Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.715,9.787,9.701,9.781,44954,0
2005-02-28,9.737,9.787,9.694,9.73,123033,0
2005-03-01,9.701,9.768,9.684,9.722,93014,0
2005-03-02,9.662,9.69,9.642,9.669,48946,0
2005-03-03,9.627,9.701,9.627,9.701,60920,0
2005-03-04,9.701,9.722,9.669,9.722,46287,0
2005-03-07,9.722,9.737,9.701,9.737,42000,0
2005-03-08,9.684,9.722,9.654,9.676,40960,0
2005-03-09,9.623,9.649,9.54,9.569,93454,0
2005-03-10,9.533,9.623,9.533,9.606,76010,0
2005-03-11,9.554,9.627,9.547,9.591,105882,0
2005-03-14,9.547,9.584,9.528,9.569,80443,0
2005-03-15,9.598,9.598,9.523,9.547,68762,0
2005-03-16,9.4821,9.528,9.4701,9.528,76899,0
2005-03-17,9.591,9.606,9.554,9.598,74233,0
2005-03-18,9.598,9.612,9.569,9.612,69797,0
2005-03-21,9.598,9.612,9.554,9.575,91537,0
2005-03-22,9.528,9.618,9.4821,9.561,105730,0
2005-03-23,9.533,9.533,9.4481,9.4761,82957,0
2005-03-24,9.503,9.533,9.4323,9.503,59299,0
2005-03-28,9.503,9.533,9.4761,9.503,52198,0
2005-03-29,9.503,9.561,9.4701,9.554,83106,0
2005-03-30,9.503,9.533,9.3989,9.523,119929,0
2005-03-31,9.523,9.635,9.523,9.575,78524,0
2005-04-01,9.606,9.745,9.547,9.569,69948,0
2005-04-04,9.606,9.606,9.528,9.584,43916,0
2005-04-05,9.533,9.627,9.533,9.618,40080,0
2005-04-06,9.509,9.623,9.509,9.623,52499,0
2005-04-07,9.575,9.623,9.554,9.598,44508,0
2005-04-08,9.569,9.606,9.54,9.575,46434,0
2005-04-11,9.606,9.606,9.4701,9.523,68614,0
2005-04-12,9.503,9.561,9.495,9.554,46287,0
2005-04-13,9.533,9.606,9.533,9.569,30307,0
2005-04-14,9.569,9.598,9.554,9.598,29429,0
2005-04-15,9.533,9.649,9.533,9.635,63142,0
2005-04-18,9.654,9.676,9.642,9.662,32089,0
2005-04-19,9.69,9.76,9.669,9.73,51757,0
2005-04-20,9.701,9.715,9.669,9.684,38002,0
2005-04-21,9.707,9.715,9.676,9.694,63442,0
2005-04-22,9.737,9.76,9.684,9.69,34901,0
2005-04-25,9.694,9.768,9.694,9.737,57528,0
2005-04-26,9.722,9.768,9.715,9.768,59147,0
2005-04-27,9.805,9.805,9.73,9.792,79706,0
2005-04-28,9.775,9.821,9.76,9.8,81630,0
2005-04-29,9.805,9.844,9.781,9.844,36672,0
2005-05-02,9.805,9.844,9.792,9.792,31357,0
2005-05-03,9.829,9.829,9.787,9.813,57375,0
2005-05-04,9.715,9.821,9.715,9.792,69058,0
2005-05-05,9.792,9.836,9.752,9.792,107958,0
2005-05-06,9.737,9.792,9.662,9.669,53088,0
2005-05-09,9.642,9.73,9.642,9.73,34012,0
2005-05-10,9.722,9.76,9.676,9.76,30017,0
2005-05-11,9.775,9.821,9.722,9.768,55157,0
2005-05-12,9.792,9.792,9.73,9.752,50276,0
2005-05-13,9.792,9.8,9.768,9.8,28686,0
2005-05-16,9.792,9.836,9.781,9.836,72461,0
2005-05-17,9.805,9.844,9.781,9.829,92575,0
2005-05-18,9.829,9.865,9.821,9.861,52349,0
2005-05-19,9.865,9.903,9.821,9.861,69355,0
2005-05-20,9.865,9.865,9.805,9.821,46880,0
2005-05-23,9.861,9.871,9.829,9.854,52937,0
2005-05-24,9.805,9.89,9.805,9.89,49684,0
2005-05-25,9.89,9.94,9.844,9.877,74086,0
2005-05-26,9.918,9.932,9.829,9.865,69797,0
2005-05-27,9.829,9.924,9.829,9.924,48946,0
2005-05-31,9.89,9.976,9.89,9.976,30608,0
2005-06-01,9.89,9.94,9.848,9.924,55308,0
2005-06-02,9.871,9.94,9.871,9.94,57375,0
2005-06-03,9.924,9.969,9.884,9.903,76453,0
2005-06-06,9.924,9.94,9.89,9.924,64922,0
2005-06-07,9.954,9.969,9.918,9.962,40080,0
2005-06-08,9.962,10.009,9.912,9.998,119338,0
2005-06-09,9.976,10.029,9.94,10.009,76306,0
2005-06-10,10.009,10.049,9.94,9.99,68471,0
2005-06-13,9.94,10.029,9.94,9.976,45994,0
2005-06-14,9.976,10.005,9.94,9.998,50276,0
2005-06-15,10.009,10.009,9.932,9.954,36824,0
2005-06-16,10.023,10.074,9.969,10.029,99222,0
2005-06-17,10.074,10.074,10.009,10.049,89762,0
2005-06-20,10.064,10.094,10.023,10.07,50870,0
2005-06-21,10.089,10.11,10.049,10.11,47616,0
2005-06-22,10.11,10.137,10.074,10.129,103073,0
2005-06-23,10.123,10.137,10.081,10.116,73495,0
2005-06-24,10.116,10.123,10.064,10.074,117416,0
2005-06-27,10.11,10.116,10.057,10.089,87098,0
2005-06-28,10.07,10.11,10.064,10.074,64770,0
2005-06-29,10.074,10.074,10.064,10.074,83847,0
2005-06-30,10.074,10.145,10.074,10.145,97006,0
2005-07-01,10.102,10.145,10.089,10.145,97447,0
2005-07-05,10.123,10.145,10.102,10.102,85180,0
2005-07-06,10.074,10.137,10.057,10.137,92425,0
2005-07-07,10.102,10.145,10.094,10.123,104107,0
2005-07-08,10.11,10.151,10.102,10.129,69797,0
2005-07-11,10.123,10.159,10.089,10.145,109430,0
2005-07-12,10.145,10.183,10.123,10.173,59147,0
2005-07-13,10.191,10.204,10.137,10.196,62251,0
2005-07-14,10.183,10.224,10.183,10.218,45693,0
2005-07-15,10.191,10.243,10.191,10.224,38892,0
2005-07-18,10.238,10.243,10.177,10.177,83399,0
2005-07-19,10.145,10.231,10.145,10.224,43031,0
2005-07-20,10.21,10.224,10.183,10.204,46880,0
2005-07-21,10.231,10.238,10.166,10.204,57670,0
2005-07-22,10.238,10.238,10.173,10.218,74676,0
2005-07-25,10.204,10.238,10.196,10.218,70979,0
2005-07-26,10.224,10.243,10.196,10.243,78819,0
2005-07-27,10.243,10.243,10.196,10.218,75418,0
2005-07-28,10.196,10.279,10.196,10.25,38002,0
2005-07-29,10.279,10.285,10.25,10.257,67579,0
2005-08-01,10.314,10.314,10.257,10.292,32392,0
2005-08-02,10.279,10.346,10.279,10.346,76601,0
2005-08-03,10.218,10.34,10.218,10.314,53978,0
2005-08-04,10.346,10.346,10.279,10.298,46729,0
2005-08-05,10.264,10.321,10.204,10.224,55010,0
2005-08-08,10.191,10.306,10.183,10.243,102329,0
2005-08-09,10.273,10.279,10.204,10.218,55756,0
2005-08-10,10.238,10.238,10.204,10.204,55157,0
2005-08-11,10.231,10.279,10.196,10.238,59299,0
2005-08-12,10.231,10.292,10.21,10.243,53088,0
2005-08-15,10.224,10.279,10.21,10.224,48503,0
2005-08-16,10.279,10.314,10.238,10.314,71572,0
2005-08-17,10.346,10.346,10.279,10.306,74530,0
2005-08-18,10.346,10.36,10.314,10.328,37410,0
2005-08-19,10.373,10.387,10.314,10.346,69355,0
2005-08-22,10.321,10.428,10.321,10.394,42437,0
2005-08-23,10.373,10.449,10.373,10.416,64770,0
2005-08-24,10.416,10.449,10.387,10.416,51606,0
2005-08-25,10.442,10.468,10.394,10.442,70387,0
2005-08-26,10.442,10.455,10.379,10.394,56341,0
2005-08-29,10.422,10.468,10.394,10.428,69797,0
2005-08-30,10.394,10.475,10.394,10.468,93751,0
2005-08-31,10.495,10.507,10.428,10.455,78674,0
2005-09-01,10.514,10.514,10.455,10.495,54718,0
2005-09-02,10.495,10.534,10.475,10.514,89762,0
2005-09-06,10.685,10.685,10.502,10.611,130571,0
2005-09-07,10.618,10.618,10.514,10.611,97602,0
2005-09-08,10.618,10.618,10.502,10.54,86654,0
2005-09-09,10.548,10.593,10.514,10.548,55603,0
2005-09-12,10.548,10.569,10.488,10.527,87990,0
2005-09-13,10.495,10.586,10.495,10.54,70091,0
2005-09-14,10.586,10.618,10.514,10.562,71133,0
2005-09-15,10.577,10.577,10.416,10.495,75269,0
2005-09-16,10.481,10.502,10.435,10.502,47912,0
2005-09-19,10.502,10.502,10.428,10.449,37110,0
2005-09-20,10.586,10.586,10.422,10.442,76453,0
2005-09-21,10.46,10.502,10.435,10.449,69648,0
2005-09-22,10.428,10.488,10.379,10.387,155568,0
2005-09-23,10.449,10.449,10.25,10.279,87098,0
2005-09-26,10.279,10.346,10.238,10.285,73790,0
2005-09-27,10.25,10.346,10.243,10.279,124520,0
2005-09-28,10.306,10.34,10.21,10.314,45693,0
2005-09-29,10.328,10.367,10.285,10.367,41553,0
2005-09-30,10.353,10.416,10.346,10.373,45837,0
2005-10-03,10.416,10.416,10.36,10.379,39486,0
2005-10-04,10.394,10.416,10.367,10.416,45396,0
2005-10-05,10.416,10.416,10.321,10.346,46729,0
2005-10-06,10.279,10.335,10.238,10.257,120663,0
2005-10-07,10.21,10.243,10.183,10.183,103515,0
2005-10-10,10.183,10.196,10.151,10.151,47912,0
2005-10-11,10.137,10.191,10.116,10.151,67730,0
2005-10-12,10.129,10.145,10.033,10.033,82069,0
2005-10-13,10.033,10.033,9.896,9.912,111494,0
2005-10-14,9.976,9.982,9.912,9.954,60920,0
2005-10-17,9.932,9.976,9.932,9.954,49830,0
2005-10-18,10.005,10.005,9.912,9.969,47173,0
2005-10-19,9.924,9.976,9.896,9.962,47766,0
2005-10-20,9.962,10.102,9.962,10.07,114746,0
2005-10-21,10.137,10.145,10.029,10.07,76899,0
2005-10-24,10.07,10.089,9.976,10.064,51606,0
2005-10-25,10.049,10.094,9.924,9.99,146105,0
2005-10-26,10.033,10.033,9.954,9.982,58410,0
2005-10-27,9.982,9.998,9.877,9.969,70979,0
2005-10-28,9.969,10.009,9.948,9.976,26174,0
2005-10-31,9.954,9.998,9.954,9.998,46137,0
2005-11-01,9.998,10.04,9.969,10.033,42887,0
2005-11-02,9.982,10.029,9.924,9.94,82663,0
2005-11-03,9.912,9.976,9.884,9.89,116675,0
2005-11-04,9.918,9.976,9.89,9.976,43476,0
2005-11-07,9.99,10.04,9.976,10.04,83995,0
2005-11-08,10.11,10.11,10.029,10.057,59895,0
2005-11-09,10.116,10.116,9.969,9.976,34308,0
2005-11-10,9.94,10.005,9.94,9.94,30307,0
2005-11-11,10.009,10.074,10.005,10.033,57081,0
2005-11-14,10.04,10.04,9.89,9.954,71425,0
2005-11-15,9.99,9.99,9.918,9.954,24253,0
2005-11-16,10.009,10.04,9.962,10.029,40373,0
2005-11-17,10.049,10.129,10.04,10.116,32683,0
2005-11-18,10.116,10.145,10.081,10.11,32089,0
2005-11-21,10.145,10.218,10.089,10.159,35786,0
2005-11-22,10.159,10.204,10.129,10.145,43774,0
2005-11-23,10.145,10.196,10.11,10.183,52642,0
2005-11-25,10.243,10.298,10.218,10.298,17744,0
2005-11-28,10.285,10.379,10.285,10.36,36672,0
2005-11-29,10.367,10.4,10.335,10.367,47766,0
2005-11-30,10.335,10.367,10.328,10.353,24107,0
2005-12-01,10.279,10.422,10.204,10.4,84142,0
2005-12-02,10.346,10.514,10.314,10.379,34308,0
2005-12-05,10.367,10.442,10.367,10.442,41553,0
2005-12-06,10.46,10.468,10.428,10.46,48055,0
2005-12-07,10.346,10.435,10.34,10.416,42741,0
2005-12-08,10.416,10.442,10.394,10.428,33423,0
2005-12-09,10.455,10.455,10.394,10.428,42299,0
2005-12-12,10.387,10.416,10.34,10.373,59007,0
2005-12-13,10.379,10.407,10.34,10.4,60920,0
2005-12-14,10.367,10.4,10.36,10.394,31647,0
2005-12-15,10.502,10.502,10.416,10.481,45837,0
2005-12-16,10.502,10.502,10.435,10.481,44070,0
2005-12-19,10.455,10.507,10.387,10.435,37857,0
2005-12-20,10.387,10.468,10.387,10.468,46287,0
2005-12-21,10.435,10.507,10.387,10.502,44809,0
2005-12-22,10.502,10.527,10.435,10.449,65062,0
2005-12-23,10.416,10.468,10.387,10.442,38742,0
2005-12-27,10.46,10.468,10.387,10.435,50870,0
2005-12-28,10.455,10.514,10.442,10.507,28545,0
2005-12-29,10.507,10.507,10.435,10.481,68614,0
2005-12-30,10.394,10.449,10.346,10.4,102921,0
2006-01-03,10.36,10.416,10.36,10.407,65951,0
2006-01-04,10.4,10.475,10.394,10.475,52055,0
2006-01-05,10.428,10.54,10.422,10.534,67579,0
2006-01-06,10.514,10.562,10.442,10.475,88430,0
2006-01-09,10.428,10.534,10.428,10.519,86363,0
2006-01-10,10.519,10.534,10.488,10.534,50276,0
2006-01-11,10.428,10.507,10.387,10.46,111200,0
2006-01-12,10.407,10.502,10.4,10.46,72759,0
2006-01-13,10.416,10.481,10.416,10.475,51606,0
2006-01-17,10.455,10.475,10.387,10.475,49540,0
2006-01-18,10.435,10.502,10.435,10.488,49095,0
2006-01-19,10.455,10.569,10.455,10.534,67285,0
2006-01-20,10.475,10.637,10.475,10.637,75567,0
2006-01-23,10.637,10.708,10.605,10.692,85028,0
2006-01-24,10.685,10.787,10.685,10.78,89018,0
2006-01-25,10.672,10.793,10.672,10.752,79706,0
2006-01-26,10.78,10.78,10.519,10.651,95376,0
2006-01-27,10.651,10.765,10.534,10.605,75567,0
2006-01-30,10.605,10.666,10.554,10.666,55455,0
2006-01-31,10.708,10.715,10.651,10.708,60478,0
2006-02-01,10.702,10.702,10.562,10.637,69355,0
2006-02-02,10.569,10.586,10.488,10.554,77189,0
2006-02-03,10.554,10.554,10.279,10.449,111348,0
2006-02-06,10.507,10.514,10.387,10.442,51016,0
2006-02-07,10.379,10.475,10.328,10.442,84736,0
2006-02-08,10.4,10.577,10.4,10.514,43476,0
2006-02-09,10.514,10.527,10.455,10.481,48946,0
2006-02-10,10.481,10.527,10.455,10.455,30170,0
2006-02-13,10.468,10.507,10.407,10.475,43916,0
2006-02-14,10.422,10.475,10.346,10.422,106910,0
2006-02-15,10.416,10.488,10.416,10.488,35342,0
2006-02-16,10.502,10.586,10.46,10.519,63881,0
2006-02-17,10.548,10.593,10.519,10.593,61075,0
2006-02-21,10.562,10.618,10.554,10.618,79112,0
2006-02-22,10.618,10.651,10.586,10.651,101738,0
2006-02-23,10.651,10.699,10.618,10.699,77932,0
2006-02-24,10.678,10.745,10.678,10.745,59452,0
2006-02-27,10.765,10.787,10.644,10.672,79562,0
2006-02-28,10.672,10.737,10.672,10.715,61521,0
2006-03-01,10.624,10.715,10.624,10.672,48503,0
2006-03-02,10.631,10.678,10.624,10.678,38600,0
2006-03-03,10.637,10.678,10.554,10.605,29721,0
2006-03-06,10.586,10.637,10.562,10.562,36233,0
2006-03-07,10.548,10.593,10.468,10.527,47766,0
2006-03-08,10.527,10.6,10.495,10.548,50870,0
2006-03-09,10.534,10.637,10.514,10.586,74530,0
2006-03-10,10.554,10.644,10.548,10.554,71718,0
2006-03-13,10.548,10.611,10.548,10.562,55756,0
2006-03-14,10.554,10.6,10.548,10.548,28545,0
2006-03-15,10.481,10.577,10.481,10.519,51168,0
2006-03-16,10.548,10.637,10.507,10.637,49982,0
2006-03-17,10.637,10.685,10.6,10.637,53682,0
2006-03-20,10.678,10.699,10.618,10.631,55455,0
2006-03-21,10.618,10.672,10.618,10.672,50870,0
2006-03-22,10.644,10.723,10.624,10.723,58563,0
2006-03-23,10.787,10.934,10.715,10.934,212796,0
2006-03-24,10.888,10.921,10.73,10.807,73196,0
2006-03-27,10.758,10.821,10.685,10.685,82663,0
2006-03-28,10.765,10.78,10.637,10.745,46434,0
2006-03-29,10.715,10.793,10.618,10.793,78524,0
2006-03-30,10.787,10.821,10.73,10.73,58858,0
2006-03-31,10.807,10.807,10.723,10.745,50870,0
2006-04-03,10.758,10.787,10.723,10.765,39335,0
2006-04-04,10.78,10.787,10.685,10.765,72160,0
2006-04-05,10.702,10.765,10.692,10.715,43916,0
2006-04-06,10.752,10.773,10.702,10.715,51312,0
2006-04-07,10.685,10.73,10.685,10.702,71572,0
2006-04-10,10.685,10.715,10.611,10.666,41849,0
2006-04-11,10.624,10.685,10.605,10.618,66839,0
2006-04-12,10.637,10.651,10.586,10.651,63735,0
2006-04-13,10.586,10.672,10.586,10.631,51606,0
2006-04-17,10.678,10.678,10.562,10.624,76601,0
2006-04-18,10.651,10.685,10.605,10.685,28545,0
2006-04-19,10.672,10.708,10.644,10.708,45693,0
2006-04-20,10.692,10.715,10.672,10.708,45837,0
2006-04-21,10.765,10.765,10.685,10.723,41108,0
2006-04-24,10.723,10.799,10.699,10.745,53825,0
2006-04-25,10.773,10.78,10.73,10.78,37410,0
2006-04-26,10.787,10.799,10.715,10.745,67579,0
2006-04-27,10.73,10.787,10.723,10.758,58703,0
2006-04-28,10.752,10.821,10.745,10.821,42741,0
2006-05-01,10.765,10.841,10.765,10.841,40080,0
2006-05-02,10.826,10.9,10.799,10.841,80443,0
2006-05-03,10.765,10.893,10.723,10.773,60920,0
2006-05-04,10.752,10.807,10.666,10.678,76749,0
2006-05-05,10.678,10.765,10.678,10.765,28393,0
2006-05-08,10.765,10.793,10.702,10.745,44954,0
2006-05-09,10.752,10.78,10.699,10.699,42437,0
2006-05-10,10.73,10.787,10.678,10.745,61521,0
2006-05-11,10.699,10.737,10.672,10.708,33423,0
2006-05-12,10.678,10.702,10.631,10.699,33719,0
2006-05-15,10.699,10.73,10.651,10.699,38600,0
2006-05-16,10.702,10.78,10.702,10.745,63288,0
2006-05-17,10.752,10.765,10.637,10.672,61225,0
2006-05-18,10.708,10.715,10.644,10.644,65507,0
2006-05-19,10.715,10.723,10.659,10.715,35786,0
2006-05-22,10.692,10.708,10.644,10.702,48794,0
2006-05-23,10.702,10.702,10.666,10.702,35493,0
2006-05-24,10.702,10.708,10.637,10.666,56494,0
2006-05-25,10.637,10.737,10.6,10.651,60339,0
2006-05-26,10.685,10.737,10.672,10.73,43620,0
2006-05-30,10.699,10.773,10.692,10.745,39486,0
2006-05-31,10.672,10.745,10.672,10.73,53088,0
2006-06-01,10.692,10.807,10.685,10.787,44954,0
2006-06-02,10.752,10.821,10.752,10.793,42000,0
2006-06-05,10.821,10.835,10.752,10.807,45396,0
2006-06-06,10.73,10.869,10.715,10.861,79999,0
2006-06-07,10.787,10.807,10.73,10.765,56788,0
2006-06-08,10.715,10.78,10.685,10.78,59147,0
2006-06-09,10.73,10.861,10.73,10.787,56341,0
2006-06-12,10.692,10.765,10.692,10.73,68614,0
2006-06-13,10.715,10.752,10.678,10.678,53531,0
2006-06-14,10.659,10.715,10.659,10.699,52198,0
2006-06-15,10.672,10.702,10.631,10.702,94640,0
2006-06-16,10.708,10.78,10.651,10.773,37712,0
2006-06-19,10.715,10.799,10.708,10.799,83399,0
2006-06-20,10.793,10.807,10.715,10.737,36824,0
2006-06-21,10.752,10.799,10.737,10.758,39335,0
2006-06-22,10.765,10.787,10.672,10.73,59895,0
2006-06-23,10.745,10.765,10.699,10.73,45396,0
2006-06-26,10.702,10.78,10.685,10.715,61075,0
2006-06-27,10.692,10.737,10.593,10.637,87542,0
2006-06-28,10.586,10.651,10.577,10.611,45837,0
2006-06-29,10.586,10.651,10.577,10.651,24253,0
2006-06-30,10.593,10.745,10.593,10.699,41258,0
2006-07-03,10.78,10.793,10.715,10.773,26321,0
2006-07-05,10.699,10.787,10.699,10.758,25291,0
2006-07-06,10.737,10.793,10.702,10.745,50723,0
2006-07-07,10.745,10.814,10.723,10.745,43182,0
2006-07-10,10.708,10.793,10.708,10.765,14496,0
2006-07-11,10.73,10.821,10.73,10.807,64182,0
2006-07-12,10.787,10.835,10.593,10.624,229059,0
2006-07-13,10.514,10.548,10.151,10.224,365262,0
2006-07-14,10.231,10.314,10.177,10.273,130571,0
2006-07-17,10.306,10.306,10.177,10.257,112090,0
2006-07-18,10.21,10.273,10.177,10.224,111648,0
2006-07-19,10.224,10.314,10.218,10.279,133685,0
2006-07-20,10.231,10.416,10.231,10.36,106029,0
2006-07-21,10.373,10.407,10.346,10.407,85472,0
2006-07-24,10.416,10.519,10.416,10.475,89170,0
2006-07-25,10.475,10.593,10.455,10.554,89762,0
2006-07-26,10.605,10.611,10.554,10.554,95376,0
2006-07-27,10.554,10.672,10.527,10.666,74382,0
2006-07-28,10.618,10.752,10.618,10.737,63588,0
2006-07-31,10.631,10.799,10.624,10.793,103662,0
2006-08-01,10.793,10.869,10.793,10.848,86212,0
2006-08-02,10.841,10.848,10.765,10.793,129101,0
2006-08-03,10.821,10.826,10.752,10.78,91683,0
2006-08-04,10.773,10.848,10.73,10.835,107065,0
2006-08-07,10.799,10.869,10.78,10.821,107958,0
2006-08-08,10.854,10.907,10.787,10.9,117559,0
2006-08-09,10.955,10.955,10.869,10.907,48212,0
2006-08-10,10.888,10.982,10.848,10.955,89018,0
2006-08-11,10.888,10.982,10.835,10.941,48055,0
2006-08-14,10.9,10.988,10.861,10.869,110756,0
2006-08-15,10.912,10.912,10.854,10.854,96118,0
2006-08-16,10.869,10.912,10.854,10.888,56192,0
2006-08-17,10.912,10.948,10.888,10.912,54276,0
2006-08-18,10.929,10.961,10.893,10.955,69058,0
2006-08-21,10.948,10.988,10.9,10.955,105285,0
2006-08-22,10.988,11.021,10.907,10.996,116828,0
2006-08-23,11.021,11.045,10.967,11.045,48212,0
2006-08-24,11.003,11.092,10.967,11.092,108246,0
2006-08-25,11.021,11.084,10.974,11.071,85180,0
2006-08-28,11.037,11.116,11.037,11.077,72606,0
2006-08-29,11.077,11.105,11.037,11.105,93905,0
2006-08-30,11.099,11.182,11.092,11.121,96415,0
2006-08-31,11.156,11.19,11.099,11.109,35193,0
2006-09-01,11.121,11.229,11.121,11.22,88285,0
2006-09-05,11.19,11.229,11.144,11.206,62559,0
2006-09-06,11.084,11.144,11.071,11.084,66249,0
2006-09-07,11.121,11.169,11.045,11.144,50130,0
2006-09-08,11.092,11.206,11.092,11.169,79268,0
2006-09-11,11.136,11.206,11.136,11.206,64479,0
2006-09-12,11.19,11.273,11.156,11.22,47173,0
2006-09-13,11.273,11.289,11.229,11.229,57823,0
2006-09-14,11.295,11.295,11.213,11.213,25582,0
2006-09-15,11.213,11.309,11.213,11.234,54861,0
2006-09-18,11.229,11.289,11.22,11.281,42299,0
2006-09-19,11.24,11.289,11.24,11.281,31795,0
2006-09-20,11.229,11.325,11.229,11.32,78227,0
2006-09-21,11.359,11.383,11.309,11.351,105141,0
2006-09-22,11.295,11.42,11.295,11.359,80736,0
2006-09-25,11.309,11.389,11.295,11.337,61363,0
2006-09-26,11.325,11.41,11.281,11.41,100110,0
2006-09-27,11.367,11.396,11.325,11.396,72461,0
2006-09-28,11.375,11.438,11.375,11.415,43031,0
2006-09-29,11.438,11.446,11.389,11.42,60632,0
2006-10-02,11.396,11.461,11.389,11.446,60478,0
2006-10-03,11.426,11.519,11.41,11.512,56192,0
2006-10-04,11.41,11.476,11.396,11.396,66249,0
2006-10-05,11.367,11.426,11.359,11.383,56930,0
2006-10-06,11.315,11.461,11.315,11.426,69500,0
2006-10-09,11.343,11.446,11.33,11.367,34901,0
2006-10-10,11.337,11.426,11.337,11.389,69797,0
2006-10-11,11.351,11.484,11.351,11.383,77339,0
2006-10-12,11.383,11.446,11.383,11.438,37271,0
2006-10-13,11.415,11.499,11.389,11.415,63142,0
2006-10-16,11.446,11.446,11.315,11.426,62251,0
2006-10-17,11.389,11.396,11.315,11.315,94790,0
2006-10-18,11.315,11.438,11.315,11.389,45104,0
2006-10-19,11.431,11.484,11.389,11.484,52642,0
2006-10-20,11.426,11.519,11.426,11.484,53088,0
2006-10-23,11.41,11.491,11.41,11.431,47616,0
2006-10-24,11.383,11.469,11.383,11.396,61225,0
2006-10-25,11.229,11.229,10.346,10.394,784934,0
2006-10-26,10.292,10.416,10.264,10.264,305218,0
2006-10-27,10.264,10.335,10.231,10.279,156314,0
2006-10-30,10.314,10.346,10.224,10.243,210581,0
2006-10-31,10.243,10.279,10.204,10.204,85180,0
2006-11-01,10.145,10.21,10.145,10.173,131309,0
2006-11-02,10.145,10.231,10.137,10.151,105285,0
2006-11-03,10.145,10.173,10.102,10.116,95233,0
2006-11-06,10.116,10.204,10.116,10.137,65213,0
2006-11-07,10.137,10.21,10.137,10.21,136491,0
2006-11-08,10.166,10.218,10.166,10.177,83550,0
2006-11-09,10.173,10.196,10.173,10.183,48055,0
2006-11-10,10.183,10.224,10.173,10.224,40666,0
2006-11-13,10.183,10.21,10.177,10.204,50870,0
2006-11-14,10.183,10.264,10.183,10.257,126733,0
2006-11-15,10.218,10.292,10.218,10.243,64324,0
2006-11-16,10.279,10.306,10.257,10.306,99076,0
2006-11-17,10.238,10.335,10.231,10.335,42887,0
2006-11-20,10.328,10.379,10.285,10.379,73054,0
2006-11-21,10.321,10.379,10.279,10.292,111947,0
2006-11-22,10.279,10.306,10.273,10.279,39187,0
2006-11-24,10.243,10.314,10.243,10.306,33719,0
2006-11-27,10.264,10.328,10.264,10.306,88132,0
2006-11-28,10.273,10.321,10.273,10.292,52055,0
2006-11-29,10.279,10.321,10.279,10.292,41702,0
2006-11-30,10.279,10.321,10.273,10.314,58563,0
2006-12-01,10.292,10.36,10.292,10.36,61521,0
2006-12-04,10.36,10.367,10.321,10.346,82069,0
2006-12-05,10.346,10.387,10.321,10.367,115195,0
2006-12-06,10.34,10.34,10.298,10.298,36233,0
2006-12-07,10.279,10.298,10.238,10.238,49095,0
2006-12-08,10.21,10.264,10.196,10.243,107652,0
2006-12-11,10.224,10.279,10.218,10.273,42741,0
2006-12-12,10.231,10.298,10.231,10.298,60920,0
2006-12-13,10.257,10.285,10.25,10.25,34604,0
2006-12-14,10.273,10.273,10.21,10.21,85624,0
2006-12-15,10.191,10.231,10.166,10.191,92865,0
2006-12-18,10.173,10.191,10.137,10.145,86513,0
2006-12-19,10.137,10.173,10.129,10.129,78227,0
2006-12-20,10.137,10.173,10.123,10.129,27950,0
2006-12-21,10.11,10.191,10.11,10.191,95525,0
2006-12-22,10.218,10.231,10.173,10.21,91391,0
2006-12-26,10.177,10.231,10.173,10.177,65660,0
2006-12-27,10.177,10.231,10.173,10.204,64028,0
2006-12-28,10.191,10.243,10.173,10.218,68026,0
2006-12-29,10.218,10.387,10.21,10.346,61662,0
2007-01-03,10.335,10.379,10.279,10.353,73348,0
2007-01-04,10.328,10.353,10.314,10.314,46137,0
2007-01-05,10.298,10.321,10.273,10.298,40514,0
2007-01-08,10.279,10.34,10.279,10.298,51312,0
2007-01-09,10.279,10.36,10.279,10.36,50276,0
2007-01-10,10.314,10.346,10.204,10.224,121854,0
2007-01-11,10.196,10.264,10.196,10.25,58410,0
2007-01-12,10.224,10.264,10.218,10.264,36824,0
2007-01-16,10.231,10.279,10.231,10.257,52055,0
2007-01-17,10.264,10.279,10.238,10.273,43620,0
2007-01-18,10.243,10.292,10.231,10.292,67138,0
2007-01-19,10.321,10.346,10.279,10.314,40960,0
2007-01-22,10.314,10.36,10.292,10.328,60034,0
2007-01-23,10.328,10.328,10.279,10.298,28840,0
2007-01-24,10.279,10.346,10.279,10.335,28983,0
2007-01-25,10.346,10.346,10.224,10.224,35193,0
2007-01-26,10.273,10.321,10.238,10.273,66839,0
2007-01-29,10.238,10.314,10.238,10.306,63288,0
2007-01-30,10.292,10.321,10.257,10.306,46580,0
2007-01-31,10.279,10.346,10.279,10.346,54416,0
2007-02-01,10.346,10.373,10.321,10.353,65660,0
2007-02-02,10.314,10.373,10.292,10.373,109724,0
2007-02-05,10.373,10.379,10.346,10.346,39041,0
2007-02-06,10.379,10.394,10.36,10.367,52349,0
2007-02-07,10.335,10.373,10.335,10.353,22180,0
2007-02-08,10.321,10.379,10.321,10.34,20111,0
2007-02-09,10.321,10.367,10.321,10.346,16121,0
2007-02-12,10.367,10.387,10.285,10.321,43916,0
2007-02-13,10.314,10.367,10.314,10.34,41410,0
2007-02-14,10.328,10.367,10.321,10.346,40080,0
2007-02-15,10.353,10.379,10.346,10.379,40816,0
2007-02-16,10.4,10.422,10.367,10.394,32236,0
2007-02-20,10.416,10.449,10.394,10.407,41258,0
2007-02-21,10.416,10.422,10.36,10.36,53825,0
2007-02-22,10.346,10.387,10.346,10.379,23512,0
2007-02-23,10.4,10.428,10.379,10.387,33864,0
2007-02-26,10.353,10.449,10.346,10.435,57965,0
2007-02-27,10.394,10.449,10.394,10.442,34163,0
2007-02-28,10.416,10.468,10.394,10.468,44219,0
2007-03-01,10.468,10.502,10.435,10.481,86939,0
2007-03-02,10.449,10.507,10.449,10.507,16121,0
2007-03-05,10.481,10.548,10.481,10.54,38301,0
2007-03-06,10.495,10.527,10.475,10.502,37410,0
2007-03-07,10.435,10.475,10.428,10.46,70685,0
2007-03-08,10.435,10.455,10.416,10.428,47025,0
2007-03-09,10.416,10.449,10.387,10.442,50130,0
2007-03-12,10.416,10.416,10.394,10.416,63588,0
2007-03-13,10.387,10.449,10.387,10.449,46580,0
2007-03-14,10.416,10.442,10.387,10.435,12865,0
2007-03-15,10.449,10.495,10.407,10.495,60780,0
2007-03-16,10.481,10.502,10.435,10.46,17744,0
2007-03-19,10.449,10.46,10.394,10.435,45693,0
2007-03-20,10.4,10.46,10.4,10.449,50276,0
2007-03-21,10.435,10.468,10.428,10.468,41108,0
2007-03-22,10.468,10.507,10.449,10.468,37857,0
2007-03-23,10.481,10.514,10.468,10.507,12865,0
2007-03-26,10.507,10.514,10.468,10.481,39776,0
2007-03-27,10.468,10.514,10.468,10.514,38002,0
2007-03-28,10.54,10.54,10.475,10.475,28393,0
2007-03-29,10.475,10.495,10.449,10.455,25732,0
2007-03-30,10.449,10.488,10.449,10.468,20260,0
2007-04-02,10.449,10.488,10.449,10.481,30758,0
2007-04-03,10.481,10.488,10.449,10.449,22773,0
2007-04-04,10.46,10.475,10.416,10.449,34901,0
2007-04-05,10.435,10.481,10.435,10.46,9907,0
2007-04-09,10.502,10.502,10.449,10.449,33864,0
2007-04-10,10.449,10.449,10.422,10.449,26913,0
2007-04-11,10.449,10.481,10.449,10.46,39926,0
2007-04-12,10.481,10.481,10.435,10.481,28241,0
2007-04-13,10.442,10.488,10.442,10.475,34308,0
2007-04-16,10.455,10.468,10.442,10.442,39486,0
2007-04-17,10.422,10.475,10.422,10.449,44070,0
2007-04-18,10.46,10.46,10.449,10.449,13307,0
2007-04-19,10.435,10.46,10.422,10.455,45693,0
2007-04-20,10.481,10.502,10.449,10.502,28241,0
2007-04-23,10.502,10.514,10.468,10.495,70685,0
2007-04-24,10.502,10.514,10.468,10.488,43031,0
2007-04-25,10.481,10.502,10.422,10.475,65507,0
2007-04-26,10.475,10.475,10.428,10.442,39187,0
2007-04-27,10.435,10.468,10.428,10.442,50425,0
2007-04-30,10.449,10.475,10.449,10.475,23071,0
2007-05-01,10.475,10.488,10.46,10.481,42299,0
2007-05-02,10.428,10.449,10.4,10.407,30758,0
2007-05-03,10.407,10.455,10.394,10.428,36527,0
2007-05-04,10.394,10.455,10.394,10.435,23658,0
2007-05-07,10.442,10.455,10.422,10.435,15679,0
2007-05-08,10.422,10.468,10.422,10.428,23211,0
2007-05-09,10.428,10.455,10.394,10.449,43620,0
2007-05-10,10.455,10.455,10.422,10.422,28241,0
2007-05-11,10.46,10.468,10.428,10.449,46137,0
2007-05-14,10.449,10.455,10.442,10.442,9758,0
2007-05-15,10.514,10.514,10.442,10.468,49830,0
2007-05-16,10.449,10.507,10.428,10.502,68026,0
2007-05-17,10.495,10.495,10.468,10.488,24550,0
2007-05-18,10.514,10.514,10.435,10.468,35193,0
2007-05-21,10.455,10.475,10.416,10.455,65806,0
2007-05-22,10.455,10.46,10.4,10.455,94051,0
2007-05-23,10.407,10.407,10.292,10.34,144474,0
2007-05-24,10.346,10.346,10.238,10.273,125552,0
2007-05-25,10.306,10.314,10.257,10.314,75125,0
2007-05-29,10.379,10.379,10.279,10.306,76010,0
2007-05-30,10.279,10.328,10.279,10.306,27501,0
2007-05-31,10.279,10.298,10.243,10.25,40666,0
2007-06-01,10.243,10.257,10.224,10.243,95972,0
2007-06-04,10.224,10.273,10.224,10.273,71133,0
2007-06-05,10.243,10.273,10.183,10.25,60186,0
2007-06-06,10.177,10.238,10.159,10.218,87245,0
2007-06-07,10.191,10.191,10.064,10.064,66839,0
2007-06-08,10.049,10.064,9.954,9.962,81039,0
2007-06-11,9.912,9.976,9.884,9.94,103958,0
2007-06-12,9.903,9.903,9.787,9.792,137079,0
2007-06-13,9.752,9.871,9.745,9.787,80600,0
2007-06-14,9.775,9.854,9.768,9.821,76010,0
2007-06-15,9.865,9.896,9.836,9.884,75418,0
2007-06-18,9.918,9.924,9.844,9.844,56494,0
2007-06-19,9.861,9.954,9.848,9.954,63588,0
2007-06-20,9.912,9.932,9.871,9.903,47323,0
2007-06-21,9.903,9.918,9.848,9.877,72316,0
2007-06-22,9.918,9.918,9.844,9.848,54416,0
2007-06-25,9.861,9.954,9.848,9.89,42000,0
2007-06-26,9.861,9.896,9.854,9.89,74233,0
2007-06-27,9.861,9.903,9.821,9.865,47912,0
2007-06-28,9.829,9.884,9.829,9.829,40514,0
2007-06-29,9.829,9.865,9.813,9.865,79403,0
2007-07-02,9.829,9.865,9.829,9.836,29873,0
2007-07-03,9.787,9.844,9.787,9.836,37271,0
2007-07-05,9.844,9.844,9.707,9.707,89170,0
2007-07-06,9.701,9.722,9.69,9.701,58118,0
2007-07-09,9.715,9.737,9.69,9.722,93454,0
2007-07-10,9.737,9.768,9.701,9.722,69648,0
2007-07-11,9.722,9.745,9.684,9.722,53382,0
2007-07-12,9.73,9.737,9.669,9.669,106766,0
2007-07-13,9.669,9.701,9.635,9.642,76010,0
2007-07-16,9.584,9.676,9.575,9.676,64770,0
2007-07-17,9.662,9.669,9.635,9.635,55010,0
2007-07-18,9.642,9.654,9.606,9.612,84736,0
2007-07-19,9.623,9.627,9.598,9.623,59147,0
2007-07-20,9.612,9.676,9.612,9.623,63588,0
2007-07-23,9.606,9.649,9.591,9.598,70979,0
2007-07-24,9.591,9.623,9.533,9.547,78524,0
2007-07-25,9.533,9.561,9.495,9.515,57965,0
2007-07-26,9.515,9.523,9.4611,9.503,78227,0
2007-07-27,9.4761,9.584,9.4761,9.584,55010,0
2007-07-30,9.547,9.606,9.54,9.554,45693,0
2007-07-31,9.569,9.575,9.4701,9.503,113863,0
2007-08-01,9.4196,9.4881,9.4196,9.4323,47323,0
2007-08-02,9.509,9.509,9.4481,9.503,92425,0
2007-08-03,9.533,9.533,9.4402,9.533,90058,0
2007-08-06,9.4881,9.515,9.4821,9.4881,37271,0
2007-08-07,9.4881,9.515,9.4196,9.4196,79562,0
2007-08-08,9.4196,9.4323,9.3402,9.3402,147730,0
2007-08-09,9.3402,9.3696,9.2928,9.2928,47025,0
2007-08-10,9.2635,9.285,9.2381,9.2714,135011,0
2007-08-13,9.2566,9.2714,9.2245,9.2304,119338,0
2007-08-14,9.2304,9.2566,9.1816,9.1816,90349,0
2007-08-15,9.169,9.1816,9.0942,9.1164,90651,0
2007-08-16,9.0497,9.061,8.8791,8.9517,157788,0
2007-08-17,9.0232,9.244,9.0232,9.1965,78227,0
2007-08-20,9.1888,9.3333,9.1888,9.306,70536,0
2007-08-21,9.2714,9.3989,9.2714,9.3578,86953,0
2007-08-22,9.4196,9.4266,9.3402,9.4058,59589,0
2007-08-23,9.4402,9.503,9.3989,9.495,67730,0
2007-08-24,9.4701,9.54,9.4323,9.4402,56494,0
2007-08-27,9.4323,9.4881,9.4196,9.4881,39187,0
2007-08-28,9.3333,9.4266,9.3333,9.4058,102329,0
2007-08-29,9.4323,9.515,9.4196,9.4821,56341,0
2007-08-30,9.4821,9.54,9.4761,9.533,31938,0
2007-08-31,9.569,9.591,9.523,9.523,97447,0
2007-09-04,9.54,9.54,9.503,9.515,49684,0
2007-09-05,9.503,9.533,9.4701,9.528,66400,0
2007-09-06,9.509,9.598,9.509,9.554,73495,0
2007-09-07,9.584,9.584,9.4881,9.575,149207,0
2007-09-10,9.598,9.635,9.584,9.627,58858,0
2007-09-11,9.635,9.684,9.635,9.635,53531,0
2007-09-12,9.635,9.684,9.618,9.642,43620,0
2007-09-13,9.627,9.654,9.575,9.598,74382,0
2007-09-14,9.584,9.612,9.569,9.598,28686,0
2007-09-17,9.554,9.606,9.547,9.547,30017,0
2007-09-18,9.561,9.618,9.515,9.618,85472,0
2007-09-19,9.575,9.623,9.528,9.598,61225,0
2007-09-20,9.606,9.618,9.528,9.54,59895,0
2007-09-21,9.54,9.569,9.528,9.569,46137,0
2007-09-24,9.569,9.584,9.528,9.569,76749,0
2007-09-25,9.561,9.623,9.554,9.623,80443,0
2007-09-26,9.642,9.669,9.598,9.649,54567,0
2007-09-27,9.684,9.73,9.635,9.73,55455,0
2007-09-28,9.745,9.768,9.69,9.768,82220,0
2007-10-01,9.775,9.821,9.768,9.787,102772,0
2007-10-02,9.805,9.836,9.768,9.8,90503,0
2007-10-03,9.792,9.805,9.752,9.805,122589,0
2007-10-04,9.861,9.861,9.76,9.813,85624,0
2007-10-05,9.787,9.805,9.737,9.768,76010,0
2007-10-08,9.787,9.787,9.745,9.752,54861,0
2007-10-09,9.752,9.775,9.737,9.737,72606,0
2007-10-10,9.752,9.787,9.737,9.787,79999,0
2007-10-11,9.775,9.787,9.737,9.768,85766,0
2007-10-12,9.805,9.805,9.745,9.745,126879,0
2007-10-15,9.775,9.787,9.707,9.745,64324,0
2007-10-16,9.715,9.745,9.69,9.745,55895,0
2007-10-17,9.775,9.775,9.623,9.642,116526,0
2007-10-18,9.654,9.715,9.642,9.715,33273,0
2007-10-19,9.715,9.73,9.662,9.73,78524,0
2007-10-22,9.662,9.737,9.662,9.707,65806,0
2007-10-23,9.707,9.73,9.676,9.676,39041,0
2007-10-24,9.707,9.707,9.561,9.575,47323,0
2007-10-25,9.598,9.598,9.4323,9.4611,80736,0
2007-10-26,9.4266,9.495,9.4266,9.495,43329,0
2007-10-29,9.4402,9.509,9.4323,9.4881,22329,0
2007-10-30,9.4551,9.509,9.4481,9.495,31499,0
2007-10-31,9.495,9.528,9.4402,9.523,46729,0
2007-11-01,9.523,9.523,9.4761,9.503,28840,0
2007-11-02,9.503,9.509,9.4551,9.4881,45548,0
2007-11-05,9.4058,9.4323,9.3843,9.4196,50579,0
2007-11-06,9.3912,9.4196,9.3646,9.3912,55157,0
2007-11-07,9.3461,9.3765,9.285,9.306,52349,0
2007-11-08,9.2993,9.306,9.1965,9.2179,122740,0
2007-11-09,9.1633,9.2381,9.1507,9.1507,76010,0
2007-11-12,9.1888,9.1888,9.0497,9.0942,72902,0
2007-11-13,9.0741,9.1086,8.9668,9.0078,124248,0
2007-11-14,8.9668,8.9869,8.8445,8.8445,179671,0
2007-11-15,8.8331,8.8331,8.7507,8.8255,169763,0
2007-11-16,8.7912,8.8857,8.7699,8.8857,110756,0
2007-11-19,8.9114,8.9181,8.8255,8.8592,114457,0
2007-11-20,8.8377,8.9813,8.8331,8.9517,102032,0
2007-11-21,8.933,8.9517,8.8988,8.9444,92283,0
2007-11-23,8.9601,8.9813,8.9114,8.9813,60186,0
2007-11-26,8.9394,8.9869,8.9045,8.974,99374,0
2007-11-27,8.9256,9.0014,8.8988,8.9394,63740,0
2007-11-28,8.9957,9.0306,8.9256,8.974,138861,0
2007-11-29,8.9601,9.0497,8.9601,8.9957,110467,0
2007-11-30,9.0232,9.0553,8.9813,9.0553,66989,0
2007-12-03,9.0497,9.0865,8.9957,9.0497,124957,0
2007-12-04,9.0421,9.0942,9.0421,9.061,75567,0
2007-12-05,9.0421,9.128,9.0306,9.1164,124358,0
2007-12-06,9.0808,9.128,9.061,9.0942,112235,0
2007-12-07,9.0808,9.1019,9.0421,9.0741,99222,0
2007-12-10,9.1086,9.1086,9.0306,9.0808,114746,0
2007-12-11,9.0808,9.1164,9.0145,9.1086,158080,0
2007-12-12,9.128,9.2993,9.0865,9.0942,111947,0
2007-12-13,9.123,9.123,8.9668,8.9957,129101,0
2007-12-14,8.9668,9.0232,8.933,8.9813,122740,0
2007-12-17,8.9394,8.9813,8.9114,8.9601,145811,0
2007-12-18,8.974,9.0145,8.9114,8.9957,172428,0
2007-12-19,8.9517,8.9813,8.9114,8.9601,138710,0
2007-12-20,8.9601,8.9668,8.8857,8.9517,167990,0
2007-12-21,8.9181,8.9517,8.8924,8.9045,232756,0
2007-12-24,8.9045,8.9517,8.8717,8.8924,149651,0
2007-12-26,8.8924,8.9114,8.8592,8.9114,180776,0
2007-12-27,8.9114,8.9668,8.8791,8.9181,236890,0
2007-12-28,8.8924,8.9869,8.8857,8.9813,194460,0
2007-12-31,8.9813,9.0942,8.9668,9.061,188813,0
2008-01-02,9.1164,9.2179,9.0741,9.2179,54276,0
2008-01-03,9.1738,9.3765,9.1738,9.3765,110467,0
2008-01-04,9.3765,9.3989,9.3461,9.3989,62696,0
2008-01-07,9.4137,9.495,9.3989,9.4611,138495,0
2008-01-08,9.4701,9.523,9.4701,9.509,67579,0
2008-01-09,9.515,9.533,9.4701,9.503,122000,0
2008-01-10,9.4821,9.598,9.4551,9.561,242373,0
2008-01-11,9.569,9.635,9.561,9.623,101599,0
2008-01-14,9.642,9.676,9.635,9.669,90503,0
2008-01-15,9.694,9.701,9.662,9.684,59147,0
2008-01-16,9.73,9.737,9.694,9.722,80152,0
2008-01-17,9.745,9.752,9.669,9.669,83106,0
2008-01-18,9.701,9.737,9.4701,9.4881,118007,0
2008-01-22,9.4058,9.627,9.314,9.533,227284,0
2008-01-23,9.4701,9.654,9.4611,9.642,216937,0
2008-01-24,9.69,9.715,9.642,9.676,75118,0
2008-01-25,9.669,9.676,9.533,9.618,98333,0
2008-01-28,9.627,9.669,9.554,9.669,126019,0
2008-01-29,9.669,9.694,9.642,9.694,43620,0
2008-01-30,9.694,9.715,9.649,9.69,57670,0
2008-01-31,9.701,9.707,9.662,9.684,50450,0
2008-02-01,9.635,9.737,9.635,9.676,83995,0
2008-02-04,9.701,9.707,9.654,9.684,55308,0
2008-02-05,9.694,9.701,9.612,9.69,106329,0
2008-02-06,9.669,9.669,9.554,9.654,157637,0
2008-02-07,9.654,9.654,9.606,9.627,52937,0
2008-02-08,9.649,9.654,9.612,9.642,55157,0
2008-02-11,9.654,9.69,9.635,9.642,87840,0
2008-02-12,9.649,9.73,9.649,9.69,98930,0
2008-02-13,9.701,9.722,9.4196,9.4266,165031,0
2008-02-14,9.3989,9.3989,8.9256,9.0421,324019,0
2008-02-15,8.9957,9.1965,8.9256,9.1965,140188,0
2008-02-19,9.2499,9.2635,9.169,9.2635,178700,0
2008-02-20,9.2635,9.2635,9.1019,9.1507,111060,0
2008-02-21,9.1356,9.1432,9.0014,9.0353,149821,0
2008-02-22,9.0014,9.0353,8.8668,8.9668,92199,0
2008-02-25,8.9957,9.0865,8.974,9.0421,140929,0
2008-02-26,9.0865,9.1507,9.0145,9.0678,223755,0
2008-02-27,9.0741,9.128,9.0553,9.1086,118148,0
2008-02-28,9.0865,9.0865,8.9601,8.9957,100265,0
2008-02-29,8.9869,8.9869,8.8044,8.8791,153581,0
2008-03-03,8.9601,9.1356,8.9517,9.128,141892,0
2008-03-04,9.1432,9.2304,9.0678,9.1633,253341,0
2008-03-05,9.3333,9.3461,9.2044,9.3333,160892,0
2008-03-06,9.4323,9.4551,9.285,9.2993,122616,0
2008-03-07,9.3646,9.3912,9.3402,9.3765,62696,0
2008-03-10,9.4481,9.4481,9.3646,9.3765,102032,0
2008-03-11,9.3765,9.4821,9.3198,9.3765,93905,0
2008-03-12,9.3989,9.4196,9.3333,9.3461,130571,0
2008-03-13,9.3696,9.3696,9.285,9.2928,94640,0
2008-03-14,9.2566,9.2928,9.1965,9.1965,49830,0
2008-03-17,9.2179,9.2179,9.061,9.1164,75125,0
2008-03-18,9.128,9.2179,9.1164,9.1816,54236,0
2008-03-19,9.1432,9.1888,9.1164,9.1164,73790,0
2008-03-20,9.1738,9.1738,9.1086,9.128,83257,0
2008-03-24,9.128,9.1965,8.9668,9.1738,94200,0
2008-03-25,9.1888,9.2635,9.169,9.2635,120367,0
2008-03-26,9.3333,9.3646,9.2993,9.353,76601,0
2008-03-27,9.4481,9.4481,9.3578,9.3765,48423,0
2008-03-28,9.4196,9.4323,9.3696,9.3696,30307,0
2008-03-31,9.3696,9.4701,9.3696,9.3696,88430,0
2008-04-01,9.4266,9.503,9.3989,9.4551,52349,0
2008-04-02,9.3646,9.4402,9.3646,9.3989,36233,0
2008-04-03,9.3912,9.4323,9.3765,9.4196,42585,0
2008-04-04,9.4481,9.4821,9.4196,9.4402,53382,0
2008-04-07,9.4701,9.495,9.4402,9.4881,84585,0
2008-04-08,9.4481,9.4611,9.3696,9.3765,85785,0
2008-04-09,9.3333,9.3989,9.3333,9.3333,85919,0
2008-04-10,9.3912,9.4137,9.3578,9.3646,57471,0
2008-04-11,9.3912,9.4196,9.3696,9.4058,44219,0
2008-04-14,9.4761,9.4821,9.3333,9.3333,75347,0
2008-04-15,9.3765,9.3843,9.2635,9.306,69160,0
2008-04-16,9.3402,9.3578,9.314,9.353,45693,0
2008-04-17,9.4137,9.4611,9.3578,9.4266,103361,0
2008-04-18,9.4611,9.4701,9.4266,9.4701,76242,0
2008-04-21,9.495,9.503,9.4611,9.4881,50480,0
2008-04-22,9.503,9.528,9.4881,9.515,62768,0
2008-04-23,9.533,9.547,9.503,9.533,51312,0
2008-04-24,9.561,9.561,9.503,9.515,77638,0
2008-04-25,9.503,9.515,9.495,9.515,30170,0
2008-04-28,9.4821,9.515,9.4821,9.4881,48980,0
2008-04-29,9.4701,9.495,9.4611,9.4821,55850,0
2008-04-30,9.503,9.515,9.4881,9.509,47161,0
2008-05-01,9.503,9.515,9.4881,9.503,52065,0
2008-05-02,9.515,9.515,9.4761,9.509,38513,0
2008-05-05,9.523,9.523,9.4402,9.4402,55817,0
2008-05-06,9.4481,9.4551,9.4137,9.4551,63972,0
2008-05-07,9.3989,9.4137,9.3578,9.3989,74404,0
2008-05-08,9.4058,9.4137,9.3461,9.353,48881,0
2008-05-09,9.353,9.3843,9.3461,9.3696,53884,0
2008-05-12,9.4196,9.4266,9.3765,9.3765,39713,0
2008-05-13,9.4137,9.4196,9.3646,9.3843,129397,0
2008-05-14,9.4058,9.4266,9.3843,9.4266,29396,0
2008-05-15,9.4137,9.4266,9.3843,9.3989,30828,0
2008-05-16,9.4402,9.4611,9.3989,9.3989,70810,0
2008-05-19,9.4323,9.4481,9.3989,9.4266,52286,0
2008-05-20,9.4402,9.4551,9.4058,9.4551,68899,0
2008-05-21,9.4881,9.4881,9.4323,9.4551,73860,0
2008-05-22,9.495,9.503,9.4481,9.4551,67973,0
2008-05-23,9.495,9.523,9.4701,9.4881,99115,0
2008-05-27,9.503,9.528,9.4881,9.523,52984,0
2008-05-28,9.547,9.569,9.503,9.569,56814,0
2008-05-29,9.569,9.584,9.528,9.533,57375,0
2008-05-30,9.547,9.561,9.509,9.533,46682,0
2008-06-02,9.523,9.575,9.523,9.575,39059,0
2008-06-03,9.591,9.606,9.503,9.515,89604,0
2008-06-04,9.533,9.54,9.4137,9.4551,68318,0
2008-06-05,9.4611,9.495,9.4481,9.495,36591,0
2008-06-06,9.533,9.561,9.503,9.54,84233,0
2008-06-09,9.591,9.591,9.528,9.569,68493,0
2008-06-10,9.575,9.575,9.503,9.554,41097,0
2008-06-11,9.569,9.569,9.4701,9.515,58284,0
2008-06-12,9.533,9.533,9.3843,9.4266,76641,0
2008-06-13,9.4611,9.4611,9.3333,9.353,58587,0
2008-06-16,9.3989,9.4266,9.3696,9.3989,41337,0
2008-06-17,9.4196,9.4196,9.3696,9.3989,19323,0
2008-06-18,9.4137,9.4137,9.314,9.3461,44417,0
2008-06-19,9.3912,9.3912,9.2993,9.314,36912,0
2008-06-20,9.3257,9.353,9.2928,9.2993,34037,0
2008-06-23,9.2993,9.3198,9.1888,9.2245,89839,0
2008-06-24,9.2245,9.314,9.1965,9.285,72925,0
2008-06-25,9.2499,9.3257,9.2499,9.285,95930,0
2008-06-26,9.2635,9.3646,9.2635,9.314,82007,0
2008-06-27,9.3765,9.3843,9.285,9.3578,64922,0
2008-06-30,9.4266,9.4323,9.3333,9.3402,54138,0
2008-07-01,9.3198,9.3198,9.2791,9.2791,83185,0
2008-07-02,9.3461,9.3461,9.2791,9.3198,21726,0
2008-07-03,9.285,9.2928,9.244,9.244,17222,0
2008-07-07,9.2381,9.2566,9.1432,9.1633,48246,0
2008-07-08,9.1432,9.1633,9.128,9.1576,53519,0
2008-07-09,9.1432,9.2499,9.1432,9.2304,55942,0
2008-07-10,9.2499,9.2635,9.1738,9.1738,73081,0
2008-07-11,9.2381,9.2381,9.0942,9.0942,44622,0
2008-07-14,9.1164,9.128,9.0232,9.0353,68338,0
2008-07-15,8.9444,9.0014,8.9114,8.9444,117126,0
2008-07-16,8.8988,9.128,8.8924,9.0014,69024,0
2008-07-17,9.061,9.061,8.9601,8.9813,38874,0
2008-07-18,9.0421,9.0421,8.933,8.9869,96991,0
2008-07-21,8.9394,9.0232,8.9394,8.9957,42408,0
2008-07-22,8.9869,9.0353,8.9813,9.0078,45922,0
2008-07-23,8.9957,9.061,8.9668,9.0078,45573,0
2008-07-24,8.974,8.9957,8.9394,8.9517,66809,0
2008-07-25,8.9394,8.9668,8.9045,8.9517,68940,0
2008-07-28,8.9256,8.9668,8.9256,8.9517,26471,0
2008-07-29,8.933,8.9813,8.9256,8.974,49565,0
2008-07-30,9.0014,9.0145,8.974,8.9957,11138,0
2008-07-31,9.0145,9.1086,9.0145,9.0421,56724,0
2008-08-01,9.0553,9.0741,9.0232,9.0497,26265,0
2008-08-04,9.0145,9.0421,9.0145,9.0421,24301,0
2008-08-05,9.0497,9.0497,9.0078,9.0353,37443,0
2008-08-06,9.0078,9.0078,8.9668,8.9957,68410,0
2008-08-07,9.0014,9.0014,8.9601,8.9601,65001,0
2008-08-08,8.9444,9.0145,8.9444,8.9869,53698,0
2008-08-11,8.974,8.9957,8.9394,8.9813,38215,0
2008-08-12,8.9957,9.0232,8.9668,8.9957,16000,0
2008-08-13,9.0145,9.0145,8.9444,8.9444,56142,0
2008-08-14,8.974,8.974,8.9181,8.9256,45050,0
2008-08-15,8.9601,8.9601,8.8717,8.8924,41102,0
2008-08-18,8.8924,8.9045,8.8717,8.8717,29510,0
2008-08-19,8.8791,8.9045,8.8592,8.8592,43076,0
2008-08-20,8.8592,8.8857,8.8526,8.8857,34266,0
2008-08-21,8.8924,8.9668,8.8668,8.8791,50966,0
2008-08-22,8.8988,8.9114,8.8857,8.9114,19439,0
2008-08-25,8.9394,8.974,8.9256,8.9444,69442,0
2008-08-26,8.933,8.9668,8.9256,8.933,52439,0
2008-08-27,8.9601,8.9668,8.933,8.9394,46821,0
2008-08-28,8.9394,8.9957,8.9256,8.9256,56484,0
2008-08-29,8.933,8.9517,8.8988,8.9181,36443,0
2008-09-02,8.9813,8.9813,8.8988,8.8988,33853,0
2008-09-03,8.8857,8.9114,8.8592,8.8791,45956,0
2008-09-04,8.8592,8.8857,8.8445,8.8857,54067,0
2008-09-05,8.8717,8.8988,8.8526,8.8924,31263,0
2008-09-08,8.9045,8.933,8.8668,8.8988,55624,0
2008-09-09,8.9181,8.9181,8.8331,8.8592,73629,0
2008-09-10,8.8592,8.8592,8.7766,8.8331,88160,0
2008-09-11,8.7912,8.8255,8.7238,8.7305,86516,0
2008-09-12,8.7376,8.7376,8.6558,8.7049,75433,0
2008-09-15,8.6406,8.6902,8.406,8.493,130218,0
2008-09-16,8.3795,8.4386,8.2035,8.4203,214435,0
2008-09-17,8.3094,8.3725,8.2173,8.2173,106609,0
2008-09-18,8.2173,8.2173,7.3714,7.7429,216150,0
2008-09-19,8.1153,8.2243,7.9462,8.1341,115009,0
2008-09-22,8.0947,8.1681,7.8444,7.8914,124087,0
2008-09-23,7.9054,7.9054,7.6748,7.7772,77829,0
2008-09-24,7.7162,7.7231,7.1142,7.6687,133076,0
2008-09-25,7.6687,7.8507,7.6078,7.6278,89027,0
2008-09-26,7.6212,7.6212,7.4455,7.4455,100035,0
2008-09-29,7.3714,7.3714,6.9385,7.2153,141241,0
2008-09-30,7.1615,7.2293,7.0596,7.168,174793,0
2008-10-01,7.1272,7.2221,7.0668,7.2221,139011,0
2008-10-02,7.2494,7.3573,7.2153,7.3372,56394,0
2008-10-03,7.4042,7.4318,7.2697,7.2828,72810,0
2008-10-06,7.1478,7.1478,6.6746,6.7829,207325,0
2008-10-07,6.7892,6.9044,6.424,6.478,148883,0
2008-10-08,5.8833,6.1134,5.748,5.9914,271562,0
2008-10-09,5.87,6.0657,5.6802,5.7277,243319,0
2008-10-10,5.1398,5.2748,4.7677,5.0315,363814,0
2008-10-13,5.1124,6.3093,5.1124,6.1198,330476,0
2008-10-14,6.5999,6.8368,6.4446,6.4446,446319,0
2008-10-15,6.5458,6.5458,6.0723,6.0723,151980,0
2008-10-16,6.3093,6.35,5.9172,6.2888,99328,0
2008-10-17,6.3904,6.4848,6.2888,6.4446,94017,0
2008-10-20,6.7154,7.3916,6.6678,7.1004,402995,0
2008-10-21,7.1004,7.2828,6.9315,7.175,238702,0
2008-10-22,7.175,7.4724,7.1412,7.3507,171959,0
2008-10-23,7.6078,7.9054,7.4387,7.5467,225892,0
2008-10-24,7.4387,7.8034,7.3644,7.6817,144514,0
2008-10-27,7.6413,7.7701,7.4724,7.6413,77999,0
2008-10-28,7.6413,7.7632,7.5603,7.6145,98549,0
2008-10-29,7.6078,7.6817,7.4657,7.6145,83364,0
2008-10-30,7.979,7.979,7.5603,7.6485,110609,0
2008-10-31,7.6078,7.6347,7.4042,7.4042,81882,0
2008-11-03,7.3848,7.5199,7.0668,7.0939,176226,0
2008-11-04,7.0798,7.1478,6.9654,7.0939,135593,0
2008-11-05,7.1884,7.4042,7.1004,7.3981,102723,0
2008-11-06,7.4859,7.7701,7.4183,7.7359,97755,0
2008-11-07,7.6887,7.8306,7.6748,7.6956,104173,0
2008-11-10,7.7025,7.7025,7.5737,7.6078,59347,0
2008-11-11,7.6078,7.6078,7.3848,7.4387,62991,0
2008-11-12,7.4318,7.4318,6.8434,6.8774,150832,0
2008-11-13,6.9516,7.0596,6.7623,6.9385,136699,0
2008-11-14,7.0798,7.4183,7.0596,7.3644,120402,0
2008-11-17,7.3036,7.4248,7.2357,7.2426,82228,0
2008-11-18,7.3304,7.4248,7.1209,7.3036,133782,0
2008-11-19,7.3099,7.3099,7.1004,7.2016,112192,0
2008-11-20,7.2221,7.2357,6.9721,7.0328,78220,0
2008-11-21,7.1004,7.2697,6.9245,7.1478,214140,0
2008-11-24,7.1478,7.4455,7.1004,7.2016,134127,0
2008-11-25,7.1412,7.168,6.8505,6.9385,82759,0
2008-11-26,6.9315,6.9654,6.823,6.9516,62487,0
2008-11-28,6.9516,7.0195,6.7689,6.9583,60669,0
2008-12-01,6.8302,6.9654,6.8302,6.9654,48835,0
2008-12-02,6.8974,7.168,6.8974,7.0596,65263,0
2008-12-03,7.1004,7.1004,6.9583,7.0397,24565,0
2008-12-04,6.9785,6.9989,6.7623,6.9989,71354,0
2008-12-05,6.9989,6.9989,6.3226,6.424,126192,0
2008-12-08,6.424,6.478,6.0928,6.1404,157313,0
2008-12-09,6.1336,6.1336,5.7007,5.8292,189664,0
2008-12-10,5.8494,5.8494,5.5791,5.8355,185394,0
2008-12-11,5.7821,5.9036,5.6802,5.6802,156390,0
2008-12-12,5.6192,5.748,5.5181,5.6601,141177,0
2008-12-15,5.6132,5.7411,5.4572,5.4572,118323,0
2008-12-16,5.4572,5.5791,5.444,5.5115,137993,0
2008-12-17,5.6132,5.6939,5.5382,5.6059,224477,0
2008-12-18,5.6464,5.748,5.6265,5.6464,232920,0
2008-12-19,5.6534,5.9776,5.6534,5.9776,378165,0
2008-12-22,6.0795,6.2756,6.0795,6.2148,150489,0
2008-12-23,6.235,6.2555,6.0928,6.2213,110926,0
2008-12-24,6.2756,6.3565,6.194,6.2555,87678,0
2008-12-26,6.2419,6.3904,6.2419,6.384,47635,0
2008-12-29,6.384,6.4579,6.3362,6.3362,128001,0
2008-12-30,6.2685,6.3972,6.2555,6.3565,188428,0
2008-12-31,6.3025,6.5053,6.3025,6.3972,82579,0
2009-01-02,6.4107,6.6678,6.4107,6.6406,56450,0
2009-01-05,6.6609,7.0328,6.6339,7.0328,154896,0
2009-01-06,7.1345,7.4387,7.1071,7.4387,194072,0
2009-01-07,7.4387,7.4387,7.2016,7.2494,106838,0
2009-01-08,7.1412,7.2293,7.1412,7.2153,64349,0
2009-01-09,7.2293,7.3238,7.2016,7.2016,117117,0
2009-01-12,7.168,7.2828,7.168,7.2828,89204,0
2009-01-13,7.2016,7.3099,7.1814,7.1951,56740,0
2009-01-14,7.1412,7.1615,6.9721,7.0737,112194,0
2009-01-15,7.1209,7.1951,7.026,7.1412,73097,0
2009-01-16,7.1615,7.4119,7.1615,7.4119,117609,0
2009-01-20,7.5064,7.5737,7.3238,7.3238,88658,0
2009-01-21,7.4248,7.5128,7.3573,7.4183,55726,0
2009-01-22,7.2494,7.4657,7.2494,7.4387,44686,0
2009-01-23,7.4927,7.4927,7.3036,7.4657,74226,0
2009-01-26,7.4119,7.5128,7.3774,7.3848,55067,0
2009-01-27,7.4657,7.5064,7.3238,7.5064,67424,0
2009-01-28,7.5265,7.6278,7.4859,7.6005,63688,0
2009-01-29,7.5399,7.6549,7.5064,7.5671,87483,0
2009-01-30,7.5399,7.5467,7.4927,7.5333,30005,0
2009-02-02,7.5537,7.6005,7.4859,7.6005,32524,0
2009-02-03,7.5737,7.5943,7.4995,7.5265,40432,0
2009-02-04,7.5399,7.6413,7.4859,7.4859,66572,0
2009-02-05,7.5603,7.5603,7.4042,7.4318,41682,0
2009-02-06,7.4859,7.5467,7.4387,7.5467,56453,0
2009-02-09,7.5265,7.5603,7.4724,7.5064,55972,0
2009-02-10,7.4455,7.4792,7.3714,7.4589,82319,0
2009-02-11,7.3916,7.5737,7.3714,7.5265,91396,0
2009-02-12,7.452,7.5737,7.4248,7.5128,39060,0
2009-02-13,7.4657,7.4995,7.4119,7.4183,53033,0
2009-02-17,7.3714,7.3714,7.175,7.175,87009,0
2009-02-18,7.1546,7.1546,7.0468,7.0468,91037,0
2009-02-19,7.0056,7.0737,6.9989,7.0195,58274,0
2009-02-20,7.0668,7.0668,6.749,6.8434,147979,0
2009-02-23,6.8434,6.9113,6.6809,6.6809,104618,0
2009-02-24,6.6678,6.9385,6.5122,6.9385,122541,0
2009-02-25,7.0668,7.3099,6.9785,7.2697,152106,0
2009-02-26,7.4318,7.4724,7.2828,7.3036,92474,0
2009-02-27,7.168,7.4248,7.168,7.3573,87836,0
2009-03-02,7.4859,7.6748,7.1884,7.209,153416,0
2009-03-03,7.2697,7.2964,7.0798,7.1071,97915,0
2009-03-04,7.1615,7.1951,7.1004,7.1546,110345,0
2009-03-05,7.1345,7.1345,6.9113,6.9583,149012,0
2009-03-06,6.9385,7.0397,6.8505,6.9113,146527,0
2009-03-09,6.8434,6.9385,6.7761,6.8166,126591,0
2009-03-10,6.7829,7.026,6.7829,7.026,110526,0
2009-03-11,6.9654,7.175,6.9654,7.0668,129735,0
2009-03-12,7.0939,7.2697,7.0872,7.1884,114212,0
2009-03-13,7.1951,7.2697,7.1004,7.1546,44284,0
2009-03-16,7.1546,7.452,7.1546,7.3714,100500,0
2009-03-17,7.7088,7.7088,7.2697,7.4318,50982,0
2009-03-18,7.3372,7.5399,7.3304,7.4248,57271,0
2009-03-19,7.3774,7.4318,7.2964,7.3304,93659,0
2009-03-20,7.3848,7.3848,7.209,7.3036,66525,0
2009-03-23,7.2763,7.4724,7.2697,7.3304,90750,0
2009-03-24,7.3714,7.3774,7.2697,7.2697,74837,0
2009-03-25,7.3573,7.6078,7.3304,7.6078,132323,0
2009-03-26,7.5943,7.5943,7.4792,7.5265,42288,0
2009-03-27,7.5128,7.7231,7.4995,7.7231,85366,0
2009-03-30,7.6278,7.7162,7.6145,7.6413,100260,0
2009-03-31,7.5876,7.6956,7.5603,7.6687,42116,0
2009-04-01,7.5806,7.7231,7.5537,7.7162,43969,0
2009-04-02,7.7231,7.7295,7.6748,7.6887,39734,0
2009-04-03,7.6413,7.7088,7.6078,7.6485,35370,0
2009-04-06,7.6687,7.6687,7.5128,7.6212,49854,0
2009-04-07,7.5399,7.6347,7.5399,7.6145,35267,0
2009-04-08,7.6078,7.7162,7.6078,7.6485,48136,0
2009-04-09,7.6413,7.7231,7.6145,7.6413,39722,0
2009-04-13,7.6413,7.6413,7.5128,7.6078,84683,0
2009-04-14,7.5399,7.7025,7.5199,7.7025,79122,0
2009-04-15,7.5943,7.6956,7.5943,7.6748,86954,0
2009-04-16,7.7497,7.7902,7.6956,7.7429,65407,0
2009-04-17,7.8244,7.8716,7.7429,7.864,62503,0
2009-04-20,7.8716,7.8847,7.8177,7.8847,69402,0
2009-04-21,7.7772,7.9252,7.7701,7.864,74240,0
2009-04-22,7.8914,7.9724,7.8716,7.9327,46244,0
2009-04-23,7.9462,8.0068,7.9462,8.0068,97066,0
2009-04-24,7.9858,8.0823,7.9252,8.02,65646,0
2009-04-27,8.0134,8.061,7.9924,8.0346,63458,0
2009-04-28,8.0411,8.2173,8.0411,8.1544,63169,0
2009-04-29,8.1966,8.2373,8.1397,8.1966,32849,0
2009-04-30,8.2772,8.3094,8.1153,8.1897,86959,0
2009-05-01,8.2373,8.2772,8.1966,8.2373,50393,0
2009-05-04,8.2826,8.3522,8.1897,8.2173,94379,0
2009-05-05,8.2243,8.2431,8.1681,8.1748,47655,0
2009-05-06,8.1681,8.2311,8.0749,8.2173,54795,0
2009-05-07,8.1897,8.265,8.1897,8.2373,45936,0
2009-05-08,8.2311,8.2711,8.1095,8.2311,82952,0
2009-05-11,8.1897,8.2098,8.1153,8.2098,80019,0
2009-05-12,8.2373,8.2373,8.2035,8.2243,51637,0
2009-05-13,8.1218,8.2501,8.1153,8.2501,98794,0
2009-05-14,8.1681,8.2772,8.1681,8.2431,32392,0
2009-05-15,8.3031,8.3649,8.265,8.2772,84031,0
2009-05-18,8.3094,8.4133,8.3094,8.4133,53152,0
2009-05-19,8.4519,8.6279,8.3926,8.4448,62159,0
2009-05-20,8.4785,8.5224,8.4519,8.4785,62907,0
2009-05-21,8.5355,8.5882,8.493,8.5224,59410,0
2009-05-22,8.5945,8.6975,8.5547,8.6197,57664,0
2009-05-26,8.6279,8.744,8.6197,8.7049,56238,0
2009-05-27,8.7174,8.744,8.608,8.608,64772,0
2009-05-28,8.5819,8.6197,8.4785,8.5144,83368,0
2009-05-29,8.4867,8.5547,8.1095,8.2098,160980,0
2009-06-01,8.3234,8.3522,8.2098,8.2098,110060,0
2009-06-02,8.2098,8.2963,8.1341,8.2963,46405,0
2009-06-03,8.2431,8.2711,8.2243,8.2711,67990,0
2009-06-04,8.2903,8.2963,8.2572,8.2772,36273,0
2009-06-05,8.2903,8.3031,8.265,8.2903,28195,0
2009-06-08,8.2903,8.3302,8.2035,8.2772,106810,0
2009-06-09,8.265,8.2963,8.2311,8.2501,41189,0
2009-06-10,8.2431,8.2431,8.1397,8.1748,70815,0
2009-06-11,8.1831,8.2373,8.1831,8.1831,45911,0
2009-06-12,8.1397,8.1748,7.8444,7.8988,82145,0
2009-06-15,7.9197,7.9197,7.7902,7.8847,71767,0
2009-06-16,7.8847,8.0749,7.8847,8.0749,56279,0
2009-06-17,8.061,8.1469,8.0068,8.0269,51235,0
2009-06-18,8.0947,8.0947,8.0068,8.0068,50974,0
2009-06-19,8.1095,8.1153,8.0346,8.0947,58814,0
2009-06-22,7.9724,8.1095,7.8782,7.9924,99374,0
2009-06-23,7.9601,8.0823,7.9462,8.0823,49002,0
2009-06-24,8.047,8.1026,7.9601,7.9601,68006,0
2009-06-25,7.9924,7.9924,7.8847,7.9118,60635,0
2009-06-26,7.8782,7.9462,7.7828,7.8782,48701,0
2009-06-29,7.9391,7.9858,7.9054,7.9391,52670,0
2009-06-30,7.8782,7.979,7.8444,7.9724,58143,0
2009-07-01,7.9197,7.979,7.9197,7.9327,56022,0
2009-07-02,7.9462,8.0134,7.8716,7.9924,47738,0
2009-07-06,7.8782,8.1026,7.8782,8.0537,117808,0
2009-07-07,8.0823,8.2243,8.0823,8.1616,87134,0
2009-07-08,8.1966,8.2826,8.1281,8.2826,58749,0
2009-07-09,8.2963,8.3372,8.2501,8.3302,48047,0
2009-07-10,8.3234,8.3866,8.2963,8.3372,64302,0
2009-07-13,8.3596,8.4325,8.3372,8.3372,27428,0
2009-07-14,8.2711,8.3522,8.265,8.2903,19506,0
2009-07-15,8.2826,8.406,8.2572,8.406,56397,0
2009-07-16,8.4203,8.6902,8.3866,8.684,112043,0
2009-07-17,8.3457,8.6197,8.3372,8.4867,132961,0
2009-07-20,8.459,8.6135,8.4,8.5763,56258,0
2009-07-21,8.6485,8.6558,8.493,8.5224,40585,0
2009-07-22,8.5144,8.7049,8.4448,8.5945,79066,0
2009-07-23,8.5491,8.6135,8.507,8.5882,85102,0
2009-07-24,8.6695,8.6902,8.5547,8.608,36789,0
2009-07-27,8.684,8.744,8.6774,8.7305,70061,0
2009-07-28,8.744,8.7635,8.7049,8.7305,93497,0
2009-07-29,8.7635,8.7766,8.6558,8.7238,65011,0
2009-07-30,8.7238,8.7766,8.684,8.7305,74751,0
2009-07-31,8.7563,8.8592,8.7238,8.7507,25294,0
2009-08-03,8.744,8.8445,8.7238,8.8445,62580,0
2009-08-04,8.9394,9.0808,8.8445,8.9601,129414,0
2009-08-05,8.9668,9.0497,8.9045,8.9957,104406,0
2009-08-06,8.9394,8.9444,8.7989,8.8118,66906,0
2009-08-07,8.7238,8.7376,8.6279,8.6485,69998,0
2009-08-10,8.6902,8.8118,8.6774,8.7838,86804,0
2009-08-11,8.7049,8.7912,8.5415,8.6406,112785,0
2009-08-12,8.6902,8.6902,8.6197,8.6279,34730,0
2009-08-13,8.5144,8.7122,8.507,8.7122,89189,0
2009-08-14,8.6279,8.8717,8.6279,8.8377,46983,0
2009-08-17,8.7507,8.8668,8.7507,8.8377,68876,0
2009-08-18,8.8592,8.8668,8.7912,8.8445,37037,0
2009-08-19,8.8331,8.9256,8.7989,8.8331,27857,0
2009-08-20,8.7376,8.8857,8.7376,8.8255,39619,0
2009-08-21,8.9813,8.9813,8.7912,8.8526,122424,0
2009-08-24,8.8668,8.8988,8.8195,8.8255,106417,0
2009-08-25,8.8592,8.8857,8.7699,8.8857,145824,0
2009-08-26,8.8717,8.8717,8.7912,8.7912,109348,0
2009-08-27,8.8195,8.8717,8.8118,8.8668,87580,0
2009-08-28,8.8791,8.933,8.8592,8.9045,62408,0
2009-08-31,8.9256,8.9444,8.8592,8.9114,65616,0
2009-09-01,8.8526,8.9256,8.8526,8.9181,32609,0
2009-09-02,8.8791,8.9045,8.8668,8.8717,73782,0
2009-09-03,8.8791,8.9444,8.8668,8.9181,95324,0
2009-09-04,8.9256,9.0014,8.9045,9.0014,55244,0
2009-09-08,8.9869,9.0741,8.9869,9.0741,46182,0
2009-09-09,9.0942,9.1019,8.9601,8.9813,162469,0
2009-09-10,8.933,8.9394,8.8717,8.8988,65162,0
2009-09-11,8.9256,8.9394,8.8791,8.9114,49231,0
2009-09-14,8.9114,8.9957,8.8924,8.9957,49773,0
2009-09-15,8.9517,9.0306,8.9394,9.0306,66693,0
2009-09-16,9.0145,9.1164,9.0014,9.0808,118631,0
2009-09-17,9.0808,9.123,9.0553,9.123,53308,0
2009-09-18,9.128,9.1507,9.0678,9.1507,59999,0
2009-09-21,9.1432,9.1633,9.0865,9.1164,97981,0
2009-09-22,9.123,9.2245,9.123,9.2179,124571,0
2009-09-23,9.2245,9.353,9.2245,9.353,114606,0
2009-09-24,9.2928,9.3989,9.2928,9.353,104320,0
2009-09-25,9.2928,9.3461,9.2179,9.2245,104082,0
2009-09-28,9.1576,9.3646,9.1576,9.3646,121311,0
2009-09-29,9.2993,9.3646,9.2993,9.3402,32746,0
2009-09-30,9.3198,9.353,9.2179,9.2993,107344,0
2009-10-01,9.2993,9.3646,9.2635,9.2635,92239,0
2009-10-02,9.3198,9.3646,9.2993,9.3646,51606,0
2009-10-05,9.3646,9.4611,9.3646,9.4551,99138,0
2009-10-06,9.4481,9.4881,9.4402,9.4881,63969,0
2009-10-07,9.4323,9.569,9.4323,9.569,101890,0
2009-10-08,9.533,9.533,9.495,9.509,65126,0
2009-10-09,9.503,9.515,9.2304,9.2635,129471,0
2009-10-12,9.244,9.244,8.8988,9.0078,147167,0
2009-10-13,8.9869,9.1507,8.9869,9.0497,84373,0
2009-10-14,9.0232,9.0421,8.5763,8.6774,263485,0
2009-10-15,8.5224,8.7376,8.3457,8.7376,251159,0
2009-10-16,8.7122,8.9256,8.7122,8.9045,174624,0
2009-10-19,8.9444,9.0553,8.9444,9.0306,92193,0
2009-10-20,8.9869,9.3402,8.9869,9.2993,168196,0
2009-10-21,9.2179,9.3333,9.2179,9.2304,85243,0
2009-10-22,9.285,9.3461,9.2499,9.3333,42092,0
2009-10-23,9.4137,9.4137,9.2499,9.2566,82536,0
2009-10-26,9.306,9.3198,9.2179,9.3198,66967,0
2009-10-27,9.2499,9.3646,9.2381,9.3333,73216,0
2009-10-28,9.3198,9.3646,9.1816,9.1816,88943,0
2009-10-29,9.128,9.1965,9.061,9.0808,83965,0
2009-10-30,9.1888,9.2635,9.169,9.2179,55723,0
2009-11-02,9.212,9.2566,9.1965,9.2499,25191,0
2009-11-03,9.2714,9.3989,9.2635,9.3989,120181,0
2009-11-04,9.3198,9.3696,9.306,9.306,69270,0
2009-11-05,9.3843,9.3843,9.2635,9.2635,34068,0
2009-11-06,9.2714,9.3257,9.2635,9.2714,75097,0
2009-11-09,9.306,9.306,9.1816,9.2044,52781,0
2009-11-10,9.123,9.244,9.0865,9.0942,64075,0
2009-11-11,9.0678,9.0942,9.0353,9.0942,50877,0
2009-11-12,9.0421,9.0942,8.9045,9.0014,118051,0
2009-11-13,8.9394,9.0232,8.9114,8.9957,77834,0
2009-11-16,8.9957,9.128,8.9957,9.123,95018,0
2009-11-17,9.1432,9.1816,9.0741,9.1738,75381,0
2009-11-18,9.1816,9.244,9.1019,9.2381,59461,0
2009-11-19,9.2044,9.2993,9.1633,9.2635,76760,0
2009-11-20,9.314,9.3333,9.1633,9.1816,93519,0
2009-11-23,9.1816,9.2245,9.0741,9.1086,47957,0
2009-11-24,9.0865,9.1086,9.0421,9.0678,72640,0
2009-11-25,9.0942,9.1576,9.0421,9.0808,44520,0
2009-11-27,9.0078,9.128,9.0078,9.1164,18748,0
2009-11-30,9.1356,9.1965,9.1356,9.1633,44359,0
2009-12-01,9.1432,9.2381,9.1432,9.1888,92592,0
2009-12-02,9.1576,9.2304,9.128,9.2179,50146,0
2009-12-03,9.2304,9.2993,9.1965,9.2928,61237,0
2009-12-04,9.2928,9.314,9.1965,9.2044,56910,0
2009-12-07,9.212,9.2179,9.1356,9.1738,78644,0
2009-12-08,9.1356,9.1507,9.0078,9.0421,135211,0
2009-12-09,9.0421,9.0865,9.0306,9.061,84777,0
2009-12-10,9.061,9.1164,9.061,9.0942,54990,0
2009-12-11,9.1019,9.1164,9.0497,9.0678,60995,0
2009-12-14,9.0678,9.0808,9.0306,9.0421,57604,0
2009-12-15,9.0942,9.1019,8.9517,8.9813,105788,0
2009-12-16,8.9668,9.0014,8.933,9.0014,96977,0
2009-12-17,9.0014,9.0232,8.9957,9.0078,60250,0
2009-12-18,8.9957,9.0232,8.933,8.9668,89240,0
2009-12-21,8.933,8.9394,8.8924,8.933,153313,0
2009-12-22,8.8924,8.9256,8.8791,8.9181,106164,0
2009-12-23,8.8857,9.0306,8.8857,9.0232,86956,0
2009-12-24,8.9668,9.0353,8.9668,9.0232,46233,0
2009-12-28,9.0014,9.0678,8.9869,9.0232,67408,0
2009-12-29,8.9869,9.0553,8.9813,9.0553,58782,0
2009-12-30,9.0078,9.0497,8.9813,9.0306,26636,0
2009-12-31,8.9668,9.061,8.9517,9.0553,89154,0
2010-01-04,9.0942,9.123,9.0741,9.1019,73318,0
2010-01-05,9.061,9.123,9.0497,9.0808,61386,0
2010-01-06,9.0741,9.1164,9.061,9.0808,111965,0
2010-01-07,9.1086,9.1086,9.0232,9.0865,112023,0
2010-01-08,9.0942,9.169,9.0865,9.1507,181655,0
2010-01-11,9.1816,9.2566,9.1816,9.212,73954,0
2010-01-12,9.1576,9.2566,9.1356,9.2245,151867,0
2010-01-13,9.1888,9.2245,9.1738,9.2179,75868,0
2010-01-14,9.1816,9.2044,9.1507,9.1816,84263,0
2010-01-15,9.1432,9.1738,9.1432,9.1738,60383,0
2010-01-19,9.169,9.2245,9.169,9.2245,41744,0
2010-01-20,9.2245,9.3333,9.2044,9.3333,99621,0
2010-01-21,9.2993,9.4611,9.2993,9.4058,142865,0
2010-01-22,9.4402,9.503,9.353,9.4058,106322,0
2010-01-25,9.3989,9.4402,9.3843,9.4402,71801,0
2010-01-26,9.4551,9.4551,9.3912,9.3912,38807,0
2010-01-27,9.4481,9.4611,9.3912,9.4611,94111,0
2010-01-28,9.4402,9.4402,9.4196,9.4402,47634,0
2010-01-29,9.4551,9.4551,9.4266,9.4481,42611,0
2010-02-01,9.4266,9.4611,9.4137,9.4323,53978,0
2010-02-02,9.4137,9.4611,9.4137,9.4611,38516,0
2010-02-03,9.3765,9.4481,9.3765,9.4137,47865,0
2010-02-04,9.4196,9.4196,9.2928,9.2993,65389,0
2010-02-05,9.3402,9.3402,9.2304,9.2499,69325,0
2010-02-08,9.2635,9.314,9.2304,9.2304,60353,0
2010-02-09,9.244,9.2566,9.2304,9.2304,44660,0
2010-02-10,9.306,9.306,9.2179,9.285,65749,0
2010-02-11,9.2381,9.3402,9.2381,9.2566,76958,0
2010-02-12,9.2635,9.285,9.212,9.2245,71232,0
2010-02-16,9.2245,9.2993,9.2245,9.285,82376,0
2010-02-17,9.2635,9.2993,9.2245,9.2304,52101,0
2010-02-18,9.2791,9.2791,9.2245,9.244,60076,0
2010-02-19,9.2635,9.3333,9.2179,9.2635,116795,0
2010-02-22,9.314,9.314,9.0553,9.0808,141015,0
2010-02-23,9.0078,9.123,9.0078,9.123,73719,0
2010-02-24,9.128,9.2635,9.128,9.2245,76468,0
2010-02-25,9.1888,9.3402,9.1888,9.3402,63119,0
2010-02-26,9.314,9.4058,9.314,9.3843,65837,0
2010-03-01,9.3646,9.4323,9.3646,9.4323,64711,0
2010-03-02,9.547,9.547,9.4821,9.4821,116584,0
2010-03-03,9.4551,9.4611,9.3843,9.3989,52183,0
2010-03-04,9.3843,9.4137,9.3646,9.4137,54596,0
2010-03-05,9.3989,9.3989,9.3461,9.3912,34980,0
2010-03-08,9.3765,9.4323,9.3765,9.4058,54515,0
2010-03-09,9.3843,9.4323,9.3333,9.3402,62181,0
2010-03-10,9.3765,9.3912,9.3461,9.3578,48947,0
2010-03-11,9.3461,9.4058,9.3198,9.3402,170164,0
2010-03-12,9.3461,9.3578,9.2993,9.2993,50533,0
2010-03-15,9.2993,9.3257,9.2566,9.2993,165803,0
2010-03-16,9.3333,9.3765,9.2791,9.3765,136737,0
2010-03-17,9.3912,9.4266,9.3578,9.3578,96519,0
2010-03-18,9.353,9.3912,9.306,9.3198,144713,0
2010-03-19,9.353,9.54,9.314,9.503,253671,0
2010-03-22,9.495,9.533,9.4761,9.533,114199,0
2010-03-23,9.533,9.606,9.495,9.54,115012,0
2010-03-24,9.528,9.561,9.4701,9.4701,77932,0
2010-03-25,9.4821,9.509,9.4196,9.4266,56260,0
2010-03-26,9.4481,9.495,9.3989,9.4058,44161,0
2010-03-29,9.3989,9.4266,9.3843,9.4196,19527,0
2010-03-30,9.4481,9.4551,9.353,9.3912,111385,0
2010-03-31,9.3912,9.4266,9.3843,9.4196,29565,0
2010-04-01,9.3912,9.4323,9.353,9.353,83161,0
2010-04-05,9.3646,9.4058,9.3461,9.3912,53251,0
2010-04-06,9.3765,9.509,9.3765,9.4701,96747,0
2010-04-07,9.4196,9.4611,9.3646,9.4266,64437,0
2010-04-08,9.3989,9.495,9.3989,9.4701,95082,0
2010-04-09,9.4323,9.4881,9.4266,9.4266,36703,0
2010-04-12,9.4137,9.4881,9.3989,9.4611,58371,0
2010-04-13,9.4137,9.4481,9.4058,9.4196,37876,0
2010-04-14,9.3989,9.4761,9.3912,9.4137,84855,0
2010-04-15,9.4058,9.4551,9.3989,9.4323,58998,0
2010-04-16,9.4323,9.4323,9.3578,9.3912,81692,0
2010-04-19,9.3402,9.3989,9.3402,9.3989,42810,0
2010-04-20,9.3912,9.4481,9.3646,9.4058,75211,0
2010-04-21,9.3912,9.4402,9.3696,9.4323,76566,0
2010-04-22,9.353,9.4266,9.3461,9.4266,112560,0
2010-04-23,9.511,9.511,9.4911,9.4911,65306,0
2010-04-26,9.4402,9.4701,9.4266,9.4611,85723,0
2010-04-27,9.4481,9.4761,9.4323,9.4481,74292,0
2010-04-28,9.4196,9.4402,9.4137,9.4266,65674,0
2010-04-29,9.4266,9.4481,9.3843,9.3843,43792,0
2010-04-30,9.3843,9.4551,9.3696,9.3989,53942,0
2010-05-03,9.4266,9.4701,9.3989,9.4402,67097,0
2010-05-04,9.4323,9.503,9.4196,9.4821,48715,0
2010-05-05,9.4323,9.503,9.4137,9.4402,111344,0
2010-05-06,9.4551,9.4821,9.2304,9.285,57994,0
2010-05-07,9.3461,9.4551,9.2714,9.4323,84129,0
2010-05-10,9.584,9.584,9.3912,9.3989,89873,0
2010-05-11,9.3989,9.4551,9.3578,9.3989,84324,0
2010-05-12,9.4266,9.4701,9.4137,9.4701,51173,0
2010-05-13,9.4701,9.4821,9.4266,9.4481,51782,0
2010-05-14,9.4551,9.503,9.4058,9.4058,69152,0
2010-05-17,9.4266,9.4481,9.3989,9.3989,71359,0
2010-05-18,9.4481,9.4761,9.4196,9.4481,32692,0
2010-05-19,9.4481,9.503,9.4058,9.4058,55638,0
2010-05-20,9.3402,9.3989,9.2635,9.2928,95389,0
2010-05-21,9.314,9.314,8.9517,9.285,134650,0
2010-05-24,9.2993,9.3257,9.2566,9.285,94012,0
2010-05-25,9.2499,9.306,9.2179,9.285,72404,0
2010-05-26,9.314,9.3696,9.2791,9.306,62628,0
2010-05-27,9.3333,9.4196,9.3198,9.3333,81716,0
2010-05-28,9.3843,9.3843,9.3402,9.3461,50427,0
2010-06-01,9.3333,9.3912,9.3257,9.3402,67847,0
2010-06-02,9.2993,9.3333,9.244,9.2566,116628,0
2010-06-03,9.2791,9.306,9.212,9.2714,71048,0
2010-06-04,9.2499,9.2791,9.2304,9.2499,62038,0
2010-06-07,9.2499,9.3198,9.2179,9.2245,123725,0
2010-06-08,9.2381,9.2635,9.2381,9.2635,48974,0
2010-06-09,9.2714,9.3198,9.2714,9.2928,65794,0
2010-06-10,9.2993,9.3198,9.285,9.3198,31949,0
2010-06-11,9.314,9.3257,9.2928,9.3198,34470,0
2010-06-14,9.3257,9.3333,9.2993,9.3257,61844,0
2010-06-15,9.306,9.3257,9.285,9.3198,64637,0
2010-06-16,9.3257,9.3333,9.2714,9.2928,91645,0
2010-06-17,9.306,9.306,9.2714,9.2993,57257,0
2010-06-18,9.3461,9.3461,9.2928,9.2928,49828,0
2010-06-21,9.314,9.3646,9.2928,9.3578,118199,0
2010-06-22,9.3402,9.3578,9.306,9.3402,86722,0
2010-06-23,9.3333,9.353,9.2928,9.3257,75134,0
2010-06-24,9.3198,9.3333,9.2993,9.314,72828,0
2010-06-25,9.314,9.3646,9.314,9.3646,56209,0
2010-06-28,9.3765,9.4266,9.3646,9.4058,67116,0
2010-06-29,9.3912,9.4701,9.3843,9.4701,63934,0
2010-06-30,9.511,9.535,9.497,9.524,58252,0
2010-07-01,9.4323,9.4881,9.4196,9.4761,88556,0
2010-07-02,9.495,9.509,9.4551,9.4881,47539,0
2010-07-06,9.4701,9.515,9.4701,9.515,39225,0
2010-07-07,9.4551,9.4551,9.3765,9.4137,105416,0
2010-07-08,9.4266,9.4481,9.4058,9.4402,48244,0
2010-07-09,9.4266,9.4402,9.3843,9.4323,82437,0
2010-07-12,9.4196,9.4402,9.4058,9.4402,44632,0
2010-07-13,9.4323,9.4761,9.4323,9.4611,42866,0
2010-07-14,9.4821,9.509,9.4761,9.495,60264,0
2010-07-15,9.503,9.554,9.4881,9.547,64469,0
2010-07-16,9.515,9.569,9.515,9.569,38212,0
2010-07-19,9.561,9.606,9.547,9.591,77414,0
2010-07-20,9.547,9.669,9.547,9.635,118041,0
2010-07-21,9.654,9.662,9.606,9.618,100951,0
2010-07-22,9.654,9.676,9.627,9.662,83651,0
2010-07-23,9.707,9.707,9.649,9.69,90641,0
2010-07-26,9.694,9.694,9.669,9.676,61753,0
2010-07-27,9.654,9.69,9.635,9.635,54065,0
2010-07-28,9.612,9.662,9.612,9.649,92405,0
2010-07-29,9.635,9.635,9.584,9.591,88394,0
2010-07-30,9.591,9.669,9.569,9.654,85323,0
2010-08-02,9.642,9.73,9.642,9.73,89410,0
2010-08-03,9.722,9.73,9.598,9.598,259910,0
2010-08-04,9.575,9.606,9.503,9.509,168175,0
2010-08-05,9.509,9.569,9.509,9.554,175045,0
2010-08-06,9.561,9.618,9.561,9.618,82785,0
2010-08-09,9.606,9.642,9.591,9.627,90636,0
2010-08-10,9.642,9.684,9.623,9.684,77478,0
2010-08-11,9.662,9.69,9.635,9.669,112740,0
2010-08-12,9.649,9.701,9.649,9.701,56068,0
2010-08-13,9.69,9.752,9.69,9.752,62257,0
2010-08-16,9.768,9.844,9.737,9.844,120107,0
2010-08-17,9.865,9.903,9.861,9.871,79503,0
2010-08-18,9.884,9.903,9.805,9.813,62614,0
2010-08-19,9.844,9.854,9.781,9.787,56902,0
2010-08-20,9.865,9.865,9.707,9.745,101552,0
2010-08-23,9.768,9.844,9.768,9.805,48494,0
2010-08-24,9.792,9.854,9.792,9.844,107238,0
2010-08-25,9.813,9.871,9.813,9.871,93296,0
2010-08-26,9.848,9.912,9.848,9.912,70566,0
2010-08-27,9.912,9.94,9.865,9.932,120756,0
2010-08-30,9.896,9.99,9.896,9.976,70808,0
2010-08-31,10.024,10.099,10.024,10.092,83240,0
2010-09-01,9.976,9.976,9.918,9.924,82329,0
2010-09-02,9.912,9.918,9.903,9.903,65293,0
2010-09-03,9.932,9.932,9.844,9.865,53868,0
2010-09-07,9.844,9.884,9.844,9.884,53296,0
2010-09-08,9.903,9.912,9.821,9.854,82240,0
2010-09-09,9.865,9.903,9.781,9.813,115644,0
2010-09-10,9.781,9.861,9.752,9.775,93303,0
2010-09-13,9.787,9.829,9.775,9.781,108959,0
2010-09-14,9.781,9.884,9.781,9.848,109825,0
2010-09-15,9.821,9.865,9.768,9.768,129502,0
2010-09-16,9.781,9.829,9.768,9.768,92462,0
2010-09-17,9.813,9.871,9.792,9.865,95493,0
2010-09-20,9.865,9.903,9.848,9.871,65518,0
2010-09-21,9.918,9.94,9.89,9.924,42403,0
2010-09-22,9.94,9.954,9.903,9.918,47273,0
2010-09-23,9.884,9.94,9.884,9.912,69305,0
2010-09-24,9.912,9.948,9.836,9.932,49412,0
2010-09-27,9.861,9.948,9.861,9.903,101294,0
2010-09-28,9.896,9.976,9.896,9.969,52299,0
2010-09-29,9.982,10.049,9.948,10.009,102602,0
2010-09-30,10.072,10.114,10.007,10.067,62467,0
2010-10-01,9.998,10.029,9.982,9.998,50551,0
2010-10-04,9.982,10.033,9.976,9.998,43555,0
2010-10-05,9.998,10.029,9.976,10.023,58205,0
2010-10-06,9.94,9.962,9.896,9.962,84076,0
2010-10-07,9.969,10.017,9.94,9.982,70653,0
2010-10-08,9.976,9.99,9.903,9.924,102636,0
2010-10-11,9.932,9.976,9.884,9.954,100363,0
2010-10-12,9.884,9.932,9.848,9.918,91238,0
2010-10-13,9.89,9.918,9.8,9.805,115273,0
2010-10-14,9.787,9.844,9.737,9.745,90996,0
2010-10-15,9.752,9.76,9.649,9.669,84164,0
2010-10-18,9.642,9.669,9.561,9.618,146490,0
2010-10-19,9.569,9.642,9.569,9.627,70527,0
2010-10-20,9.598,9.635,9.591,9.627,82137,0
2010-10-21,9.635,9.69,9.623,9.69,75542,0
2010-10-22,9.73,9.73,9.606,9.606,54961,0
2010-10-25,9.669,9.669,9.623,9.662,89018,0
2010-10-26,9.635,9.676,9.623,9.623,45651,0
2010-10-27,9.618,9.654,9.618,9.649,71537,0
2010-10-28,9.627,9.684,9.618,9.654,99216,0
2010-10-29,9.712,9.788,9.699,9.788,48912,0
2010-11-01,9.701,9.73,9.701,9.722,58084,0
2010-11-02,9.806,9.837,9.782,9.837,65538,0
2010-11-03,9.76,9.76,9.69,9.715,70030,0
2010-11-04,9.737,9.787,9.722,9.787,42914,0
2010-11-05,9.781,9.792,9.752,9.792,35215,0
2010-11-08,9.805,9.805,9.669,9.694,104070,0
2010-11-09,9.69,9.707,9.561,9.569,108343,0
2010-11-10,9.575,9.598,9.2635,9.2993,223782,0
2010-11-11,9.0808,9.2635,8.9668,9.0808,368653,0
2010-11-12,8.974,9.0865,8.9394,9.0553,281844,0
2010-11-15,9.0741,9.0741,8.5945,8.6485,408220,0
2010-11-16,8.5224,8.8988,8.4261,8.8592,407483,0
2010-11-17,8.8988,9.0553,8.8717,8.9869,187264,0
2010-11-18,8.9668,9.0145,8.7912,8.9601,209824,0
2010-11-19,9.0014,9.128,8.9444,9.123,189443,0
2010-11-22,9.1888,9.3198,9.169,9.2714,382542,0
2010-11-23,9.2791,9.3696,9.2044,9.2044,207835,0
2010-11-24,9.1965,9.3257,9.1633,9.2635,145686,0
2010-11-26,9.2928,9.3912,9.285,9.3765,52076,0
2010-11-29,9.3843,9.3843,9.2635,9.2993,140150,0
2010-11-30,9.3696,9.3765,9.2401,9.2908,207261,0
2010-12-01,9.212,9.2304,9.0421,9.0421,135983,0
2010-12-02,9.0078,9.212,8.9668,8.974,183712,0
2010-12-03,9.0232,9.0942,8.933,8.9813,161301,0
2010-12-06,8.933,8.9813,8.8592,8.9517,174301,0
2010-12-07,8.8857,8.8857,8.7049,8.7174,282682,0
2010-12-08,8.6406,8.6485,8.5284,8.6279,424144,0
2010-12-09,8.5945,8.6197,8.5547,8.6197,210940,0
2010-12-10,8.5945,8.6774,8.507,8.6695,173413,0
2010-12-13,8.6902,8.6902,8.4653,8.5224,231995,0
2010-12-14,8.4785,8.507,8.4261,8.459,313386,0
2010-12-15,8.459,8.5224,8.4133,8.5144,201970,0
2010-12-16,8.5694,8.7856,8.5491,8.758,409804,0
2010-12-17,8.7174,8.7912,8.6352,8.7766,402879,0
2010-12-20,8.7376,8.7635,8.507,8.5355,293241,0
2010-12-21,8.5224,8.5622,8.4867,8.5,210732,0
2010-12-22,8.4867,8.6197,8.4867,8.5819,146530,0
2010-12-23,8.5284,8.5819,8.5284,8.5415,136806,0
2010-12-27,8.507,8.5547,8.493,8.5547,121806,0
2010-12-28,8.5547,8.5547,8.4867,8.493,198172,0
2010-12-29,8.5829,8.5892,8.5144,8.5284,157440,0
2010-12-30,8.5422,8.61,8.5355,8.5773,120835,0
2010-12-31,8.6241,8.8044,8.6241,8.8044,127352,0
2011-01-03,8.7563,8.7635,8.6197,8.6558,135902,0
2011-01-04,8.6558,8.6774,8.5819,8.6006,151426,0
2011-01-05,8.6006,8.6406,8.5819,8.5882,103095,0
2011-01-06,8.6197,8.6558,8.5415,8.5547,126009,0
2011-01-07,8.5694,8.5882,8.5284,8.5622,103307,0
2011-01-10,8.5355,8.5491,8.4785,8.493,142667,0
2011-01-11,8.5,8.5284,8.4718,8.4867,74283,0
2011-01-12,8.4386,8.4448,8.3522,8.3725,181248,0
2011-01-13,8.3457,8.3457,8.2173,8.2711,193723,0
2011-01-14,8.2173,8.2173,7.9252,8.0411,446402,0
2011-01-18,8.0649,8.2826,8.0026,8.2482,278215,0
2011-01-19,8.2285,8.2414,8.1069,8.1382,280615,0
2011-01-20,8.0883,8.2035,8.0269,8.1897,223950,0
2011-01-21,8.2311,8.4,8.2243,8.4,245570,0
2011-01-24,8.3596,8.4785,8.3596,8.4653,189337,0
2011-01-25,8.5224,8.5224,8.4261,8.4718,187732,0
2011-01-26,8.4867,8.5355,8.4653,8.4867,122489,0
2011-01-27,8.5224,8.5224,8.4261,8.4718,150254,0
2011-01-28,8.4519,8.4867,8.4325,8.4718,169061,0
2011-01-31,8.4894,8.5763,8.4894,8.5481,98211,0
2011-02-01,8.4867,8.5415,8.4867,8.5,111948,0
2011-02-02,8.4867,8.5224,8.4718,8.5224,101381,0
2011-02-03,8.5882,8.5882,8.5224,8.5284,103608,0
2011-02-04,8.4519,8.4718,8.3795,8.3866,97201,0
2011-02-07,8.4203,8.459,8.3926,8.4203,126784,0
2011-02-08,8.4448,8.5547,8.4386,8.5415,89937,0
2011-02-09,8.5,8.5415,8.4718,8.493,82458,0
2011-02-10,8.5347,8.5694,8.4857,8.5491,69427,0
2011-02-11,8.5491,8.6279,8.5491,8.608,82019,0
2011-02-14,8.5547,8.5622,8.5144,8.5355,69549,0
2011-02-15,8.5355,8.5415,8.4867,8.493,54092,0
2011-02-16,8.5819,8.6352,8.5547,8.6279,92461,0
2011-02-18,8.6414,8.6558,8.5882,8.6006,110272,0
2011-02-22,8.5819,8.6006,8.4991,8.507,117530,0
2011-02-23,8.5284,8.5945,8.5284,8.5763,73217,0
2011-02-24,8.6135,8.6485,8.5882,8.6207,96662,0
2011-02-25,8.6352,8.6774,8.6006,8.6135,84030,0
2011-02-28,8.5829,8.6233,8.5555,8.5961,82154,0
2011-03-01,8.5863,8.5978,8.5529,8.5668,97190,0
2011-03-02,8.5734,8.6116,8.5593,8.5734,118588,0
2011-03-03,8.5593,8.5863,8.5593,8.5593,186686,0
2011-03-04,8.5547,8.6207,8.5547,8.6006,116401,0
2011-03-07,8.5945,8.6352,8.5945,8.6207,84054,0
2011-03-08,8.6279,8.6912,8.6006,8.6912,219394,0
2011-03-09,8.6705,8.7449,8.6705,8.7305,129124,0
2011-03-10,8.7114,8.7431,8.6757,8.7431,90357,0
2011-03-11,8.7386,8.8204,8.7183,8.8136,132069,0
2011-03-14,8.8204,8.8682,8.8204,8.8387,180937,0
2011-03-15,8.7784,8.8387,8.7305,8.8275,139540,0
2011-03-16,8.8275,8.8877,8.8275,8.8331,323576,0
2011-03-17,8.8331,8.8682,8.8127,8.8682,150350,0
2011-03-18,8.9007,8.9007,8.8127,8.8387,225539,0
2011-03-21,8.8682,8.8791,8.8331,8.8791,132929,0
2011-03-22,8.8737,8.8737,8.8387,8.8737,82600,0
2011-03-23,8.8544,8.9628,8.8387,8.9007,122351,0
2011-03-24,8.9133,8.9133,8.8877,8.9067,190933,0
2011-03-25,8.9348,8.9471,8.9007,8.9124,60285,0
2011-03-28,8.9628,9.0391,8.9283,9.0262,136644,0
2011-03-29,9.0391,9.0526,8.9283,8.9348,87792,0
2011-03-30,8.9628,8.9698,8.9348,8.9471,51950,0
2011-03-31,8.9766,8.984,8.9536,8.9698,54911,0
2011-04-01,8.9907,9.046,8.9628,9.0115,53514,0
2011-04-04,8.9766,8.9907,8.9283,8.9283,45373,0
2011-04-05,8.9247,8.9957,8.9247,8.9668,62694,0
2011-04-06,8.9698,9.0115,8.9546,8.9976,75608,0
2011-04-07,8.9879,9.0431,8.9668,8.9813,58965,0
2011-04-08,8.9957,8.9957,8.9394,8.9517,46779,0
2011-04-11,8.9201,8.9471,8.8682,8.8737,84555,0
2011-04-12,8.8944,8.8944,8.8127,8.8534,78199,0
2011-04-13,8.8534,8.8737,8.7699,8.7699,91563,0
2011-04-14,8.7563,8.7989,8.7563,8.7838,45346,0
2011-04-15,8.78,8.8303,8.78,8.8165,44608,0
2011-04-18,8.8303,8.8915,8.7952,8.8915,73896,0
2011-04-19,8.8971,8.9517,8.8648,8.9321,60095,0
2011-04-20,8.9517,8.9879,8.9321,8.9879,48344,0
2011-04-21,9.0022,9.0242,8.9813,9.0022,47691,0
2011-04-25,9.0115,9.0534,9.005,9.0391,57557,0
2011-04-26,9.0242,9.0372,9.0022,9.0088,118555,0
2011-04-27,9.0088,9.0372,8.974,8.974,71288,0
2011-04-28,8.9813,9.0165,8.9668,9.0165,41275,0
2011-04-29,9.0022,9.0658,9.0022,9.0658,45339,0
2011-05-02,9.0751,9.1203,9.0707,9.0894,80439,0
2011-05-03,9.0808,9.123,9.0741,9.1086,84568,0
2011-05-04,9.1308,9.1308,9.062,9.0894,81772,0
2011-05-05,9.0808,9.1174,9.0741,9.1019,78010,0
2011-05-06,9.126,9.147,9.097,9.126,42498,0
2011-05-09,9.147,9.1537,9.1115,9.1537,36573,0
2011-05-10,9.1308,9.1603,9.126,9.126,37384,0
2011-05-11,9.1517,9.1652,9.1289,9.1452,50309,0
2011-05-12,9.1603,9.1738,9.1203,9.1203,48760,0
2011-05-13,9.1452,9.1517,9.0942,9.1086,54512,0
2011-05-16,9.1308,9.1537,9.1308,9.1395,20067,0
2011-05-17,9.1395,9.1537,9.1115,9.1395,48166,0
2011-05-18,9.1203,9.1603,9.1037,9.126,204226,0
2011-05-19,9.1537,9.1603,9.1115,9.126,70328,0
2011-05-20,9.1583,9.1718,9.1366,9.1652,63201,0
2011-05-23,9.1662,9.2091,9.1537,9.2091,81400,0
2011-05-24,9.1758,9.2208,9.1758,9.1844,78375,0
2011-05-25,9.1844,9.2285,9.1844,9.2139,83240,0
2011-05-26,9.2208,9.2342,9.0343,9.1652,297581,0
2011-05-27,9.1758,9.2072,9.1517,9.1652,42488,0
2011-05-31,9.1699,9.2208,9.1507,9.1699,79431,0
2011-06-01,9.2208,9.2342,9.1758,9.1758,72766,0
2011-06-02,9.1652,9.1918,9.1652,9.1844,41770,0
2011-06-03,9.1918,9.2763,9.1918,9.2763,63326,0
2011-06-06,9.2285,9.3392,9.2285,9.2973,59105,0
2011-06-07,9.3451,9.3892,9.3296,9.3686,53209,0
2011-06-08,9.3824,9.4323,9.3617,9.3892,67636,0
2011-06-09,9.3745,9.3824,9.3491,9.3491,50763,0
2011-06-10,9.3323,9.3646,9.2537,9.283,64635,0
2011-06-13,9.2908,9.3188,9.2285,9.2285,48870,0
2011-06-14,9.2595,9.2685,9.1844,9.2139,73696,0
2011-06-15,9.1844,9.2139,9.0678,9.123,98226,0
2011-06-16,9.1404,9.211,9.1203,9.1796,63484,0
2011-06-17,9.211,9.2576,9.211,9.2314,58015,0
2011-06-20,9.2595,9.2685,9.2285,9.2685,68573,0
2011-06-21,9.283,9.3765,9.283,9.3646,71383,0
2011-06-22,9.3892,9.4186,9.3824,9.3892,40112,0
2011-06-23,9.3979,9.4841,9.3892,9.4127,104599,0
2011-06-24,9.4481,9.505,9.4186,9.4621,62252,0
2011-06-27,9.497,9.505,9.3686,9.3745,92374,0
2011-06-28,9.4186,9.4266,9.3362,9.3824,78967,0
2011-06-29,9.4038,9.4323,9.3745,9.4127,61578,0
2011-06-30,9.3883,9.4266,9.2595,9.282,81781,0
2011-07-01,9.314,9.353,9.2928,9.353,47202,0
2011-07-05,9.3666,9.4601,9.3481,9.4601,73949,0
2011-07-06,9.4791,9.4791,9.4147,9.4791,31650,0
2011-07-07,9.4681,9.503,9.4382,9.4601,34941,0
2011-07-08,9.4531,9.495,9.4236,9.4761,19303,0
2011-07-11,9.4771,9.4841,9.4402,9.4402,39407,0
2011-07-12,9.4451,9.4681,9.4098,9.4451,49640,0
2011-07-13,9.4621,9.4841,9.4402,9.4402,42356,0
2011-07-14,9.4711,9.497,9.4186,9.4266,61059,0
2011-07-15,9.4601,9.4601,9.306,9.3412,88707,0
2011-07-18,9.3023,9.3296,9.3023,9.3218,73099,0
2011-07-19,9.31,9.3569,9.31,9.3461,40861,0
2011-07-20,9.3617,9.3979,9.356,9.3824,50443,0
2011-07-21,9.3824,9.4561,9.3824,9.4561,79023,0
2011-07-22,9.4601,9.534,9.4451,9.529,55357,0
2011-07-25,9.511,9.524,9.4711,9.4901,75655,0
2011-07-26,9.4861,9.521,9.4791,9.493,49147,0
2011-07-27,9.4901,9.4901,9.3362,9.3362,106196,0
2011-07-28,9.3843,9.3922,9.3228,9.3765,135214,0
2011-07-29,9.3745,9.3745,9.285,9.3003,66201,0
2011-08-01,9.353,9.4167,9.3412,9.4098,56081,0
2011-08-02,9.4461,9.536,9.4246,9.524,76525,0
2011-08-03,9.4881,9.595,9.4811,9.556,89260,0
2011-08-04,9.593,9.626,9.4353,9.4651,77089,0
2011-08-05,9.495,9.503,9.1708,9.3412,86130,0
2011-08-08,9.0735,9.123,8.7572,8.8348,256394,0
2011-08-09,8.8006,9.0855,8.7305,9.0735,102489,0
2011-08-10,8.9394,9.2773,8.9394,9.2773,85276,0
2011-08-11,9.306,9.314,9.2411,9.306,73291,0
2011-08-12,9.2694,9.3412,9.2607,9.306,79275,0
2011-08-15,9.353,9.3726,9.2928,9.353,65311,0
2011-08-16,9.3481,9.4167,9.3267,9.3666,84573,0
2011-08-17,9.4167,9.4451,9.3795,9.4098,36609,0
2011-08-18,9.4167,9.4305,9.2694,9.4018,105509,0
2011-08-19,9.31,9.3637,9.2954,9.3178,61053,0
2011-08-22,9.3795,9.4236,9.353,9.3863,80168,0
2011-08-23,9.4382,9.4881,9.3952,9.4761,73848,0
2011-08-24,9.509,9.529,9.4305,9.4451,47413,0
2011-08-25,9.4881,9.523,9.4601,9.4881,51496,0
2011-08-26,9.4651,9.527,9.4651,9.507,93977,0
2011-08-29,9.516,9.548,9.4681,9.548,62380,0
2011-08-30,9.527,9.562,9.514,9.527,39202,0
2011-08-31,9.595,9.627,9.595,9.627,37477,0
2011-09-01,9.626,9.638,9.601,9.607,64599,0
2011-09-02,9.603,9.635,9.493,9.556,58172,0
2011-09-06,9.4761,9.55,9.4611,9.518,80437,0
2011-09-07,9.577,9.615,9.521,9.608,64150,0
2011-09-08,9.589,9.628,9.582,9.624,49904,0
2011-09-09,9.607,9.638,9.562,9.632,59115,0
2011-09-12,9.638,9.707,9.62,9.707,79555,0
2011-09-13,9.707,9.778,9.707,9.778,89285,0
2011-09-14,9.778,9.796,9.754,9.789,52287,0
2011-09-15,9.771,9.789,9.666,9.762,86514,0
2011-09-16,9.788,9.846,9.736,9.751,62948,0
2011-09-19,9.771,9.859,9.762,9.833,70351,0
2011-09-20,9.789,9.859,9.789,9.859,80069,0
2011-09-21,9.865,9.957,9.833,9.943,102881,0
2011-09-22,9.913,9.951,9.871,9.935,74793,0
2011-09-23,9.956,10.064,9.925,9.986,152750,0
2011-09-26,9.957,10.021,9.957,10.015,50780,0
2011-09-27,10.033,10.075,10.027,10.048,65477,0
2011-09-28,10.09,10.09,10.009,10.009,97826,0
2011-09-29,10.021,10.082,9.986,9.995,66798,0
2011-09-30,10.07,10.096,10.006,10.006,59583,0
2011-10-03,10.009,10.09,10.009,10.056,56020,0
2011-10-04,10.046,10.046,9.756,9.829,143848,0
2011-10-05,9.85,9.874,9.792,9.792,77216,0
2011-10-06,9.792,9.813,9.615,9.647,77669,0
2011-10-07,9.65,9.686,9.518,9.573,68054,0
2011-10-10,9.597,9.671,9.582,9.605,61461,0
2011-10-11,9.611,9.636,9.566,9.582,66515,0
2011-10-12,9.643,9.643,9.559,9.618,63932,0
2011-10-13,9.624,9.736,9.573,9.712,59912,0
2011-10-14,9.799,9.822,9.74,9.804,80736,0
2011-10-17,9.863,9.912,9.705,9.728,82245,0
2011-10-18,9.699,9.743,9.68,9.686,35654,0
2011-10-19,9.712,9.736,9.705,9.705,67571,0
2011-10-20,9.743,9.751,9.719,9.751,40531,0
2011-10-21,9.813,9.863,9.778,9.863,57771,0
2011-10-24,9.863,9.863,9.781,9.831,92106,0
2011-10-25,9.788,9.816,9.776,9.807,45475,0
2011-10-26,9.829,9.829,9.792,9.829,38595,0
2011-10-27,9.844,9.863,9.813,9.844,53361,0
2011-10-28,9.844,9.856,9.799,9.813,41358,0
2011-10-31,9.838,9.889,9.838,9.863,35053,0
2011-11-01,9.864,9.927,9.864,9.927,64810,0
2011-11-02,9.923,9.931,9.856,9.893,55798,0
2011-11-03,9.913,9.92,9.871,9.905,63613,0
2011-11-04,9.897,9.928,9.853,9.897,37552,0
2011-11-07,9.931,9.978,9.874,9.887,63964,0
2011-11-08,9.909,9.97,9.887,9.909,52671,0
2011-11-09,9.927,9.966,9.858,9.966,71920,0
2011-11-10,9.943,9.966,9.913,9.952,35275,0
2011-11-11,9.97,9.978,9.948,9.978,34524,0
2011-11-14,10.013,10.081,10.001,10.081,74117,0
2011-11-15,10.09,10.104,10.026,10.046,54688,0
2011-11-16,10.055,10.07,9.984,9.984,48111,0
2011-11-17,9.88,9.923,9.837,9.874,290718,0
2011-11-18,9.943,10.034,9.92,10.004,75503,0
2011-11-21,10.02,10.046,10.001,10.013,45264,0
2011-11-22,10.038,10.07,10.013,10.07,65448,0
2011-11-23,10.09,10.112,10.07,10.081,67710,0
2011-11-25,10.1,10.186,10.1,10.175,56238,0
2011-11-28,10.204,10.259,10.204,10.238,67078,0
2011-11-29,10.25,10.28,10.229,10.243,45108,0
2011-11-30,10.282,10.289,10.207,10.222,85140,0
2011-12-01,10.265,10.325,10.216,10.216,60183,0
2011-12-02,10.317,10.317,10.28,10.302,38524,0
2011-12-05,10.333,10.333,10.294,10.333,46467,0
2011-12-06,10.306,10.363,10.306,10.33,39060,0
2011-12-07,10.377,10.421,10.355,10.4,67151,0
2011-12-08,10.435,10.435,10.37,10.37,69235,0
2011-12-09,10.38,10.439,10.366,10.402,58014,0
2011-12-12,10.446,10.446,10.388,10.41,57754,0
2011-12-13,10.446,10.459,10.424,10.459,71389,0
2011-12-14,10.459,10.495,10.446,10.452,120392,0
2011-12-15,10.488,10.495,10.373,10.395,60465,0
2011-12-16,10.443,10.477,10.4,10.463,81012,0
2011-12-19,10.488,10.495,10.459,10.495,85131,0
2011-12-20,10.488,10.495,10.452,10.48,56326,0
2011-12-21,10.495,10.52,10.466,10.516,45446,0
2011-12-22,10.52,10.599,10.495,10.495,111343,0
2011-12-23,10.506,10.534,10.421,10.463,81444,0
2011-12-27,10.502,10.529,10.466,10.502,85621,0
2011-12-28,10.536,10.618,10.516,10.618,49577,0
2011-12-29,10.583,10.618,10.544,10.61,87889,0
2011-12-30,10.604,10.653,10.562,10.588,112681,0
2012-01-03,10.618,10.618,10.529,10.529,63350,0
2012-01-04,10.506,10.704,10.506,10.679,93054,0
2012-01-05,10.623,10.704,10.623,10.679,63981,0
2012-01-06,10.667,10.687,10.66,10.673,66061,0
2012-01-09,10.687,10.704,10.667,10.704,65855,0
2012-01-10,10.704,10.72,10.667,10.704,70022,0
2012-01-11,10.731,10.731,10.494,10.574,91121,0
2012-01-12,10.654,10.669,10.599,10.605,58525,0
2012-01-13,10.663,10.683,10.618,10.625,57575,0
2012-01-17,10.75,10.773,10.672,10.694,146526,0
2012-01-18,10.728,10.728,10.66,10.679,68043,0
2012-01-19,10.728,10.788,10.694,10.758,115763,0
2012-01-20,10.792,10.872,10.777,10.856,176585,0
2012-01-23,10.889,10.959,10.868,10.91,152591,0
2012-01-24,10.929,10.929,10.864,10.879,88949,0
2012-01-25,10.912,10.936,10.891,10.936,93088,0
2012-01-26,10.97,11.082,10.97,11.082,77137,0
2012-01-27,11.121,11.157,11.109,11.157,94627,0
2012-01-30,11.157,11.249,11.157,11.213,91204,0
2012-01-31,11.239,11.247,11.168,11.192,102337,0
2012-02-01,11.241,11.256,11.109,11.115,87627,0
2012-02-02,11.164,11.164,11.038,11.046,78571,0
2012-02-03,11.109,11.109,10.97,10.97,81280,0
2012-02-06,10.994,10.994,10.856,10.942,120641,0
2012-02-07,10.976,11.027,10.926,11.007,96928,0
2012-02-08,11.035,11.079,10.976,11.072,134788,0
2012-02-09,11.113,11.149,10.991,10.991,101317,0
2012-02-10,11.014,11.046,10.921,10.921,116261,0
2012-02-13,11.01,11.014,10.929,10.929,86648,0
2012-02-14,10.957,10.97,10.827,10.849,106500,0
2012-02-15,10.879,10.912,10.821,10.836,91543,0
2012-02-16,10.843,10.856,10.625,10.625,139704,0
2012-02-17,10.587,10.743,10.459,10.712,148740,0
2012-02-21,10.77,10.856,10.739,10.806,122229,0
2012-02-22,10.853,10.861,10.773,10.847,91181,0
2012-02-23,10.814,10.856,10.784,10.856,114244,0
2012-02-24,10.853,10.932,10.847,10.932,71386,0
2012-02-27,10.979,11.068,10.97,11.068,97122,0
2012-02-28,11.113,11.202,11.066,11.072,132149,0
2012-02-29,11.134,11.147,11.075,11.11,55985,0
2012-03-01,11.149,11.202,11.103,11.143,90153,0
2012-03-02,11.17,11.255,11.102,11.217,68810,0
2012-03-05,11.255,11.255,11.135,11.171,64612,0
2012-03-06,11.185,11.194,11.107,11.113,66850,0
2012-03-07,11.142,11.156,11.086,11.094,43210,0
2012-03-08,11.102,11.156,11.086,11.107,60103,0
2012-03-09,11.202,11.202,11.087,11.094,83383,0
2012-03-12,11.094,11.163,11.087,11.157,48042,0
2012-03-13,11.211,11.211,11.127,11.149,55676,0
2012-03-14,11.163,11.185,10.917,10.926,124840,0
2012-03-15,10.91,10.926,10.481,10.546,186787,0
2012-03-16,10.624,10.632,10.142,10.294,247188,0
2012-03-19,10.292,10.594,10.22,10.489,156530,0
2012-03-20,10.459,10.629,10.459,10.621,81812,0
2012-03-21,10.649,10.699,10.642,10.699,70193,0
2012-03-22,10.803,10.876,10.704,10.75,160501,0
2012-03-23,10.716,10.792,10.646,10.646,108690,0
2012-03-26,10.642,10.679,10.523,10.523,105276,0
2012-03-27,10.513,10.632,10.455,10.618,64449,0
2012-03-28,10.676,10.822,10.676,10.815,78114,0
2012-03-29,10.822,10.867,10.771,10.771,81215,0
2012-03-30,10.786,10.839,10.762,10.771,56163,0
2012-04-02,10.762,10.893,10.762,10.88,58578,0
2012-04-03,10.841,10.936,10.834,10.936,55963,0
2012-04-04,10.891,10.912,10.834,10.891,67850,0
2012-04-05,10.855,10.879,10.745,10.745,32222,0
2012-04-09,10.724,10.867,10.724,10.867,62591,0
2012-04-10,10.837,10.909,10.837,10.909,63628,0
2012-04-11,10.867,10.93,10.822,10.9,50058,0
2012-04-12,10.915,10.945,10.807,10.822,71524,0
2012-04-13,10.851,10.9,10.792,10.9,42246,0
2012-04-16,10.9,10.945,10.859,10.924,43631,0
2012-04-17,10.91,10.939,10.867,10.916,38722,0
2012-04-18,10.938,10.982,10.938,10.982,23291,0
2012-04-19,10.952,11.107,10.952,11.107,51084,0
2012-04-20,11.134,11.161,11.092,11.14,54054,0
2012-04-23,11.135,11.135,11.102,11.118,60137,0
2012-04-24,11.113,11.126,11.086,11.107,53864,0
2012-04-25,11.113,11.126,11.078,11.107,52572,0
2012-04-26,11.107,11.107,11.026,11.05,87053,0
2012-04-27,11.056,11.07,11.04,11.048,56235,0
2012-04-30,11.047,11.055,11.039,11.055,54007,0
2012-05-01,11.052,11.081,11.045,11.061,67494,0
2012-05-02,11.032,11.064,11.023,11.04,69929,0
2012-05-03,11.036,11.045,11.028,11.028,46284,0
2012-05-04,11.01,11.023,10.957,10.972,59822,0
2012-05-07,10.957,10.98,10.957,10.964,67449,0
2012-05-08,10.936,10.987,10.912,10.972,111289,0
2012-05-09,10.961,11.012,10.954,11.012,67734,0
2012-05-10,11.019,11.089,11.012,11.089,74961,0
2012-05-11,11.092,11.118,11.056,11.118,60233,0
2012-05-14,11.134,11.134,11.01,11.125,94191,0
2012-05-15,11.125,11.209,11.106,11.2,88133,0
2012-05-16,11.2,11.209,11.168,11.209,65658,0
2012-05-17,11.209,11.298,11.2,11.298,111692,0
2012-05-18,11.275,11.298,11.209,11.247,76114,0
2012-05-21,11.262,11.283,11.225,11.225,61666,0
2012-05-22,11.209,11.239,11.2,11.239,54961,0
2012-05-23,11.269,11.269,11.155,11.239,100387,0
2012-05-24,11.239,11.291,11.209,11.291,35703,0
2012-05-25,11.358,11.358,11.236,11.311,52702,0
2012-05-29,11.318,11.318,11.269,11.269,66365,0
2012-05-30,11.291,11.298,11.2,11.232,63233,0
2012-05-31,11.247,11.307,11.24,11.247,50301,0
2012-06-01,11.267,11.311,11.206,11.206,74095,0
2012-06-04,11.244,11.244,11.145,11.157,88441,0
2012-06-05,11.226,11.326,11.184,11.32,98190,0
2012-06-06,11.285,11.332,11.277,11.332,61507,0
2012-06-07,11.332,11.332,11.269,11.314,73825,0
2012-06-08,11.322,11.367,11.281,11.341,56279,0
2012-06-11,11.367,11.385,11.341,11.358,55178,0
2012-06-12,11.391,11.391,11.334,11.334,50228,0
2012-06-13,11.334,11.376,11.311,11.341,58490,0
2012-06-14,11.358,11.385,11.281,11.311,68840,0
2012-06-15,11.277,11.277,11.193,11.217,108287,0
2012-06-18,11.206,11.236,11.152,11.236,89027,0
2012-06-19,11.281,11.35,11.267,11.296,100604,0
2012-06-20,11.35,11.367,11.322,11.322,73479,0
2012-06-21,11.35,11.358,11.334,11.35,64351,0
2012-06-22,11.372,11.381,11.346,11.354,67432,0
2012-06-25,11.367,11.391,11.35,11.385,56597,0
2012-06-26,11.391,11.408,11.358,11.376,121601,0
2012-06-27,11.372,11.493,11.372,11.493,161620,0
2012-06-28,11.501,11.559,11.442,11.559,93866,0
2012-06-29,11.581,11.607,11.544,11.594,100698,0
2012-07-02,11.559,11.743,11.559,11.699,198689,0
2012-07-03,11.712,11.736,11.68,11.72,128791,0
2012-07-05,11.815,11.874,11.688,11.874,183809,0
2012-07-06,11.891,11.891,11.699,11.723,154990,0
2012-07-09,11.731,11.84,11.715,11.772,116606,0
2012-07-10,11.854,11.854,11.752,11.767,88834,0
2012-07-11,11.833,11.833,11.675,11.723,82874,0
2012-07-12,11.731,11.731,11.544,11.551,73276,0
2012-07-13,11.617,11.626,11.533,11.549,76556,0
2012-07-16,11.598,11.613,11.452,11.452,89451,0
2012-07-17,11.509,11.523,11.442,11.509,78651,0
2012-07-18,11.509,11.567,11.485,11.559,70164,0
2012-07-19,11.581,11.621,11.559,11.621,50507,0
2012-07-20,11.66,11.68,11.597,11.643,42703,0
2012-07-23,11.661,11.752,11.647,11.675,118799,0
2012-07-24,11.675,11.723,11.675,11.707,81470,0
2012-07-25,11.723,11.795,11.707,11.731,69264,0
2012-07-26,11.757,11.792,11.736,11.757,40624,0
2012-07-27,11.757,11.771,11.72,11.72,46214,0
2012-07-30,11.764,11.86,11.72,11.847,90655,0
2012-07-31,11.862,11.907,11.833,11.833,80361,0
2012-08-01,11.847,11.86,11.728,11.75,70291,0
2012-08-02,11.785,11.785,11.68,11.68,50884,0
2012-08-03,11.764,11.764,11.643,11.652,60283,0
2012-08-06,11.736,11.777,11.66,11.777,50536,0
2012-08-07,11.792,11.808,11.688,11.743,59877,0
2012-08-08,11.712,11.838,11.712,11.75,78445,0
2012-08-09,11.8,11.8,11.72,11.72,64499,0
2012-08-10,11.792,11.823,11.743,11.75,57898,0
2012-08-13,11.785,11.785,11.564,11.564,101633,0
2012-08-14,11.626,11.743,11.611,11.704,55615,0
2012-08-15,11.704,11.75,11.704,11.75,133172,0
2012-08-16,11.8,11.874,11.764,11.874,161498,0
2012-08-17,11.928,11.928,11.808,11.823,105727,0
2012-08-20,11.867,11.867,11.8,11.831,85726,0
2012-08-21,11.86,11.867,11.712,11.72,125496,0
2012-08-22,11.785,11.785,11.57,11.603,117307,0
2012-08-23,11.643,11.736,11.611,11.611,79241,0
2012-08-24,11.652,11.652,11.564,11.57,99320,0
2012-08-27,11.652,11.652,11.592,11.643,108219,0
2012-08-28,11.68,11.736,11.665,11.736,81273,0
2012-08-29,11.792,11.853,11.771,11.847,110364,0
2012-08-30,11.874,11.874,11.771,11.867,82422,0
2012-08-31,11.906,11.934,11.838,11.914,84600,0
2012-09-04,11.914,11.922,11.86,11.914,94250,0
2012-09-05,11.926,11.926,11.789,11.836,93626,0
2012-09-06,11.896,11.896,11.726,11.747,107824,0
2012-09-07,11.799,11.828,11.754,11.799,85033,0
2012-09-10,11.805,11.872,11.747,11.805,82105,0
2012-09-11,11.775,11.92,11.775,11.866,60197,0
2012-09-12,11.872,11.984,11.857,11.984,92801,0
2012-09-13,11.976,11.991,11.976,11.984,59674,0
2012-09-14,12.008,12.024,11.952,12.015,86737,0
2012-09-17,12.008,12.039,11.968,12.024,143817,0
2012-09-18,12.063,12.069,11.991,12.063,82221,0
2012-09-19,12.069,12.129,12.069,12.115,69382,0
2012-09-20,12.163,12.215,12.129,12.215,85307,0
2012-09-21,12.254,12.311,12.223,12.271,88604,0
2012-09-24,12.368,12.375,12.296,12.317,100498,0
2012-09-25,12.438,12.464,12.263,12.317,135910,0
2012-09-26,12.375,12.432,12.341,12.418,129309,0
2012-09-27,12.481,12.481,12.354,12.368,118559,0
2012-09-28,12.368,12.464,12.341,12.375,107932,0
2012-10-01,12.427,12.456,12.405,12.456,86177,0
2012-10-02,12.456,12.504,12.346,12.354,106448,0
2012-10-03,12.445,12.518,12.303,12.322,129891,0
2012-10-04,12.322,12.322,12.182,12.182,101728,0
2012-10-05,12.26,12.26,12.134,12.199,78692,0
2012-10-08,12.169,12.277,12.169,12.228,101583,0
2012-10-09,12.228,12.228,11.972,11.972,76303,0
2012-10-10,12.026,12.026,11.915,11.915,81217,0
2012-10-11,11.899,12.005,11.899,11.972,78263,0
2012-10-12,12.036,12.094,11.979,11.996,46974,0
2012-10-15,12.094,12.094,11.923,11.936,63579,0
2012-10-16,12.02,12.02,11.876,11.93,134718,0
2012-10-17,11.964,11.979,11.885,11.979,39662,0
2012-10-18,12.013,12.013,11.979,12.013,74962,0
2012-10-19,12.052,12.073,11.988,11.988,94153,0
2012-10-22,12.112,12.112,11.996,12.02,82880,0
2012-10-23,12.026,12.169,12.026,12.169,77753,0
2012-10-24,12.19,12.26,12.169,12.246,53251,0
2012-10-25,12.277,12.303,12.199,12.303,109488,0
2012-10-26,12.366,12.366,12.246,12.339,40848,0
2012-10-31,12.236,12.268,12.169,12.169,64371,0
2012-11-01,12.277,12.277,12.182,12.212,85675,0
2012-11-02,12.26,12.26,11.853,11.915,147063,0
2012-11-05,11.915,11.972,11.743,11.757,88940,0
2012-11-06,11.785,11.815,11.72,11.785,58347,0
2012-11-07,11.755,11.922,11.755,11.914,59440,0
2012-11-08,11.899,12.058,11.899,12.058,38421,0
2012-11-09,12.094,12.182,11.971,12.088,101506,0
2012-11-12,12.035,12.066,11.955,11.971,53105,0
2012-11-13,11.955,12.026,11.867,11.979,80886,0
2012-11-14,11.942,11.979,11.846,11.846,76523,0
2012-11-15,11.846,11.846,11.588,11.727,147186,0
2012-11-16,11.763,11.846,11.685,11.846,93549,0
2012-11-19,11.929,12.004,11.906,11.995,53000,0
2012-11-20,11.987,12.026,11.914,11.955,58165,0
2012-11-21,12.035,12.058,11.995,12.012,58558,0
2012-11-23,12.058,12.066,12.026,12.066,37276,0
2012-11-26,12.058,12.094,11.963,12.012,110672,0
2012-11-27,12.081,12.088,12.012,12.088,74254,0
2012-11-28,12.088,12.118,12.051,12.111,87369,0
2012-11-29,12.127,12.14,12.066,12.134,69930,0
2012-11-30,12.191,12.191,12.118,12.147,108800,0
2012-12-03,12.199,12.229,12.094,12.118,113443,0
2012-12-04,12.14,12.147,12.035,12.073,117314,0
2012-12-05,12.189,12.189,12.071,12.16,103436,0
2012-12-06,12.182,12.211,12.145,12.211,111769,0
2012-12-07,12.204,12.204,12.032,12.175,113985,0
2012-12-10,12.204,12.211,12.101,12.152,108849,0
2012-12-11,12.152,12.152,12.009,12.101,125058,0
2012-12-12,12.133,12.204,12.101,12.145,168413,0
2012-12-13,12.145,12.152,12.025,12.08,188756,0
2012-12-14,12.032,12.05,11.919,11.953,173000,0
2012-12-17,11.976,11.976,11.773,11.834,117042,0
2012-12-18,11.788,11.88,11.73,11.818,121123,0
2012-12-19,11.865,12.093,11.803,11.856,124046,0
2012-12-20,11.976,11.992,11.803,11.856,105001,0
2012-12-21,11.856,12.032,11.826,11.976,162787,0
2012-12-24,12.064,12.08,11.939,12.08,107688,0
2012-12-26,12.145,12.145,11.896,11.919,103989,0
2012-12-27,11.96,11.96,11.66,11.68,190230,0
2012-12-28,11.88,11.88,11.61,11.88,118010,0
2012-12-31,11.751,11.826,11.634,11.826,200506,0
2013-01-02,11.903,12.086,11.888,12.064,141161,0
2013-01-03,12.197,12.245,12.093,12.182,149387,0
2013-01-04,12.245,12.331,12.182,12.316,104357,0
2013-01-07,12.381,12.464,12.339,12.431,211780,0
2013-01-08,12.473,12.551,12.381,12.543,99957,0
2013-01-09,12.543,12.587,12.521,12.551,116410,0
2013-01-10,12.61,12.61,12.417,12.504,145778,0
2013-01-11,12.61,12.639,12.497,12.624,156270,0
2013-01-14,12.624,12.671,12.551,12.617,113257,0
2013-01-15,12.551,12.596,12.404,12.456,95009,0
2013-01-16,12.513,12.513,12.345,12.381,81898,0
2013-01-17,12.431,12.754,12.359,12.754,84654,0
2013-01-18,12.685,12.861,12.572,12.799,193303,0
2013-01-22,12.778,12.778,12.464,12.513,140165,0
2013-01-23,12.632,12.632,12.323,12.359,221155,0
2013-01-24,12.396,12.396,12.316,12.374,84844,0
2013-01-25,12.426,12.671,12.359,12.61,130530,0
2013-01-28,12.655,12.655,12.381,12.596,119276,0
2013-01-29,12.504,12.572,12.316,12.366,125962,0
2013-01-30,12.404,12.404,12.284,12.294,78180,0
2013-01-31,12.323,12.323,12.189,12.197,70256,0
2013-02-01,12.311,12.316,12.139,12.145,111261,0
2013-02-04,12.133,12.16,12.133,12.133,83933,0
2013-02-05,12.167,12.259,12.133,12.167,79533,0
2013-02-06,12.225,12.225,12.137,12.172,33142,0
2013-02-07,12.18,12.195,12.137,12.18,39688,0
2013-02-08,12.172,12.172,12.137,12.151,37083,0
2013-02-11,12.143,12.158,12.091,12.116,37329,0
2013-02-12,12.143,12.143,12.029,12.062,68447,0
2013-02-13,12.085,12.085,11.915,11.945,65869,0
2013-02-14,11.956,11.956,11.777,11.848,123094,0
2013-02-15,11.899,11.899,11.692,11.763,119943,0
2013-02-19,11.763,11.77,11.668,11.684,111470,0
2013-02-20,11.717,11.748,11.638,11.717,117891,0
2013-02-21,11.717,11.814,11.692,11.784,49936,0
2013-02-22,11.831,11.831,11.709,11.755,53999,0
2013-02-25,11.748,11.755,11.587,11.593,85122,0
2013-02-26,11.593,11.692,11.534,11.638,103136,0
2013-02-27,11.62,11.677,11.572,11.662,117617,0
2013-02-28,11.638,11.734,11.598,11.734,99493,0
2013-03-01,11.677,11.727,11.542,11.702,64284,0
2013-03-04,11.692,11.692,11.606,11.613,71414,0
2013-03-05,11.655,11.655,11.542,11.542,110641,0
2013-03-06,11.574,11.65,11.551,11.594,74582,0
2013-03-07,11.609,11.609,11.544,11.574,85770,0
2013-03-08,11.536,11.536,11.338,11.522,173703,0
2013-03-11,11.507,11.507,11.298,11.338,201571,0
2013-03-12,11.306,11.314,11.148,11.283,289565,0
2013-03-13,11.245,11.269,11.111,11.171,179830,0
2013-03-14,11.125,11.148,10.951,11.028,398806,0
2013-03-15,10.883,11.018,10.783,11.011,436743,0
2013-03-18,10.92,11.236,10.821,11.236,259971,0
2013-03-19,11.269,11.314,11.135,11.291,198017,0
2013-03-20,11.319,11.482,11.319,11.474,142443,0
2013-03-21,11.424,11.559,11.407,11.559,204272,0
2013-03-22,11.514,11.594,11.499,11.594,108806,0
2013-03-25,11.609,11.609,11.522,11.582,94263,0
2013-03-26,11.574,11.632,11.527,11.574,72740,0
2013-03-27,11.568,11.658,11.559,11.641,61956,0
2013-03-28,11.68,11.704,11.594,11.594,62685,0
2013-04-01,11.664,11.68,11.601,11.658,54199,0
2013-04-02,11.65,11.65,11.499,11.499,184806,0
2013-04-03,11.458,11.538,11.408,11.51,162609,0
2013-04-04,11.569,11.636,11.53,11.618,148447,0
2013-04-05,11.725,11.869,11.645,11.869,187507,0
2013-04-08,11.869,11.869,11.707,11.734,79949,0
2013-04-09,11.717,11.77,11.717,11.763,63934,0
2013-04-10,11.69,11.799,11.66,11.799,84507,0
2013-04-11,11.831,11.861,11.734,11.763,70124,0
2013-04-12,11.814,11.838,11.776,11.831,70979,0
2013-04-15,11.848,11.853,11.741,11.814,47932,0
2013-04-16,11.831,11.838,11.7,11.763,79001,0
2013-04-17,11.799,11.869,11.799,11.853,65426,0
2013-04-18,11.853,11.892,11.853,11.892,53595,0
2013-04-19,11.909,11.946,11.876,11.909,41359,0
2013-04-22,11.938,11.951,11.886,11.951,55817,0
2013-04-23,11.983,12,11.951,11.983,78527,0
2013-04-24,12.008,12.024,11.916,11.938,65226,0
2013-04-25,11.958,12,11.946,11.99,56816,0
2013-04-26,11.99,12,11.958,12,76488,0
2013-04-29,11.983,11.983,11.958,11.958,54314,0
2013-04-30,11.983,12,11.958,11.974,46757,0
2013-05-01,12.018,12.034,11.96,11.96,91045,0
2013-05-02,11.977,12.018,11.953,11.953,71044,0
2013-05-03,11.96,11.969,11.911,11.919,59415,0
2013-05-06,11.887,11.953,11.887,11.887,48889,0
2013-05-07,11.894,11.969,11.878,11.96,47966,0
2013-05-08,11.96,11.986,11.939,11.977,47193,0
2013-05-09,11.953,11.969,11.863,11.863,64832,0
2013-05-10,11.87,11.87,11.801,11.801,91050,0
2013-05-13,11.785,11.801,11.661,11.692,92013,0
2013-05-14,11.701,11.742,11.653,11.667,76989,0
2013-05-15,11.667,11.692,11.577,11.577,110004,0
2013-05-16,11.628,11.676,11.577,11.646,79709,0
2013-05-17,11.667,11.683,11.628,11.636,58306,0
2013-05-20,11.676,11.717,11.646,11.717,77236,0
2013-05-21,11.717,11.717,11.592,11.628,111417,0
2013-05-22,11.653,11.653,11.592,11.628,46293,0
2013-05-23,11.569,11.636,11.554,11.592,81849,0
2013-05-24,11.569,11.569,11.517,11.547,70251,0
2013-05-28,11.562,11.562,11.385,11.408,103877,0
2013-05-29,11.366,11.366,11.117,11.179,140086,0
2013-05-30,11.117,11.204,11.089,11.117,128129,0
2013-05-31,11.116,11.155,10.894,10.928,180973,0
2013-06-03,10.892,10.979,10.786,10.809,169442,0
2013-06-04,10.809,10.855,10.577,10.848,334072,0
2013-06-05,10.803,10.957,10.772,10.957,99508,0
2013-06-06,10.935,11.101,10.919,11.101,104545,0
2013-06-07,11.084,11.093,10.982,11.012,91009,0
2013-06-10,11.012,11.012,10.795,10.803,83315,0
2013-06-11,10.739,10.739,10.587,10.609,182385,0
2013-06-12,10.544,10.544,10.381,10.446,218254,0
2013-06-13,10.336,10.595,10.336,10.56,197602,0
2013-06-14,10.519,10.686,10.506,10.632,120226,0
2013-06-17,10.731,10.731,10.56,10.604,81104,0
2013-06-18,10.609,10.609,10.468,10.491,101543,0
2013-06-19,10.459,10.552,10.459,10.491,130271,0
2013-06-20,10.414,10.452,10.33,10.381,173079,0
2013-06-21,10.422,10.437,10.273,10.287,153313,0
2013-06-24,10.186,10.186,9.847,10.077,310104,0
2013-06-25,10.116,10.116,9.894,10.055,141638,0
2013-06-26,10.084,10.429,10.084,10.366,205891,0
2013-06-27,10.437,10.536,10.374,10.506,109281,0
2013-06-28,10.732,10.765,10.594,10.732,105742,0
2013-07-01,10.475,10.587,10.468,10.544,172748,0
2013-07-02,10.513,10.552,10.437,10.452,77757,0
2013-07-03,10.423,10.455,10.227,10.249,178006,0
2013-07-05,10.187,10.187,10.009,10.077,118783,0
2013-07-08,10.227,10.257,10.142,10.18,167271,0
2013-07-09,10.187,10.203,10.085,10.132,209361,0
2013-07-10,10.093,10.132,10.036,10.055,105840,0
2013-07-11,10.125,10.21,10.085,10.159,114443,0
2013-07-12,10.174,10.227,10.064,10.077,128748,0
2013-07-15,10.064,10.077,10.017,10.017,144319,0
2013-07-16,10.024,10.085,9.969,10.017,198221,0
2013-07-17,10.071,10.274,10.055,10.274,241286,0
2013-07-18,10.265,10.332,10.18,10.219,106430,0
2013-07-19,10.227,10.227,10.093,10.117,105202,0
2013-07-22,10.117,10.117,9.935,10.031,184533,0
2013-07-23,10.024,10.125,10.009,10.101,79787,0
2013-07-24,10.055,10.055,9.927,9.935,126966,0
2013-07-25,9.893,10.055,9.796,10.031,253333,0
2013-07-26,9.935,10.055,9.927,9.985,108336,0
2013-07-29,9.927,10.009,9.927,9.995,72972,0
2013-07-30,9.961,10.031,9.961,9.978,122648,0
2013-07-31,9.919,9.985,9.853,9.985,138486,0
2013-08-01,9.919,10.031,9.919,9.945,98233,0
2013-08-02,9.912,9.969,9.879,9.969,77253,0
2013-08-05,9.893,9.945,9.872,9.912,101586,0
2013-08-06,9.912,9.912,9.822,9.822,65822,0
2013-08-07,9.799,9.848,9.725,9.786,111321,0
2013-08-08,9.778,9.815,9.734,9.743,156151,0
2013-08-09,9.751,9.848,9.725,9.825,177176,0
2013-08-12,9.799,9.874,9.761,9.848,151339,0
2013-08-13,9.791,9.825,9.734,9.734,108014,0
2013-08-14,9.662,9.743,9.647,9.647,166287,0
2013-08-15,9.543,9.587,9.523,9.536,169322,0
2013-08-16,9.4771,9.523,9.4196,9.4196,213706,0
2013-08-19,9.4196,9.4841,9.356,9.4691,225569,0
2013-08-20,9.4841,9.605,9.4442,9.595,228643,0
2013-08-21,9.569,9.647,9.543,9.626,181612,0
2013-08-22,9.654,9.791,9.639,9.778,155994,0
2013-08-23,9.701,9.791,9.67,9.734,200150,0
2013-08-26,9.708,9.761,9.708,9.725,186188,0
2013-08-27,9.654,9.734,9.639,9.716,151558,0
2013-08-28,9.716,9.743,9.662,9.68,104140,0
2013-08-29,9.67,9.67,9.569,9.647,176670,0
2013-08-30,9.871,9.871,9.807,9.857,93491,0
2013-09-03,9.634,9.65,9.57,9.65,103350,0
2013-09-04,9.62,9.683,9.589,9.673,181818,0
2013-09-05,9.62,9.657,9.563,9.597,189054,0
2013-09-06,9.597,9.613,9.531,9.538,165545,0
2013-09-09,9.57,9.62,9.545,9.62,90404,0
2013-09-10,9.597,9.613,9.563,9.57,101033,0
2013-09-11,9.563,9.57,9.531,9.538,132090,0
2013-09-12,9.538,9.57,9.509,9.524,143505,0
2013-09-13,9.501,9.613,9.501,9.58,253667,0
2013-09-16,9.65,9.71,9.634,9.65,201235,0
2013-09-17,9.69,9.802,9.673,9.794,132070,0
2013-09-18,9.802,10.009,9.737,9.995,295642,0
2013-09-19,10.009,10.071,9.935,10.056,261756,0
2013-09-20,10.037,10.111,9.944,10.093,219925,0
2013-09-23,10.093,10.16,10.056,10.102,157605,0
2013-09-24,10.143,10.167,10.071,10.167,132632,0
2013-09-25,10.196,10.213,10.176,10.189,98773,0
2013-09-26,10.222,10.251,10.206,10.237,111529,0
2013-09-27,10.213,10.259,10.196,10.251,152205,0
2013-09-30,10.458,10.482,10.435,10.482,98987,0
2013-10-01,10.222,10.251,10.213,10.251,206036,0
2013-10-02,10.094,10.253,10.094,10.231,348555,0
2013-10-03,10.207,10.231,10.145,10.153,63794,0
2013-10-04,10.176,10.192,10.072,10.072,122503,0
2013-10-07,10.048,10.094,9.935,9.944,80675,0
2013-10-08,9.944,9.97,9.878,9.952,113137,0
2013-10-09,9.961,9.986,9.918,9.944,168105,0
2013-10-10,9.952,9.961,9.878,9.926,148709,0
2013-10-11,9.944,9.996,9.886,9.961,118600,0
2013-10-14,9.986,10.018,9.97,10.003,99160,0
2013-10-15,10.018,10.057,10.003,10.057,244721,0
2013-10-16,10.066,10.17,10.038,10.153,259736,0
2013-10-17,10.153,10.375,10.153,10.359,171530,0
2013-10-18,10.4,10.486,10.368,10.417,142873,0
2013-10-21,10.424,10.486,10.383,10.455,179551,0
2013-10-22,10.471,10.517,10.391,10.407,84711,0
2013-10-23,10.503,10.533,10.471,10.494,150888,0
2013-10-24,10.471,10.503,10.407,10.424,97000,0
2013-10-25,10.479,10.479,10.417,10.432,119207,0
2013-10-28,10.417,10.479,10.417,10.44,147496,0
2013-10-29,10.432,10.486,10.432,10.471,93595,0
2013-10-30,10.462,10.471,10.391,10.391,123433,0
2013-10-31,10.582,10.582,10.45,10.507,231466,0
2013-11-01,10.313,10.313,10.176,10.216,90351,0
2013-11-04,10.253,10.253,10.153,10.176,131190,0
2013-11-05,10.176,10.28,10.153,10.28,163855,0
2013-11-06,10.298,10.339,10.201,10.218,223381,0
2013-11-07,10.172,10.265,10.129,10.163,118147,0
2013-11-08,10.122,10.122,9.987,10.031,78433,0
2013-11-11,10.08,10.114,10.031,10.08,101604,0
2013-11-12,10.105,10.105,9.878,9.887,156184,0
2013-11-13,9.926,9.953,9.864,9.935,52612,0
2013-11-14,9.911,9.997,9.901,9.978,68915,0
2013-11-15,9.961,10.031,9.945,9.997,131429,0
2013-11-18,9.978,10.004,9.97,9.978,93181,0
2013-11-19,9.97,9.97,9.945,9.953,76112,0
2013-11-20,9.919,9.987,9.911,9.926,145191,0
2013-11-21,9.945,9.987,9.911,9.961,91538,0
2013-11-22,9.987,9.987,9.926,9.935,81423,0
2013-11-25,9.97,9.97,9.935,9.935,123751,0
2013-11-26,9.935,9.97,9.919,9.919,84918,0
2013-11-27,9.919,9.953,9.887,9.887,106960,0
2013-11-29,10.053,10.053,9.99,10.021,42395,0
2013-12-02,9.911,9.945,9.878,9.911,108472,0
2013-12-03,10.008,10.084,10.008,10.062,122705,0
2013-12-04,9.955,10.008,9.948,9.981,117289,0
2013-12-05,9.99,9.99,9.92,9.955,128870,0
2013-12-06,9.981,9.981,9.829,9.86,235512,0
2013-12-09,9.829,9.846,9.755,9.765,149533,0
2013-12-10,9.765,9.853,9.765,9.853,183244,0
2013-12-11,9.86,9.865,9.795,9.865,80601,0
2013-12-12,9.829,9.865,9.82,9.846,79341,0
2013-12-13,9.846,9.872,9.811,9.829,103887,0
2013-12-16,9.829,9.913,9.829,9.913,129950,0
2013-12-17,9.972,10.083,9.872,10.053,157182,0
2013-12-18,10.021,10.125,10.021,10.1,158690,0
2013-12-19,10.206,10.28,10.168,10.262,149398,0
2013-12-20,10.238,10.345,10.238,10.296,194312,0
2013-12-23,10.296,10.538,10.296,10.53,308255,0
2013-12-24,10.572,10.572,10.467,10.482,160524,0
2013-12-26,10.45,10.458,10.369,10.369,64859,0
2013-12-27,10.345,10.369,10.296,10.296,114203,0
2013-12-30,10.272,10.345,10.262,10.296,154578,0
2013-12-31,10.378,10.378,10.084,10.168,241448,0
2014-01-02,10.093,10.19,10.084,10.183,192089,0
2014-01-03,10.133,10.222,10.07,10.222,145622,0
2014-01-06,10.159,10.294,10.159,10.251,78069,0
2014-01-07,10.383,10.424,10.311,10.375,166436,0
2014-01-08,10.42,10.42,10.331,10.345,84461,0
2014-01-09,10.401,10.41,10.345,10.36,81737,0
2014-01-10,10.42,10.435,10.369,10.386,113048,0
2014-01-13,10.41,10.444,10.36,10.369,101096,0
2014-01-14,10.401,10.401,10.369,10.369,43135,0
2014-01-15,10.401,10.426,10.394,10.426,58349,0
2014-01-16,10.435,10.435,10.386,10.42,97313,0
2014-01-17,10.45,10.52,10.42,10.467,125259,0
2014-01-21,10.499,10.538,10.45,10.467,92388,0
2014-01-22,10.444,10.553,10.444,10.538,95586,0
2014-01-23,10.563,10.614,10.563,10.6,62288,0
2014-01-24,10.637,10.637,10.553,10.572,54303,0
2014-01-27,10.621,10.686,10.52,10.53,111959,0
2014-01-28,10.507,10.582,10.507,10.52,55472,0
2014-01-29,10.563,10.591,10.52,10.53,75504,0
2014-01-30,10.546,10.563,10.53,10.53,81463,0
2014-01-31,10.53,10.613,10.499,10.547,139202,0
2014-02-03,10.572,10.63,10.563,10.563,123605,0
2014-02-04,10.621,10.621,10.514,10.52,107114,0
2014-02-05,10.533,10.54,10.484,10.484,65972,0
2014-02-06,10.508,10.523,10.476,10.508,66541,0
2014-02-07,10.523,10.575,10.508,10.523,96948,0
2014-02-10,10.575,10.649,10.566,10.585,68570,0
2014-02-11,10.608,10.624,10.54,10.575,100734,0
2014-02-12,10.603,10.603,10.523,10.548,53632,0
2014-02-13,10.548,10.585,10.533,10.585,43524,0
2014-02-14,10.566,10.608,10.548,10.608,29881,0
2014-02-18,10.633,10.673,10.594,10.667,125106,0
2014-02-19,10.667,10.69,10.616,10.624,75815,0
2014-02-20,10.633,10.64,10.566,10.594,66199,0
2014-02-21,10.633,10.673,10.603,10.603,65991,0
2014-02-24,10.608,10.633,10.585,10.608,94360,0
2014-02-25,10.633,10.64,10.575,10.608,65066,0
2014-02-26,10.64,10.658,10.616,10.624,58468,0
2014-02-27,10.667,10.667,10.624,10.658,63269,0
2014-02-28,10.657,10.673,10.624,10.673,83571,0
2014-03-03,10.667,10.697,10.649,10.667,63560,0
2014-03-04,10.703,10.754,10.69,10.754,77871,0
2014-03-05,10.782,10.823,10.764,10.823,113469,0
2014-03-06,10.84,10.84,10.704,10.721,70897,0
2014-03-07,10.704,10.712,10.533,10.618,219081,0
2014-03-10,10.642,10.773,10.642,10.756,123503,0
2014-03-11,10.739,10.764,10.669,10.704,59968,0
2014-03-12,10.73,10.848,10.73,10.84,59129,0
2014-03-13,10.797,10.855,10.797,10.84,73116,0
2014-03-14,10.864,10.864,10.773,10.773,115537,0
2014-03-17,10.831,10.848,10.773,10.797,46372,0
2014-03-18,10.797,10.815,10.764,10.782,63480,0
2014-03-19,10.782,10.831,10.691,10.756,54842,0
2014-03-20,10.773,10.773,10.609,10.642,145305,0
2014-03-21,10.691,10.797,10.691,10.773,73447,0
2014-03-24,10.84,10.953,10.797,10.929,130432,0
2014-03-25,10.91,10.944,10.873,10.929,79989,0
2014-03-26,10.903,11.027,10.903,10.986,102618,0
2014-03-27,11.027,11.077,10.986,11.027,76293,0
2014-03-28,11.054,11.077,10.929,10.961,76598,0
2014-03-31,10.995,10.995,10.888,10.888,97192,0
2014-04-01,10.873,10.92,10.864,10.88,142473,0
2014-04-02,10.906,10.998,10.799,10.842,205764,0
2014-04-03,10.939,10.939,10.842,10.898,43471,0
2014-04-04,10.891,11.021,10.891,10.972,40914,0
2014-04-07,10.923,10.963,10.891,10.939,66498,0
2014-04-08,10.972,10.972,10.923,10.93,42077,0
2014-04-09,10.923,10.947,10.891,10.891,58899,0
2014-04-10,10.875,10.93,10.875,10.883,105681,0
2014-04-11,10.898,10.939,10.867,10.867,81596,0
2014-04-14,10.875,10.891,10.834,10.842,107709,0
2014-04-15,10.867,10.947,10.867,10.939,87547,0
2014-04-16,10.956,11.081,10.923,11.049,123045,0
2014-04-17,11.081,11.081,10.981,11.021,61714,0
2014-04-21,10.989,11.111,10.989,11.098,35451,0
2014-04-22,11.137,11.222,11.128,11.195,140958,0
2014-04-23,11.231,11.304,11.195,11.255,84679,0
2014-04-24,11.296,11.304,11.238,11.304,51185,0
2014-04-25,11.358,11.439,11.326,11.412,75252,0
2014-04-28,11.468,11.468,11.339,11.387,79839,0
2014-04-29,11.358,11.378,11.264,11.326,118870,0
2014-04-30,11.313,11.378,11.313,11.378,58770,0
2014-05-01,11.395,11.458,11.387,11.439,89696,0
2014-05-02,11.449,11.449,11.378,11.431,82985,0
2014-05-05,11.477,11.486,11.404,11.418,82636,0
2014-05-06,11.424,11.503,11.412,11.503,68047,0
2014-05-07,11.522,11.546,11.471,11.546,52188,0
2014-05-08,11.506,11.562,11.506,11.562,24254,0
2014-05-09,11.546,11.554,11.522,11.554,25423,0
2014-05-12,11.562,11.571,11.537,11.562,57797,0
2014-05-13,11.571,11.571,11.514,11.528,65911,0
2014-05-14,11.562,11.562,11.488,11.488,36366,0
2014-05-15,11.506,11.522,11.442,11.471,91912,0
2014-05-16,11.514,11.514,11.461,11.488,92031,0
2014-05-19,11.522,11.537,11.488,11.514,90546,0
2014-05-20,11.514,11.528,11.471,11.528,58861,0
2014-05-21,11.528,11.593,11.528,11.593,61356,0
2014-05-22,11.587,11.653,11.571,11.653,82649,0
2014-05-23,11.625,11.653,11.6,11.653,54845,0
2014-05-27,11.625,11.653,11.609,11.644,39496,0
2014-05-28,11.653,11.77,11.653,11.711,66119,0
2014-05-29,11.703,11.73,11.66,11.66,53424,0
2014-05-30,11.693,11.738,11.653,11.66,64717,0
2014-06-02,11.721,11.744,11.66,11.703,99049,0
2014-06-03,11.703,11.711,11.609,11.609,73429,0
2014-06-04,11.669,11.669,11.454,11.481,138123,0
2014-06-05,11.472,11.516,11.42,11.463,52635,0
2014-06-06,11.472,11.53,11.408,11.435,67049,0
2014-06-09,11.42,11.581,11.408,11.508,143810,0
2014-06-10,11.49,11.556,11.463,11.481,61774,0
2014-06-11,11.454,11.516,11.444,11.516,65094,0
2014-06-12,11.481,11.548,11.389,11.408,150469,0
2014-06-13,11.381,11.381,11.272,11.299,85287,0
2014-06-16,11.315,11.334,11.272,11.282,78961,0
2014-06-17,11.299,11.299,11.16,11.223,97560,0
2014-06-18,11.205,11.265,11.16,11.257,65047,0
2014-06-19,11.282,11.291,11.223,11.265,74990,0
2014-06-20,11.265,11.282,11.232,11.265,67549,0
2014-06-23,11.265,11.327,11.265,11.307,79029,0
2014-06-24,11.307,11.327,11.257,11.315,89410,0
2014-06-25,11.315,11.389,11.307,11.371,66658,0
2014-06-26,11.361,11.399,11.334,11.381,54113,0
2014-06-27,11.413,11.595,11.408,11.574,126516,0
2014-06-30,11.574,11.618,11.524,11.602,93543,0
2014-07-01,11.574,11.637,11.556,11.595,78996,0
2014-07-02,11.539,11.588,11.371,11.389,156533,0
2014-07-03,11.389,11.389,11.299,11.334,72524,0
2014-07-07,11.342,11.428,11.342,11.408,105473,0
2014-07-08,11.454,11.508,11.444,11.481,68473,0
2014-07-09,11.484,11.484,11.401,11.429,79092,0
2014-07-10,11.518,11.518,11.415,11.415,65073,0
2014-07-11,11.456,11.518,11.429,11.502,39850,0
2014-07-14,11.533,11.542,11.429,11.475,85149,0
2014-07-15,11.493,11.518,11.438,11.447,57104,0
2014-07-16,11.438,11.456,11.415,11.415,57554,0
2014-07-17,11.456,11.511,11.438,11.502,51878,0
2014-07-18,11.525,11.598,11.518,11.576,41314,0
2014-07-21,11.598,11.681,11.584,11.65,48106,0
2014-07-22,11.622,11.631,11.484,11.525,100452,0
2014-07-23,11.502,11.533,11.475,11.475,144211,0
2014-07-24,11.466,11.493,11.415,11.422,114598,0
2014-07-25,11.493,11.613,11.447,11.456,113943,0
2014-07-28,11.447,11.475,11.422,11.429,53358,0
2014-07-29,11.447,11.493,11.409,11.409,61401,0
2014-07-30,11.438,11.438,11.336,11.336,101229,0
2014-07-31,11.316,11.409,11.258,11.274,98241,0
2014-08-01,11.316,11.383,11.3,11.373,85220,0
2014-08-04,11.373,11.373,11.24,11.258,99877,0
2014-08-05,11.233,11.258,11.224,11.233,43414,0
2014-08-06,11.269,11.348,11.261,11.325,56040,0
2014-08-07,11.332,11.357,11.269,11.311,133733,0
2014-08-08,11.348,11.418,11.332,11.395,57358,0
2014-08-11,11.412,11.425,11.387,11.395,53472,0
2014-08-12,11.479,11.479,11.395,11.412,31891,0
2014-08-13,11.488,11.488,11.441,11.451,34854,0
2014-08-14,11.506,11.528,11.47,11.514,36828,0
2014-08-15,11.563,11.58,11.479,11.479,50732,0
2014-08-18,11.528,11.537,11.425,11.425,47029,0
2014-08-19,11.46,11.506,11.432,11.451,59271,0
2014-08-20,11.479,11.479,11.377,11.412,87497,0
2014-08-21,11.441,11.441,11.395,11.395,44277,0
2014-08-22,11.412,11.412,11.311,11.367,88997,0
2014-08-25,11.377,11.404,11.325,11.338,62491,0
2014-08-26,11.377,11.404,11.338,11.404,63814,0
2014-08-27,11.441,11.488,11.432,11.479,73478,0
2014-08-28,11.488,11.506,11.46,11.47,63692,0
2014-08-29,11.497,11.537,11.47,11.506,55766,0
2014-09-02,11.514,11.528,11.488,11.522,80586,0
2014-09-03,11.549,11.549,11.472,11.491,63611,0
2014-09-04,11.5,11.531,11.434,11.434,106190,0
2014-09-05,11.434,11.491,11.387,11.397,109955,0
2014-09-08,11.387,11.443,11.369,11.379,77339,0
2014-09-09,11.369,11.434,11.369,11.434,62888,0
2014-09-10,11.434,11.5,11.427,11.482,58146,0
2014-09-11,11.472,11.491,11.434,11.434,67611,0
2014-09-12,11.453,11.453,11.387,11.387,54894,0
2014-09-15,11.412,11.42,11.35,11.35,39838,0
2014-09-16,11.333,11.387,11.278,11.359,127422,0
2014-09-17,11.387,11.509,11.379,11.5,137078,0
2014-09-18,11.5,11.5,11.463,11.5,56134,0
2014-09-19,11.509,11.524,11.463,11.491,71289,0
2014-09-22,11.482,11.517,11.453,11.482,95850,0
2014-09-23,11.5,11.531,11.491,11.491,67388,0
2014-09-24,11.491,11.491,11.463,11.463,38608,0
2014-09-25,11.472,11.472,11.406,11.42,73254,0
2014-09-26,11.491,11.491,11.397,11.397,48431,0
2014-09-29,11.406,11.482,11.397,11.434,94447,0
2014-09-30,11.509,11.531,11.472,11.491,47228,0
2014-10-01,11.534,11.551,11.494,11.503,90904,0
2014-10-02,11.494,11.503,11.381,11.429,93165,0
2014-10-03,11.466,11.466,11.413,11.437,56534,0
2014-10-06,11.446,11.503,11.446,11.466,50931,0
2014-10-07,11.519,11.534,11.437,11.534,119180,0
2014-10-08,11.526,11.616,11.526,11.569,94280,0
2014-10-09,11.569,11.625,11.526,11.526,96052,0
2014-10-10,11.551,11.577,11.519,11.519,70953,0
2014-10-13,11.577,11.616,11.526,11.526,91545,0
2014-10-14,11.586,11.593,11.512,11.519,60694,0
2014-10-15,11.543,11.608,11.526,11.608,82194,0
2014-10-16,11.608,11.741,11.577,11.741,86406,0
2014-10-17,11.765,11.865,11.741,11.807,101000,0
2014-10-20,11.823,11.873,11.78,11.873,105495,0
2014-10-21,11.855,11.883,11.799,11.873,76714,0
2014-10-22,11.873,11.883,11.799,11.855,48510,0
2014-10-23,11.883,11.9,11.832,11.865,86047,0
2014-10-24,11.855,11.91,11.855,11.891,47413,0
2014-10-27,11.855,11.934,11.855,11.9,83194,0
2014-10-28,11.891,11.949,11.883,11.919,43460,0
2014-10-29,11.934,11.974,11.926,11.965,66931,0
2014-10-30,11.949,12.132,11.943,12.001,109863,0
2014-10-31,12.019,12.055,11.943,11.956,84235,0
2014-11-03,11.943,12.019,11.943,11.949,49991,0
2014-11-04,11.926,11.934,11.873,11.891,93497,0
2014-11-05,11.913,11.952,11.894,11.894,95358,0
2014-11-06,11.922,11.937,11.886,11.903,53279,0
2014-11-07,11.929,11.929,11.834,11.834,89051,0
2014-11-10,11.843,11.903,11.809,11.858,76746,0
2014-11-11,11.834,11.868,11.8,11.868,61502,0
2014-11-12,11.868,11.937,11.858,11.886,44367,0
2014-11-13,11.913,11.946,11.876,11.876,66786,0
2014-11-14,11.876,11.986,11.876,11.986,48095,0
2014-11-17,11.968,11.986,11.843,11.886,86268,0
2014-11-18,11.894,11.937,11.876,11.903,73750,0
2014-11-19,11.894,11.946,11.858,11.868,56562,0
2014-11-20,11.894,11.952,11.782,11.782,132956,0
2014-11-21,11.858,11.868,11.669,11.669,73232,0
2014-11-24,11.662,11.679,11.616,11.662,96829,0
2014-11-25,11.662,11.705,11.654,11.687,71118,0
2014-11-26,11.679,11.767,11.679,11.767,63971,0
2014-11-28,11.759,11.782,11.734,11.734,44693,0
2014-12-01,11.759,11.825,11.734,11.734,80073,0
2014-12-02,11.759,11.876,11.75,11.876,48411,0
2014-12-03,11.853,11.948,11.846,11.915,128674,0
2014-12-04,11.948,11.954,11.888,11.923,61263,0
2014-12-05,11.915,11.915,11.837,11.879,42369,0
2014-12-08,11.861,11.897,11.818,11.846,59602,0
2014-12-09,11.888,11.888,11.837,11.861,93861,0
2014-12-10,11.837,11.853,11.793,11.81,164686,0
2014-12-11,11.81,11.846,11.743,11.761,95453,0
2014-12-12,11.761,11.793,11.735,11.769,117355,0
2014-12-15,11.81,11.81,11.707,11.707,91923,0
2014-12-16,11.717,11.793,11.717,11.761,75644,0
2014-12-17,11.727,11.954,11.698,11.954,240158,0
2014-12-18,11.948,11.954,11.81,11.861,130280,0
2014-12-19,11.897,11.897,11.801,11.81,54983,0
2014-12-22,11.81,11.846,11.801,11.801,53952,0
2014-12-23,11.801,11.837,11.707,11.761,137967,0
2014-12-24,11.776,11.776,11.68,11.743,48545,0
2014-12-26,11.735,11.769,11.688,11.769,45700,0
2014-12-29,11.743,11.761,11.707,11.751,144986,0
2014-12-30,11.751,11.87,11.735,11.87,112812,0
2014-12-31,11.818,11.87,11.801,11.853,72747,0
2015-01-02,11.853,11.87,11.793,11.837,91243,0
2015-01-05,11.818,11.915,11.818,11.915,177397,0
2015-01-06,11.931,12.008,11.931,11.989,108084,0
2015-01-07,11.992,12.056,11.983,12.047,85127,0
2015-01-08,11.992,12.011,11.933,11.992,117419,0
2015-01-09,12.002,12.065,11.983,12.065,54460,0
2015-01-12,12.056,12.082,12.028,12.065,108351,0
2015-01-13,12.09,12.099,12.047,12.09,68086,0
2015-01-14,12.108,12.133,12.082,12.082,73428,0
2015-01-15,12.108,12.19,12.099,12.14,85912,0
2015-01-16,12.165,12.173,12.099,12.099,160513,0
2015-01-20,12.116,12.173,12.116,12.165,68741,0
2015-01-21,12.182,12.216,12.157,12.19,95020,0
2015-01-22,12.225,12.234,12.173,12.199,72315,0
2015-01-23,12.199,12.244,12.19,12.244,76388,0
2015-01-26,12.244,12.263,12.182,12.234,62931,0
2015-01-27,12.244,12.334,12.244,12.317,87415,0
2015-01-28,12.349,12.416,12.349,12.381,59110,0
2015-01-29,12.416,12.439,12.381,12.416,29219,0
2015-01-30,12.432,12.514,12.432,12.449,74024,0
2015-02-02,12.486,12.558,12.469,12.514,99211,0
2015-02-03,12.496,12.583,12.486,12.505,101109,0
2015-02-04,12.508,12.517,12.41,12.452,96552,0
2015-02-05,12.452,12.526,12.452,12.472,47185,0
2015-02-06,12.442,12.482,12.367,12.392,89082,0
2015-02-09,12.351,12.383,12.311,12.318,76522,0
2015-02-10,12.311,12.336,12.264,12.336,127418,0
2015-02-11,12.336,12.336,12.226,12.245,74429,0
2015-02-12,12.226,12.254,12.174,12.174,57310,0
2015-02-13,12.174,12.2,12.082,12.09,122763,0
2015-02-17,12.073,12.1,11.794,11.802,222708,0
2015-02-18,11.802,11.916,11.802,11.907,135035,0
2015-02-19,11.925,11.992,11.88,11.88,109008,0
2015-02-20,11.925,12.002,11.907,11.965,89816,0
2015-02-23,11.965,12.028,11.955,11.992,117020,0
2015-02-24,11.965,12.028,11.907,12.028,136945,0
2015-02-25,12.056,12.082,12.02,12.02,90201,0
2015-02-26,12.011,12.011,11.933,11.942,84563,0
2015-02-27,11.942,12.047,11.942,12.047,52634,0
2015-03-02,12.02,12.038,11.983,12.02,94051,0
2015-03-03,12.028,12.038,11.925,11.955,154302,0
2015-03-04,11.979,12.025,11.979,11.998,74148,0
2015-03-05,12.008,12.008,11.948,11.961,77697,0
2015-03-06,11.939,11.939,11.799,11.807,68542,0
2015-03-09,11.815,11.867,11.807,11.849,96119,0
2015-03-10,11.875,11.922,11.857,11.922,36156,0
2015-03-11,11.913,11.913,11.885,11.894,42225,0
2015-03-12,11.922,11.953,11.746,11.789,290874,0
2015-03-13,11.73,11.73,11.65,11.674,325774,0
2015-03-16,11.674,11.701,11.666,11.691,144064,0
2015-03-17,11.691,11.691,11.65,11.682,115686,0
2015-03-18,11.691,11.824,11.659,11.824,103100,0
2015-03-19,11.824,11.824,11.682,11.739,120035,0
2015-03-20,11.746,11.789,11.711,11.73,142004,0
2015-03-23,11.756,11.78,11.756,11.765,84790,0
2015-03-24,11.765,11.824,11.739,11.824,55954,0
2015-03-25,11.807,11.824,11.756,11.789,73805,0
2015-03-26,11.772,11.772,11.739,11.746,29865,0
2015-03-27,11.746,11.815,11.746,11.815,41306,0
2015-03-30,11.824,11.849,11.78,11.849,111910,0
2015-03-31,11.815,11.961,11.807,11.961,204826,0
2015-04-01,11.979,11.988,11.885,11.903,96691,0
2015-04-02,11.857,11.894,11.824,11.824,119574,0
2015-04-06,11.867,11.903,11.842,11.842,89941,0
2015-04-07,11.867,11.875,11.842,11.849,68558,0
2015-04-08,11.89,11.89,11.838,11.848,72309,0
2015-04-09,11.82,11.854,11.761,11.777,108499,0
2015-04-10,11.777,11.811,11.743,11.761,60124,0
2015-04-13,11.751,11.803,11.743,11.769,115580,0
2015-04-14,11.82,11.872,11.82,11.872,85745,0
2015-04-15,11.881,11.881,11.83,11.854,92078,0
2015-04-16,11.848,11.854,11.838,11.854,51946,0
2015-04-17,11.854,11.881,11.854,11.881,80736,0
2015-04-20,11.872,11.899,11.863,11.863,71296,0
2015-04-21,11.863,11.89,11.848,11.881,64036,0
2015-04-22,11.881,11.881,11.811,11.811,41390,0
2015-04-23,11.803,11.838,11.795,11.82,66615,0
2015-04-24,11.838,11.838,11.734,11.795,137260,0
2015-04-27,11.82,11.83,11.795,11.811,56027,0
2015-04-28,11.82,11.83,11.786,11.83,58414,0
2015-04-29,11.795,11.83,11.786,11.83,72309,0
2015-04-30,11.811,11.83,11.786,11.82,87681,0
2015-05-01,11.795,11.82,11.761,11.82,86313,0
2015-05-04,11.803,11.811,11.761,11.769,76066,0
2015-05-05,11.743,11.777,11.706,11.743,103166,0
2015-05-06,11.757,11.782,11.731,11.731,315935,0
2015-05-07,11.747,11.791,11.747,11.766,184535,0
2015-05-08,11.8,11.878,11.8,11.87,173362,0
2015-05-11,11.87,11.87,11.782,11.8,81581,0
2015-05-12,11.816,11.852,11.757,11.852,131681,0
2015-05-13,11.87,11.888,11.844,11.86,65606,0
2015-05-14,11.888,11.924,11.835,11.87,117957,0
2015-05-15,11.915,11.974,11.86,11.924,64399,0
2015-05-18,11.897,11.906,11.852,11.878,74831,0
2015-05-19,11.852,11.86,11.8,11.826,81923,0
2015-05-20,11.87,11.87,11.826,11.835,36490,0
2015-05-21,11.86,11.87,11.826,11.86,45439,0
2015-05-22,11.844,11.844,11.782,11.791,65267,0
2015-05-26,11.8,11.844,11.8,11.844,36257,0
2015-05-27,11.86,11.897,11.852,11.878,44190,0
2015-05-28,11.888,11.906,11.878,11.888,23241,0
2015-05-29,11.924,11.932,11.897,11.924,52121,0
2015-06-01,11.932,11.955,11.915,11.949,51502,0
2015-06-02,11.932,11.932,11.888,11.906,56098,0
2015-06-03,11.947,11.947,11.812,11.848,65848,0
2015-06-04,11.893,11.893,11.787,11.796,80397,0
2015-06-05,11.77,11.787,11.727,11.735,111968,0
2015-06-08,11.727,11.762,11.634,11.67,109938,0
2015-06-09,11.654,11.67,11.607,11.607,103257,0
2015-06-10,11.574,11.624,11.539,11.539,89632,0
2015-06-11,11.556,11.67,11.556,11.634,41653,0
2015-06-12,11.654,11.77,11.607,11.717,87837,0
2015-06-15,11.762,11.804,11.727,11.727,43187,0
2015-06-16,11.821,11.84,11.77,11.796,49163,0
2015-06-17,11.762,11.831,11.752,11.831,42736,0
2015-06-18,11.831,11.912,11.821,11.84,66300,0
2015-06-19,11.84,11.93,11.821,11.874,51981,0
2015-06-22,11.831,11.893,11.831,11.866,45552,0
2015-06-23,11.848,11.988,11.84,11.902,57813,0
2015-06-24,11.93,11.988,11.884,11.947,47019,0
2015-06-25,11.93,12.026,11.902,11.912,76223,0
2015-06-26,11.884,11.93,11.821,11.821,66414,0
2015-06-29,11.796,11.821,11.717,11.743,55815,0
2015-06-30,11.743,11.77,11.717,11.717,50878,0
2015-07-01,11.727,11.752,11.688,11.688,64158,0
2015-07-02,11.697,11.743,11.688,11.717,63594,0
2015-07-06,11.688,11.735,11.68,11.697,78590,0
2015-07-07,11.752,11.848,11.727,11.84,33937,0
2015-07-08,11.88,11.908,11.792,11.792,49591,0
2015-07-09,11.766,11.792,11.702,11.74,64850,0
2015-07-10,11.731,11.801,11.649,11.792,53295,0
2015-07-13,11.766,11.774,11.683,11.722,110854,0
2015-07-14,11.702,11.783,11.702,11.774,46577,0
2015-07-15,11.774,11.792,11.766,11.783,54786,0
2015-07-16,11.766,11.809,11.766,11.774,76520,0
2015-07-17,11.801,11.809,11.757,11.757,31529,0
2015-07-20,11.747,11.809,11.629,11.629,48804,0
2015-07-21,11.629,11.702,11.629,11.675,52957,0
2015-07-22,11.712,11.712,11.659,11.692,33548,0
2015-07-23,11.692,11.774,11.692,11.766,62610,0
2015-07-24,11.774,11.809,11.757,11.809,20645,0
2015-07-27,11.792,11.817,11.783,11.792,35118,0
2015-07-28,11.783,11.846,11.783,11.846,19298,0
2015-07-29,11.837,11.88,11.801,11.88,22999,0
2015-07-30,11.899,11.926,11.871,11.908,30182,0
2015-07-31,11.908,11.95,11.908,11.95,27487,0
2015-08-03,11.926,11.977,11.917,11.958,29571,0
2015-08-04,11.926,11.958,11.926,11.943,24571,0
2015-08-05,11.964,11.973,11.727,11.727,149497,0
2015-08-06,11.727,11.797,11.717,11.778,45053,0
2015-08-07,11.778,11.841,11.743,11.832,63862,0
2015-08-10,11.832,11.832,11.735,11.743,51247,0
2015-08-11,11.762,11.904,11.762,11.904,40121,0
2015-08-12,11.914,11.964,11.886,11.964,42539,0
2015-08-13,11.955,11.982,11.923,11.982,35507,0
2015-08-14,11.949,11.955,11.904,11.955,14849,0
2015-08-17,11.955,11.955,11.914,11.949,28470,0
2015-08-18,11.931,11.949,11.886,11.949,33718,0
2015-08-19,11.931,11.939,11.886,11.939,31599,0
2015-08-20,11.914,11.949,11.876,11.914,33718,0
2015-08-21,11.931,11.973,11.849,11.886,55155,0
2015-08-24,11.841,11.895,11.679,11.743,126654,0
2015-08-25,11.697,11.707,11.623,11.669,116447,0
2015-08-26,11.669,11.735,11.614,11.727,120915,0
2015-08-27,11.735,11.735,11.669,11.735,66432,0
2015-08-28,11.687,11.735,11.623,11.661,55375,0
2015-08-31,11.661,11.697,11.653,11.661,34501,0
2015-09-01,11.661,11.669,11.614,11.669,93001,0
2015-09-02,11.713,11.732,11.675,11.713,91421,0
2015-09-03,11.748,11.838,11.748,11.829,82425,0
2015-09-04,11.829,11.937,11.794,11.937,48435,0
2015-09-08,11.901,11.962,11.873,11.901,69203,0
2015-09-09,11.92,11.937,11.911,11.929,39100,0
2015-09-10,11.929,11.946,11.864,11.901,45692,0
2015-09-11,11.901,11.901,11.864,11.864,19550,0
2015-09-14,11.892,11.901,11.785,11.794,38102,0
2015-09-15,11.794,11.81,11.703,11.723,84533,0
2015-09-16,11.741,11.785,11.732,11.785,34326,0
2015-09-17,11.767,11.901,11.748,11.873,45610,0
2015-09-18,11.92,11.971,11.873,11.962,56096,0
2015-09-21,11.953,11.953,11.929,11.929,35547,0
2015-09-22,11.92,12.008,11.92,11.98,40657,0
2015-09-23,11.946,11.971,11.929,11.953,39691,0
2015-09-24,11.98,12.008,11.937,11.962,41770,0
2015-09-25,11.953,11.971,11.911,11.946,78093,0
2015-09-28,11.911,11.962,11.901,11.911,43577,0
2015-09-29,11.92,11.953,11.92,11.953,30213,0
2015-09-30,11.946,11.962,11.937,11.962,54987,0
2015-10-01,11.953,11.989,11.946,11.971,50321,0
2015-10-02,11.989,12.056,11.989,12.027,82425,0
2015-10-05,12.046,12.056,12.008,12.027,54308,0
2015-10-06,12.018,12.056,12.018,12.056,55766,0
2015-10-07,12.033,12.097,11.995,12.087,45097,0
2015-10-08,12.07,12.097,12.042,12.097,40456,0
2015-10-09,12.062,12.106,12.042,12.106,35922,0
2015-10-12,12.106,12.124,12.097,12.106,28502,0
2015-10-13,12.106,12.116,12.08,12.087,41122,0
2015-10-14,12.116,12.149,12.106,12.116,77930,0
2015-10-15,12.106,12.157,12.106,12.149,90309,0
2015-10-16,12.149,12.149,12.124,12.149,46423,0
2015-10-19,12.14,12.175,12.116,12.149,52362,0
2015-10-20,12.149,12.183,12.116,12.183,56653,0
2015-10-21,12.192,12.229,12.133,12.219,73176,0
2015-10-22,12.219,12.229,12.157,12.229,39132,0
2015-10-23,12.202,12.269,12.183,12.249,115290,0
2015-10-26,12.229,12.287,12.192,12.219,56043,0
2015-10-27,12.21,12.239,12.192,12.229,44767,0
2015-10-28,12.21,12.277,12.183,12.202,47313,0
2015-10-29,12.157,12.259,12.157,12.239,46978,0
2015-10-30,12.21,12.287,12.21,12.259,32057,0
2015-11-02,12.249,12.403,12.249,12.376,97101,0
2015-11-03,12.366,12.428,12.307,12.403,78590,0
2015-11-04,12.372,12.416,12.311,12.355,62249,0
2015-11-05,12.389,12.399,12.302,12.346,25302,0
2015-11-06,12.302,12.302,12.145,12.18,52689,0
2015-11-09,12.153,12.153,11.98,11.98,93922,0
2015-11-10,12.027,12.127,11.999,11.999,105386,0
2015-11-11,11.999,12.074,11.999,12.008,50713,0
2015-11-12,11.999,12.083,11.989,12.074,33991,0
2015-11-13,12.065,12.145,12.056,12.127,20019,0
2015-11-16,12.118,12.153,12.11,12.118,55111,0
2015-11-17,12.127,12.153,12.083,12.127,61712,0
2015-11-18,12.101,12.136,12.101,12.127,36851,0
2015-11-19,12.127,12.171,12.127,12.153,37514,0
2015-11-20,12.153,12.162,12.118,12.118,67654,0
2015-11-23,12.145,12.274,12.145,12.264,61495,0
2015-11-24,12.254,12.282,12.197,12.282,50934,0
2015-11-25,12.292,12.302,12.244,12.302,35639,0
2015-11-27,12.311,12.346,12.274,12.311,15511,0
2015-11-30,12.33,12.339,12.292,12.32,48071,0
2015-12-01,12.32,12.407,12.32,12.38,104508,0
2015-12-02,12.382,12.419,12.322,12.322,37249,0
2015-12-03,12.322,12.322,12.198,12.198,49822,0
2015-12-04,12.188,12.256,12.171,12.207,39859,0
2015-12-07,12.18,12.217,12.137,12.146,56830,0
2015-12-08,12.198,12.284,12.198,12.266,68021,0
2015-12-09,12.284,12.313,12.266,12.313,42596,0
2015-12-10,12.313,12.313,12.266,12.304,32194,0
2015-12-11,12.313,12.391,12.313,12.382,87599,0
2015-12-14,12.365,12.382,12.154,12.154,74302,0
2015-12-15,12.198,12.276,12.163,12.276,66029,0
2015-12-16,12.246,12.348,12.198,12.341,57267,0
2015-12-17,12.332,12.513,12.332,12.513,95265,0
2015-12-18,12.549,12.603,12.454,12.559,87055,0
2015-12-21,12.549,12.559,12.313,12.313,124285,0
2015-12-22,12.322,12.474,12.304,12.474,175066,0
2015-12-23,12.493,12.493,12.444,12.464,111801,0
2015-12-24,12.493,12.493,12.431,12.474,26940,0
2015-12-28,12.454,12.531,12.419,12.531,106194,0
2015-12-29,12.549,12.549,12.464,12.503,32043,0
2015-12-30,12.503,12.693,12.484,12.531,156369,0
2015-12-31,12.54,12.621,12.54,12.612,356016,0
2016-01-04,12.549,12.635,12.549,12.603,45154,0
2016-01-05,12.637,12.721,12.612,12.721,92733,0
2016-01-06,12.685,12.806,12.685,12.779,30643,0
2016-01-07,12.761,12.869,12.761,12.816,115848,0
2016-01-08,12.779,12.787,12.733,12.779,45874,0
2016-01-11,12.779,12.779,12.668,12.678,61627,0
2016-01-12,12.658,12.753,12.658,12.753,43689,0
2016-01-13,12.753,12.753,12.639,12.733,129279,0
2016-01-14,12.723,12.743,12.658,12.743,60989,0
2016-01-15,12.704,12.806,12.704,12.753,74426,0
2016-01-19,12.824,12.834,12.694,12.723,76527,0
2016-01-20,12.723,12.723,12.541,12.648,104463,0
2016-01-21,12.694,12.723,12.586,12.723,61399,0
2016-01-22,12.753,12.852,12.704,12.753,68399,0
2016-01-25,12.743,12.806,12.694,12.733,67905,0
2016-01-26,12.723,12.869,12.723,12.869,98826,0
2016-01-27,12.824,12.906,12.824,12.824,84503,0
2016-01-28,12.843,12.852,12.816,12.852,38329,0
2016-01-29,12.852,12.953,12.851,12.916,89245,0
2016-02-01,12.926,12.972,12.906,12.953,57686,0
2016-02-02,12.936,12.99,12.906,12.953,219938,0
2016-02-03,12.991,13.056,12.908,12.984,140343,0
2016-02-04,12.955,13.036,12.955,13.036,61167,0
2016-02-05,13.028,13.036,13.01,13.036,42039,0
2016-02-08,13.036,13.036,13.01,13.036,52138,0
2016-02-09,13.028,13.036,12.955,13.028,65207,0
2016-02-10,13.028,13.056,13,13.02,60768,0
2016-02-11,13.046,13.056,12.991,13.036,44424,0
2016-02-12,13.01,13.036,12.928,12.946,93229,0
2016-02-16,12.946,12.946,12.863,12.891,124177,0
2016-02-17,12.881,12.899,12.854,12.871,53941,0
2016-02-18,12.918,12.937,12.854,12.899,74839,0
2016-02-19,12.918,12.937,12.845,12.891,64737,0
2016-02-22,12.928,12.928,12.854,12.899,70272,0
2016-02-23,12.891,12.955,12.863,12.955,75840,0
2016-02-24,12.937,12.984,12.937,12.955,52150,0
2016-02-25,12.937,13.036,12.937,13.01,112255,0
2016-02-26,13,13,12.937,12.937,77674,0
2016-02-29,12.955,13.066,12.928,12.984,106006,0
2016-03-01,12.991,13.056,12.964,12.964,73401,0
2016-03-02,12.948,13.039,12.948,13.039,73296,0
2016-03-03,13.039,13.113,13.031,13.113,162254,0
2016-03-04,13.103,13.143,13.059,13.078,143552,0
2016-03-07,13.039,13.086,13.022,13.086,51061,0
2016-03-08,13.095,13.095,13.022,13.022,77898,0
2016-03-09,13.039,13.059,13.003,13.031,43177,0
2016-03-10,13.049,13.059,12.957,13.003,88952,0
2016-03-11,12.994,13.049,12.986,13.022,34392,0
2016-03-14,12.994,13.078,12.994,13.069,36390,0
2016-03-15,13.069,13.069,13.003,13.003,37441,0
2016-03-16,13.022,13.095,13.022,13.022,45862,0
2016-03-17,13.049,13.123,13.049,13.123,47570,0
2016-03-18,13.153,13.189,13.133,13.189,55047,0
2016-03-21,13.189,13.207,13.153,13.189,48830,0
2016-03-22,13.227,13.281,13.227,13.281,66500,0
2016-03-23,13.29,13.393,13.271,13.393,83536,0
2016-03-24,13.327,13.413,13.327,13.413,59335,0
2016-03-28,13.422,13.422,13.363,13.393,34126,0
2016-03-29,13.383,13.383,13.353,13.353,53658,0
2016-03-30,13.383,13.383,13.327,13.353,51659,0
2016-03-31,13.383,13.403,13.353,13.373,81812,0
2016-04-01,13.413,13.413,13.299,13.299,70473,0
2016-04-04,13.317,13.383,13.299,13.335,60376,0
2016-04-05,13.363,13.45,13.363,13.441,70861,0
2016-04-06,13.415,13.542,13.415,13.516,86130,0
2016-04-07,13.516,13.597,13.516,13.597,57239,0
2016-04-08,13.542,13.616,13.542,13.58,50793,0
2016-04-11,13.597,13.636,13.57,13.57,50184,0
2016-04-12,13.597,13.685,13.587,13.656,87568,0
2016-04-13,13.626,13.676,13.606,13.626,56970,0
2016-04-14,13.587,13.685,13.58,13.646,79950,0
2016-04-15,13.676,13.693,13.644,13.693,47520,0
2016-04-18,13.693,13.737,13.666,13.703,80199,0
2016-04-19,13.71,13.718,13.646,13.685,35702,0
2016-04-20,13.646,13.728,13.626,13.685,51709,0
2016-04-21,13.693,13.703,13.646,13.685,13844,0
2016-04-22,13.693,13.71,13.685,13.703,37113,0
2016-04-25,13.718,13.718,13.666,13.685,29339,0
2016-04-26,13.693,13.765,13.666,13.755,64623,0
2016-04-27,13.765,13.803,13.746,13.803,41723,0
2016-04-28,13.755,13.887,13.755,13.867,45580,0
2016-04-29,13.877,13.907,13.848,13.897,48610,0
2016-05-02,13.897,13.917,13.877,13.907,30175,0
2016-05-03,13.907,13.952,13.885,13.952,56514,0
2016-05-04,13.937,13.99,13.879,13.937,58351,0
2016-05-05,13.919,13.972,13.909,13.928,46861,0
2016-05-06,13.954,14.009,13.919,13.944,58749,0
2016-05-09,13.928,13.944,13.909,13.928,58760,0
2016-05-10,13.919,13.937,13.859,13.928,104662,0
2016-05-11,13.928,13.928,13.869,13.899,54669,0
2016-05-12,13.879,13.937,13.859,13.859,49500,0
2016-05-13,13.889,13.909,13.869,13.869,32022,0
2016-05-16,13.859,13.899,13.859,13.869,47608,0
2016-05-17,13.899,13.909,13.869,13.869,65227,0
2016-05-18,13.879,13.889,13.796,13.815,130815,0
2016-05-19,13.719,13.747,13.627,13.627,79306,0
2016-05-20,13.667,13.767,13.627,13.767,109652,0
2016-05-23,13.738,13.796,13.729,13.758,63778,0
2016-05-24,13.787,13.787,13.738,13.757,61155,0
2016-05-25,13.757,13.805,13.738,13.767,81002,0
2016-05-26,13.747,13.831,13.747,13.767,99129,0
2016-05-27,13.777,13.786,13.704,13.704,33232,0
2016-05-31,13.719,13.747,13.637,13.719,71766,0
2016-06-01,13.75,13.827,13.75,13.78,66647,0
2016-06-02,13.79,13.834,13.79,13.799,30480,0
2016-06-03,13.852,13.902,13.834,13.852,43917,0
2016-06-06,13.852,13.921,13.852,13.862,55363,0
2016-06-07,13.872,13.947,13.872,13.94,48132,0
2016-06-08,13.93,13.985,13.921,13.921,40336,0
2016-06-09,13.947,14.004,13.947,13.957,23634,0
2016-06-10,13.975,14.004,13.966,13.975,49760,0
2016-06-13,13.994,14.004,13.947,13.947,54447,0
2016-06-14,13.994,14.033,13.975,13.975,52389,0
2016-06-15,13.994,14.033,13.957,13.966,63628,0
2016-06-16,13.985,14.033,13.985,13.985,45698,0
2016-06-17,13.985,14.052,13.985,14.004,63221,0
2016-06-20,14.033,14.033,13.93,13.94,70792,0
2016-06-21,13.985,14.004,13.93,14.004,78472,0
2016-06-22,13.985,14.089,13.975,14.08,77569,0
2016-06-23,14.023,14.106,13.966,14.106,48300,0
2016-06-24,13.994,14.229,13.994,14.115,110727,0
2016-06-27,14.115,14.173,14.097,14.173,72039,0
2016-06-28,14.135,14.21,14.106,14.125,80219,0
2016-06-29,14.125,14.2,14.125,14.163,64387,0
2016-06-30,14.192,14.238,14.135,14.145,73436,0
2016-07-01,14.192,14.22,14.173,14.2,44070,0
2016-07-05,14.2,14.258,14.125,14.145,99586,0
2016-07-06,14.196,14.225,14.14,14.187,87702,0
2016-07-07,14.205,14.225,14.205,14.225,50407,0
2016-07-08,14.187,14.283,14.187,14.283,49570,0
2016-07-11,14.283,14.283,14.215,14.225,47164,0
2016-07-12,14.263,14.263,13.999,13.999,140588,0
2016-07-13,14.038,14.038,13.707,13.802,291029,0
2016-07-14,13.744,13.822,13.566,13.566,352912,0
2016-07-15,13.52,13.829,13.52,13.822,152367,0
2016-07-18,13.847,13.961,13.847,13.951,143202,0
2016-07-19,14.008,14.013,13.856,13.961,57688,0
2016-07-20,13.999,14.048,13.934,14.048,64724,0
2016-07-21,14.038,14.076,14.018,14.076,48030,0
2016-07-22,14.11,14.11,14.028,14.028,50349,0
2016-07-25,14.018,14.057,13.951,13.961,53080,0
2016-07-26,14.028,14.038,13.971,14.028,43836,0
2016-07-27,13.999,14.076,13.999,13.999,56700,0
2016-07-28,14.048,14.076,13.98,14.008,35498,0
2016-07-29,14.057,14.057,13.999,13.999,40521,0
2016-08-01,13.971,14.028,13.961,13.98,92804,0
2016-08-02,13.961,14.008,13.951,13.971,230229,0
2016-08-03,14.004,14.043,13.956,14.004,140646,0
2016-08-04,14.033,14.053,13.994,14.023,56118,0
2016-08-05,14.004,14.013,13.966,13.975,48212,0
2016-08-08,13.946,13.975,13.939,13.975,39550,0
2016-08-09,13.939,14.033,13.939,13.975,86334,0
2016-08-10,14.033,14.063,13.985,14.063,133704,0
2016-08-11,14.063,14.077,13.901,13.901,121364,0
2016-08-12,13.939,13.993,13.93,13.985,56645,0
2016-08-15,13.939,13.985,13.939,13.939,43213,0
2016-08-16,13.975,13.975,13.911,13.939,82890,0
2016-08-17,13.93,13.975,13.901,13.975,64647,0
2016-08-18,14.013,14.023,13.976,14.013,33328,0
2016-08-19,14.053,14.053,13.994,13.994,62663,0
2016-08-22,14.033,14.063,14.013,14.063,58934,0
2016-08-23,14.09,14.09,14.033,14.043,48707,0
2016-08-24,14.063,14.072,13.985,13.985,43275,0
2016-08-25,14.023,14.033,13.975,13.985,127805,0
2016-08-26,14.004,14.004,13.93,13.93,96779,0
2016-08-29,13.966,13.985,13.946,13.985,54374,0
2016-08-30,13.994,14.013,13.956,13.975,59208,0
2016-08-31,13.956,14.043,13.956,14.033,117413,0
2016-09-01,14.004,14.081,13.985,14.033,91299,0
2016-09-02,14.053,14.053,14.023,14.033,32970,0
2016-09-06,14.043,14.164,14.023,14.155,76967,0
2016-09-07,14.141,14.159,14.111,14.111,58160,0
2016-09-08,14.15,14.15,14.048,14.058,48865,0
2016-09-09,14.028,14.028,13.782,13.782,87635,0
2016-09-12,13.762,13.801,13.669,13.782,107079,0
2016-09-13,13.837,13.837,13.688,13.792,102455,0
2016-09-14,13.792,13.855,13.714,13.846,85561,0
2016-09-15,13.811,13.875,13.792,13.837,79066,0
2016-09-16,13.875,13.875,13.782,13.782,27920,0
2016-09-19,13.772,13.865,13.772,13.865,54960,0
2016-09-20,13.855,13.885,13.837,13.875,44619,0
2016-09-21,13.915,13.989,13.865,13.989,122848,0
2016-09-22,14.038,14.102,13.837,13.885,180148,0
2016-09-23,13.924,13.941,13.873,13.895,41997,0
2016-09-26,13.915,13.941,13.905,13.941,29546,0
2016-09-27,13.941,13.97,13.924,13.97,36563,0
2016-09-28,13.98,14.058,13.95,14.058,64492,0
2016-09-29,14.058,14.058,13.95,14.018,73766,0
2016-09-30,14.048,14.048,13.951,13.96,64641,0
2016-10-03,13.989,13.989,13.933,13.97,33595,0
2016-10-04,13.98,13.98,13.837,13.865,76039,0
2016-10-05,13.92,13.92,13.806,13.841,41312,0
2016-10-06,13.816,13.9,13.787,13.841,66189,0
2016-10-07,13.87,13.87,13.737,13.757,33184,0
2016-10-10,13.787,13.91,13.737,13.91,60693,0
2016-10-11,13.85,13.929,13.85,13.87,83573,0
2016-10-12,13.86,13.89,13.797,13.797,52691,0
2016-10-13,13.806,13.806,13.462,13.718,217818,0
2016-10-14,13.673,13.673,13.406,13.406,104870,0
2016-10-17,13.356,13.406,13.119,13.168,236303,0
2016-10-18,13.252,13.338,13.091,13.281,83846,0
2016-10-19,13.3,13.462,13.3,13.462,55512,0
2016-10-20,13.462,13.577,13.435,13.48,41345,0
2016-10-21,13.539,13.584,13.529,13.584,34648,0
2016-10-24,13.584,13.594,13.471,13.471,47975,0
2016-10-25,13.48,13.51,13.425,13.48,52400,0
2016-10-26,13.462,13.462,13.376,13.376,73055,0
2016-10-27,13.33,13.347,13.168,13.216,116945,0
2016-10-28,13.168,13.206,13.149,13.176,75469,0
2016-10-31,13.243,13.243,13.109,13.186,72333,0
2016-11-01,13.186,13.281,13.139,13.271,44020,0
2016-11-02,13.343,13.421,13.221,13.382,139807,0
2016-11-03,13.412,13.431,13.276,13.286,57056,0
2016-11-04,13.276,13.314,13.201,13.248,70418,0
2016-11-07,13.248,13.392,13.211,13.382,81892,0
2016-11-08,13.382,13.392,13.315,13.315,42132,0
2016-11-09,13.257,13.257,13.067,13.104,76886,0
2016-11-10,13.067,13.106,12.684,12.723,160036,0
2016-11-11,12.704,12.837,12.704,12.743,101928,0
2016-11-14,12.723,12.723,12.333,12.494,267497,0
2016-11-15,12.514,12.704,12.455,12.694,141259,0
2016-11-16,12.713,12.837,12.655,12.761,140422,0
2016-11-17,12.733,12.799,12.675,12.733,108821,0
2016-11-18,12.761,12.779,12.636,12.684,93975,0
2016-11-21,12.704,12.809,12.618,12.636,119792,0
2016-11-22,12.694,12.713,12.636,12.675,40687,0
2016-11-23,12.608,12.608,12.494,12.542,78270,0
2016-11-25,12.542,12.562,12.514,12.523,19685,0
2016-11-28,12.552,12.655,12.455,12.523,92233,0
2016-11-29,12.455,12.58,12.416,12.426,126936,0
2016-11-30,12.426,12.465,12.377,12.465,159326,0
2016-12-01,12.426,12.426,12.305,12.305,122787,0
2016-12-02,12.305,12.35,12.256,12.305,103933,0
2016-12-05,12.342,12.342,12.276,12.285,97934,0
2016-12-06,12.276,12.514,12.276,12.504,188917,0
2016-12-07,12.557,12.69,12.526,12.671,481613,0
2016-12-08,12.69,12.757,12.547,12.651,242015,0
2016-12-09,12.641,12.661,12.557,12.661,161908,0
2016-12-12,12.604,12.632,12.576,12.604,117176,0
2016-12-13,12.69,12.825,12.651,12.825,192016,0
2016-12-14,12.825,12.91,12.729,12.729,181853,0
2016-12-15,12.71,12.749,12.632,12.69,173078,0
2016-12-16,12.739,12.757,12.681,12.729,98649,0
2016-12-19,12.729,12.776,12.661,12.681,124897,0
2016-12-20,12.71,12.71,12.586,12.604,106726,0
2016-12-21,12.595,12.65,12.595,12.623,102207,0
2016-12-22,12.632,12.641,12.557,12.567,152265,0
2016-12-23,12.595,12.623,12.547,12.547,108317,0
2016-12-27,12.576,12.632,12.547,12.567,235072,0
2016-12-28,12.557,12.671,12.538,12.651,126584,0
2016-12-29,12.623,12.719,12.623,12.719,114304,0
2016-12-30,12.69,12.7,12.557,12.681,162444,0
2017-01-03,12.661,12.71,12.628,12.7,63258,0
2017-01-04,12.734,12.822,12.733,12.822,68371,0
2017-01-05,12.85,12.916,12.822,12.916,56391,0
2017-01-06,12.879,12.884,12.822,12.831,58164,0
2017-01-09,12.859,12.936,12.859,12.906,37620,0
2017-01-10,12.898,12.956,12.898,12.936,40449,0
2017-01-11,12.946,12.98,12.85,12.889,96527,0
2017-01-12,12.926,12.975,12.906,12.965,119776,0
2017-01-13,12.916,12.993,12.906,12.993,80887,0
2017-01-17,13.052,13.062,12.936,12.956,69389,0
2017-01-18,12.946,12.975,12.934,12.975,34067,0
2017-01-19,12.946,12.946,12.84,12.879,88089,0
2017-01-20,12.898,12.898,12.802,12.859,81178,0
2017-01-23,12.898,12.936,12.85,12.879,62221,0
2017-01-24,12.831,12.926,12.831,12.879,59382,0
2017-01-25,12.831,12.936,12.831,12.936,120321,0
2017-01-26,12.906,12.956,12.898,12.956,60719,0
2017-01-27,12.975,12.993,12.926,12.993,65146,0
2017-01-30,12.975,13.072,12.946,13.072,83327,0
2017-01-31,13.062,13.176,13.062,13.159,80322,0
2017-02-01,13.104,13.221,13.085,13.201,111077,0
2017-02-02,13.241,13.26,13.163,13.181,47781,0
2017-02-03,13.191,13.211,13.173,13.181,45093,0
2017-02-06,13.211,13.231,13.163,13.173,84468,0
2017-02-07,13.181,13.221,13.163,13.211,68690,0
2017-02-08,13.231,13.308,13.221,13.231,59470,0
2017-02-09,13.221,13.221,13.144,13.173,60055,0
2017-02-10,13.173,13.173,13.104,13.134,89855,0
2017-02-13,13.124,13.124,13.067,13.067,68706,0
2017-02-14,13.114,13.124,12.95,13.057,163184,0
2017-02-15,12.989,13.037,12.969,13.018,89396,0
2017-02-16,12.989,13.008,12.95,12.95,79566,0
2017-02-17,13.027,13.037,12.95,12.989,67331,0
2017-02-21,12.96,12.998,12.95,12.969,92886,0
2017-02-22,12.989,13.018,12.979,12.998,63903,0
2017-02-23,13.018,13.047,12.96,13.008,76141,0
2017-02-24,13.027,13.067,13.008,13.057,72696,0
2017-02-27,13.057,13.057,12.96,12.96,72142,0
2017-02-28,12.969,12.998,12.95,12.989,102280,0
2017-03-01,12.971,12.981,12.895,12.962,155602,0
2017-03-02,12.942,12.952,12.922,12.952,54658,0
2017-03-03,12.912,12.932,12.895,12.904,69004,0
2017-03-06,12.895,12.902,12.826,12.845,65199,0
2017-03-07,12.817,12.845,12.748,12.748,43060,0
2017-03-08,12.718,12.718,12.66,12.68,86477,0
2017-03-09,12.65,12.655,12.486,12.535,128584,0
2017-03-10,12.584,12.584,12.515,12.565,80064,0
2017-03-13,12.574,12.574,12.505,12.574,60386,0
2017-03-14,12.565,12.584,12.505,12.584,81242,0
2017-03-15,12.565,12.678,12.486,12.64,111118,0
2017-03-16,12.66,12.66,12.495,12.525,211533,0
2017-03-17,12.555,12.593,12.525,12.593,118209,0
2017-03-20,12.584,12.68,12.579,12.68,103411,0
2017-03-21,12.68,12.699,12.64,12.67,69028,0
2017-03-22,12.738,12.777,12.689,12.777,146355,0
2017-03-23,12.787,12.826,12.738,12.787,107249,0
2017-03-24,12.797,12.817,12.767,12.807,107301,0
2017-03-27,12.826,12.875,12.817,12.835,94145,0
2017-03-28,12.845,12.865,12.777,12.817,66195,0
2017-03-29,12.835,12.875,12.817,12.875,45936,0
2017-03-30,12.912,12.932,12.865,12.932,186296,0
2017-03-31,12.902,12.99,12.902,12.99,265759,0
2017-04-03,12.981,12.99,12.922,12.962,78119,0
2017-04-04,12.952,12.971,12.942,12.971,86321,0
2017-04-05,12.963,13.002,12.922,12.954,56979,0
2017-04-06,12.983,13.041,12.983,13.041,65764,0
2017-04-07,13.041,13.128,13.041,13.11,48291,0
2017-04-10,13.12,13.187,13.12,13.187,77186,0
2017-04-11,13.187,13.217,13.159,13.207,48425,0
2017-04-12,13.197,13.246,13.187,13.217,25351,0
2017-04-13,13.227,13.266,13.197,13.266,28949,0
2017-04-17,13.266,13.294,13.237,13.256,73873,0
2017-04-18,13.266,13.294,13.227,13.294,57285,0
2017-04-19,13.294,13.294,13.217,13.237,40787,0
2017-04-20,13.227,13.233,13.187,13.207,33169,0
2017-04-21,13.246,13.246,13.187,13.227,61399,0
2017-04-24,13.246,13.256,13.159,13.197,105949,0
2017-04-25,13.169,13.187,13.061,13.08,145264,0
2017-04-26,13.08,13.159,13.071,13.159,77712,0
2017-04-27,13.159,13.246,13.159,13.227,89248,0
2017-04-28,13.237,13.266,13.227,13.256,93133,0
2017-05-01,13.246,13.256,13.169,13.217,104697,0
2017-05-02,13.197,13.246,13.177,13.217,78678,0
2017-05-03,13.248,13.306,13.199,13.277,80434,0
2017-05-04,13.268,13.268,13.209,13.229,52284,0
2017-05-05,13.229,13.248,13.199,13.239,33541,0
2017-05-08,13.199,13.209,13.152,13.152,55571,0
2017-05-09,13.152,13.166,13.072,13.102,108396,0
2017-05-10,13.112,13.122,13.003,13.062,358767,0
2017-05-11,13.042,13.148,13.042,13.122,75474,0
2017-05-12,13.122,13.219,13.122,13.219,64985,0
2017-05-15,13.189,13.239,13.189,13.201,53484,0
2017-05-16,13.239,13.277,13.189,13.239,84888,0
2017-05-17,13.287,13.326,13.277,13.316,55610,0
2017-05-18,13.287,13.315,13.112,13.189,95994,0
2017-05-19,13.199,13.248,13.132,13.248,95418,0
2017-05-22,13.239,13.248,13.209,13.229,44683,0
2017-05-23,13.258,13.306,13.247,13.287,136177,0
2017-05-24,13.306,13.306,13.248,13.277,103360,0
2017-05-25,13.287,13.306,13.209,13.277,164927,0
2017-05-26,13.316,13.346,13.248,13.336,132005,0
2017-05-30,13.326,13.356,13.326,13.346,66507,0
2017-05-31,13.366,13.411,13.346,13.406,82965,0
2017-06-01,13.425,13.483,13.416,13.483,102250,0
2017-06-02,13.493,13.522,13.473,13.473,86157,0
2017-06-05,13.453,13.542,13.416,13.513,126707,0
2017-06-06,13.522,13.56,13.503,13.56,43181,0
2017-06-07,13.562,13.563,13.505,13.544,34714,0
2017-06-08,13.505,13.553,13.505,13.553,40302,0
2017-06-09,13.553,13.553,13.465,13.505,50397,0
2017-06-12,13.455,13.455,13.397,13.427,61278,0
2017-06-13,13.465,13.475,13.377,13.387,89344,0
2017-06-14,13.455,13.46,13.407,13.455,63526,0
2017-06-15,13.417,13.446,13.387,13.446,32614,0
2017-06-16,13.465,13.465,13.417,13.427,52790,0
2017-06-19,13.475,13.475,13.427,13.446,83470,0
2017-06-20,13.446,13.495,13.446,13.495,45543,0
2017-06-21,13.505,13.524,13.465,13.485,103624,0
2017-06-22,13.495,13.515,13.465,13.475,103077,0
2017-06-23,13.505,13.505,13.465,13.475,197150,0
2017-06-26,13.485,13.524,13.475,13.505,37308,0
2017-06-27,13.515,13.515,13.455,13.455,50591,0
2017-06-28,13.465,13.495,13.417,13.475,78834,0
2017-06-29,13.446,13.446,13.357,13.387,159816,0
2017-06-30,13.407,13.446,13.367,13.446,87294,0
2017-07-03,13.455,13.475,13.427,13.427,90229,0
2017-07-05,13.446,13.446,13.404,13.427,95881,0
2017-07-06,13.407,13.407,13.347,13.347,54780,0
2017-07-07,13.367,13.367,13.307,13.347,46188,0
2017-07-10,13.317,13.377,13.317,13.377,106765,0
2017-07-11,13.347,13.387,13.337,13.377,49058,0
2017-07-12,13.437,13.455,13.417,13.455,44898,0
2017-07-13,13.465,13.485,13.427,13.485,55041,0
2017-07-14,13.505,13.553,13.505,13.553,36946,0
2017-07-17,13.553,13.583,13.524,13.544,80802,0
2017-07-18,13.573,13.603,13.553,13.603,61100,0
2017-07-19,13.603,13.683,13.603,13.673,75959,0
2017-07-20,13.693,13.703,13.653,13.703,50906,0
2017-07-21,13.731,13.741,13.683,13.731,65720,0
2017-07-24,13.713,13.724,13.663,13.673,49556,0
2017-07-25,13.643,13.673,13.623,13.623,151584,0
2017-07-26,13.693,13.741,13.643,13.713,130934,0
2017-07-27,13.713,13.722,13.653,13.683,79823,0
2017-07-28,13.722,13.859,13.713,13.859,89109,0
2017-07-31,13.899,13.899,13.8,13.829,86448,0
2017-08-01,13.899,13.939,13.859,13.939,82592,0
2017-08-02,13.969,13.969,13.859,13.879,52751,0
2017-08-03,13.909,13.959,13.879,13.919,46931,0
2017-08-04,13.949,13.949,13.82,13.889,28738,0
2017-08-07,13.859,13.899,13.8,13.81,51049,0
2017-08-08,13.839,13.869,13.77,13.81,62760,0
2017-08-09,13.859,13.859,13.712,13.73,65225,0
2017-08-10,13.76,13.77,13.642,13.712,76604,0
2017-08-11,13.76,13.82,13.652,13.82,50093,0
2017-08-14,13.849,13.849,13.78,13.82,22374,0
2017-08-15,13.829,13.829,13.721,13.74,66223,0
2017-08-16,13.78,13.8,13.712,13.77,54056,0
2017-08-17,13.77,13.802,13.74,13.77,61398,0
2017-08-18,13.8,13.8,13.73,13.79,44713,0
2017-08-21,13.8,13.82,13.78,13.82,31682,0
2017-08-22,13.829,13.839,13.81,13.82,42978,0
2017-08-23,13.839,13.879,13.839,13.879,33078,0
2017-08-24,13.909,13.909,13.829,13.879,52488,0
2017-08-25,13.869,13.889,13.849,13.889,24554,0
2017-08-28,13.869,13.919,13.839,13.919,44016,0
2017-08-29,13.959,14.017,13.919,13.988,111577,0
2017-08-30,14.017,14.027,13.949,13.998,29847,0
2017-08-31,14.027,14.036,13.939,13.939,41837,0
2017-09-01,13.969,14.067,13.909,13.939,71345,0
2017-09-05,13.939,13.939,13.869,13.909,55253,0
2017-09-06,13.909,13.969,13.899,13.969,40002,0
2017-09-07,14.037,14.047,13.929,13.979,166434,0
2017-09-08,13.988,13.998,13.92,13.959,63142,0
2017-09-11,13.979,13.979,13.919,13.969,31625,0
2017-09-12,13.969,13.998,13.939,13.988,41668,0
2017-09-13,14.007,14.017,13.949,13.998,44764,0
2017-09-14,14.017,14.017,13.959,13.988,45790,0
2017-09-15,14.027,14.027,13.959,14.007,33372,0
2017-09-18,14.007,14.027,13.909,13.949,53547,0
2017-09-19,13.949,13.949,13.819,13.869,82741,0
2017-09-20,13.869,13.899,13.779,13.839,42703,0
2017-09-21,13.829,13.859,13.789,13.819,51889,0
2017-09-22,13.879,13.879,13.779,13.819,36988,0
2017-09-25,13.849,13.889,13.819,13.889,32600,0
2017-09-26,13.899,13.929,13.839,13.929,59844,0
2017-09-27,13.879,13.919,13.799,13.849,71019,0
2017-09-28,13.849,13.869,13.819,13.859,23888,0
2017-09-29,13.909,13.919,13.819,13.859,26768,0
2017-10-02,13.879,13.889,13.819,13.829,28375,0
2017-10-03,13.869,13.899,13.799,13.849,34829,0
2017-10-04,13.839,13.869,13.819,13.869,28488,0
2017-10-05,13.889,13.889,13.814,13.819,21256,0
2017-10-06,13.769,13.809,13.7,13.809,33677,0
2017-10-09,13.779,13.819,13.729,13.729,27923,0
2017-10-10,13.769,13.789,13.693,13.71,63829,0
2017-10-11,13.719,13.799,13.719,13.799,23851,0
2017-10-12,13.789,13.799,13.773,13.799,26050,0
2017-10-13,13.789,13.821,13.769,13.819,26421,0
2017-10-16,13.809,13.836,13.769,13.799,25028,0
2017-10-17,13.799,13.809,13.769,13.809,48398,0
2017-10-18,13.799,13.809,13.729,13.789,52763,0
2017-10-19,13.819,13.939,13.739,13.939,63544,0
2017-10-20,13.889,13.889,13.799,13.819,33570,0
2017-10-23,13.849,13.869,13.804,13.869,33567,0
2017-10-24,13.829,13.859,13.759,13.819,67081,0
2017-10-25,13.789,13.789,13.57,13.61,122255,0
2017-10-26,13.62,13.759,13.52,13.65,115653,0
2017-10-27,13.65,13.68,13.56,13.58,45808,0
2017-10-30,13.57,13.71,13.57,13.64,47880,0
2017-10-31,13.67,13.67,13.51,13.56,49160,0
2017-11-01,13.58,13.63,13.54,13.58,47684,0
2017-11-02,13.58,13.58,13.4999,13.56,49095,0
2017-11-03,13.55,13.58,13.51,13.57,36712,0
2017-11-06,13.58,13.62,13.55,13.61,44165,0
2017-11-07,13.62,13.63,13.57,13.63,42511,0
2017-11-08,13.65,13.69,13.59,13.59,32732,0
2017-11-09,13.57,13.6,13.57,13.57,34343,0
2017-11-10,13.54,13.6,13.5,13.55,94935,0
