,5.0873,4.9513,5.0221,280551,0
2009-01-14,4.9037,4.9513,4.8327,4.8503,154781,0
2009-01-15,4.8327,4.8386,4.5482,4.7142,359397,0
2009-01-16,4.8919,4.8919,4.6194,4.785,299187,0
2009-01-20,4.5544,4.655,4.4476,4.4476,188139,0
2009-01-21,4.5897,4.6314,4.4417,4.6314,221815,0
2009-01-22,4.5604,4.6078,4.4476,4.5721,234456,0
2009-01-23,4.4417,4.6489,4.359,4.6489,157278,0
2009-01-26,4.6433,4.7084,4.5604,4.6489,195073,0
2009-01-27,4.6904,4.7084,4.6135,4.6788,201614,0
2009-01-28,4.7558,4.8565,4.7142,4.8386,285234,0
2009-01-29,4.8031,4.8031,4.6904,4.738,205325,0
2009-01-30,4.6788,4.7142,4.5604,4.5897,184819,0
2009-02-02,4.4597,4.6016,4.4597,4.6016,297998,0
2009-02-03,4.5247,4.7026,4.5247,4.7026,189609,0
2009-02-04,4.7084,4.785,4.6374,4.6433,169468,0
2009-02-05,4.5544,4.7142,4.3766,4.6788,225108,0
2009-02-06,4.7615,4.8859,4.7439,4.8801,180473,0
2009-02-09,4.8801,5.0043,4.8206,4.9453,253868,0
2009-02-10,4.8682,4.8919,4.6788,4.738,249758,0
2009-02-11,4.6964,4.7558,4.6433,4.7084,175918,0
2009-02-12,4.6846,4.7261,4.5721,4.7261,258334,0
2009-02-13,4.7261,4.7558,4.6314,4.7084,215919,0
2009-02-17,4.5721,4.5721,4.436,4.5305,297725,0
2009-02-18,4.5482,4.5482,4.3294,4.3528,285105,0
2009-02-19,4.4656,4.4656,4.2581,4.2818,230279,0
2009-02-20,4.1929,4.2052,3.9086,4.0508,363501,0
2009-02-23,4.0567,4.0805,3.8023,3.8082,270588,0
2009-02-24,3.7903,3.956,3.7726,3.9501,298768,0
2009-02-25,3.9799,4.0508,3.8792,4.0212,270566,0
2009-02-26,4.0629,4.1162,3.9445,3.9681,206671,0
2009-02-27,3.8553,3.9386,3.814,3.814,293177,0
2009-03-02,3.7845,3.7845,3.5238,3.5595,462528,0
2009-03-03,3.5238,3.5476,3.2631,3.3815,539092,0
2009-03-04,3.3521,3.4348,3.1979,3.4054,433114,0
2009-03-05,3.3579,3.3579,3.1625,3.1803,331301,0
2009-03-06,3.1269,3.269,2.9908,3.0737,530094,0
2009-03-09,2.9789,3.0915,2.9137,2.9256,679601,0
2009-03-10,2.9613,3.2811,2.9491,3.2811,413953,0
2009-03-11,3.3698,3.3877,3.2631,3.3284,297608,0
2009-03-12,3.269,3.6008,3.269,3.5892,340771,0
2009-03-13,3.7015,3.7015,3.5711,3.595,259765,0
2009-03-16,3.7133,3.7251,3.595,3.6719,349448,0
2009-03-17,3.6422,3.8082,3.6363,3.8082,246956,0
2009-03-18,3.7608,4.0747,3.7549,3.9326,250559,0
2009-03-19,4.0688,4.0747,3.9326,3.9326,264593,0
2009-03-20,3.9917,3.9975,3.8378,3.885,204160,0
2009-03-23,4.0629,4.2169,3.9859,4.2169,252936,0
2009-03-24,4.2345,4.2345,4.1516,4.1693,245903,0
2009-03-25,4.1753,4.3055,4.0984,4.2406,332864,0
2009-03-26,4.2761,4.3943,4.2701,4.3943,185883,0
2009-03-27,4.4063,4.4063,4.2581,4.3235,163860,0
2009-03-30,4.2581,4.2581,4.0451,4.0922,226435,0
2009-03-31,4.2052,4.2581,4.0922,4.1811,255240,0
2009-04-01,4.0451,4.2463,4.0451,4.2226,198317,0
2009-04-02,4.2642,4.5305,4.2642,4.4951,409896,0
2009-04-03,4.4538,4.5544,4.436,4.5482,479717,0
2009-04-06,4.5305,4.5305,4.4597,4.5188,456371,0
2009-04-07,4.4656,4.4656,4.3235,4.3528,217017,0
2009-04-08,4.341,4.4004,4.3235,4.3707,146507,0
2009-04-09,4.5426,4.6314,4.5247,4.6314,211082,0
2009-04-13,4.5959,4.6729,4.5721,4.6729,214250,0
2009-04-14,4.6314,4.655,4.5188,4.5305,210327,0
2009-04-15,4.5247,4.5959,4.513,4.5661,193633,0
2009-04-16,4.661,4.7026,4.5897,4.7026,237942,0
2009-04-17,4.7261,4.785,4.6729,4.7736,233993,0
2009-04-20,4.7615,4.7615,4.4656,4.5011,260316,0
2009-04-21,4.3707,4.7261,4.3707,4.7026,159657,0
2009-04-22,4.5782,4.8386,4.5782,4.732,285484,0
2009-04-23,4.6964,4.8206,4.6314,4.6729,269101,0
2009-04-24,4.6788,4.8565,4.6788,4.8327,243908,0
2009-04-27,4.7736,4.8565,4.7439,4.7913,144920,0
2009-04-28,4.7439,4.8447,4.7201,4.785,205785,0
2009-04-29,4.797,4.957,4.797,4.9275,249485,0
2009-04-30,5.0221,5.1822,4.963,5.0221,316887,0
2009-05-01,5.0519,5.1111,4.9453,5.0873,433897,0
2009-05-04,5.0935,5.2118,5.0696,5.1111,369745,0
2009-05-05,5.1526,5.2001,5.0813,5.2001,298926,0
2009-05-06,5.2475,5.3719,5.2057,5.3719,339721,0
2009-05-07,5.508,5.5908,5.2828,5.3123,212831,0
2009-05-08,5.3894,5.4961,5.3005,5.484,287569,0
2009-05-11,5.3657,5.4722,5.3361,5.419,382363,0
2009-05-12,5.4367,5.4484,5.342,5.4248,226503,0
2009-05-13,5.3719,5.3719,5.1584,5.1584,305772,0
2009-05-14,5.2355,5.2767,5.1762,5.2176,193170,0
2009-05-15,5.259,5.259,5.1168,5.1289,215346,0
2009-05-18,5.1584,5.2888,5.1049,5.2767,258859,0
2009-05-19,5.2767,5.2948,4.8919,4.957,972367,0
2009-05-20,5.0282,5.034,4.8327,4.8565,1075087,0
2009-05-21,4.7084,4.8031,4.5897,4.661,970193,0
2009-05-22,4.738,4.7497,4.6374,4.6846,652644,0
2009-05-26,4.661,4.8503,4.661,4.8267,754049,0
2009-05-27,4.8327,4.8623,4.7261,4.7497,658396,0
2009-05-28,4.8565,4.8565,4.7084,4.8206,592089,0
2009-05-29,4.8327,4.963,4.8206,4.963,444269,0
2009-06-01,5.034,5.259,5.034,5.1822,505752,0
2009-06-02,5.1289,5.2355,5.1111,5.1762,511282,0
2009-06-03,5.1406,5.1526,5.0458,5.1049,493088,0
2009-06-04,5.123,5.2176,5.0873,5.2176,568194,0
2009-06-05,5.2709,5.2828,5.1584,5.1822,511888,0
2009-06-08,5.1526,5.1643,5.0696,5.1467,452517,0
2009-06-09,5.1346,5.1822,5.0991,5.1643,426653,0
2009-06-10,5.2233,5.2296,5.0813,5.1168,586628,0
2009-06-11,5.1406,5.2176,5.123,5.1584,501149,0
2009-06-12,5.1111,5.2531,5.0935,5.2531,536003,0
2009-06-15,5.1762,5.1879,5.0162,5.0637,464330,0
2009-06-16,5.0696,5.0873,4.8743,4.9393,547650,0
2009-06-17,4.8919,4.9214,4.8623,4.8682,666660,0
2009-06-18,4.9214,4.9275,4.8206,4.9155,327344,0
2009-06-19,4.9333,4.9806,4.8859,4.9155,353742,0
2009-06-22,4.8565,4.8565,4.7084,4.7201,437036,0
2009-06-23,4.7142,4.785,4.655,4.7261,348883,0
2009-06-24,4.8091,4.8206,4.7261,4.7615,362497,0
2009-06-25,4.7558,4.8859,4.732,4.8801,306834,0
2009-06-26,4.8623,4.9096,4.797,4.8801,278874,0
2009-06-29,4.9096,4.9806,4.8743,4.9749,372118,0
2009-06-30,4.9749,5.0104,4.8919,4.9806,449767,0
2009-07-01,4.9867,5.0813,4.9867,5.0637,390777,0
2009-07-02,4.9688,4.9688,4.8801,4.9096,358543,0
2009-07-06,4.797,4.8801,4.7558,4.8623,510483,0
2009-07-07,4.8091,4.8386,4.6788,4.7026,346182,0
2009-07-08,4.738,4.738,4.5661,4.6489,398707,0
2009-07-09,4.7026,4.7026,4.5897,4.6433,531618,0
2009-07-10,4.6078,4.6729,4.5482,4.6252,405236,0
2009-07-13,4.6194,4.732,4.5426,4.7201,328535,0
2009-07-14,4.7261,4.7675,4.6904,4.7497,390302,0
2009-07-15,4.8565,4.9453,4.8327,4.9155,411852,0
2009-07-16,4.8919,5.0401,4.8682,5.0162,364528,0
2009-07-17,4.9926,5.1168,4.9688,5.034,379465,0
2009-07-20,5.0756,5.1406,5.0519,5.1111,242159,0
2009-07-21,5.1406,5.1584,5.034,5.0991,352618,0
2009-07-22,5.0935,5.1643,5.0637,5.123,390055,0
2009-07-23,5.123,5.2948,5.123,5.265,482675,0
2009-07-24,5.265,5.3242,5.2296,5.2888,377588,0
2009-07-27,5.259,5.3596,5.2475,5.3183,414258,0
2009-07-28,5.3183,5.342,5.2475,5.342,367969,0
2009-07-29,5.2531,5.3302,5.2531,5.2888,380964,0
2009-07-30,5.3657,5.4367,5.3596,5.419,542222,0
2009-07-31,5.2948,5.4961,5.2948,5.4428,277143,0
2009-08-03,5.4722,5.5671,5.4367,5.5375,338375,0
2009-08-04,5.5553,5.6439,5.5553,5.6439,301376,0
2009-08-05,5.6439,5.6856,5.5196,5.6558,537352,0
2009-08-06,5.6618,5.6973,5.561,5.6618,343417,0
2009-08-07,5.6382,5.7507,5.6382,5.6856,566735,0
2009-08-10,5.6856,5.7623,5.6736,5.7093,336811,0
2009-08-11,5.6856,5.6914,5.5671,5.6263,350304,0
2009-08-12,5.5908,5.8158,5.5908,5.733,704696,0
2009-08-13,5.7387,5.8276,5.6856,5.7979,389463,0
2009-08-14,5.7862,5.7919,5.6439,5.721,335784,0
2009-08-17,5.5553,5.5729,5.484,5.5316,283901,0
2009-08-18,5.5019,5.5908,5.484,5.5492,197476,0
2009-08-19,5.4604,5.6201,5.4604,5.5671,312377,0
2009-08-20,5.5729,5.6856,5.5492,5.65,307016,0
2009-08-21,5.6914,5.8394,5.6797,5.804,302385,0
2009-08-24,5.8394,5.9224,5.804,5.8276,366718,0
2009-08-25,5.8452,5.9104,5.8101,5.8927,347694,0
2009-08-26,5.8335,5.9046,5.7919,5.8101,508855,0
2009-08-27,5.7744,5.8452,5.6914,5.804,286304,0
2009-08-28,5.8515,5.8515,5.721,5.7271,512907,0
2009-08-31,5.7744,5.7744,5.6263,5.6797,348170,0
2009-09-01,5.6201,5.733,5.5139,5.5196,310193,0
2009-09-02,5.4901,5.508,5.4428,5.4543,300892,0
2009-09-03,5.5139,5.5139,5.4428,5.4961,273874,0
2009-09-04,5.508,5.5966,5.4901,5.5908,183735,0
2009-09-08,5.6263,5.6914,5.6087,5.6914,347233,0
2009-09-09,5.6797,5.8276,5.6797,5.804,325826,0
2009-09-10,5.7804,5.8927,5.7446,5.8927,279587,0
2009-09-11,5.8807,5.9341,5.8633,5.8927,369868,0
2009-09-14,5.8633,5.9581,5.8218,5.9461,276124,0
2009-09-15,5.9461,5.9994,5.9224,5.9935,267219,0
2009-09-16,5.9935,6.1533,5.9935,6.1533,361221,0
2009-09-17,6.1416,6.2304,6.1238,6.1473,312216,0
2009-09-18,6.1711,6.2364,6.1296,6.2245,336586,0
2009-09-21,6.1416,6.1948,6.106,6.1656,258374,0
2009-09-22,6.1238,6.2124,6.1238,6.1656,335557,0
2009-09-23,6.1356,6.2364,6.1238,6.1356,310173,0
2009-09-24,6.106,6.1118,5.9935,6.0171,495883,0
2009-09-25,5.952,6.0526,5.952,5.9757,336939,0
2009-09-28,5.9816,6.118,5.9816,6.1,304531,0
2009-09-29,6.1118,6.1296,6.0646,6.0882,242794,0
2009-09-30,6.1238,6.2007,5.9816,6.118,397754,0
2009-10-01,6.0706,6.094,5.9757,5.9875,306478,0
2009-10-02,5.8986,5.9166,5.8158,5.8986,254104,0
2009-10-05,5.9224,5.9816,5.8691,5.9638,281646,0
2009-10-06,6.0055,6.1,5.9757,6.0764,378868,0
2009-10-07,6.029,6.1296,6.029,6.0882,253238,0
2009-10-08,6.1,6.2007,6.1,6.1948,232481,0
2009-10-09,6.1771,6.248,6.1416,6.2364,198494,0
2009-10-12,6.2599,6.3133,6.2304,6.3075,231204,0
2009-10-13,6.2777,6.3546,6.2245,6.3192,307985,0
2009-10-14,6.337,6.3843,6.3133,6.3784,486233,0
2009-10-15,6.337,6.3963,6.331,6.3784,394018,0
2009-10-16,6.3015,6.4317,6.2895,6.4022,354586,0
2009-10-19,6.3784,6.4969,6.3664,6.4081,386371,0
2009-10-20,6.4081,6.4612,6.3075,6.426,402323,0
2009-10-21,6.4022,6.4911,6.331,6.337,295317,0
2009-10-22,6.331,6.4378,6.2599,6.3784,307177,0
2009-10-23,6.3784,6.3903,6.2659,6.2836,284488,0
2009-10-26,6.2957,6.3431,6.1296,6.1711,299727,0
2009-10-27,6.1473,6.2184,6.0706,6.094,366566,0
2009-10-28,5.9461,6.0408,5.7862,5.8158,547341,0
2009-10-29,5.8572,5.9402,5.8572,5.9402,272378,0
2009-10-30,5.8752,5.9104,5.6914,5.733,327975,0
2009-11-02,5.7744,5.8452,5.5966,5.7507,397559,0
2009-11-03,5.6914,5.7979,5.6914,5.7862,233888,0
2009-11-04,5.8158,5.8752,5.7804,5.7804,375309,0
2009-11-05,5.8158,5.952,5.8158,5.9341,416170,0
2009-11-06,5.887,5.9757,5.887,5.9581,188068,0
2009-11-09,5.9875,6.1473,5.9875,6.0764,254450,0
2009-11-10,6.0468,6.1296,5.9994,6.0882,203541,0
2009-11-11,6.118,6.1533,6.0646,6.094,236532,0
2009-11-12,6.0706,6.1238,6.0055,6.0111,176985,0
2009-11-13,6.0171,6.0468,5.9699,5.9935,226982,0
2009-11-16,6.0468,6.1711,6.0468,6.1238,291293,0
2009-11-17,6.118,6.2007,6.094,6.1889,246874,0
2009-11-18,6.1296,6.1711,6.094,6.1356,245788,0
2009-11-19,6.0468,6.0468,5.9638,6.0055,396614,0
2009-11-20,5.9638,6.0111,5.9402,5.9699,303464,0
2009-11-23,6.029,6.1118,6.0231,6.0351,382328,0
2009-11-24,6.029,6.0526,5.9699,6.0171,335368,0
2009-11-25,6.0351,6.0587,6.0171,6.0231,282932,0
2009-11-27,5.8158,5.9699,5.8158,5.9166,223359,0
2009-11-30,5.9166,5.9166,5.8158,5.9104,284351,0
2009-12-01,5.9461,6.0231,5.9461,6.0231,309178,0
2009-12-02,6.0231,6.1416,5.9994,6.1118,504343,0
2009-12-03,6.0821,6.1828,6.0706,6.1,338018,0
2009-12-04,6.1296,6.2777,6.0821,6.1711,1232969,0
2009-12-07,6.1473,6.207,6.1473,6.1889,272564,0
2009-12-08,6.118,6.1296,6.0526,6.0821,357788,0
2009-12-09,6.0526,6.094,6.0171,6.094,363944,0
2009-12-10,6.1,6.1533,6.094,6.094,391184,0
2009-12-11,6.1238,6.1593,6.0587,6.106,327411,0
2009-12-14,6.1356,6.207,6.106,6.207,329420,0
2009-12-15,6.1771,6.2599,6.1711,6.2007,433604,0
2009-12-16,6.207,6.2717,6.1828,6.2717,569338,0
2009-12-17,6.2245,6.2423,6.1656,6.2364,394204,0
2009-12-18,6.2304,6.2599,6.1593,6.2007,267931,0
2009-12-21,6.2659,6.3015,6.2364,6.2777,333525,0
2009-12-22,6.2777,6.337,6.2717,6.331,474648,0
2009-12-23,6.3015,6.4081,6.3015,6.3963,450186,0
2009-12-24,6.3784,6.4732,6.3784,6.4554,199709,0
2009-12-28,6.4612,6.4791,6.426,6.4494,342786,0
2009-12-29,6.4378,6.4612,6.3963,6.4494,404697,0
2009-12-30,6.3784,6.4317,6.3664,6.4081,427068,0
2009-12-31,6.3843,6.4554,6.3843,6.3903,396816,0
2010-01-04,6.4317,6.5444,6.4022,6.5086,329549,0
2010-01-05,6.4791,6.5621,6.4791,6.5621,278252,0
2010-01-06,6.5263,6.5501,6.4969,6.5147,296660,0
2010-01-07,6.4612,6.5917,6.4612,6.5917,332504,0
2010-01-08,6.5917,6.6212,6.5444,6.5975,395506,0
2010-01-11,6.6036,6.6155,6.5738,6.5975,368012,0
2010-01-12,6.5917,6.5917,6.485,6.5324,366568,0
2010-01-13,6.5086,6.6272,6.5029,6.6272,358051,0
2010-01-14,6.5501,6.6508,6.5444,6.6448,287057,0
2010-01-15,6.6036,6.6272,6.5147,6.5621,354459,0
2010-01-19,6.5797,6.6508,6.5797,6.6392,366654,0
2010-01-20,6.5738,6.5917,6.4911,6.5501,460671,0
2010-01-21,6.5679,6.5797,6.4138,6.4138,321682,0
2010-01-22,6.3607,6.4197,6.2777,6.3133,319486,0
2010-01-25,6.3546,6.3546,6.248,6.3075,330754,0
2010-01-26,6.2957,6.3192,6.2184,6.2184,363236,0
2010-01-27,6.1889,6.248,6.1593,6.2184,556705,0
2010-01-28,6.207,6.2184,6.1,6.1533,341166,0
2010-01-29,6.1593,6.2184,6.0351,6.0587,325090,0
2010-02-01,6.0882,6.1473,6.0882,6.1356,293215,0
2010-02-02,6.1118,6.207,6.1118,6.1889,447462,0
2010-02-03,6.1533,6.207,6.1356,6.1711,322070,0
2010-02-04,6.1118,6.1296,5.952,5.9816,1089537,0
2010-02-05,5.9402,5.9816,5.8394,5.9757,754200,0
2010-02-08,5.9166,5.9994,5.9046,5.9402,366922,0
2010-02-09,5.9638,6.0055,5.9224,5.9699,388476,0
2010-02-10,5.9224,6.0055,5.9046,5.9816,392342,0
2010-02-11,5.952,6.094,5.9341,6.094,248961,0
2010-02-12,6.0408,6.1238,5.9875,6.1238,297721,0
2010-02-16,6.2124,6.2599,6.1118,6.2599,394837,0
2010-02-17,6.2777,6.3431,6.2777,6.3192,351796,0
2010-02-18,6.2777,6.3903,6.2777,6.3843,491551,0
2010-02-19,6.3546,6.4317,6.331,6.4022,245788,0
2010-02-22,6.426,6.4437,6.4022,6.4197,291773,0
2010-02-23,6.4081,6.426,6.3488,6.3963,402888,0
2010-02-24,6.3607,6.4317,6.3488,6.426,315862,0
2010-02-25,6.3431,6.4197,6.3192,6.4022,245632,0
2010-02-26,6.3784,6.4378,6.3664,6.4138,288558,0
2010-03-01,6.3963,6.5561,6.3963,6.5561,472941,0
2010-03-02,6.5444,6.6272,6.5324,6.5797,300771,0
2010-03-03,6.5797,6.6685,6.5797,6.633,404589,0
2010-03-04,6.6272,6.6747,6.6272,6.6685,201100,0
2010-03-05,6.6925,6.8224,6.6685,6.8109,415791,0
2010-03-08,6.8109,6.8759,6.8109,6.8402,450294,0
2010-03-09,6.7159,6.8996,6.7159,6.8583,406208,0
2010-03-10,6.8583,6.9412,6.8583,6.929,440702,0
2010-03-11,6.8996,6.9354,6.846,6.9175,309193,0
2010-03-12,6.9354,6.9527,6.9056,6.9469,269247,0
2010-03-15,6.9469,6.9527,6.8583,6.9412,248250,0
2010-03-16,6.9469,7.0003,6.9234,6.9886,335922,0
2010-03-17,7.0176,7.1007,7.0176,7.0719,271316,0
2010-03-18,7.077,7.0954,7.0476,7.0535,335793,0
2010-03-19,7.0413,7.0719,6.9412,6.9595,286293,0
2010-03-22,6.9234,7.0119,6.9112,7.0119,295694,0
2010-03-23,7.006,7.077,6.9886,7.077,178070,0
2010-03-24,7.0595,7.0719,7.0244,7.0244,220889,0
2010-03-25,7.0361,7.0828,6.9527,6.9527,375807,0
2010-03-26,6.9644,7.0176,6.9234,6.9703,277040,0
2010-03-29,6.9828,7.0535,6.9764,7.0176,441363,0
2010-03-30,7.0176,7.0595,6.9886,7.0244,289651,0
2010-03-31,7.0003,7.0719,6.9886,7.0176,296814,0
2010-04-01,7.0361,7.1126,7.0361,7.0954,523884,0
2010-04-05,7.1126,7.2132,7.1007,7.1892,430724,0
2010-04-06,7.1715,7.2907,7.1715,7.2729,264458,0
2010-04-07,7.2491,7.2907,7.2251,7.243,319541,0
2010-04-08,7.2073,7.2669,7.1715,7.2669,282059,0
2010-04-09,7.2602,7.3257,7.2378,7.3257,215832,0
2010-04-12,7.3257,7.3846,7.3198,7.3614,467228,0
2010-04-13,7.3555,7.3973,7.3257,7.3973,247199,0
2010-04-14,7.4033,7.5514,7.4033,7.5514,507867,0
2010-04-15,7.4911,7.569,7.4861,7.546,339418,0
2010-04-16,7.5098,7.5514,7.4092,7.4743,507055,0
2010-04-19,7.4449,7.4911,7.3377,7.4391,343695,0
2010-04-20,7.4861,7.546,7.4323,7.5207,183234,0
2010-04-21,7.5207,7.5863,7.5098,7.5581,234463,0
2010-04-22,7.4911,7.6585,7.4681,7.6512,151035,0
2010-04-23,7.6537,7.7196,7.641,7.7065,317132,0
2010-04-26,7.7406,7.7648,7.6696,7.7001,354478,0
2010-04-27,7.6696,7.7107,7.5158,7.546,510926,0
2010-04-28,7.527,7.5514,7.4391,7.5098,472311,0
2010-04-29,7.5628,7.6339,7.5158,7.6282,499862,0
2010-04-30,7.6164,7.6228,7.4449,7.4561,415682,0
2010-05-03,7.4861,7.5807,7.4622,7.5628,341814,0
2010-05-04,7.5158,7.5158,7.3085,7.3377,593647,0
2010-05-05,7.1775,7.2847,7.1007,7.1544,432824,0
2010-05-06,7.0413,7.1954,5.3302,6.7931,1122895,0
2010-05-07,6.8051,6.8281,6.5621,6.6747,510931,0
2010-05-10,6.8639,7.077,6.8281,6.9886,497676,0
2010-05-11,6.929,7.1244,6.8876,7.0305,383406,0
2010-05-12,7.0719,7.2378,7.0413,7.2251,436336,0
2010-05-13,7.2251,7.2602,7.1305,7.1602,408924,0
2010-05-14,7.0413,7.0719,6.929,6.9703,291366,0
2010-05-17,6.9828,7.0361,6.7812,6.9886,607727,0
2010-05-18,7.0361,7.077,6.8703,6.8817,446035,0
2010-05-19,6.8166,6.8876,6.6747,6.7575,375780,0
2010-05-20,6.4138,6.5858,6.3431,6.3546,731722,0
2010-05-21,6.248,6.5086,6.2304,6.4378,667942,0
2010-05-24,6.4378,6.5561,6.4022,6.4317,331865,0
2010-05-25,6.3488,6.4081,6.1296,6.3963,435698,0
2010-05-26,6.4437,6.5975,6.3664,6.4494,391047,0
2010-05-27,6.6569,6.7277,6.485,6.7277,368567,0
2010-05-28,6.7101,6.7217,6.5738,6.6685,361522,0
2010-06-01,6.5383,6.6569,6.4673,6.4673,269925,0
2010-06-02,6.5147,6.6448,6.4378,6.633,264379,0
2010-06-03,6.6448,6.7514,6.5858,6.7101,236511,0
2010-06-04,6.5263,6.5858,6.3843,6.4317,449869,0
2010-06-07,6.4317,6.4554,6.2184,6.2364,508717,0
2010-06-08,6.248,6.2836,6.106,6.207,515187,0
2010-06-09,6.2777,6.3784,6.207,6.2304,491670,0
2010-06-10,6.3075,6.4317,6.3075,6.4317,383728,0
2010-06-11,6.3843,6.5263,6.3607,6.5263,316794,0
2010-06-14,6.5621,6.6747,6.5444,6.5679,376887,0
2010-06-15,6.633,6.7397,6.6212,6.7337,301495,0
2010-06-16,6.6627,6.7992,6.6627,6.7514,570819,0
2010-06-17,6.7397,6.846,6.6925,6.8051,1031362,0
2010-06-18,6.7514,6.8876,6.7514,6.8402,412122,0
2010-06-21,6.9175,6.9412,6.7277,6.7635,275075,0
2010-06-22,6.7575,6.8347,6.6094,6.6212,230679,0
2010-06-23,6.6036,6.6155,6.5207,6.5561,357649,0
2010-06-24,6.5086,6.6036,6.4791,6.4911,509935,0
2010-06-25,6.4732,6.6155,6.4378,6.5738,289424,0
2010-06-28,6.6036,6.6448,6.4969,6.5679,250406,0
2010-06-29,6.4197,6.4197,6.2895,6.3133,495873,0
2010-06-30,6.2826,6.392,6.2522,6.2583,450614,0
2010-07-01,6.2304,6.2542,5.9816,6.1656,515449,0
2010-07-02,6.1593,6.2007,5.9935,6.106,360004,0
2010-07-06,6.1416,6.2304,6.0526,6.0821,432797,0
2010-07-07,6.0764,6.3015,6.0646,6.2957,289148,0
2010-07-08,6.3192,6.4022,6.2542,6.3903,355076,0
2010-07-09,6.3607,6.4673,6.3546,6.4437,243252,0
2010-07-12,6.3963,6.4732,6.3607,6.4081,421440,0
2010-07-13,6.485,6.5858,6.4554,6.5679,462775,0
2010-07-14,6.5086,6.5975,6.4554,6.5621,387010,0
2010-07-15,6.5858,6.5858,6.4378,6.5324,292786,0
2010-07-16,6.4969,6.4969,6.2777,6.2836,231171,0
2010-07-19,6.337,6.3843,6.2304,6.3784,656771,0
2010-07-20,6.2717,6.4554,6.2659,6.4494,210836,0
2010-07-21,6.4969,6.5029,6.3724,6.426,306995,0
2010-07-22,6.5147,6.6212,6.485,6.6212,435096,0
2010-07-23,6.5975,6.7514,6.5679,6.7397,464377,0
2010-07-26,6.7337,6.894,6.7041,6.894,307640,0
2010-07-27,6.9056,6.9234,6.8051,6.8109,399181,0
2010-07-28,6.7931,6.8109,6.6508,6.6685,234967,0
2010-07-29,6.7277,6.7635,6.5975,6.6747,278498,0
2010-07-30,6.6155,6.7457,6.5858,6.6805,193275,0
2010-08-02,6.8109,6.8525,6.7692,6.8051,261397,0
2010-08-03,6.7752,6.8224,6.7159,6.7752,256274,0
2010-08-04,6.7812,6.8583,6.7752,6.846,252446,0
2010-08-05,6.8109,6.8347,6.7752,6.7992,225850,0
2010-08-06,6.7514,6.787,6.6747,6.7812,333243,0
2010-08-09,6.8109,6.8817,6.787,6.8703,216281,0
2010-08-10,6.787,6.8224,6.7101,6.7812,255102,0
2010-08-11,6.6747,6.6747,6.4969,6.4969,443321,0
2010-08-12,6.3664,6.485,6.3546,6.4197,359552,0
2010-08-13,6.4081,6.4378,6.3607,6.3607,159051,0
2010-08-16,6.3251,6.4494,6.3251,6.4197,237943,0
2010-08-17,6.4732,6.5858,6.426,6.5444,258774,0
2010-08-18,6.5029,6.6036,6.485,6.5383,213504,0
2010-08-19,6.4911,6.5324,6.3607,6.3664,308606,0
2010-08-20,6.3664,6.3963,6.2895,6.3963,310844,0
2010-08-23,6.4081,6.4673,6.3607,6.3607,313849,0
2010-08-24,6.2599,6.3546,6.2184,6.2659,378197,0
2010-08-25,6.1948,6.331,6.1656,6.3192,446656,0
2010-08-26,6.3251,6.3784,6.2245,6.2245,356540,0
2010-08-27,6.2777,6.4437,6.2184,6.426,371281,0
2010-08-30,6.3607,6.4081,6.2836,6.3015,261140,0
2010-08-31,6.2522,6.3251,6.2158,6.2765,355410,0
2010-09-01,6.3607,6.5207,6.337,6.4969,416793,0
2010-09-02,6.4673,6.6155,6.4673,6.6094,295549,0
2010-09-03,6.6747,6.7337,6.6272,6.7337,343859,0
2010-09-07,6.6448,6.6685,6.6036,6.6272,562779,0
2010-09-08,6.6094,6.6805,6.5975,6.6392,417756,0
2010-09-09,6.7041,6.7217,6.6272,6.6569,271142,0
2010-09-10,6.6627,6.7337,6.5797,6.7041,374945,0
2010-09-13,6.7752,6.8347,6.7635,6.8166,603467,0
2010-09-14,6.7992,6.8876,6.7812,6.846,339517,0
2010-09-15,6.7812,6.8876,6.7812,6.8583,288913,0
2010-09-16,6.8402,6.8639,6.7992,6.846,390511,0
2010-09-17,6.8876,6.9175,6.7812,6.8703,257245,0
2010-09-20,6.8759,7.0361,6.8759,7.0119,457196,0
2010-09-21,7.0176,7.0954,7.0003,7.0305,422893,0
2010-09-22,6.9175,7.0244,6.9175,6.9886,501619,0
2010-09-23,6.9234,7.006,6.8703,6.9056,392264,0
2010-09-24,6.9644,7.1067,6.9595,7.1007,300784,0
2010-09-27,7.0828,7.1187,7.0119,7.0119,267027,0
2010-09-28,7.0476,7.1365,7.0003,7.1365,390500,0
2010-09-29,7.0893,7.2073,7.0893,7.2073,369041,0
2010-09-30,7.2587,7.2587,7.1081,7.1917,295637,0
2010-10-01,7.2251,7.2378,7.1602,7.2378,257044,0
2010-10-04,7.1663,7.2312,7.0828,7.1365,446916,0
2010-10-05,7.1602,7.3614,7.1602,7.3377,1028228,0
2010-10-06,7.3198,7.3326,7.2602,7.2729,328802,0
2010-10-07,7.3021,7.3198,7.2491,7.2907,372073,0
2010-10-08,7.2729,7.4323,7.2669,7.3973,330024,0
2010-10-11,7.3793,7.4503,7.3736,7.4205,229162,0
2010-10-12,7.3676,7.4681,7.3139,7.4503,282079,0
2010-10-13,7.4561,7.5984,7.4503,7.5628,394418,0
2010-10-14,7.5207,7.5863,7.4861,7.5581,416274,0
2010-10-15,7.5937,7.5937,7.4799,7.5389,246832,0
2010-10-18,7.4561,7.6101,7.4561,7.6039,249722,0
2010-10-19,7.4799,7.569,7.3326,7.4033,452929,0
2010-10-20,7.4266,7.5098,7.3846,7.4861,283602,0
2010-10-21,7.4973,7.5628,7.3555,7.4622,410057,0
2010-10-22,7.4911,7.5389,7.4622,7.527,229999,0
2010-10-25,7.5628,7.6639,7.5628,7.5937,270585,0
2010-10-26,7.7001,7.7001,7.5158,7.5628,421322,0
2010-10-27,7.527,7.569,7.4391,7.5628,261391,0
2010-10-28,7.5937,7.5984,7.4681,7.5158,418297,0
2010-10-29,7.422,7.5704,7.422,7.5389,179726,0
2010-11-01,7.5628,7.6394,7.4861,7.5332,352261,0
2010-11-02,7.6354,7.6607,7.5751,7.641,280216,0
2010-11-03,7.6696,7.7292,7.6228,7.6929,298566,0
2010-11-04,7.7882,7.8779,7.776,7.8779,330936,0
2010-11-05,7.9002,7.9835,7.8943,7.9181,208199,0
2010-11-08,7.8885,7.9768,7.8705,7.9545,287559,0
2010-11-09,7.9661,7.9902,7.8473,7.8885,404085,0
2010-11-10,7.8779,7.9711,7.7705,7.948,223416,0
2010-11-11,7.8648,7.9711,7.8417,7.9711,235157,0
2010-11-12,7.8705,7.9239,7.8115,7.8229,256776,0
2010-11-15,7.8229,7.8648,7.7516,7.7516,248286,0
2010-11-16,7.7163,7.7163,7.527,7.5807,421524,0
2010-11-17,7.5514,7.6339,7.546,7.5863,255459,0
2010-11-18,7.6339,7.7705,7.6339,7.6929,397041,0
2010-11-19,7.6881,7.7516,7.6512,7.7351,225251,0
2010-11-22,7.7001,7.8061,7.6585,7.776,207021,0
2010-11-23,7.7001,7.7292,7.6457,7.7235,187073,0
2010-11-24,7.7583,7.8828,7.7583,7.8705,312406,0
2010-11-26,7.8166,7.8705,7.8166,7.8358,102023,0
2010-11-29,7.7809,7.8229,7.6814,7.8002,241350,0
2010-11-30,7.7275,7.7882,7.7033,7.7574,181043,0
2010-12-01,7.8293,7.9902,7.8293,7.9902,469151,0
2010-12-02,7.9421,8.0603,7.9181,8.0603,278787,0
2010-12-03,8.0073,8.0899,7.9959,8.0899,196556,0
2010-12-06,8.0841,8.1431,8.0553,8.1431,281614,0
2010-12-07,8.2385,8.2444,8.1734,8.1777,304381,0
2010-12-08,8.1734,8.2385,8.1617,8.1963,275474,0
2010-12-09,8.262,8.262,8.1676,8.2317,348479,0
2010-12-10,8.2317,8.2917,8.1542,8.2671,372009,0
2010-12-13,8.2671,8.2847,8.2031,8.2031,398795,0
2010-12-14,8.2317,8.274,8.2139,8.225,295043,0
2010-12-15,8.22,8.2917,8.1854,8.2317,396475,0
2010-12-16,8.2597,8.3482,8.2166,8.337,290268,0
2010-12-17,8.3439,8.3796,8.2671,8.3753,352374,0
2010-12-20,8.3909,8.4697,8.3683,8.4405,428820,0
2010-12-21,8.4697,8.5633,8.4405,8.5462,323050,0
2010-12-22,8.5525,8.6292,8.5338,8.6292,444391,0
2010-12-23,8.6458,8.683,8.6167,8.6458,358691,0
2010-12-27,8.5873,8.694,8.5462,8.694,221525,0
2010-12-28,8.7122,8.7122,8.6238,8.683,246877,0
2010-12-29,8.6373,8.6868,8.6319,8.6373,408344,0
2010-12-30,8.5953,8.6494,8.5953,8.6069,315159,0
2010-12-31,8.6238,8.6346,8.5847,8.6095,261981,0
2011-01-03,8.6346,8.7823,8.6346,8.7367,312919,0
2011-01-04,8.7304,8.7723,8.5633,8.6522,342329,0
2011-01-05,8.6768,8.8649,8.6768,8.8427,589126,0
2011-01-06,8.8723,8.8788,8.7823,8.8233,340915,0
2011-01-07,8.814,8.8482,8.5989,8.7058,383076,0
2011-01-10,8.6649,8.694,8.5757,8.6704,356983,0
2011-01-11,8.7167,8.7659,8.6594,8.6704,336662,0
2011-01-12,8.7413,8.7413,8.683,8.7058,406847,0
2011-01-13,8.7304,8.8361,8.724,8.8003,278905,0
2011-01-14,8.8584,8.8584,8.7468,8.8233,399762,0
2011-01-18,8.8343,8.8463,8.7495,8.8213,440933,0
2011-01-19,8.8213,8.8279,8.6721,8.6849,449022,0
2011-01-20,8.6649,8.6704,8.5589,8.6061,479338,0
2011-01-21,8.6408,8.6649,8.5695,8.5989,308541,0
2011-01-24,8.581,8.6594,8.5757,8.6408,310120,0
2011-01-25,8.6346,8.6346,8.5589,8.6346,507289,0
2011-01-26,8.6346,8.7367,8.6167,8.683,417076,0
2011-01-27,8.694,8.8297,8.6768,8.7659,434202,0
2011-01-28,8.7468,8.7468,8.4697,8.4927,376500,0
2011-01-31,8.5284,8.5784,8.4537,8.5284,290571,0
2011-02-01,8.5873,8.7167,8.5873,8.7003,258191,0
2011-02-02,8.6649,8.7522,8.6649,8.7413,314669,0
2011-02-03,8.7149,8.7495,8.6484,8.7495,357658,0
2011-02-04,8.7304,8.7659,8.683,8.7659,314047,0
2011-02-07,8.7304,8.8584,8.7304,8.8075,258637,0
2011-02-08,8.7886,8.8482,8.7723,8.8482,446870,0
2011-02-09,8.7949,8.814,8.7003,8.7413,599576,0
2011-02-10,8.6968,8.8111,8.6849,8.8041,337384,0
2011-02-11,8.7858,8.9178,8.7695,8.9178,497477,0
2011-02-14,8.926,9.0671,8.9178,8.9953,980196,0
2011-02-15,8.9858,9.0388,8.9669,9.0009,560272,0
2011-02-16,9.0615,9.1511,9.0492,9.1511,865170,0
2011-02-18,9.2359,9.2359,9.1511,9.1867,478283,0
2011-02-22,9.0813,9.1172,8.9428,8.9483,502033,0
2011-02-23,8.9493,8.9896,8.7367,8.814,678188,0
2011-02-24,8.8177,8.864,8.6484,8.8343,688709,0
2011-02-25,8.8463,9.0208,8.8463,9.0208,545023,0
2011-02-28,9.0624,9.0869,8.966,9.0435,426462,0
2011-03-01,9.0558,9.0737,8.8816,8.9112,412273,0
2011-03-02,8.9251,9.0019,8.9112,8.9858,382290,0
2011-03-03,9.086,9.1578,9.086,9.1342,312801,0
2011-03-04,9.1342,9.1342,9.0388,9.103,274232,0
2011-03-07,9.0917,9.1172,8.9251,9.0264,541300,0
2011-03-08,9.0964,9.1456,8.9604,9.1097,466696,0
2011-03-09,9.0615,9.0964,9.0264,9.034,296973,0
2011-03-10,8.9178,8.9178,8.8177,8.8213,674722,0
2011-03-11,8.7978,8.8954,8.7695,8.8417,455792,0
2011-03-14,8.7978,8.8584,8.7331,8.8528,255067,0
2011-03-15,8.6721,8.8213,8.5828,8.7923,355284,0
2011-03-16,8.7568,8.7858,8.5828,8.6895,354947,0
2011-03-17,8.7522,8.7768,8.6868,8.7231,371034,0
2011-03-18,8.8111,8.8463,8.7695,8.8213,456643,0
2011-03-21,8.9056,8.978,8.8695,8.9251,467393,0
2011-03-22,8.9483,8.9604,8.8992,8.9428,376840,0
2011-03-23,8.9251,8.9724,8.877,8.966,438625,0
2011-03-24,9.0085,9.0388,8.9483,9.0085,419848,0
2011-03-25,9.0425,9.1295,9.0085,9.086,547706,0
2011-03-28,9.103,9.1238,9.069,9.0737,262069,0
2011-03-29,9.0558,9.1238,8.9953,9.1172,474888,0
2011-03-30,9.1399,9.2137,9.1295,9.205,410146,0
2011-03-31,9.1915,9.2253,9.1693,9.2253,289518,0
2011-04-01,9.2955,9.2955,9.2483,9.2715,451104,0
2011-04-04,9.2849,9.3556,9.2715,9.3379,249164,0
2011-04-05,9.3418,9.4341,9.333,9.3968,199953,0
2011-04-06,9.4213,9.4566,9.3497,9.4164,319042,0
2011-04-07,9.3929,9.4508,9.3497,9.386,311397,0
2011-04-08,9.3968,9.4458,9.2647,9.3149,253281,0
2011-04-11,9.2889,9.3742,9.1935,9.2185,283837,0
2011-04-12,9.1362,9.1887,9.0973,9.1399,190177,0
2011-04-13,9.1511,9.2137,9.069,9.1399,180665,0
2011-04-14,9.0964,9.1456,9.0558,9.1456,168607,0
2011-04-15,9.1713,9.1809,9.1097,9.1578,252011,0
2011-04-18,9.086,9.086,8.9858,9.0492,346044,0
2011-04-19,9.0208,9.086,9.0208,9.086,243234,0
2011-04-20,9.1809,9.2599,9.1713,9.2002,244290,0
2011-04-21,9.2301,9.3023,9.2137,9.3023,233136,0
2011-04-25,9.3149,9.333,9.1935,9.3023,322043,0
2011-04-26,9.3149,9.4831,9.2849,9.4213,481787,0
2011-04-27,9.4341,9.4508,9.3683,9.4458,278225,0
2011-04-28,9.4645,9.4645,9.4046,9.4458,281356,0
2011-04-29,9.4439,9.501,9.4439,9.501,258056,0
2011-05-02,9.4998,9.512,9.3929,9.4164,393593,0
2011-05-03,9.4086,9.4086,9.2271,9.2695,317090,0
2011-05-04,9.2889,9.2889,9.1578,9.1809,301316,0
2011-05-05,9.0973,9.1963,9.0492,9.0822,350525,0
2011-05-06,9.1645,9.1809,9.0737,9.0964,168320,0
2011-05-09,9.103,9.1771,9.0813,9.1645,218366,0
2011-05-10,9.2301,9.2889,9.2137,9.2715,408724,0
2011-05-11,9.2021,9.2571,9.1305,9.1887,353768,0
2011-05-12,9.1456,9.2599,9.0917,9.2599,190550,0
2011-05-13,9.2753,9.2753,9.0926,9.1248,207851,0
2011-05-16,9.0813,9.1295,8.9896,8.9896,271797,0
2011-05-17,8.9896,9.1172,8.8899,9.0208,385115,0
2011-05-18,9.0142,9.086,9.0019,9.086,279146,0
2011-05-19,9.1399,9.1456,9.0492,9.1295,233951,0
2011-05-20,9.1248,9.1475,9.0208,9.07,179788,0
2011-05-23,8.9896,8.9896,8.8954,8.9112,240485,0
2011-05-24,8.9306,8.9529,8.8574,8.8872,162281,0
2011-05-25,8.8742,9.0009,8.8676,8.9953,209965,0
2011-05-26,8.9306,9.0926,8.9306,9.0926,193379,0
2011-05-27,9.0747,9.1655,9.07,9.1248,301399,0
2011-05-31,9.2002,9.2493,9.1627,9.2493,283420,0
2011-06-01,9.2523,9.2571,8.9849,9.0142,353037,0
2011-06-02,9.0388,9.0435,8.9102,9.0085,281536,0
2011-06-03,8.9056,8.9595,8.8389,8.8872,337317,0
2011-06-06,8.9353,8.9418,8.7522,8.7768,299615,0
2011-06-07,8.8251,8.8742,8.7958,8.8445,279989,0
2011-06-08,8.8315,8.8315,8.7595,8.7958,246697,0
2011-06-09,8.8085,8.8445,8.7459,8.8023,269204,0
2011-06-10,8.8023,8.8023,8.6193,8.6804,293291,0
2011-06-13,8.6373,8.7413,8.5838,8.6265,244520,0
2011-06-14,8.6868,8.7723,8.6868,8.7413,170841,0
2011-06-15,8.7104,8.7231,8.5596,8.6132,378186,0
2011-06-16,8.6373,8.7795,8.4205,8.5633,561876,0
2011-06-17,8.6567,8.6567,8.5525,8.5901,151626,0
2011-06-20,8.5838,8.6429,8.5472,8.6193,174859,0
2011-06-21,8.6749,8.7823,8.6567,8.7768,294564,0
2011-06-22,8.7768,8.8445,8.7522,8.7659,209737,0
2011-06-23,8.6921,8.7958,8.5838,8.7958,275019,0
2011-06-24,8.7823,8.7823,8.6193,8.6567,294168,0
2011-06-27,8.6429,8.7413,8.6132,8.7231,332991,0
2011-06-28,8.7723,8.8742,8.7459,8.8742,220966,0
2011-06-29,8.9353,8.9849,8.8574,8.9474,341582,0
2011-06-30,8.9924,9.0558,8.9733,9.0558,224934,0
2011-07-01,9.07,9.1963,9.0435,9.1742,185187,0
2011-07-05,9.1539,9.1963,9.1399,9.1839,186038,0
2011-07-06,9.2185,9.2735,9.1761,9.2609,252266,0
2011-07-07,9.3409,9.4154,9.3177,9.3615,442486,0
2011-07-08,9.2927,9.3409,9.2377,9.3409,216628,0
2011-07-11,9.2523,9.2571,9.0869,9.1362,344708,0
2011-07-12,9.1049,9.1839,9.0747,9.0926,272158,0
2011-07-13,9.1399,9.2156,9.1049,9.1362,198268,0
2011-07-14,9.0926,9.1839,8.9715,9.0085,206672,0
2011-07-15,9.0264,9.07,8.9896,9.0264,124762,0
2011-07-18,9.0009,9.0264,8.8676,8.9418,205989,0
2011-07-19,8.9651,9.1059,8.9651,9.0879,245557,0
2011-07-20,9.1362,9.1362,9.0264,9.0926,199261,0
2011-07-21,9.1742,9.2205,9.1181,9.1781,259422,0
2011-07-22,9.1607,9.2089,9.1248,9.1655,192416,0
2011-07-25,9.07,9.1539,9.0435,9.0747,227171,0
2011-07-26,9.0993,9.0993,8.9839,9.034,270812,0
2011-07-27,8.9529,8.9529,8.7659,8.7958,467246,0
2011-07-28,8.7913,8.8353,8.6868,8.7122,358755,0
2011-07-29,8.5784,8.6985,8.5098,8.6539,309405,0
2011-08-01,8.7768,8.7958,8.4804,8.6193,557950,0
2011-08-02,8.6123,8.6685,8.3962,8.411,345804,0
2011-08-03,8.4615,8.4615,8.1035,8.4083,784937,0
2011-08-04,8.316,8.316,7.8969,7.9034,998703,0
2011-08-05,7.9893,8.0318,7.5628,7.7574,1108681,0
2011-08-08,7.4845,7.588,6.8955,6.9075,1119483,0
2011-08-09,7.0471,7.4116,6.8043,7.4116,884577,0
2011-08-10,7.2841,7.4063,7.0962,7.1022,880294,0
2011-08-11,7.1692,7.6362,7.1328,7.5092,677475,0
2011-08-12,7.626,7.6814,7.4717,7.5207,570096,0
2011-08-15,7.6117,7.776,7.6117,7.776,208853,0
2011-08-16,7.6782,7.7446,7.588,7.6617,283945,0
2011-08-17,7.7275,7.7939,7.6052,7.6727,227154,0
2011-08-18,7.4363,7.4363,7.1931,7.2423,569897,0
2011-08-19,7.1507,7.3421,7.0888,7.1074,320043,0
2011-08-22,7.3273,7.3384,7.0413,7.1081,399909,0
2011-08-23,7.1751,7.448,7.1201,7.448,451040,0
2011-08-24,7.4787,7.5514,7.3632,7.5207,314132,0
2011-08-25,7.5696,7.6117,7.3085,7.3571,303411,0
2011-08-26,7.299,7.5023,7.182,7.4956,338361,0
2011-08-29,7.576,7.8473,7.576,7.8358,316466,0
2011-08-30,7.7996,7.9464,7.7121,7.9218,297751,0
2011-08-31,7.9579,8.0082,7.8326,7.8943,441456,0
2011-09-01,7.9538,8.0024,7.6937,7.7188,372149,0
2011-09-02,7.506,7.6321,7.4622,7.5373,276309,0
2011-09-06,7.3168,7.4592,7.237,7.4592,277088,0
2011-09-07,7.5152,7.6881,7.4956,7.6631,397229,0
2011-09-08,7.595,7.7058,7.4787,7.5523,263892,0
2011-09-09,7.4905,7.4905,7.2676,7.3482,328134,0
2011-09-12,7.2244,7.3607,7.1634,7.3168,280136,0
2011-09-13,7.299,7.4532,7.2498,7.422,208320,0
2011-09-14,7.4592,7.6742,7.3727,7.5634,368646,0
2011-09-15,7.6506,7.6631,7.5152,7.6631,218849,0
2011-09-16,7.6881,7.7373,7.5895,7.6631,284216,0
2011-09-19,7.546,7.6006,7.422,7.5523,120942,0
2011-09-20,7.5634,7.626,7.3982,7.4161,379252,0
2011-09-21,7.4277,7.4277,7.1201,7.1447,310686,0
2011-09-22,6.9349,7.0084,6.7867,6.9105,629335,0
2011-09-23,6.8789,6.9535,6.8239,6.8977,317567,0
2011-09-26,6.9349,7.0214,6.8239,7.0214,246245,0
2011-09-27,7.0954,7.2802,7.0522,7.0888,437425,0
2011-09-28,7.1015,7.1447,6.8789,6.8854,372946,0
2011-09-29,6.9966,7.0522,6.8051,6.9842,232549,0
2011-09-30,6.9219,6.9857,6.8324,6.839,252612,0
2011-10-03,6.7994,6.8173,6.4475,6.5213,665908,0
2011-10-04,6.4044,6.6941,6.2622,6.6571,1008213,0
2011-10-05,6.6695,6.8918,6.6388,6.8302,313714,0
2011-10-06,6.8668,7.034,6.8173,7.034,273418,0
2011-10-07,7.0455,7.0828,6.8173,6.8789,415264,0
2011-10-10,6.9966,7.1328,6.9966,7.1328,257577,0
2011-10-11,7.0954,7.2185,7.0522,7.1634,325325,0
2011-10-12,7.2312,7.305,7.2124,7.2557,285037,0
2011-10-13,7.2244,7.2863,7.1566,7.2863,152314,0
2011-10-14,7.3727,7.4413,7.305,7.4277,267747,0
2011-10-17,7.404,7.404,7.2498,7.2616,297751,0
2011-10-18,7.2802,7.4651,7.1507,7.4413,214889,0
2011-10-19,7.4532,7.5023,7.2802,7.3168,384998,0
2011-10-20,7.3355,7.3355,7.1328,7.2802,200589,0
2011-10-21,7.3982,7.4905,7.3114,7.404,390286,0
2011-10-24,7.3982,7.6696,7.3793,7.6506,312693,0
2011-10-25,7.6321,7.637,7.4374,7.4935,305027,0
2011-10-26,7.595,7.6321,7.4277,7.607,262115,0
2011-10-27,7.8598,7.9902,7.7793,7.9587,576011,0
2011-10-28,7.9587,8.0639,7.9406,8.0208,367414,0
2011-10-31,7.9381,7.9447,7.8237,7.8237,181959,0
2011-11-01,7.6196,7.6441,7.506,7.5128,195227,0
2011-11-02,7.6203,7.6937,7.5634,7.6742,262228,0
2011-11-03,7.7948,7.8697,7.6321,7.8263,268071,0
2011-11-04,7.7816,7.8398,7.7324,7.8398,206027,0
2011-11-07,7.8358,7.8473,7.6881,7.8166,174905,0
2011-11-08,7.8424,7.9587,7.7429,7.9587,225260,0
2011-11-09,7.726,7.7648,7.5628,7.5751,261767,0
2011-11-10,7.7009,7.7196,7.5581,7.5628,228065,0
2011-11-11,7.6749,7.776,7.6749,7.776,303108,0
2011-11-14,7.7494,7.7746,7.6321,7.6881,175997,0
2011-11-15,7.6568,7.7623,7.595,7.7494,203430,0
2011-11-16,7.7001,7.7923,7.6321,7.637,265160,0
2011-11-17,7.637,7.6937,7.4838,7.5152,223301,0
2011-11-18,7.6126,7.6126,7.4689,7.5373,261189,0
2011-11-21,7.4467,7.4467,7.3114,7.3793,201897,0
2011-11-22,7.3793,7.41,7.2863,7.3482,350485,0
2011-11-23,7.2676,7.2744,7.0888,7.1074,443002,0
2011-11-25,7.0992,7.1365,7.0047,7.0419,170265,0
2011-11-28,7.3183,7.3555,7.2185,7.299,243653,0
2011-11-29,7.331,7.3742,7.243,7.3056,241511,0
2011-11-30,7.5084,7.618,7.5016,7.6046,327002,0
2011-12-01,7.637,7.713,7.595,7.6441,253704,0
2011-12-02,7.6945,7.7436,7.6321,7.6631,207250,0
2011-12-05,7.7648,7.8076,7.7009,7.7574,307465,0
2011-12-06,7.7436,7.8076,7.7009,7.8019,220959,0
2011-12-07,7.751,7.8076,7.6321,7.7816,281274,0
2011-12-08,7.637,7.7436,7.5628,7.588,236682,0
2011-12-09,7.5997,7.8189,7.5628,7.8019,335712,0
2011-12-12,7.7574,7.7574,7.5508,7.6749,288617,0
2011-12-13,7.7065,7.7436,7.4561,7.4875,238912,0
2011-12-14,7.4503,7.4622,7.349,7.4004,189217,0
2011-12-15,7.4622,7.4754,7.349,7.4251,270847,0
2011-12-16,7.4503,7.5255,7.4503,7.4875,285872,0
2011-12-19,7.5311,7.5444,7.3056,7.3123,205500,0
2011-12-20,7.4188,7.6126,7.4188,7.5581,425918,0
2011-12-21,7.5311,7.5824,7.5003,7.5628,402676,0
2011-12-22,7.5581,7.6506,7.5373,7.626,306084,0
2011-12-23,7.6696,7.713,7.637,7.7065,311587,0
2011-12-27,7.6881,7.7648,7.6749,7.7574,304339,0
2011-12-28,7.7574,7.7574,7.588,7.595,491444,0
2011-12-29,7.637,7.6576,7.595,7.6196,577544,0
2011-12-30,7.6242,7.7351,7.6242,7.696,312048,0
2012-01-03,7.8449,7.8828,7.7948,7.8189,358524,0
2012-01-04,7.8189,7.9075,7.7697,7.8828,273360,0
2012-01-05,7.8639,7.9011,7.776,7.877,350041,0
2012-01-06,7.9149,7.9579,7.8697,7.8828,222032,0
2012-01-09,7.9011,7.9324,7.8398,7.8943,188236,0
2012-01-10,7.9768,8.0148,7.9646,7.9959,325715,0
2012-01-11,7.9959,8.0208,7.9768,8.0148,212596,0
2012-01-12,8.0713,8.0713,7.9694,8.0082,215065,0
2012-01-13,7.9768,8.052,7.9075,8.0393,302410,0
2012-01-17,8.0916,8.0975,7.9447,7.9768,288526,0
2012-01-18,8.0082,8.128,7.9694,8.0833,664952,0
2012-01-19,8.128,8.1888,8.0975,8.1888,215597,0
2012-01-20,8.2216,8.2638,8.2031,8.2527,261786,0
2012-01-23,8.2838,8.3291,8.2266,8.3021,282374,0
2012-01-24,8.2638,8.3021,8.2266,8.2838,269486,0
2012-01-25,8.2777,8.39,8.2588,8.39,226853,0
2012-01-26,8.4276,8.4537,8.3212,8.3658,301755,0
2012-01-27,8.3595,8.4162,8.3212,8.4162,258159,0
2012-01-30,8.3727,8.4039,8.297,8.39,298508,0
2012-01-31,8.4345,8.4589,8.3579,8.4415,215460,0
2012-02-01,8.491,8.6238,8.4857,8.6042,204103,0
2012-02-02,8.5847,8.7104,8.5847,8.7104,287254,0
2012-02-03,8.8111,8.8945,8.7978,8.8361,462846,0
2012-02-06,8.8111,8.8427,8.785,8.8427,214845,0
2012-02-07,8.8353,8.8945,8.7831,8.8797,328437,0
2012-02-08,8.8862,8.9242,8.8213,8.9056,269786,0
2012-02-09,8.8974,8.9056,8.8279,8.8659,290739,0
2012-02-10,8.7968,8.8279,8.745,8.7723,276585,0
2012-02-13,8.8361,8.8742,8.7785,8.7978,565114,0
2012-02-14,8.7913,8.8177,8.7677,8.8177,199587,0
2012-02-15,8.8659,8.8732,8.7395,8.7513,371673,0
2012-02-16,8.785,8.8797,8.774,8.8742,286940,0
2012-02-17,8.8732,8.9056,8.8547,8.9056,280235,0
2012-02-21,8.9316,8.9549,8.8223,8.8742,282222,0
2012-02-22,8.8862,8.9056,8.8101,8.8213,278320,0
2012-02-23,8.8482,8.9622,8.8033,8.9622,304443,0
2012-02-24,8.9557,8.9934,8.9362,8.9557,229210,0
2012-02-27,8.9316,8.9886,8.8279,8.9362,244625,0
2012-02-28,8.9557,8.982,8.9056,8.9622,322731,0
2012-02-29,8.9934,9.0331,8.864,8.864,413586,0
2012-03-01,8.8945,8.982,8.8945,8.9056,497838,0
2012-03-02,8.9056,8.9168,8.8213,8.8417,375834,0
2012-03-05,8.7968,8.8177,8.7585,8.8177,295361,0
2012-03-06,8.7141,8.7267,8.549,8.574,406370,0
2012-03-07,8.5802,8.6576,8.5802,8.6576,228986,0
2012-03-08,8.6958,8.765,8.6319,8.7585,258149,0
2012-03-09,8.7768,8.9242,8.7585,8.8213,177732,0
2012-03-12,8.8101,8.8547,8.8101,8.8547,281350,0
2012-03-13,8.7513,8.9557,8.7513,8.9557,336683,0
2012-03-14,8.9622,8.9622,8.765,8.8353,297165,0
2012-03-15,8.8547,8.9056,8.8279,8.8945,503207,0
2012-03-16,8.9316,8.9316,8.8482,8.8732,190316,0
2012-03-19,8.8732,9,8.8547,8.8862,347989,0
2012-03-20,8.8659,8.8659,8.8101,8.8213,374606,0
2012-03-21,8.8353,8.8547,8.8033,8.8353,204940,0
2012-03-22,8.8101,8.8101,8.6257,8.6885,512728,0
2012-03-23,8.7204,8.7267,8.6257,8.7204,386609,0
2012-03-26,8.8279,8.8732,8.8213,8.8482,521130,0
2012-03-27,8.8974,8.9242,8.8482,8.8547,295016,0
2012-03-28,8.8862,8.8974,8.7585,8.8279,209212,0
2012-03-29,8.7768,8.8547,8.7204,8.8482,211415,0
2012-03-30,8.8705,8.8778,8.7685,8.8241,261014,0
2012-04-02,8.7831,8.9437,8.7723,8.9316,232031,0
2012-04-03,8.9437,8.9622,8.8547,8.8797,206551,0
2012-04-04,8.8353,8.8353,8.7076,8.7768,286731,0
2012-04-05,8.745,8.7723,8.7013,8.7013,129799,0
2012-04-09,8.6069,8.6439,8.574,8.6114,161481,0
2012-04-10,8.6185,8.6319,8.3778,8.3831,333184,0
2012-04-11,8.4981,8.5301,8.4475,8.4795,211591,0
2012-04-12,8.4537,8.6185,8.4537,8.5802,228412,0
2012-04-13,8.5802,8.5802,8.4722,8.4919,123361,0
2012-04-16,8.5301,8.6114,8.4537,8.5355,272642,0
2012-04-17,8.5989,8.684,8.5936,8.6257,234339,0
2012-04-18,8.6114,8.6504,8.5686,8.6504,269845,0
2012-04-19,8.6504,8.6759,8.4865,8.524,240006,0
2012-04-20,8.574,8.6114,8.5301,8.5605,372394,0
2012-04-23,8.4659,8.4659,8.3778,8.4537,191145,0
2012-04-24,8.4537,8.524,8.4475,8.524,193094,0
2012-04-25,8.6439,8.6759,8.6114,8.6257,252350,0
2012-04-26,8.6257,8.734,8.6185,8.7204,173513,0
2012-04-27,8.734,8.765,8.6576,8.745,146949,0
2012-04-30,8.754,8.754,8.6885,8.7359,145395,0
2012-05-01,8.7359,8.8574,8.684,8.7022,259323,0
2012-05-02,8.683,8.734,8.6185,8.7013,219457,0
2012-05-03,8.7286,8.7286,8.6069,8.6373,212559,0
2012-05-04,8.6069,8.6069,8.4537,8.5105,208486,0
2012-05-07,8.4537,8.4981,8.4415,8.4981,229848,0
2012-05-08,8.4589,8.4589,8.2821,8.4276,278443,0
2012-05-09,8.3351,8.3995,8.2829,8.3743,229676,0
2012-05-10,8.4172,8.4172,8.3291,8.3866,188156,0
2012-05-11,8.3465,8.3796,8.3021,8.3351,170292,0
2012-05-14,8.2629,8.2629,8.1996,8.225,167300,0
2012-05-15,8.2309,8.2376,8.1035,8.1617,392591,0
2012-05-16,8.1996,8.1996,8.0596,8.0975,283267,0
2012-05-17,8.0722,8.0782,7.9069,7.9199,250390,0
2012-05-18,7.9406,7.9406,7.7535,7.7793,327370,0
2012-05-21,7.8051,7.9316,7.7672,7.9316,179841,0
2012-05-22,7.9646,8.0024,7.8621,7.9069,309182,0
2012-05-23,7.8753,8.0024,7.8115,8.0024,243403,0
2012-05-24,7.9827,7.9959,7.9002,7.9959,164226,0
2012-05-25,8.0058,8.0376,7.9661,8.0258,185040,0
2012-05-29,8.0833,8.1482,8.0639,8.1482,204625,0
2012-05-30,8.1094,8.1144,8.018,8.0443,290175,0
2012-05-31,8.0443,8.0579,7.9471,8.0318,273025,0
2012-06-01,7.877,7.9208,7.7672,7.7996,315648,0
2012-06-04,7.8506,7.8697,7.6895,7.7406,217245,0
2012-06-05,7.6895,7.7857,7.6639,7.7535,383148,0
2012-06-06,7.8245,7.9019,7.8115,7.9019,211523,0
2012-06-07,8.0511,8.0639,7.9282,7.9338,264212,0
2012-06-08,7.8894,8.018,7.877,8.0116,139885,0
2012-06-11,8.0833,8.0833,7.9158,7.9661,205474,0
2012-06-12,7.9984,8.0058,7.8506,7.9083,314929,0
2012-06-13,7.9208,7.9406,7.844,7.8631,278098,0
2012-06-14,7.844,7.9545,7.8173,7.9545,108264,0
2012-06-15,7.9545,8.0511,7.877,8.0376,184611,0
2012-06-18,8.0058,8.0376,7.9727,8.0376,157083,0
2012-06-19,8.0975,8.1608,8.0763,8.1532,282520,0
2012-06-20,8.1744,8.1996,8.1025,8.1608,155666,0
2012-06-21,8.192,8.1996,7.9727,7.986,372207,0
2012-06-22,8.0376,8.0376,7.9795,7.9984,182211,0
2012-06-25,7.9282,7.9338,7.8631,7.9282,151054,0
2012-06-26,7.9282,7.9282,7.8565,7.8894,163762,0
2012-06-27,7.9406,7.9406,7.844,7.8697,162490,0
2012-06-28,7.8051,7.8565,7.7535,7.8506,236803,0
2012-06-29,8.0058,8.0639,7.9925,8.0443,189074,0
2012-07-02,8.0639,8.1744,8.0511,8.1744,262941,0
2012-07-03,8.2124,8.2309,8.1676,8.2309,154243,0
2012-07-05,8.2629,8.3351,8.2629,8.3021,234547,0
2012-07-06,8.2513,8.3082,8.2309,8.297,218238,0
2012-07-09,8.2768,8.2768,8.1287,8.2183,193055,0
2012-07-10,8.2385,8.257,8.0833,8.0899,155267,0
2012-07-11,8.0975,8.122,8.0116,8.0443,142324,0
2012-07-12,7.9596,8.0833,7.9208,8.0579,166126,0
2012-07-13,8.0579,8.1608,8.0579,8.1608,127191,0
2012-07-16,8.1532,8.1744,8.0639,8.1608,122211,0
2012-07-17,8.1744,8.1996,8.0763,8.1355,128730,0
2012-07-18,8.1355,8.1869,8.1094,8.1482,164513,0
2012-07-19,8.1869,8.1996,8.0899,8.1355,215272,0
2012-07-20,8.0899,8.1094,8.0258,8.0376,130763,0
2012-07-23,7.9471,7.9471,7.7535,7.9019,233652,0
2012-07-24,7.8894,7.9208,7.7793,7.844,274202,0
2012-07-25,7.8565,7.9158,7.8115,7.8245,146337,0
2012-07-26,7.9406,7.9471,7.8384,7.877,168699,0
2012-07-27,7.9208,8.1025,7.9158,8.1025,250940,0
2012-07-30,8.0975,8.1406,7.9984,8.0116,165662,0
2012-07-31,8.0116,8.0579,7.9406,7.9661,260728,0
2012-08-01,8.0376,8.0376,7.8631,7.8697,212516,0
2012-08-02,7.8173,7.8565,7.7672,7.8245,211931,0
2012-08-03,7.9471,8.018,7.9158,7.986,154743,0
2012-08-06,8.0318,8.1144,8.018,8.0833,198161,0
2012-08-07,8.1144,8.2183,8.0975,8.192,260428,0
2012-08-08,8.1794,8.2513,8.1744,8.192,212109,0
2012-08-09,8.2057,8.2444,8.1482,8.2183,182644,0
2012-08-10,8.1794,8.2309,8.1608,8.2309,107841,0
2012-08-13,8.2385,8.2444,8.1355,8.225,161235,0
2012-08-14,8.257,8.257,8.1869,8.1996,156268,0
2012-08-15,8.1869,8.2444,8.1869,8.2309,198867,0
2012-08-16,8.257,8.3674,8.2183,8.3082,200572,0
2012-08-17,8.3403,8.3796,8.3082,8.3743,147124,0
2012-08-20,8.3796,8.3796,8.3082,8.3212,119958,0
2012-08-21,8.3403,8.4172,8.2829,8.2899,281677,0
2012-08-22,8.2899,8.3212,8.2124,8.2629,231979,0
2012-08-23,8.2699,8.2699,8.1744,8.2385,235340,0
2012-08-24,8.2183,8.2829,8.1996,8.2309,193042,0
2012-08-27,8.2444,8.2829,8.2124,8.2309,176181,0
2012-08-28,8.225,8.2444,8.1996,8.2309,203872,0
2012-08-29,8.2385,8.2513,8.2124,8.225,223600,0
2012-08-30,8.1996,8.1996,8.1355,8.1794,207154,0
2012-08-31,8.2183,8.2183,8.1355,8.2057,209550,0
2012-09-04,8.2317,8.3239,8.1668,8.3169,226973,0
2012-09-05,8.2838,8.3169,8.2578,8.2838,173870,0
2012-09-06,8.3169,8.4424,8.3169,8.4024,275484,0
2012-09-07,8.3944,8.4991,8.3944,8.4545,248549,0
2012-09-10,8.4205,8.4874,8.4162,8.4345,236023,0
2012-09-11,8.4545,8.5134,8.4484,8.4742,154263,0
2012-09-12,8.5071,8.5257,8.4205,8.5071,218659,0
2012-09-13,8.5134,8.6319,8.4947,8.6319,282785,0
2012-09-14,8.6576,8.755,8.6576,8.7231,281343,0
2012-09-17,8.7031,8.7031,8.6576,8.6704,247678,0
2012-09-18,8.6504,8.6704,8.6061,8.6639,210629,0
2012-09-19,8.6704,8.7031,8.6439,8.6439,183140,0
2012-09-20,8.5981,8.6319,8.5462,8.6105,246613,0
2012-09-21,8.6504,8.6704,8.6176,8.6319,186336,0
2012-09-24,8.6061,8.6576,8.5784,8.6319,291315,0
2012-09-25,8.6439,8.7158,8.5525,8.5927,471649,0
2012-09-26,8.5659,8.5927,8.4947,8.5071,317179,0
2012-09-27,8.5213,8.6176,8.4811,8.6061,255216,0
2012-09-28,8.5847,8.5927,8.5134,8.5596,194871,0
2012-10-01,8.5847,8.6439,8.5257,8.5721,282294,0
2012-10-02,8.5927,8.5927,8.5257,8.5721,215498,0
2012-10-03,8.6061,8.6061,8.5134,8.5525,314603,0
2012-10-04,8.5596,8.6061,8.5257,8.5847,332407,0
2012-10-05,8.6439,8.7031,8.5525,8.5659,368472,0
2012-10-08,8.5721,8.6061,8.5257,8.5784,201520,0
2012-10-09,8.5659,8.5659,8.4742,8.5071,309900,0
2012-10-10,8.5257,8.5257,8.4484,8.4742,204140,0
2012-10-11,8.5257,8.5462,8.4607,8.4675,206509,0
2012-10-12,8.5134,8.5213,8.4345,8.4424,183821,0
2012-10-15,8.5071,8.5071,8.3815,8.4675,279238,0
2012-10-16,8.4742,8.5462,8.4742,8.5213,260734,0
2012-10-17,8.5596,8.6373,8.5462,8.6247,216940,0
2012-10-18,8.6319,8.6439,8.5784,8.5981,303108,0
2012-10-19,8.5525,8.5721,8.4742,8.5462,229061,0
2012-10-22,8.5462,8.5525,8.4874,8.533,156673,0
2012-10-23,8.4811,8.5213,8.4345,8.4874,336206,0
2012-10-24,8.4991,8.5134,8.4424,8.4811,190802,0
2012-10-25,8.5525,8.5784,8.4205,8.4874,231985,0
2012-10-26,8.4947,8.533,8.4205,8.4811,178482,0
2012-10-31,8.5071,8.5257,8.4276,8.5257,275486,0
2012-11-01,8.5462,8.6895,8.5462,8.6704,196613,0
2012-11-02,8.7304,8.7304,8.5981,8.6176,323346,0
2012-11-05,8.6319,8.6373,8.5847,8.5981,274888,0
2012-11-06,8.6439,8.6968,8.6439,8.684,296007,0
2012-11-07,8.6061,8.6105,8.4742,8.533,481389,0
2012-11-08,8.5392,8.5392,8.4276,8.4484,257327,0
2012-11-09,8.4162,8.4607,8.3815,8.3815,317879,0
2012-11-12,8.3815,8.4276,8.337,8.3892,279072,0
2012-11-13,8.3491,8.4162,8.337,8.3491,251416,0
2012-11-14,8.3552,8.3622,8.1473,8.1668,436192,0
2012-11-15,8.0806,8.1136,7.8796,8.0291,578080,0
2012-11-16,8.041,8.16,7.9638,8.1473,433820,0
2012-11-19,8.2124,8.3098,8.1996,8.2976,198703,0
2012-11-20,8.2907,8.3169,8.2385,8.3169,186638,0
2012-11-21,8.3552,8.377,8.2838,8.377,201658,0
2012-11-23,8.4205,8.4545,8.3815,8.4484,80794,0
2012-11-26,8.4276,8.4742,8.3892,8.4607,184152,0
2012-11-27,8.4545,8.5071,8.4205,8.4484,202846,0
2012-11-28,8.4276,8.5257,8.3422,8.5134,249217,0
2012-11-29,8.5927,8.5927,8.5213,8.5659,202447,0
2012-11-30,8.5847,8.6061,8.5213,8.5981,264279,0
2012-12-03,8.6504,8.6704,8.5525,8.6176,297996,0
2012-12-04,8.6913,8.6913,8.5917,8.6439,386630,0
2012-12-05,8.6649,8.6649,8.5516,8.6373,313562,0
2012-12-06,8.6061,8.6373,8.5712,8.6373,254355,0
2012-12-07,8.6439,8.6439,8.5774,8.6061,262905,0
2012-12-10,8.6319,8.6373,8.5712,8.6105,340149,0
2012-12-11,8.6439,8.7249,8.6439,8.6849,198910,0
2012-12-12,8.7249,8.7249,8.6439,8.6584,279064,0
2012-12-13,8.6849,8.7122,8.5981,8.6584,326926,0
2012-12-14,8.6439,8.6913,8.6061,8.6913,286190,0
2012-12-17,8.7249,8.773,8.6849,8.773,396756,0
2012-12-18,8.784,8.8853,8.7322,8.8853,398326,0
2012-12-19,8.9316,8.9447,8.8455,8.8788,357650,0
2012-12-20,8.8853,8.9575,8.864,8.9575,244209,0
2012-12-21,8.8936,8.926,8.8519,8.8853,322776,0
2012-12-24,8.9178,8.9178,8.8715,8.8974,160762,0
2012-12-26,8.9056,8.9316,8.8195,8.864,358689,0
2012-12-27,8.8715,8.8853,8.7513,8.8519,343196,0
2012-12-28,8.8241,8.8584,8.784,8.8121,260767,0
2012-12-31,8.8241,8.9511,8.7904,8.9511,368030,0
2013-01-02,9.104,9.2531,9.086,9.2531,360959,0
2013-01-03,9.2127,9.2869,9.1742,9.2377,427730,0
2013-01-04,9.2319,9.3713,9.2185,9.2985,299283,0
2013-01-07,9.333,9.3438,9.2647,9.3379,432356,0
2013-01-08,9.3119,9.3379,9.2791,9.3252,311425,0
2013-01-09,9.3713,9.4135,9.333,9.3713,370124,0
2013-01-10,9.3929,9.4508,9.3772,9.4458,333253,0
2013-01-11,9.438,9.4508,9.386,9.4056,455231,0
2013-01-14,9.4184,9.438,9.3968,9.4184,257898,0
2013-01-15,9.3968,9.438,9.3772,9.3968,302269,0
2013-01-16,9.4135,9.4184,9.386,9.4184,290639,0
2013-01-17,9.4458,9.538,9.4331,9.52,319640,0
2013-01-18,9.525,9.578,9.4978,9.574,282765,0
2013-01-22,9.545,9.578,9.532,9.545,432063,0
2013-01-23,9.574,9.606,9.56,9.591,290085,0
2013-01-24,9.606,9.652,9.553,9.591,419837,0
2013-01-25,9.631,9.66,9.606,9.645,228293,0
2013-01-28,9.665,9.679,9.625,9.652,297946,0
2013-01-29,9.652,9.685,9.652,9.679,292446,0
2013-01-30,9.692,9.705,9.56,9.62,368535,0
2013-01-31,9.631,9.672,9.606,9.672,272686,0
2013-02-01,9.699,9.774,9.692,9.757,338546,0
2013-02-04,9.733,9.738,9.638,9.679,276943,0
2013-02-05,9.699,9.831,9.672,9.804,301042,0
2013-02-06,9.738,9.813,9.726,9.792,235051,0
2013-02-07,9.792,9.819,9.705,9.804,279648,0
2013-02-08,9.804,9.831,9.798,9.804,296230,0
2013-02-11,9.813,9.852,9.804,9.84,251217,0
2013-02-12,9.852,9.897,9.819,9.873,285955,0
2013-02-13,9.873,9.919,9.852,9.919,177356,0
2013-02-14,9.919,9.951,9.912,9.933,203301,0
2013-02-15,9.944,9.979,9.904,9.939,249823,0
2013-02-19,9.944,9.985,9.944,9.985,274992,0
2013-02-20,9.999,10.006,9.865,9.873,274710,0
2013-02-21,9.852,10.033,9.692,9.766,258115,0
2013-02-22,9.84,9.893,9.813,9.893,287842,0
2013-02-25,9.912,9.919,9.625,9.645,346336,0
2013-02-26,9.692,9.72,9.625,9.705,221452,0
2013-02-27,9.705,9.831,9.705,9.827,302283,0
2013-02-28,9.813,9.968,9.792,9.88,365080,0
2013-03-01,9.852,9.927,9.792,9.919,262764,0
2013-03-04,9.879,9.951,9.879,9.939,246223,0
2013-03-05,9.951,10.014,9.927,9.96,262431,0
2013-03-06,9.985,9.999,9.912,9.951,179555,0
2013-03-07,9.904,9.974,9.893,9.96,274057,0
2013-03-08,9.98,10.007,9.939,9.994,279118,0
2013-03-11,9.985,10.026,9.96,10.026,173763,0
2013-03-12,10.026,10.068,9.951,9.985,277177,0
2013-03-13,9.994,10.059,9.985,10.007,184408,0
2013-03-14,10.014,10.095,10.014,10.053,197318,0
2013-03-15,10.276,10.276,9.994,10.026,255585,0
2013-03-18,9.951,10.042,9.919,9.994,175405,0
2013-03-19,10.02,10.068,9.951,10.02,226679,0
2013-03-20,10.046,10.121,10.042,10.095,176896,0
2013-03-21,10.068,10.107,10.026,10.101,222389,0
2013-03-22,10.095,10.121,10.053,10.107,184591,0
2013-03-25,10.095,10.116,9.985,10.02,214061,0
2013-03-26,10.026,10.116,9.994,10.095,263544,0
2013-03-27,10.075,10.135,10.007,10.135,281045,0
2013-03-28,10.129,10.183,10.121,10.176,255303,0
2013-04-01,10.169,10.201,10.035,10.095,250229,0
2013-04-02,10.014,10.121,9.96,9.994,322997,0
2013-04-03,9.893,9.968,9.764,9.796,393660,0
2013-04-04,9.796,9.865,9.796,9.857,197071,0
2013-04-05,9.784,9.886,9.743,9.886,289434,0
2013-04-08,9.886,9.893,9.777,9.843,186861,0
2013-04-09,9.879,9.904,9.811,9.857,247365,0
2013-04-10,9.886,10.059,9.886,10.035,282682,0
2013-04-11,10.068,10.135,10.046,10.135,273509,0
2013-04-12,10.107,10.135,10.014,10.075,212446,0
2013-04-15,10.026,10.042,9.764,9.796,326431,0
2013-04-16,9.912,9.912,9.716,9.764,445699,0
2013-04-17,9.682,9.723,9.54,9.581,304586,0
2013-04-18,9.581,9.594,9.521,9.587,303976,0
2013-04-19,9.587,9.656,9.568,9.641,188131,0
2013-04-22,9.649,9.675,9.4851,9.636,223423,0
2013-04-23,9.709,9.796,9.709,9.771,290604,0
2013-04-24,9.803,9.843,9.771,9.843,215649,0
2013-04-25,9.865,9.893,9.811,9.83,278748,0
2013-04-26,9.852,9.897,9.826,9.857,223801,0
2013-04-29,9.826,9.912,9.817,9.843,205769,0
2013-04-30,9.879,10.014,9.852,10.014,294053,0
2013-05-01,9.999,10.026,9.897,9.912,237234,0
2013-05-02,9.951,9.968,9.879,9.951,351405,0
2013-05-03,10.068,10.135,10.068,10.121,325287,0
2013-05-06,10.101,10.183,10.095,10.116,307007,0
2013-05-07,10.107,10.169,10.101,10.142,325323,0
2013-05-08,10.116,10.257,10.107,10.257,228815,0
2013-05-09,10.264,10.291,10.224,10.243,158896,0
2013-05-10,10.269,10.317,10.176,10.303,361860,0
2013-05-13,10.311,10.377,10.291,10.371,266877,0
2013-05-14,10.359,10.459,10.359,10.459,342820,0
2013-05-15,10.459,10.527,10.431,10.494,318608,0
2013-05-16,10.494,10.574,10.479,10.527,196681,0
2013-05-17,10.595,10.65,10.566,10.65,206228,0
2013-05-20,10.628,10.675,10.602,10.642,221030,0
2013-05-21,10.661,10.724,10.642,10.724,201709,0
2013-05-22,10.743,10.777,10.595,10.683,352445,0
2013-05-23,10.553,10.65,10.508,10.62,368742,0
2013-05-24,10.595,10.61,10.541,10.588,245041,0
2013-05-28,10.703,10.799,10.541,10.642,310578,0
2013-05-29,10.602,10.62,10.508,10.574,232666,0
2013-05-30,10.61,10.69,10.602,10.65,250497,0
2013-05-31,10.647,10.673,10.508,10.52,298570,0
2013-06-03,10.527,10.574,10.446,10.566,214380,0
2013-06-04,10.581,10.62,10.405,10.465,287626,0
2013-06-05,10.439,10.465,10.303,10.345,217701,0
2013-06-06,10.359,10.431,10.269,10.405,173527,0
2013-06-07,10.413,10.615,10.413,10.602,200880,0
2013-06-10,10.642,10.668,10.566,10.635,188821,0
2013-06-11,10.574,10.615,10.508,10.566,291815,0
2013-06-12,10.595,10.637,10.39,10.41,195929,0
2013-06-13,10.355,10.548,10.3,10.513,196210,0
2013-06-14,10.484,10.553,10.349,10.398,318527,0
2013-06-17,10.478,10.493,10.335,10.39,318210,0
2013-06-18,10.398,10.548,10.381,10.534,246280,0
2013-06-19,10.56,10.575,10.417,10.417,216631,0
2013-06-20,10.28,10.329,10.102,10.157,226329,0
2013-06-21,10.246,10.295,10.083,10.295,308556,0
2013-06-24,10.144,10.177,9.933,10.096,186974,0
2013-06-25,10.226,10.267,10.117,10.171,181681,0
2013-06-26,10.239,10.335,10.211,10.253,197056,0
2013-06-27,10.342,10.41,10.295,10.381,170141,0
2013-06-28,10.329,10.417,10.307,10.369,169345,0
2013-07-01,10.41,10.575,10.398,10.445,230031,0
2013-07-02,10.445,10.553,10.342,10.43,357938,0
2013-07-03,10.3,10.355,10.226,10.355,354774,0
2013-07-05,10.43,10.43,10.316,10.417,141623,0
2013-07-08,10.513,10.541,10.464,10.478,210774,0
2013-07-09,10.513,10.566,10.484,10.553,207750,0
2013-07-10,10.553,10.603,10.513,10.566,265896,0
2013-07-11,10.691,10.711,10.616,10.629,247094,0
2013-07-12,10.651,10.759,10.651,10.727,163612,0
2013-07-15,10.759,10.827,10.698,10.787,239433,0
2013-07-16,10.793,10.801,10.691,10.731,207561,0
2013-07-17,10.773,10.848,10.731,10.753,228996,0
2013-07-18,10.779,10.867,10.753,10.814,197879,0
2013-07-19,10.793,10.827,10.759,10.793,190018,0
2013-07-22,10.806,10.874,10.801,10.867,176721,0
2013-07-23,10.937,10.957,10.882,10.944,193518,0
2013-07-24,11,11.048,10.806,10.814,201678,0
2013-07-25,10.793,10.882,10.773,10.882,208735,0
2013-07-26,10.842,10.903,10.835,10.891,143728,0
2013-07-29,10.848,10.867,10.806,10.814,151840,0
2013-07-30,10.848,10.891,10.753,10.765,151536,0
2013-07-31,10.801,10.874,10.801,10.835,211174,0
2013-08-01,10.903,10.973,10.903,10.944,161584,0
2013-08-02,10.944,10.977,10.896,10.973,103498,0
2013-08-05,10.977,10.984,10.924,10.984,139329,0
2013-08-06,10.916,10.964,10.827,10.95,224331,0
2013-08-07,10.907,11,10.867,10.984,138380,0
2013-08-08,11.018,11.101,10.984,11.075,218670,0
2013-08-09,11.04,11.066,10.973,10.992,138787,0
2013-08-12,10.937,11.058,10.937,11.011,122842,0
2013-08-13,11.005,11.018,10.957,10.973,193927,0
2013-08-14,10.957,11,10.903,10.924,155359,0
2013-08-15,10.855,10.867,10.787,10.827,223419,0
2013-08-16,10.779,10.827,10.669,10.669,163656,0
2013-08-19,10.629,10.698,10.56,10.56,294593,0
2013-08-20,10.588,10.717,10.588,10.637,395468,0
2013-08-21,10.566,10.657,10.56,10.595,357488,0
2013-08-22,10.603,10.711,10.581,10.685,202132,0
2013-08-23,10.704,10.745,10.685,10.717,115268,0
2013-08-26,10.698,10.779,10.698,10.745,190355,0
2013-08-27,10.717,10.717,10.478,10.507,236835,0
2013-08-28,10.471,10.575,10.439,10.553,180503,0
2013-08-29,10.518,10.637,10.518,10.629,147323,0
2013-08-30,10.616,10.643,10.518,10.534,133295,0
2013-09-03,10.665,10.713,10.457,10.535,122855,0
2013-09-04,10.508,10.673,10.508,10.597,200706,0
2013-09-05,10.617,10.688,10.611,10.639,132758,0
2013-09-06,10.665,10.713,10.555,10.673,98575,0
2013-09-09,10.704,10.787,10.704,10.787,152930,0
2013-09-10,10.872,10.937,10.825,10.937,143934,0
2013-09-11,10.924,11,10.862,10.992,192238,0
2013-09-12,10.964,11,10.937,10.977,213689,0
2013-09-13,10.949,11.006,10.915,11.006,177181,0
2013-09-16,11.086,11.109,11.006,11.006,306310,0
2013-09-17,10.992,11.049,10.992,11.041,162281,0
2013-09-18,11.058,11.256,10.992,11.228,258468,0
2013-09-19,11.24,11.263,11.199,11.22,169072,0
2013-09-20,11.233,11.248,11.13,11.179,113639,0
2013-09-23,11.179,11.192,11.123,11.163,136629,0
2013-09-24,11.135,11.256,11.123,11.206,207641,0
2013-09-25,11.228,11.248,11.172,11.22,157324,0
2013-09-26,11.22,11.263,11.116,11.248,236789,0
2013-09-27,11.22,11.256,11.186,11.248,187952,0
2013-09-30,11.13,11.214,11.083,11.159,241260,0
2013-10-01,11.163,11.206,11.102,11.123,547698,0
2013-10-02,11.041,11.083,10.906,11.076,422488,0
2013-10-03,11.018,11.041,10.906,10.992,259936,0
2013-10-04,11.018,11.13,10.984,11.116,296216,0
2013-10-07,11.018,11.102,10.964,10.964,387726,0
2013-10-08,10.944,11,10.783,10.783,141019,0
2013-10-09,10.818,10.84,10.722,10.799,146515,0
2013-10-10,10.86,11.068,10.86,11.053,253558,0
2013-10-11,11.011,11.186,10.977,11.172,178612,0
2013-10-14,11.086,11.214,11.086,11.199,121836,0
2013-10-15,11.152,11.172,11.095,11.102,172750,0
2013-10-16,11.123,11.206,11.123,11.192,141650,0
2013-10-17,11.186,11.352,11.159,11.352,170856,0
2013-10-18,10.555,10.742,10.43,10.729,497457,0
2013-10-21,10.751,10.751,10.583,10.604,290115,0
2013-10-22,10.631,10.702,10.631,10.653,184202,0
2013-10-23,10.653,10.688,10.577,10.653,163483,0
2013-10-24,10.653,10.707,10.623,10.702,131741,0
2013-10-25,10.688,10.735,10.647,10.707,144803,0
2013-10-28,10.729,10.729,10.639,10.695,116595,0
2013-10-29,10.673,10.729,10.658,10.707,169472,0
2013-10-30,10.707,10.713,10.597,10.631,224226,0
2013-10-31,10.631,10.653,10.535,10.577,203424,0
2013-11-01,10.561,10.639,10.535,10.639,155142,0
2013-11-04,10.639,10.653,10.577,10.617,286297,0
2013-11-05,10.561,10.631,10.485,10.631,193342,0
2013-11-06,10.623,10.653,10.577,10.604,154514,0
2013-11-07,10.611,10.617,10.453,10.52,311010,0
2013-11-08,10.464,10.561,10.457,10.549,342927,0
2013-11-11,10.478,10.513,10.445,10.508,265190,0
2013-11-12,10.453,10.508,10.402,10.501,250485,0
2013-11-13,10.422,10.568,10.422,10.561,183029,0
2013-11-14,10.542,10.568,10.485,10.555,153874,0
2013-11-15,10.535,10.631,10.52,10.617,231868,0
2013-11-18,10.611,10.673,10.561,10.568,309924,0
2013-11-19,10.555,10.623,10.501,10.508,143866,0
2013-11-20,10.485,10.555,10.453,10.457,190815,0
2013-11-21,10.472,10.631,10.472,10.604,201941,0
2013-11-22,10.583,10.639,10.577,10.631,140668,0
2013-11-25,10.623,10.639,10.604,10.623,151573,0
2013-11-26,10.623,10.695,10.617,10.658,167628,0
2013-11-27,10.673,10.735,10.653,10.729,127042,0
2013-11-29,10.713,10.735,10.695,10.722,95590,0
2013-12-02,10.713,10.735,10.653,10.665,248676,0
2013-12-03,10.647,10.673,10.604,10.639,155991,0
2013-12-04,10.597,10.639,10.52,10.597,271601,0
2013-12-05,10.555,10.597,10.527,10.535,170802,0
2013-12-06,10.59,10.639,10.59,10.617,174616,0
2013-12-09,10.623,10.647,10.611,10.631,251920,0
2013-12-10,10.604,10.713,10.604,10.647,272223,0
2013-12-11,10.622,10.647,10.541,10.567,267946,0
2013-12-12,10.517,10.567,10.457,10.526,272922,0
2013-12-13,10.511,10.582,10.476,10.567,437645,0
2013-12-16,10.567,10.736,10.567,10.715,210433,0
2013-12-17,10.622,10.765,10.611,10.765,311969,0
2013-12-18,10.757,10.935,10.708,10.926,241201,0
2013-12-19,10.893,10.898,10.855,10.893,265479,0
2013-12-20,10.876,11.058,10.876,11.052,266078,0
2013-12-23,11.094,11.193,11.066,11.179,293804,0
2013-12-24,11.207,11.229,11.172,11.229,92530,0
2013-12-26,11.235,11.277,11.207,11.277,141090,0
2013-12-27,11.346,11.375,11.27,11.311,159390,0
2013-12-30,11.362,11.382,11.179,11.265,252736,0
2013-12-31,11.249,11.299,11.207,11.242,180809,0
2014-01-02,11.579,11.579,10.893,10.99,412516,0
2014-01-03,10.981,11.048,10.926,11.048,438650,0
2014-01-06,11.094,11.094,11.003,11.066,209890,0
2014-01-07,11.221,11.221,11.082,11.135,225902,0
2014-01-08,11.152,11.179,11.052,11.108,175460,0
2014-01-09,11.094,11.135,11.052,11.075,186732,0
2014-01-10,11.108,11.108,11.052,11.108,157609,0
2014-01-13,11.066,11.094,10.906,10.97,241916,0
2014-01-14,11.015,11.116,10.99,11.101,204869,0
2014-01-15,11.123,11.163,11.108,11.135,120588,0
2014-01-16,11.135,11.172,11.101,11.172,204062,0
2014-01-17,11.172,11.207,11.123,11.144,149068,0
2014-01-21,11.193,11.214,11.086,11.172,233139,0
2014-01-22,11.199,11.241,11.135,11.214,290086,0
2014-01-23,11.152,11.159,11.052,11.123,158543,0
2014-01-24,11.039,11.039,10.786,10.835,229661,0
2014-01-27,10.828,10.843,10.647,10.73,215443,0
2014-01-28,10.744,10.828,10.708,10.828,198320,0
2014-01-29,10.73,10.765,10.617,10.665,309250,0
2014-01-30,10.765,10.82,10.724,10.771,242265,0
2014-01-31,10.631,10.757,10.603,10.702,189335,0
2014-02-03,10.695,10.695,10.28,10.336,500377,0
2014-02-04,10.394,10.457,10.343,10.434,254790,0
2014-02-05,10.427,10.427,10.273,10.35,306887,0
2014-02-06,10.394,10.476,10.252,10.45,310432,0
2014-02-07,10.499,10.582,10.492,10.582,215857,0
2014-02-10,10.582,10.639,10.506,10.597,181071,0
2014-02-11,10.622,10.73,10.603,10.715,177907,0
2014-02-12,10.73,10.757,10.702,10.744,208929,0
2014-02-13,10.665,10.855,10.658,10.849,168441,0
2014-02-14,10.835,10.942,10.801,10.893,220911,0
2014-02-18,10.893,10.981,10.885,10.935,350355,0
2014-02-19,10.898,10.981,10.828,10.843,211363,0
2014-02-20,10.849,10.947,10.843,10.935,288313,0
2014-02-21,10.961,11.058,10.935,10.954,464046,0
2014-02-24,10.954,11.086,10.954,11.039,257789,0
2014-02-25,11.058,11.082,10.981,11.052,344082,0
2014-02-26,11.066,11.082,11.024,11.082,261815,0
2014-02-27,11.058,11.13,11.048,11.101,182301,0
2014-02-28,11.13,11.2,11.101,11.2,605512,0
2014-03-03,11.082,11.214,11.032,11.101,461773,0
2014-03-04,11.214,11.516,11.214,11.39,465847,0
2014-03-05,11.37,11.382,11.311,11.354,200862,0
2014-03-06,11.382,11.405,11.311,11.341,190236,0
2014-03-07,11.375,11.375,11.27,11.335,209816,0
2014-03-10,11.306,11.341,11.277,11.326,202879,0
2014-03-11,11.383,11.497,11.318,11.341,847386,0
2014-03-12,11.305,11.412,11.256,11.383,734339,0
2014-03-13,11.383,11.397,11.176,11.213,179792,0
2014-03-14,11.191,11.24,11.139,11.168,145670,0
2014-03-17,11.184,11.213,11.133,11.139,362424,0
2014-03-18,11.156,11.24,11.156,11.227,330160,0
2014-03-19,11.227,11.268,11.149,11.176,197594,0
2014-03-20,11.149,11.218,11.126,11.176,136295,0
2014-03-21,11.233,11.276,11.168,11.176,159718,0
2014-03-24,11.204,11.233,11.12,11.149,233756,0
2014-03-25,11.213,11.256,11.149,11.213,166191,0
2014-03-26,11.233,11.24,11.085,11.097,191353,0
2014-03-27,11.069,11.097,10.982,11.017,235020,0
2014-03-28,11.026,11.133,11.017,11.097,239006,0
2014-03-31,11.407,11.407,11.105,11.263,344598,0
2014-04-01,11.263,11.318,11.233,11.291,246720,0
2014-04-02,11.291,11.376,11.263,11.354,318958,0
2014-04-03,11.371,11.371,11.268,11.326,272780,0
2014-04-04,11.397,11.42,11.133,11.156,352993,0
2014-04-07,11.126,11.139,10.982,11.026,294693,0
2014-04-08,11.049,11.111,10.991,11.088,220967,0
2014-04-09,11.126,11.24,11.097,11.227,291523,0
2014-04-10,11.233,11.24,10.961,11.034,336016,0
2014-04-11,10.954,11.041,10.867,10.896,211635,0
2014-04-14,10.991,11.026,10.867,10.918,270198,0
2014-04-15,10.97,11.034,10.775,10.934,209995,0
2014-04-16,10.991,11.085,10.97,11.054,135656,0
2014-04-17,11.041,11.097,10.998,11.054,263652,0
2014-04-21,11.059,11.156,11.059,11.133,178059,0
2014-04-22,11.149,11.276,11.149,11.276,162459,0
2014-04-23,11.263,11.263,11.184,11.24,211073,0
2014-04-24,11.276,11.276,11.168,11.197,215824,0
2014-04-25,11.197,11.197,11.059,11.105,218513,0
2014-04-28,11.105,11.133,10.998,11.085,176212,0
2014-04-29,11.139,11.156,11.105,11.133,183120,0
2014-04-30,11.111,11.168,11.049,11.156,185090,0
2014-05-01,11.184,11.197,11.085,11.133,177914,0
2014-05-02,11.139,11.24,11.097,11.176,128189,0
2014-05-05,11.133,11.184,11.078,11.161,194035,0
2014-05-06,11.156,11.168,11.054,11.085,165911,0
2014-05-07,11.12,11.12,11.017,11.049,231414,0
2014-05-08,11.041,11.111,10.874,10.874,1418238,0
2014-05-09,10.896,10.947,10.867,10.918,567452,0
2014-05-12,11.017,11.059,10.97,11.049,514859,0
2014-05-13,11.085,11.105,11.004,11.034,392350,0
2014-05-14,11.004,11.026,10.934,10.961,337362,0
2014-05-15,10.934,10.934,10.767,10.855,406180,0
2014-05-16,10.883,10.961,10.848,10.961,251216,0
2014-05-19,10.918,11.004,10.874,10.961,693020,0
2014-05-20,10.947,10.954,10.798,10.874,279684,0
2014-05-21,10.883,10.934,10.855,10.905,399552,0
2014-05-22,10.905,11.059,10.905,11.004,396794,0
2014-05-23,11.017,11.059,10.998,11.049,262164,0
2014-05-27,11.088,11.12,11.054,11.097,531364,0
2014-05-28,11.085,11.105,11.054,11.097,249053,0
2014-05-29,11.126,11.176,11.111,11.126,228244,0
2014-05-30,11.133,11.168,11.054,11.097,320527,0
2014-06-02,11.111,11.168,11.041,11.12,240153,0
2014-06-03,11.12,11.133,11.049,11.133,256697,0
2014-06-04,11.12,11.168,11.085,11.126,303772,0
2014-06-05,11.133,11.326,11.111,11.263,405489,0
2014-06-06,11.299,11.383,11.276,11.326,265253,0
2014-06-09,11.341,11.463,11.341,11.383,237818,0
2014-06-10,11.383,11.492,11.362,11.492,213140,0
2014-06-11,11.477,11.535,11.442,11.513,369330,0
2014-06-12,11.564,11.564,11.41,11.418,208655,0
2014-06-13,11.441,11.497,11.359,11.389,275052,0
2014-06-16,11.389,11.41,11.33,11.368,176024,0
2014-06-17,11.373,11.497,11.373,11.497,211414,0
2014-06-18,11.455,11.6,11.455,11.572,279227,0
2014-06-19,11.6,11.615,11.572,11.615,181996,0
2014-06-20,11.653,11.673,11.622,11.645,175252,0
2014-06-23,11.659,11.733,11.653,11.702,227398,0
2014-06-24,11.664,11.726,11.622,11.645,192537,0
2014-06-25,11.622,11.681,11.622,11.681,190813,0
2014-06-26,11.653,11.681,11.592,11.645,187171,0
2014-06-27,11.653,11.664,11.585,11.653,235062,0
2014-06-30,11.664,11.689,11.637,11.681,220633,0
2014-07-01,11.681,11.817,11.681,11.775,259320,0
2014-07-02,11.783,11.783,11.702,11.716,221633,0
2014-07-03,11.754,11.817,11.746,11.783,144448,0
2014-07-07,11.791,11.798,11.754,11.761,238655,0
2014-07-08,11.761,11.761,11.659,11.746,398730,0
2014-07-09,11.783,11.783,11.716,11.783,366416,0
2014-07-10,11.615,11.733,11.572,11.696,344601,0
2014-07-11,11.681,11.696,11.637,11.645,206420,0
2014-07-14,11.681,11.696,11.585,11.592,259299,0
2014-07-15,11.622,11.664,11.572,11.578,188738,0
2014-07-16,11.622,11.622,11.542,11.556,240911,0
2014-07-17,11.535,11.535,11.373,11.395,188010,0
2014-07-18,11.432,11.548,11.418,11.506,161950,0
2014-07-21,11.483,11.528,11.418,11.445,236264,0
2014-07-22,11.477,11.535,11.477,11.513,156372,0
2014-07-23,11.542,11.628,11.528,11.572,279742,0
2014-07-24,11.578,11.615,11.564,11.585,149287,0
2014-07-25,11.548,11.548,11.483,11.483,135930,0
2014-07-28,11.483,11.491,11.395,11.424,149647,0
2014-07-29,11.404,11.483,11.389,11.404,165372,0
2014-07-30,11.462,11.497,11.445,11.477,312360,0
2014-07-31,11.389,11.418,11.25,11.301,205462,0
2014-08-01,11.277,11.33,11.156,11.162,150969,0
2014-08-04,11.133,11.169,11.058,11.119,177372,0
2014-08-05,11.096,11.185,10.996,11.058,306368,0
2014-08-06,11.039,11.149,10.987,11.067,166441,0
2014-08-07,11.126,11.169,11.002,11.031,184171,0
2014-08-08,11.047,11.11,11.023,11.087,228274,0
2014-08-11,11.119,11.214,11.096,11.169,156929,0
2014-08-12,11.139,11.192,11.11,11.119,228554,0
2014-08-13,11.169,11.192,11.139,11.169,268037,0
2014-08-14,11.169,11.235,11.169,11.199,182381,0
2014-08-15,11.229,11.25,11.119,11.199,167781,0
2014-08-18,11.25,11.287,11.242,11.277,258382,0
2014-08-19,11.323,11.41,11.323,11.41,149935,0
2014-08-20,11.381,11.41,11.345,11.381,227586,0
2014-08-21,11.41,11.469,11.395,11.455,203854,0
2014-08-22,11.462,11.491,11.373,11.381,222511,0
2014-08-25,11.424,11.462,11.389,11.389,170183,0
2014-08-26,11.418,11.483,11.418,11.483,166058,0
2014-08-27,11.483,11.585,11.477,11.556,219452,0
2014-08-28,11.528,11.556,11.432,11.462,160673,0
2014-08-29,11.462,11.535,11.462,11.535,119565,0
2014-09-02,11.535,11.6,11.506,11.513,170643,0
2014-09-03,11.556,11.585,11.491,11.513,189452,0
2014-09-04,11.548,11.609,11.404,11.445,200146,0
2014-09-05,11.432,11.483,11.418,11.462,154321,0
2014-09-08,11.469,11.497,11.404,11.424,146492,0
2014-09-09,11.432,11.432,11.301,11.301,187690,0
2014-09-10,11.33,11.418,11.323,11.389,275613,0
2014-09-11,11.381,11.469,11.381,11.469,304774,0
2014-09-12,11.447,11.456,11.321,11.352,208415,0
2014-09-15,11.358,11.358,11.239,11.263,138084,0
2014-09-16,11.231,11.337,11.217,11.329,188798,0
2014-09-17,11.321,11.485,11.231,11.395,302630,0
2014-09-18,11.447,11.493,11.419,11.493,220808,0
2014-09-19,11.53,11.53,11.373,11.411,203490,0
2014-09-22,11.367,11.367,11.202,11.202,217850,0
2014-09-23,11.194,11.239,11.089,11.089,296586,0
2014-09-24,11.128,11.163,11.089,11.15,242751,0
2014-09-25,11.142,11.142,10.882,10.882,315864,0
2014-09-26,10.882,10.935,10.853,10.935,339170,0
2014-09-29,10.845,10.91,10.777,10.866,225093,0
2014-09-30,10.882,10.896,10.807,10.807,234393,0
2014-10-01,10.801,10.815,10.673,10.733,241716,0
2014-10-02,10.696,10.733,10.451,10.681,460185,0
2014-10-03,10.733,10.845,10.709,10.829,262182,0
2014-10-06,10.873,10.891,10.657,10.664,229186,0
2014-10-07,10.628,10.681,10.561,10.577,502181,0
2014-10-08,10.561,10.673,10.434,10.673,515110,0
2014-10-09,10.636,10.644,10.486,10.486,409982,0
2014-10-10,10.434,10.548,10.329,10.337,476726,0
2014-10-13,10.346,10.404,10.166,10.174,357802,0
2014-10-14,10.188,10.39,10.188,10.323,277427,0
2014-10-15,10.211,10.346,9.995,10.329,605440,0
2014-10-16,10.158,10.657,10.136,10.598,445031,0
2014-10-17,10.644,10.733,10.539,10.539,390604,0
2014-10-20,10.539,10.644,10.503,10.568,430965,0
2014-10-21,10.636,10.882,10.636,10.853,256244,0
2014-10-22,10.882,10.935,10.755,10.777,263088,0
2014-10-23,10.882,10.995,10.807,10.91,298554,0
2014-10-24,10.91,10.949,10.882,10.935,144224,0
2014-10-27,10.896,10.918,10.82,10.91,137468,0
2014-10-28,10.963,11.173,10.935,11.163,171972,0
2014-10-29,11.158,11.18,11.084,11.15,180732,0
2014-10-30,11.077,11.158,11.058,11.112,294809,0
2014-10-31,11.202,11.352,11.188,11.352,312344,0
2014-11-03,11.358,11.433,11.307,11.307,251393,0
2014-11-04,11.299,11.352,11.231,11.247,196877,0
2014-11-05,11.344,11.344,11.292,11.307,164078,0
2014-11-06,11.337,11.367,11.299,11.337,140290,0
2014-11-07,11.352,11.373,11.321,11.358,157462,0
2014-11-10,11.367,11.411,11.352,11.395,129665,0
2014-11-11,11.381,11.425,11.358,11.425,162176,0
2014-11-12,11.381,11.493,11.358,11.478,166371,0
2014-11-13,11.463,11.508,11.411,11.441,222069,0
2014-11-14,11.447,11.447,11.404,11.419,132109,0
2014-11-17,11.404,11.425,11.352,11.395,249842,0
2014-11-18,11.395,11.463,11.389,11.463,311582,0
2014-11-19,11.433,11.447,11.292,11.352,183913,0
2014-11-20,11.314,11.344,11.299,11.337,139887,0
2014-11-21,11.478,11.515,11.367,11.389,184950,0
2014-11-24,11.352,11.463,11.352,11.433,220096,0
2014-11-25,11.425,11.478,11.389,11.411,372799,0
2014-11-26,11.425,11.447,11.411,11.425,135651,0
2014-11-28,11.404,11.404,11.352,11.367,75741,0
2014-12-01,11.314,11.314,11.098,11.098,228977,0
2014-12-02,11.089,11.217,11.058,11.217,250445,0
2014-12-03,11.225,11.381,11.194,11.352,358122,0
2014-12-04,11.307,11.485,11.268,11.441,271827,0
2014-12-05,11.425,11.478,11.404,11.478,217561,0
2014-12-08,11.463,11.53,11.411,11.447,339636,0
2014-12-09,11.307,11.425,11.21,11.425,348278,0
2014-12-10,11.425,11.456,11.268,11.284,604876,0
2014-12-11,11.354,11.57,11.354,11.474,581634,0
2014-12-12,11.347,11.372,11.039,11.039,383996,0
2014-12-15,11.061,11.141,10.762,10.802,545987,0
2014-12-16,10.705,10.944,10.699,10.785,365603,0
2014-12-17,10.802,11.086,10.77,11.071,317956,0
2014-12-18,11.197,11.308,11.174,11.284,374486,0
2014-12-19,11.316,11.403,11.261,11.34,304602,0
2014-12-22,11.316,11.354,11.261,11.284,305841,0
2014-12-23,11.354,11.387,11.324,11.363,248331,0
2014-12-24,11.403,11.459,11.347,11.379,162400,0
2014-12-26,11.474,11.537,11.45,11.514,232867,0
2014-12-29,11.49,11.553,11.474,11.506,240187,0
2014-12-30,11.45,11.49,11.387,11.387,258937,0
2014-12-31,11.435,11.466,11.34,11.34,205544,0
2015-01-02,11.372,11.419,11.245,11.316,130829,0
2015-01-05,11.197,11.253,11.007,11.007,347743,0
2015-01-06,11.014,11.054,10.842,10.928,260252,0
2015-01-07,11.031,11.054,10.959,11.039,341634,0
2015-01-08,11.061,11.197,11.061,11.164,229455,0
2015-01-09,11.174,11.174,11.054,11.086,140485,0
2015-01-12,11.102,11.109,10.952,11.071,156595,0
2015-01-13,11.127,11.22,10.928,11.048,241390,0
2015-01-14,10.952,11.031,10.872,11.001,238345,0
2015-01-15,11.039,11.039,10.809,10.89,241470,0
2015-01-16,10.842,11.031,10.824,11.031,167169,0
2015-01-20,11.001,11.014,10.896,10.952,329127,0
2015-01-21,10.937,11.014,10.911,10.983,282902,0
2015-01-22,11.061,11.158,10.968,11.127,187391,0
2015-01-23,11.109,11.197,11.08,11.174,204818,0
2015-01-26,11.174,11.174,11.086,11.141,233284,0
2015-01-27,11.061,11.102,10.968,11.08,178867,0
2015-01-28,11.15,11.15,10.968,10.983,270259,0
2015-01-29,10.968,11.086,10.928,11.061,235016,0
2015-01-30,11.014,11.086,10.944,10.944,318995,0
2015-02-02,10.968,11.023,10.872,11.023,299315,0
2015-02-03,11.048,11.22,11.014,11.22,324541,0
2015-02-04,11.197,11.284,11.197,11.253,304170,0
2015-02-05,11.261,11.34,11.237,11.34,263682,0
2015-02-06,11.316,11.403,11.253,11.34,252519,0
2015-02-09,11.261,11.354,11.205,11.253,228672,0
2015-02-10,11.293,11.394,11.276,11.347,242766,0
2015-02-11,11.293,11.354,11.237,11.347,194990,0
2015-02-12,11.363,11.545,11.324,11.537,258218,0
2015-02-13,11.497,11.537,11.435,11.435,232469,0
2015-02-17,11.459,11.459,11.363,11.426,211371,0
2015-02-18,11.426,11.537,11.379,11.537,192346,0
2015-02-19,11.459,11.553,11.379,11.529,243375,0
2015-02-20,11.514,11.632,11.45,11.61,248389,0
2015-02-23,11.57,11.616,11.482,11.514,253404,0
2015-02-24,11.49,11.624,11.482,11.624,330576,0
2015-02-25,11.624,11.64,11.537,11.624,202146,0
2015-02-26,11.656,11.704,11.592,11.68,193111,0
2015-02-27,11.65,11.71,11.65,11.656,224296,0
2015-03-02,11.662,11.728,11.64,11.719,166685,0
2015-03-03,11.68,11.696,11.656,11.68,188547,0
2015-03-04,11.632,11.662,11.601,11.64,149373,0
2015-03-05,11.656,11.656,11.61,11.616,180963,0
2015-03-06,11.592,11.632,11.506,11.521,204215,0
2015-03-09,11.49,11.545,11.466,11.537,186903,0
2015-03-10,11.474,11.474,11.347,11.45,163397,0
2015-03-11,11.459,11.491,11.385,11.443,207655,0
2015-03-12,11.443,11.531,11.443,11.483,180306,0
2015-03-13,11.475,11.491,11.371,11.466,165334,0
2015-03-16,11.547,11.547,11.497,11.507,115459,0
2015-03-17,11.491,11.515,11.385,11.497,205303,0
2015-03-18,11.45,11.588,11.394,11.588,224239,0
2015-03-19,11.588,11.588,11.497,11.523,150481,0
2015-03-20,11.547,11.636,11.539,11.588,212854,0
2015-03-23,11.564,11.613,11.539,11.596,217927,0
2015-03-24,11.579,11.645,11.555,11.596,148998,0
2015-03-25,11.645,11.667,11.515,11.547,216813,0
2015-03-26,11.483,11.515,11.385,11.435,184760,0
2015-03-27,11.41,11.555,11.402,11.547,118184,0
2015-03-30,11.564,11.619,11.555,11.619,168921,0
2015-03-31,11.539,11.596,11.523,11.572,176962,0
2015-04-01,11.572,11.572,11.459,11.497,161992,0
2015-04-02,11.418,11.547,11.418,11.491,278568,0
2015-04-06,11.418,11.596,11.418,11.555,154689,0
2015-04-07,11.555,11.627,11.539,11.564,184726,0
2015-04-08,11.564,11.627,11.523,11.619,142933,0
2015-04-09,11.645,11.66,11.497,11.531,179299,0
2015-04-10,11.579,11.579,11.531,11.555,196517,0
2015-04-13,11.555,11.645,11.547,11.572,142809,0
2015-04-14,11.572,11.613,11.515,11.564,171767,0
2015-04-15,11.572,11.716,11.572,11.667,153584,0
2015-04-16,11.667,11.701,11.645,11.677,123103,0
2015-04-17,11.497,11.596,11.491,11.531,144789,0
2015-04-20,11.555,11.596,11.531,11.564,245675,0
2015-04-21,11.579,11.596,11.555,11.572,118698,0
2015-04-22,11.604,11.613,11.515,11.604,120058,0
2015-04-23,11.604,11.645,11.579,11.604,114469,0
2015-04-24,11.604,11.686,11.604,11.686,200930,0
2015-04-27,11.707,11.707,11.555,11.564,197755,0
2015-04-28,11.579,11.653,11.515,11.579,215081,0
2015-04-29,11.539,11.596,11.531,11.564,168425,0
2015-04-30,11.547,11.547,11.385,11.459,201963,0
2015-05-01,11.507,11.539,11.435,11.539,140086,0
2015-05-04,11.523,11.588,11.515,11.555,158156,0
2015-05-05,11.523,11.555,11.377,11.402,159640,0
2015-05-06,11.45,11.466,11.346,11.425,158657,0
2015-05-07,11.443,11.491,11.394,11.483,120750,0
2015-05-08,11.547,11.579,11.523,11.564,165951,0
2015-05-11,11.523,11.555,11.497,11.497,127960,0
2015-05-12,11.475,11.547,11.377,11.531,150588,0
2015-05-13,11.531,11.572,11.483,11.523,137239,0
2015-05-14,11.579,11.677,11.555,11.667,150977,0
2015-05-15,11.653,11.716,11.613,11.645,302744,0
2015-05-18,11.627,11.701,11.588,11.693,472866,0
2015-05-19,11.686,11.734,11.645,11.726,225354,0
2015-05-20,11.726,11.734,11.613,11.66,331902,0
2015-05-21,11.693,11.726,11.636,11.636,259383,0
2015-05-22,11.627,11.686,11.579,11.596,215081,0
2015-05-26,11.555,11.579,11.425,11.466,190329,0
2015-05-27,11.507,11.579,11.45,11.564,265694,0
2015-05-28,11.555,11.564,11.497,11.555,152308,0
2015-05-29,11.539,11.539,11.394,11.394,413948,0
2015-06-01,11.425,11.483,11.353,11.435,325041,0
2015-06-02,11.41,11.515,11.385,11.475,187243,0
2015-06-03,11.497,11.596,11.497,11.579,197137,0
2015-06-04,11.564,11.564,11.443,11.459,204934,0
2015-06-05,11.435,11.539,11.41,11.497,146027,0
2015-06-08,11.459,11.539,11.459,11.483,198746,0
2015-06-09,11.483,11.507,11.418,11.45,205374,0
2015-06-10,11.507,11.596,11.483,11.596,231629,0
2015-06-11,11.613,11.654,11.613,11.628,204185,0
2015-06-12,11.628,11.628,11.546,11.572,258871,0
2015-06-15,11.497,11.546,11.446,11.546,141500,0
2015-06-16,11.521,11.588,11.456,11.572,208310,0
2015-06-17,11.588,11.604,11.505,11.564,171813,0
2015-06-18,11.538,11.661,11.538,11.604,253657,0
2015-06-19,11.588,11.62,11.554,11.572,144287,0
2015-06-22,11.613,11.669,11.564,11.604,215585,0
2015-06-23,11.613,11.661,11.613,11.628,175338,0
2015-06-24,11.596,11.661,11.538,11.538,221767,0
2015-06-25,11.613,11.613,11.546,11.572,164416,0
2015-06-26,11.613,11.628,11.529,11.596,143076,0
2015-06-29,11.521,11.521,11.282,11.282,270510,0
2015-06-30,11.324,11.39,11.291,11.373,148310,0
2015-07-01,11.463,11.463,11.348,11.397,133013,0
2015-07-02,11.39,11.39,11.249,11.324,180056,0
2015-07-06,11.273,11.324,11.209,11.291,241047,0
2015-07-07,11.324,11.324,11.151,11.324,178117,0
2015-07-08,11.184,11.232,11.058,11.092,192181,0
2015-07-09,11.159,11.217,11.085,11.134,276208,0
2015-07-10,11.241,11.266,11.199,11.259,151199,0
2015-07-13,11.299,11.315,11.259,11.291,123068,0
2015-07-14,11.299,11.348,11.273,11.308,204367,0
2015-07-15,11.315,11.315,11.166,11.192,221185,0
2015-07-16,11.249,11.259,11.192,11.217,199214,0
2015-07-17,11.241,11.241,11.092,11.108,98214,0
2015-07-20,11.108,11.134,10.986,11.002,200427,0
2015-07-21,11.009,11.009,10.904,10.904,184543,0
2015-07-22,10.846,10.945,10.829,10.919,186000,0
2015-07-23,10.937,10.96,10.829,10.838,192789,0
2015-07-24,10.838,10.854,10.681,10.771,165630,0
2015-07-27,10.681,10.681,10.573,10.672,211463,0
2015-07-28,10.705,10.73,10.598,10.73,258143,0
2015-07-29,10.705,10.862,10.681,10.862,151444,0
2015-07-30,10.805,10.854,10.755,10.829,202489,0
2015-07-31,10.829,10.878,10.811,10.878,157991,0
2015-08-03,10.878,10.96,10.779,10.91,195013,0
2015-08-04,10.87,10.896,10.771,10.838,216675,0
2015-08-05,10.846,10.878,10.771,10.805,187936,0
2015-08-06,10.82,10.838,10.598,10.672,286324,0
2015-08-07,10.614,10.663,10.508,10.532,244683,0
2015-08-10,10.621,10.705,10.598,10.681,256566,0
2015-08-11,10.621,10.697,10.607,10.689,207794,0
2015-08-12,10.631,10.705,10.541,10.672,196548,0
2015-08-13,10.656,10.705,10.631,10.663,146593,0
2015-08-14,10.663,10.681,10.614,10.648,160901,0
2015-08-17,10.614,10.73,10.614,10.722,171448,0
2015-08-18,10.663,10.755,10.614,10.621,368117,0
2015-08-19,10.614,10.621,10.532,10.598,334896,0
2015-08-20,10.514,10.541,10.392,10.408,297549,0
2015-08-21,10.285,10.368,10.159,10.267,454690,0
2015-08-24,9.674,10.062,8.9326,9.699,717113,0
2015-08-25,9.923,9.988,9.755,9.805,368602,0
2015-08-26,9.931,10.071,9.805,10.012,452507,0
2015-08-27,10.052,10.128,10.004,10.12,382426,0
2015-08-28,10.079,10.186,10.062,10.159,272329,0
2015-08-31,10.12,10.21,10.12,10.136,262629,0
2015-09-01,10.012,10.079,9.931,9.972,221040,0
2015-09-02,10.095,10.159,9.979,10.12,261539,0
2015-09-03,10.12,10.169,10.071,10.095,210006,0
2015-09-04,10.012,10.079,9.979,10.004,276208,0
2015-09-08,10.086,10.178,10.086,10.159,243957,0
2015-09-09,10.186,10.21,10.038,10.062,243228,0
2015-09-10,10.079,10.155,10.045,10.096,313619,0
2015-09-11,10.037,10.079,9.986,10.052,231842,0
2015-09-14,10.045,10.062,9.969,10.002,108043,0
2015-09-15,9.977,10.096,9.961,10.087,281126,0
2015-09-16,10.079,10.189,10.079,10.189,234448,0
2015-09-17,10.197,10.316,10.162,10.197,174390,0
2015-09-18,10.079,10.171,9.799,10.13,214782,0
2015-09-21,10.147,10.197,10.062,10.155,260393,0
2015-09-22,10.02,10.13,9.977,10.13,284679,0
2015-09-23,10.079,10.138,9.943,10.011,337634,0
2015-09-24,9.969,10.045,9.834,10.045,504889,0
2015-09-25,10.13,10.13,9.886,9.951,253050,0
2015-09-28,9.919,9.919,9.556,9.691,373508,0
2015-09-29,9.682,9.682,9.4792,9.538,494603,0
2015-09-30,9.657,9.707,9.581,9.707,316309,0
2015-10-01,9.673,9.749,9.53,9.607,309558,0
2015-10-02,9.4959,9.699,9.4027,9.673,324841,0
2015-10-05,9.725,9.868,9.725,9.868,353910,0
2015-10-06,9.893,9.928,9.808,9.868,407768,0
2015-10-07,9.893,10.002,9.886,10.002,384547,0
2015-10-08,10.002,10.171,9.994,10.087,313230,0
2015-10-09,10.112,10.222,10.112,10.189,295577,0
2015-10-12,10.181,10.29,10.171,10.231,178331,0
2015-10-13,10.171,10.298,10.112,10.13,299608,0
2015-10-14,10.112,10.197,10.037,10.052,302687,0
2015-10-15,10.096,10.239,10.037,10.213,455390,0
2015-10-16,10.247,10.247,10.13,10.239,333487,0
2015-10-19,10.197,10.265,10.171,10.239,351876,0
2015-10-20,10.222,10.265,10.194,10.239,243863,0
2015-10-21,10.247,10.281,10.112,10.112,458470,0
2015-10-22,10.197,10.29,10.155,10.247,570778,0
2015-10-23,10.323,10.366,10.239,10.316,523155,0
2015-10-26,10.29,10.331,10.231,10.281,330289,0
2015-10-27,10.231,10.239,10.087,10.087,565685,0
2015-10-28,10.112,10.29,10.087,10.281,334080,0
2015-10-29,10.239,10.298,10.138,10.162,286574,0
2015-10-30,10.171,10.231,10.13,10.155,250088,0
2015-11-02,10.205,10.331,10.087,10.231,900235,0
2015-11-03,10.231,10.417,10.231,10.35,394853,0
2015-11-04,10.373,10.408,10.307,10.366,404127,0
2015-11-05,10.373,10.401,10.316,10.382,180308,0
2015-11-06,10.366,10.466,10.29,10.451,217626,0
2015-11-09,10.424,10.466,10.307,10.373,546286,0
2015-11-10,10.323,10.382,10.247,10.35,370448,0
2015-11-11,10.35,10.366,10.256,10.256,297117,0
2015-11-12,10.171,10.213,10.096,10.096,318088,0
2015-11-13,10.062,10.112,9.969,9.994,243214,0
2015-11-16,9.986,10.087,9.977,10.079,226037,0
2015-11-17,10.079,10.121,10.011,10.011,291076,0
2015-11-18,10.062,10.112,10.011,10.096,657971,0
2015-11-19,10.071,10.162,10.071,10.162,399355,0
2015-11-20,10.162,10.256,10.162,10.213,335383,0
2015-11-23,10.213,10.265,10.197,10.239,320928,0
2015-11-24,10.162,10.307,10.162,10.29,303515,0
2015-11-25,10.265,10.366,10.256,10.341,178768,0
2015-11-27,10.366,10.382,10.331,10.366,104370,0
2015-11-30,10.382,10.459,10.382,10.391,396276,0
2015-12-01,10.432,10.526,10.408,10.493,389390,0
2015-12-02,10.466,10.502,10.408,10.417,559257,0
2015-12-03,10.451,10.459,10.205,10.307,370473,0
2015-12-04,10.256,10.424,10.256,10.357,399593,0
2015-12-07,10.307,10.373,10.205,10.205,325195,0
2015-12-08,10.147,10.213,10.112,10.155,490017,0
2015-12-09,10.096,10.222,10.045,10.062,515927,0
2015-12-10,10.044,10.122,10.009,10.009,438384,0
2015-12-11,9.931,9.975,9.827,9.836,361935,0
2015-12-14,9.843,9.871,9.756,9.766,377152,0
2015-12-15,9.776,9.88,9.766,9.836,365264,0
2015-12-16,9.888,10,9.852,9.957,330368,0
2015-12-17,9.957,10.009,9.871,9.88,400847,0
2015-12-18,9.88,9.888,9.799,9.827,347815,0
2015-12-21,9.836,9.984,9.836,9.947,501177,0
2015-12-22,9.957,10.08,9.904,10.052,357582,0
2015-12-23,10.071,10.218,10.071,10.175,563853,0
2015-12-24,10.21,10.236,10.175,10.21,292812,0
2015-12-28,10.21,10.263,10.157,10.263,459888,0
2015-12-29,10.253,10.367,10.253,10.306,739425,0
2015-12-30,10.279,10.323,10.218,10.228,439205,0
2015-12-31,10.228,10.315,10.2,10.253,820330,0
2016-01-04,10.071,10.218,9.894,10.218,786389,0
2016-01-05,10.194,10.293,10.088,10.184,891602,0
2016-01-06,10.08,10.08,9.843,9.984,804915,0
2016-01-07,9.792,9.827,9.539,9.582,601190,0
2016-01-08,9.6,9.653,9.3301,9.3556,512045,0
2016-01-11,9.3831,9.386,9.1466,9.2695,377674,0
2016-01-12,9.3654,9.3831,9.138,9.2946,435947,0
2016-01-13,9.2946,9.3477,8.8511,8.9724,473593,0
2016-01-14,8.9641,9.0784,8.8511,9.0501,445918,0
2016-01-15,8.8335,8.8676,8.5721,8.7459,823876,0
2016-01-19,8.7987,8.8335,8.581,8.6069,659816,0
2016-01-20,8.4758,8.5981,8.2097,8.5195,793778,0
2016-01-21,8.5721,8.684,8.5374,8.581,578883,0
2016-01-22,8.755,8.903,8.694,8.8862,540202,0
2016-01-25,8.8593,8.8593,8.7295,8.7376,311433,0
2016-01-26,8.755,8.8862,8.755,8.8593,467428,0
2016-01-27,8.8593,8.9112,8.773,8.8167,391999,0
2016-01-28,8.9204,8.9464,8.8335,8.8862,503759,0
2016-01-29,8.9298,9.1466,8.9298,9.122,370886,0
2016-02-01,9.086,9.2079,9.036,9.1559,378400,0
2016-02-02,9.0415,9.069,8.9549,9.035,404688,0
2016-02-03,9.069,9.0936,8.8676,9.016,525112,0
2016-02-04,9.0076,9.2175,8.982,9.069,593342,0
2016-02-05,9.0501,9.086,8.8862,8.9298,600206,0
2016-02-08,8.8167,8.8167,8.6504,8.7895,488496,0
2016-02-09,8.6768,8.8427,8.6247,8.764,511168,0
2016-02-10,8.764,8.8511,8.7113,8.7295,301353,0
2016-02-11,8.5721,8.6328,8.4758,8.5901,609210,0
2016-02-12,8.6247,8.755,8.5462,8.7031,292853,0
2016-02-16,8.7895,8.9112,8.7895,8.8427,705919,0
2016-02-17,8.9298,9.0482,8.9298,9.0256,319510,0
2016-02-18,9.0596,9.0784,8.9906,8.9981,340686,0
2016-02-19,8.9641,9.0784,8.9464,9.069,267465,0
2016-02-22,9.1466,9.1742,9.122,9.1559,297346,0
2016-02-23,9.0936,9.1742,9.0784,9.1466,317900,0
2016-02-24,9.069,9.2079,9.0076,9.2079,406755,0
2016-02-25,9.2417,9.2946,9.1915,9.2946,289555,0
2016-02-26,9.3379,9.3379,9.2783,9.3301,238721,0
2016-02-29,9.3129,9.4184,9.3129,9.3556,371210,0
2016-03-01,9.4517,9.53,9.4086,9.53,460331,0
2016-03-02,9.514,9.67,9.505,9.662,292357,0
2016-03-03,9.687,9.88,9.657,9.88,561318,0
2016-03-04,9.843,9.992,9.827,9.894,336599,0
2016-03-07,9.894,10.037,9.892,10,478358,0
2016-03-08,9.992,9.994,9.852,9.94,674596,0
2016-03-09,9.967,10,9.904,9.947,170842,0
2016-03-10,9.993,10.016,9.841,9.893,355836,0
2016-03-11,9.931,10.029,9.931,10.001,352307,0
2016-03-14,9.993,10.046,9.947,10.02,238474,0
2016-03-15,9.985,9.985,9.849,9.903,293159,0
2016-03-16,9.878,9.985,9.859,9.952,123776,0
2016-03-17,9.975,10.154,9.975,10.108,482738,0
2016-03-18,10.171,10.322,10.171,10.261,272456,0
2016-03-21,10.269,10.323,10.251,10.297,207077,0
2016-03-22,10.243,10.341,10.234,10.297,156280,0
2016-03-23,10.261,10.287,10.181,10.19,242333,0
2016-03-24,10.162,10.162,10.02,10.083,416579,0
2016-03-28,10.073,10.153,10.064,10.064,240802,0
2016-03-29,10.029,10.305,10.029,10.269,252644,0
2016-03-30,10.341,10.403,10.323,10.368,321747,0
2016-03-31,10.35,10.439,10.341,10.439,341470,0
2016-04-01,10.359,10.403,10.315,10.395,205968,0
2016-04-04,10.368,10.368,10.251,10.251,207094,0
2016-04-05,10.197,10.197,10.108,10.118,254271,0
2016-04-06,10.118,10.236,10.108,10.197,120749,0
2016-04-07,10.216,10.216,10.073,10.118,456939,0
2016-04-08,10.162,10.225,10.073,10.1,218330,0
2016-04-11,10.181,10.234,10.118,10.118,182082,0
2016-04-12,10.118,10.305,10.118,10.243,304675,0
2016-04-13,10.305,10.483,10.305,10.429,333771,0
2016-04-14,10.403,10.493,10.403,10.413,194037,0
2016-04-15,10.385,10.474,10.359,10.429,154788,0
2016-04-18,10.403,10.591,10.359,10.483,333221,0
2016-04-19,10.51,10.591,10.502,10.537,431218,0
2016-04-20,10.555,10.617,10.529,10.581,351892,0
2016-04-21,10.581,10.67,10.537,10.555,267614,0
2016-04-22,10.555,10.706,10.543,10.706,410432,0
2016-04-25,10.724,10.733,10.6,10.688,313655,0
2016-04-26,10.715,10.757,10.682,10.742,311677,0
2016-04-27,10.742,10.787,10.692,10.787,150565,0
2016-04-28,10.733,10.805,10.715,10.733,259038,0
2016-04-29,10.688,10.73,10.635,10.706,260344,0
2016-05-02,10.724,10.759,10.67,10.724,205597,0
2016-05-03,10.644,10.67,10.51,10.591,185889,0
2016-05-04,10.518,10.572,10.474,10.518,282591,0
2016-05-05,10.502,10.562,10.483,10.493,188199,0
2016-05-06,10.474,10.555,10.429,10.474,218815,0
2016-05-09,10.474,10.527,10.413,10.51,159583,0
2016-05-10,10.474,10.587,10.474,10.562,248096,0
2016-05-11,10.562,10.562,10.474,10.483,168717,0
2016-05-12,10.518,10.537,10.385,10.474,276754,0
2016-05-13,10.493,10.493,10.35,10.413,312657,0
2016-05-16,10.385,10.493,10.359,10.483,445550,0
2016-05-17,10.439,10.469,10.323,10.359,399828,0
2016-05-18,10.305,10.413,10.297,10.359,212854,0
2016-05-19,10.331,10.385,10.19,10.243,403925,0
2016-05-20,10.269,10.359,10.269,10.331,250656,0
2016-05-23,10.359,10.429,10.331,10.341,308578,0
2016-05-24,10.42,10.547,10.413,10.547,246628,0
2016-05-25,10.591,10.635,10.581,10.581,262425,0
2016-05-26,10.616,10.644,10.591,10.609,225974,0
2016-05-27,10.6,10.688,10.6,10.688,135597,0
2016-05-31,10.715,10.768,10.704,10.715,304394,0
2016-06-01,10.67,10.813,10.653,10.796,391382,0
2016-06-02,10.768,10.831,10.752,10.831,180776,0
2016-06-03,10.768,10.813,10.733,10.813,246973,0
2016-06-06,10.796,10.979,10.796,10.934,325188,0
2016-06-07,10.91,11.037,10.895,11.018,402932,0
2016-06-08,11.008,11.107,11.008,11.107,187604,0
2016-06-09,11.116,11.153,11.08,11.107,201496,0
2016-06-10,11.071,11.071,10.916,10.961,247616,0
2016-06-13,10.89,10.916,10.806,10.816,267144,0
2016-06-14,10.799,10.835,10.699,10.753,288795,0
2016-06-15,10.78,10.825,10.753,10.78,183777,0
2016-06-16,10.715,10.761,10.644,10.761,193220,0
2016-06-17,10.761,10.78,10.699,10.735,131792,0
2016-06-20,10.906,10.952,10.816,10.853,254278,0
2016-06-21,10.898,10.898,10.806,10.861,298663,0
2016-06-22,10.861,10.898,10.78,10.799,275111,0
2016-06-23,10.916,10.98,10.89,10.916,320216,0
2016-06-24,10.599,10.753,10.534,10.579,342287,0
2016-06-27,10.544,10.576,10.234,10.234,471306,0
2016-06-28,10.316,10.453,10.289,10.416,267252,0
2016-06-29,10.553,10.599,10.507,10.599,373123,0
2016-06-30,10.625,10.725,10.57,10.707,331661,0
2016-07-01,10.707,10.898,10.707,10.816,301713,0
2016-07-05,10.753,10.761,10.634,10.67,445301,0
2016-07-06,10.634,10.744,10.579,10.707,253263,0
2016-07-07,10.707,10.799,10.67,10.735,220049,0
2016-07-08,10.825,10.98,10.825,10.953,289506,0
2016-07-11,11.035,11.126,10.99,11.061,246531,0
2016-07-12,11.161,11.26,11.144,11.189,295197,0
2016-07-13,11.262,11.262,11.161,11.161,206238,0
2016-07-14,11.226,11.278,11.216,11.216,220580,0
2016-07-15,11.226,11.271,11.189,11.208,236886,0
2016-07-18,11.181,11.289,11.181,11.262,291972,0
2016-07-19,11.235,11.262,11.189,11.216,221352,0
2016-07-20,11.244,11.298,11.199,11.28,271928,0
2016-07-21,11.308,11.308,11.181,11.226,224200,0
2016-07-22,11.244,11.308,11.189,11.262,199543,0
2016-07-25,11.298,11.298,11.181,11.208,578574,0
2016-07-26,11.244,11.371,11.235,11.362,468480,0
2016-07-27,11.398,11.513,11.398,11.48,322654,0
2016-07-28,11.49,11.544,11.463,11.535,249551,0
2016-07-29,11.508,11.598,11.48,11.571,249338,0
2016-08-01,11.571,11.581,11.463,11.471,220227,0
2016-08-02,11.463,11.471,11.298,11.335,271633,0
2016-08-03,11.335,11.398,11.335,11.362,203890,0
2016-08-04,11.408,11.463,11.398,11.463,197833,0
2016-08-05,11.508,11.642,11.49,11.599,241524,0
2016-08-08,11.644,11.671,11.553,11.599,225244,0
2016-08-09,11.608,11.654,11.599,11.616,149034,0
2016-08-10,11.635,11.671,11.592,11.616,221606,0
2016-08-11,11.654,11.689,11.623,11.681,198841,0
2016-08-12,11.671,11.681,11.59,11.626,210163,0
2016-08-15,11.671,11.756,11.653,11.716,266395,0
2016-08-16,11.726,11.736,11.616,11.626,187800,0
2016-08-17,11.662,11.707,11.563,11.608,176024,0
2016-08-18,11.654,11.736,11.616,11.689,243906,0
2016-08-19,11.689,11.716,11.626,11.644,210039,0
2016-08-22,11.635,11.726,11.616,11.635,191596,0
2016-08-23,11.681,11.754,11.662,11.662,285775,0
2016-08-24,11.716,11.744,11.635,11.635,218408,0
2016-08-25,11.654,11.699,11.608,11.662,148639,0
2016-08-26,11.654,11.726,11.563,11.626,208941,0
2016-08-29,11.626,11.689,11.599,11.644,191977,0
2016-08-30,11.644,11.681,11.599,11.616,210995,0
2016-08-31,11.608,11.635,11.553,11.599,248195,0
2016-09-01,11.616,11.644,11.553,11.586,127257,0
2016-09-02,11.654,11.689,11.59,11.662,190428,0
2016-09-06,11.699,11.716,11.635,11.716,173281,0
2016-09-07,11.726,11.781,11.699,11.762,213838,0
2016-09-08,11.762,11.762,11.707,11.762,169341,0
2016-09-09,11.725,11.725,11.53,11.55,229582,0
2016-09-12,11.466,11.577,11.411,11.559,386651,0
2016-09-13,11.484,11.494,11.364,11.475,303436,0
2016-09-14,11.484,11.513,11.336,11.382,177588,0
2016-09-15,11.372,11.428,11.346,11.428,300863,0
2016-09-16,11.447,11.452,11.372,11.42,182396,0
2016-09-19,11.475,11.53,11.42,11.428,129095,0
2016-09-20,11.503,11.53,11.411,11.42,150893,0
2016-09-21,11.447,11.53,11.411,11.513,245949,0
2016-09-22,11.605,11.725,11.599,11.716,165305,0
2016-09-23,11.725,11.735,11.652,11.698,149519,0
2016-09-26,11.679,11.688,11.554,11.567,170972,0
2016-09-27,11.567,11.669,11.494,11.669,174682,0
2016-09-28,11.706,11.725,11.633,11.725,139359,0
2016-09-29,11.744,11.744,11.642,11.688,240745,0
2016-09-30,11.706,11.791,11.706,11.735,204368,0
2016-10-03,11.716,11.781,11.684,11.744,102510,0
2016-10-04,11.754,11.771,11.66,11.698,276185,0
2016-10-05,11.735,11.766,11.706,11.716,191641,0
2016-10-06,11.735,11.762,11.679,11.725,184578,0
2016-10-07,11.771,11.771,11.679,11.679,200700,0
2016-10-10,11.754,11.837,11.735,11.735,227509,0
2016-10-11,11.771,11.771,11.54,11.54,335462,0
2016-10-12,11.586,11.633,11.54,11.54,216927,0
2016-10-13,11.521,11.521,11.411,11.428,221191,0
2016-10-14,11.494,11.53,11.438,11.438,142656,0
2016-10-17,11.438,11.475,11.28,11.309,225411,0
2016-10-18,11.364,11.411,11.318,11.364,184200,0
2016-10-19,11.392,11.411,11.355,11.372,144661,0
2016-10-20,11.345,11.382,11.289,11.345,146117,0
2016-10-21,11.28,11.355,11.28,11.355,114249,0
2016-10-24,11.438,11.475,11.414,11.42,183617,0
2016-10-25,11.438,11.447,11.326,11.326,138571,0
2016-10-26,11.289,11.318,11.225,11.271,130511,0
2016-10-27,11.309,11.312,11.225,11.225,117669,0
2016-10-28,11.215,11.243,11.113,11.169,268650,0
2016-10-31,11.151,11.169,11.067,11.067,247301,0
2016-11-01,11.113,11.132,10.909,11.002,355904,0
2016-11-02,10.956,10.975,10.863,10.863,270636,0
2016-11-03,10.854,10.928,10.807,10.807,202343,0
2016-11-04,10.836,10.919,10.826,10.854,161054,0
2016-11-07,11.011,11.095,10.993,11.039,190423,0
2016-11-08,11.011,11.123,11.002,11.077,190323,0
2016-11-09,11.039,11.364,11.011,11.326,440385,0
2016-11-10,11.411,11.586,11.401,11.559,336023,0
2016-11-11,11.586,11.762,11.577,11.725,342225,0
2016-11-14,11.817,11.957,11.817,11.901,545265,0
2016-11-15,11.919,11.967,11.846,11.967,312783,0
2016-11-16,11.919,11.994,11.883,11.967,230129,0
2016-11-17,11.967,12.013,11.939,11.985,315322,0
2016-11-18,12.04,12.05,11.994,12.031,255286,0
2016-11-21,12.059,12.162,12.059,12.096,344296,0
2016-11-22,12.115,12.217,12.115,12.217,441168,0
2016-11-23,12.244,12.336,12.217,12.32,306249,0
2016-11-25,12.346,12.476,12.346,12.458,173143,0
2016-11-28,12.468,12.468,12.352,12.392,326841,0
2016-11-29,12.392,12.429,12.31,12.346,347480,0
2016-11-30,12.383,12.422,12.264,12.264,277541,0
2016-12-01,12.31,12.392,12.227,12.234,280320,0
2016-12-02,12.28,12.327,12.264,12.273,240295,0
2016-12-05,12.356,12.429,12.336,12.383,403569,0
2016-12-06,12.383,12.55,12.383,12.55,399898,0
2016-12-07,12.55,12.736,12.523,12.727,410448,0
2016-12-08,12.754,12.931,12.661,12.875,707764,0
2016-12-09,12.912,13.063,12.875,12.988,675511,0
2016-12-12,12.988,12.988,12.818,12.922,555566,0
2016-12-13,12.922,13.045,12.884,12.959,350578,0
2016-12-14,12.875,12.951,12.761,12.799,346748,0
2016-12-15,12.78,12.912,12.771,12.828,394190,0
2016-12-16,12.884,12.912,12.808,12.828,236816,0
2016-12-19,12.828,12.884,12.78,12.799,396105,0
2016-12-20,12.855,12.894,12.818,12.875,453993,0
2016-12-21,12.865,12.894,12.847,12.884,294043,0
2016-12-22,12.884,12.884,12.78,12.837,348763,0
2016-12-23,12.855,12.855,12.724,12.799,415616,0
2016-12-27,12.847,12.875,12.771,12.808,444379,0
2016-12-28,12.79,12.799,12.629,12.657,577056,0
2016-12-29,12.657,12.704,12.318,12.686,548948,0
2016-12-30,12.733,12.742,12.6,12.657,420307,0
2017-01-03,12.78,12.79,12.629,12.629,1280428,0
2017-01-04,12.733,12.847,12.714,12.799,1505481,0
2017-01-05,12.837,12.87,12.76,12.799,1636396,0
2017-01-06,12.808,12.884,12.79,12.828,537502,0
2017-01-09,12.828,12.959,12.543,12.733,808184,0
2017-01-10,12.761,12.828,12.743,12.771,680079,0
2017-01-11,12.828,12.865,12.78,12.828,435551,0
2017-01-12,12.837,12.894,12.667,12.884,860171,0
2017-01-13,12.922,12.941,12.847,12.875,307103,0
2017-01-17,12.875,12.894,12.808,12.837,445447,0
2017-01-18,12.865,12.894,12.78,12.875,291165,0
2017-01-19,12.828,12.884,12.743,12.828,249780,0
2017-01-20,12.865,12.884,12.796,12.837,347476,0
2017-01-23,12.837,12.837,12.761,12.808,338223,0
2017-01-24,12.847,13.016,12.808,13.007,445608,0
2017-01-25,13.092,13.137,13.064,13.102,459044,0
2017-01-26,13.13,13.196,13.092,13.149,390235,0
2017-01-27,13.149,13.159,13.092,13.112,242812,0
2017-01-30,13.092,13.092,12.921,12.969,470886,0
2017-01-31,12.931,12.985,12.91,12.979,539392,0
2017-02-01,13.063,13.13,12.988,13.092,367782,0
2017-02-02,13.063,13.159,13.063,13.13,296152,0
2017-02-03,13.206,13.234,13.149,13.234,296805,0
2017-02-06,13.216,13.216,13.167,13.177,209421,0
2017-02-07,13.206,13.253,13.159,13.186,353547,0
2017-02-08,13.167,13.206,13.13,13.186,231447,0
2017-02-09,13.224,13.347,13.196,13.337,301648,0
2017-02-10,13.414,13.488,13.392,13.461,240331,0
2017-02-13,13.508,13.612,13.488,13.528,270204,0
2017-02-14,13.508,13.632,13.498,13.612,297545,0
2017-02-15,13.612,13.64,13.575,13.592,315834,0
2017-02-16,13.602,13.622,13.545,13.592,324712,0
2017-02-17,13.565,13.612,13.537,13.612,169971,0
2017-02-21,13.612,13.696,13.612,13.649,281123,0
2017-02-22,13.659,13.697,13.632,13.659,264473,0
2017-02-23,13.706,13.706,13.584,13.64,396814,0
2017-02-24,13.545,13.602,13.545,13.592,279782,0
2017-02-27,13.584,13.679,13.545,13.669,200732,0
2017-02-28,13.632,13.649,13.498,13.508,300379,0
2017-03-01,13.688,13.706,13.64,13.696,288214,0
2017-03-02,13.706,13.709,13.602,13.612,237974,0
2017-03-03,13.584,13.61,13.488,13.545,185885,0
2017-03-06,13.498,13.512,13.424,13.451,229116,0
2017-03-07,13.432,13.451,13.29,13.29,350331,0
2017-03-08,13.328,13.394,13.253,13.263,231375,0
2017-03-09,13.253,13.31,13.13,13.159,329473,0
2017-03-10,13.197,13.313,13.091,13.159,307929,0
2017-03-13,13.139,13.255,13.139,13.245,225138,0
2017-03-14,13.217,13.235,13.119,13.235,191978,0
2017-03-15,13.273,13.437,13.197,13.437,353215,0
2017-03-16,13.467,13.467,13.351,13.351,219551,0
2017-03-17,13.409,13.515,13.399,13.515,223121,0
2017-03-20,13.505,13.505,13.409,13.467,204196,0
2017-03-21,13.485,13.515,13.159,13.159,343903,0
2017-03-22,13.177,13.235,13.091,13.149,204905,0
2017-03-23,13.149,13.293,13.149,13.283,190511,0
2017-03-24,13.351,13.371,13.207,13.255,194750,0
2017-03-27,13.159,13.273,13.091,13.273,170909,0
2017-03-28,13.235,13.361,13.217,13.341,188362,0
2017-03-29,13.379,13.419,13.341,13.389,138659,0
2017-03-30,13.389,13.515,13.351,13.495,172241,0
2017-03-31,13.525,13.534,13.485,13.485,213096,0
2017-04-03,13.525,13.563,13.399,13.457,183442,0
2017-04-04,13.447,13.457,13.341,13.361,192199,0
2017-04-05,13.419,13.495,13.331,13.331,180402,0
2017-04-06,13.351,13.457,13.293,13.428,204914,0
2017-04-07,13.428,13.525,13.409,13.525,196186,0
2017-04-10,13.553,13.621,13.505,13.553,235809,0
2017-04-11,13.543,13.649,13.505,13.631,207101,0
2017-04-12,13.591,13.611,13.534,13.534,235865,0
2017-04-13,13.563,13.563,13.447,13.477,295942,0
2017-04-17,13.505,13.601,13.447,13.591,253584,0
2017-04-18,13.553,13.553,13.447,13.534,135646,0
2017-04-19,13.601,13.649,13.573,13.601,208080,0
2017-04-20,13.659,13.813,13.631,13.813,175866,0
2017-04-21,13.813,13.823,13.709,13.755,179999,0
2017-04-24,13.833,13.948,13.833,13.929,256475,0
2017-04-25,13.967,14.083,13.948,14.035,223334,0
2017-04-26,14.006,14.131,14.006,14.121,214461,0
2017-04-27,14.131,14.189,14.054,14.073,278785,0
2017-04-28,14.103,14.127,14.015,14.035,220059,0
2017-05-01,14.112,14.121,14.025,14.063,214677,0
2017-05-02,14.103,14.103,13.957,14.073,333024,0
2017-05-03,14.063,14.083,14.006,14.083,143308,0
2017-05-04,14.093,14.103,13.948,14.025,211472,0
2017-05-05,14.083,14.103,14.025,14.093,106816,0
2017-05-08,14.093,14.103,14.015,14.073,179923,0
2017-05-09,14.083,14.121,14.012,14.025,274278,0
2017-05-10,14.054,14.121,14.015,14.025,164023,0
2017-05-11,14.035,14.057,13.909,13.948,288843,0
2017-05-12,13.957,13.957,13.823,13.881,267811,0
2017-05-15,13.881,13.967,13.833,13.939,216970,0
2017-05-16,13.967,13.967,13.861,13.929,189400,0
2017-05-17,13.785,13.813,13.64,13.697,340752,0
2017-05-18,13.64,13.765,13.606,13.745,209359,0
2017-05-19,13.737,13.871,13.737,13.851,275241,0
2017-05-22,13.909,14.015,13.849,13.977,246659,0
2017-05-23,14.045,14.045,13.939,14.045,200189,0
2017-05-24,14.063,14.083,13.967,13.997,197124,0
2017-05-25,14.083,14.083,13.9,13.957,231907,0
2017-05-26,13.957,13.979,13.871,13.919,137666,0
2017-05-30,13.939,13.997,13.891,13.939,160363,0
2017-05-31,13.967,13.967,13.871,13.891,170983,0
2017-06-01,13.919,14.073,13.881,14.073,199041,0
2017-06-02,14.103,14.16,14.054,14.151,208919,0
2017-06-05,14.151,14.16,14.121,14.141,129479,0
2017-06-06,14.083,14.112,13.997,14.093,263915,0
2017-06-07,14.103,14.151,14.015,14.045,314232,0
2017-06-08,14.025,14.257,14.011,14.247,268241,0
2017-06-09,14.276,14.365,14.227,14.247,210339,0
2017-06-12,14.247,14.247,14.139,14.178,162531,0
2017-06-13,14.178,14.296,14.178,14.237,158886,0
2017-06-14,14.286,14.286,14.158,14.217,198688,0
2017-06-15,14.129,14.158,14.031,14.119,166113,0
2017-06-16,14.149,14.158,14.051,14.09,167402,0
2017-06-19,14.158,14.227,14.139,14.227,266331,0
2017-06-20,14.188,14.217,14.06,14.119,166748,0
2017-06-21,14.1,14.109,14.001,14.011,250468,0
2017-06-22,14.011,14.09,13.992,14.031,201553,0
2017-06-23,14.031,14.119,14.011,14.06,171123,0
2017-06-26,14.09,14.217,14.075,14.178,214720,0
2017-06-27,14.208,14.237,14.1,14.119,519286,0
2017-06-28,14.149,14.355,14.149,14.306,399175,0
2017-06-29,14.355,14.355,14.149,14.237,493527,0
2017-06-30,14.266,14.345,14.198,14.315,202891,0
2017-07-03,14.355,14.433,14.325,14.433,176503,0
2017-07-05,14.453,14.472,14.335,14.404,275396,0
2017-07-06,14.365,14.365,14.158,14.188,347731,0
2017-07-07,14.247,14.374,14.208,14.365,218342,0
2017-07-10,14.355,14.453,14.322,14.414,313142,0
2017-07-11,14.374,14.463,14.355,14.414,311264,0
2017-07-12,14.492,14.629,14.492,14.58,245407,0
2017-07-13,14.62,14.629,14.482,14.59,507109,0
2017-07-14,14.59,14.728,14.59,14.659,341726,0
2017-07-17,14.698,14.737,14.649,14.688,373049,0
2017-07-18,14.688,14.707,14.61,14.659,389323,0
2017-07-19,14.669,14.767,14.669,14.737,281098,0
2017-07-20,14.767,14.826,14.688,14.777,295156,0
2017-07-21,14.767,14.786,14.678,14.777,197146,0
2017-07-24,14.747,14.816,14.718,14.796,182354,0
2017-07-25,14.845,14.894,14.816,14.875,289476,0
2017-07-26,14.924,14.924,14.747,14.767,259056,0
2017-07-27,14.816,14.816,14.512,14.512,470184,0
2017-07-28,14.522,14.561,14.453,14.561,274557,0
2017-07-31,14.629,14.688,14.551,14.678,315504,0
2017-08-01,14.728,14.728,14.62,14.649,246142,0
2017-08-02,14.678,14.688,14.571,14.6,228581,0
2017-08-03,14.59,14.659,14.492,14.512,178818,0
2017-08-04,14.551,14.58,14.492,14.512,183680,0
2017-08-07,14.531,14.6,14.502,14.531,132902,0
2017-08-08,14.531,14.6,14.472,14.512,204864,0
2017-08-09,14.492,14.502,14.316,14.355,292049,0
2017-08-10,14.355,14.355,13.884,13.894,417819,0
2017-08-11,13.835,14.011,13.756,13.992,413979,0
2017-08-14,14.09,14.266,14.051,14.208,235709,0
2017-08-15,14.227,14.252,14.139,14.139,153264,0
2017-08-16,14.178,14.27,14.178,14.227,161848,0
2017-08-17,14.208,14.237,13.952,13.992,192430,0
2017-08-18,13.962,14.021,13.923,13.972,255610,0
2017-08-21,13.943,13.982,13.902,13.943,131652,0
2017-08-22,13.962,14.08,13.952,14.08,215237,0
2017-08-23,14.021,14.08,13.933,14.051,194766,0
2017-08-24,14.1,14.129,14.001,14.06,195700,0
2017-08-25,14.09,14.109,14.031,14.06,184897,0
2017-08-28,14.109,14.139,14.041,14.1,146600,0
2017-08-29,14.031,14.188,14.031,14.168,151504,0
2017-08-30,14.178,14.325,14.168,14.315,206891,0
2017-08-31,14.394,14.551,14.335,14.512,225861,0
2017-09-01,14.551,14.678,14.522,14.678,196357,0
2017-09-05,14.669,14.669,14.404,14.404,275924,0
2017-09-06,14.463,14.551,14.463,14.531,207009,0
2017-09-07,14.551,14.58,14.483,14.571,175610,0
2017-09-08,14.561,14.61,14.512,14.551,146732,0
2017-09-11,14.649,14.659,14.59,14.6,183638,0
2017-09-12,14.69,14.73,14.65,14.65,221480,0
2017-09-13,14.66,14.79,14.66,14.77,238313,0
2017-09-14,14.73,14.7796,14.68,14.71,181170,0
2017-09-15,14.74,14.87,14.71,14.87,189823,0
2017-09-18,14.87,14.94,14.85,14.93,228309,0
2017-09-19,14.96,15.04,14.9288,15.02,227235,0
2017-09-20,15.1,15.22,15.01,15.12,312119,0
2017-09-21,15.18,15.2,15.1001,15.19,218956,0
2017-09-22,15.23,15.41,15.23,15.37,338587,0
2017-09-25,15.37,15.44,15.34,15.43,276571,0
2017-09-26,15.48,15.505,15.44,15.47,281601,0
2017-09-27,15.5,15.63,15.37,15.58,312177,0
2017-09-28,15.58,15.699,15.55,15.67,287010,0
2017-09-29,15.74,15.8,15.7099,15.79,173427,0
2017-10-02,15.85,15.86,15.7508,15.83,200110,0
2017-10-03,15.8,15.8999,15.79,15.87,318346,0
2017-10-04,15.89,15.89,15.83,15.87,256925,0
2017-10-05,15.88,15.9,15.843,15.9,207908,0
2017-10-06,15.87,15.88,15.76,15.78,203565,0
2017-10-09,15.86,16.02,15.8399,15.87,242869,0
2017-10-10,15.91,15.98,15.845,15.98,308905,0
2017-10-11,15.97,16,15.92,16,187582,0
2017-10-12,16,16.01,15.9,15.98,240266,0
2017-10-13,15.96,16.01,15.94,15.95,167012,0
2017-10-16,15.93,16.01,15.91,15.95,123561,0
2017-10-17,15.9,15.9499,15.87,15.89,215963,0
2017-10-18,15.9,15.94,15.83,15.9,257688,0
2017-10-19,15.85,15.9,15.76,15.88,216460,0
2017-10-20,15.99,16.01,15.9002,15.94,205709,0
2017-10-23,15.95,15.98,15.87,15.89,149546,0
2017-10-24,15.94,16,15.88,15.9,207207,0
2017-10-25,15.91,15.94,15.76,15.87,187953,0
2017-10-26,15.89,15.99,15.78,15.81,168517,0
2017-10-27,15.8471,15.95,15.8,15.94,187135,0
2017-10-30,15.9,15.95,15.855,15.94,236328,0
2017-10-31,15.98,15.98,15.91,15.96,152352,0
2017-11-01,16.06,16.068,15.89,15.91,190320,0
2017-11-02,15.89,16.01,15.85,15.92,209669,0
2017-11-03,15.95,16.05,15.89,16.03,221502,0
2017-11-06,16.05,16.11,16.03,16.09,230951,0
2017-11-07,16.09,16.131,15.95,15.95,225690,0
2017-11-08,15.96,16,15.88,15.96,197769,0
2017-11-09,15.89,15.97,15.75,15.82,271406,0
2017-11-10,15.84,15.84,15.75,15.79,145322,0
