Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.259,10.259,10.252,10.252,16062,0
2005-02-28,10.322,10.357,10.236,10.244,8029,0
2005-03-01,10.317,10.317,10.117,10.222,5105,0
2005-03-02,10.236,10.236,10.213,10.222,2922,0
2005-03-03,10.222,10.259,10.2,10.2,6277,0
2005-03-04,10.236,10.252,10.082,10.158,10224,0
2005-03-07,10.09,10.17,10.09,10.152,15918,0
2005-03-08,10.183,10.183,10.059,10.059,15041,0
2005-03-09,10.131,10.131,9.997,10.031,29935,0
2005-03-10,10.052,10.059,9.861,9.959,27895,0
2005-03-11,9.917,9.917,9.826,9.911,13290,0
2005-03-14,9.932,9.932,9.875,9.925,13000,0
2005-03-15,9.905,10.066,9.905,10.066,12850,0
2005-03-16,10.138,10.31,10.011,10.011,24682,0
2005-03-17,10.082,10.138,9.997,9.997,20296,0
2005-03-18,10.031,10.031,9.867,9.938,20583,0
2005-03-21,9.997,10.011,9.552,9.634,43809,0
2005-03-22,9.658,9.683,9.541,9.541,16941,0
2005-03-23,9.533,9.533,9.2859,9.2859,22048,0
2005-03-24,9.2859,9.2859,9.1004,9.2398,24238,0
2005-03-28,9.2398,9.2929,9.182,9.2175,34603,0
2005-03-29,9.1505,9.2859,9.1363,9.2612,58554,0
2005-03-30,9.2612,9.3407,9.2612,9.3407,20447,0
2005-03-31,9.3613,9.582,9.3554,9.541,16648,0
2005-04-01,9.582,9.711,9.582,9.65,12558,0
2005-04-04,9.642,9.799,9.62,9.666,34176,0
2005-04-05,9.658,9.917,9.658,9.768,10953,0
2005-04-06,9.78,9.932,9.718,9.718,20155,0
2005-04-07,9.774,10.104,9.76,9.844,25849,0
2005-04-08,9.898,9.985,9.898,9.938,17372,0
2005-04-11,9.967,10.031,9.814,9.814,36208,0
2005-04-12,9.82,9.932,9.78,9.792,26866,0
2005-04-13,9.807,9.844,9.725,9.844,12419,0
2005-04-14,9.898,9.932,9.768,9.792,29787,0
2005-04-15,9.792,9.833,9.792,9.807,11533,0
2005-04-18,9.82,9.898,9.807,9.833,13435,0
2005-04-19,9.882,10.037,9.833,10.031,11244,0
2005-04-20,10.005,10.059,9.807,9.853,32711,0
2005-04-21,9.833,10.011,9.833,10.005,19273,0
2005-04-22,10.031,10.031,9.826,9.932,10368,0
2005-04-25,9.861,10.229,9.844,10.207,28618,0
2005-04-26,10.207,10.207,10.104,10.17,14450,0
2005-04-27,10.17,10.17,10.124,10.138,12419,0
2005-04-28,10.165,10.165,10.138,10.138,13290,0
2005-04-29,10.189,10.189,10.117,10.117,7888,0
2005-05-02,10.17,10.17,10.066,10.117,22633,0
2005-05-03,10.117,10.117,9.967,10.082,20296,0
2005-05-04,10.037,10.066,10.031,10.031,20887,0
2005-05-05,10.031,10.059,10.016,10.052,6429,0
2005-05-06,9.997,10.059,9.991,10.059,9640,0
2005-05-09,10.031,10.031,10.031,10.031,11097,0
2005-05-10,9.997,10.031,9.997,10.005,14317,0
2005-05-11,10.016,10.031,10.011,10.011,15627,0
2005-05-12,9.973,10.031,9.861,9.959,27163,0
2005-05-13,9.917,10.011,9.917,9.991,14020,0
2005-05-16,10.011,10.098,10.011,10.022,12122,0
2005-05-17,10.022,10.236,9.967,10.158,44388,0
2005-05-18,10.11,10.17,10.073,10.138,22048,0
2005-05-19,10.09,10.098,10.052,10.09,12268,0
2005-05-20,10.138,10.138,10.044,10.044,10804,0
2005-05-23,10.037,10.044,10.016,10.044,37960,0
2005-05-24,10.044,10.044,10.005,10.031,17080,0
2005-05-25,10.031,10.031,9.997,9.997,30518,0
2005-05-26,10.016,10.022,9.997,9.997,27163,0
2005-05-27,10.005,10.031,9.997,9.997,32562,0
2005-05-31,10.016,10.031,9.98,9.98,20155,0
2005-06-01,9.98,10.037,9.98,10.031,38993,0
2005-06-02,10.031,10.052,10.022,10.052,36071,0
2005-06-03,10.059,10.273,10.059,10.252,59427,0
2005-06-06,10.244,10.244,10.2,10.222,82499,0
2005-06-07,10.222,10.273,10.2,10.229,50518,0
2005-06-08,10.222,10.259,10.152,10.152,40594,0
2005-06-09,10.152,10.213,10.152,10.213,21308,0
2005-06-10,10.213,10.266,10.17,10.259,32418,0
2005-06-13,10.273,10.31,10.252,10.273,18256,0
2005-06-14,10.273,10.338,10.273,10.338,9203,0
2005-06-15,10.266,10.322,10.236,10.322,14317,0
2005-06-16,10.322,10.322,10.244,10.266,18545,0
2005-06-17,10.273,10.344,10.194,10.338,28182,0
2005-06-20,10.31,10.33,10.259,10.31,10665,0
2005-06-21,10.31,10.362,10.17,10.266,35186,0
2005-06-22,10.287,10.31,10.17,10.244,34462,0
2005-06-23,10.244,10.244,10.194,10.2,10224,0
2005-06-24,10.244,10.266,10.236,10.266,16062,0
2005-06-27,10.236,10.386,10.229,10.386,28032,0
2005-06-28,10.413,10.478,10.413,10.442,35482,0
2005-06-29,10.478,10.509,10.408,10.509,32562,0
2005-06-30,10.516,10.651,10.509,10.509,22048,0
2005-07-01,10.509,10.613,10.471,10.471,12708,0
2005-07-05,10.541,10.552,10.408,10.466,19568,0
2005-07-06,10.471,10.644,10.471,10.605,17080,0
2005-07-07,10.663,10.706,10.478,10.559,25260,0
2005-07-08,10.587,10.651,10.546,10.546,23364,0
2005-07-11,10.541,10.605,10.516,10.579,18834,0
2005-07-12,10.613,10.613,10.458,10.605,47456,0
2005-07-13,10.485,10.546,10.451,10.509,13435,0
2005-07-14,10.559,10.571,10.501,10.523,16498,0
2005-07-15,10.458,10.494,10.437,10.451,8176,0
2005-07-18,10.437,10.546,10.392,10.392,24976,0
2005-07-19,10.408,10.478,10.379,10.458,21178,0
2005-07-20,10.494,10.523,10.4,10.471,22048,0
2005-07-21,10.442,10.458,10.373,10.458,8760,0
2005-07-22,10.408,10.442,10.357,10.442,27600,0
2005-07-25,10.442,10.471,10.442,10.442,4093,0
2005-07-26,10.466,10.509,10.366,10.509,12850,0
2005-07-27,10.516,10.613,10.413,10.546,17525,0
2005-07-28,10.613,10.621,10.509,10.599,8327,0
2005-07-29,10.579,10.613,10.546,10.546,6277,0
2005-08-01,10.546,10.605,10.546,10.594,7010,0
2005-08-02,10.613,10.699,10.516,10.516,10516,0
2005-08-03,10.516,10.599,10.471,10.509,20583,0
2005-08-04,10.579,10.605,10.546,10.605,31244,0
2005-08-05,10.579,10.706,10.408,10.587,35045,0
2005-08-08,10.613,10.613,10.523,10.523,7741,0
2005-08-09,10.546,10.587,10.523,10.587,10953,0
2005-08-10,10.534,10.599,10.478,10.478,17231,0
2005-08-11,10.478,10.494,10.392,10.471,6570,0
2005-08-12,10.478,10.534,10.338,10.362,16941,0
2005-08-15,10.357,10.357,10.322,10.322,21178,0
2005-08-16,10.373,10.466,10.338,10.408,10665,0
2005-08-17,10.362,10.451,10.362,10.408,7446,0
2005-08-18,10.442,10.458,10.386,10.392,10069,0
2005-08-19,10.392,10.478,10.357,10.357,16498,0
2005-08-22,10.344,10.379,10.33,10.373,25114,0
2005-08-23,10.386,10.501,10.386,10.485,28911,0
2005-08-24,10.466,10.541,10.458,10.485,10804,0
2005-08-25,10.478,10.478,10.442,10.471,13141,0
2005-08-26,10.541,10.587,10.478,10.571,4381,0
2005-08-29,10.613,10.613,10.466,10.466,5401,0
2005-08-30,10.516,10.529,10.471,10.478,6570,0
2005-08-31,10.509,10.509,10.458,10.478,13435,0
2005-09-01,10.466,10.516,10.373,10.442,25410,0
2005-09-02,10.478,10.534,10.458,10.529,18834,0
2005-09-06,10.478,10.613,10.442,10.613,27734,0
2005-09-07,10.546,10.605,10.471,10.478,36795,0
2005-09-08,10.437,10.516,10.437,10.509,21607,0
2005-09-09,10.471,10.546,10.471,10.534,3070,0
2005-09-12,10.529,10.541,10.451,10.466,14747,0
2005-09-13,10.392,10.509,10.373,10.421,36071,0
2005-09-14,10.478,10.478,10.322,10.33,25994,0
2005-09-15,10.33,10.33,10.104,10.165,53442,0
2005-09-16,10.189,10.213,10.031,10.152,32270,0
2005-09-19,10.158,10.189,10.104,10.138,17525,0
2005-09-20,10.138,10.344,10.098,10.152,46438,0
2005-09-21,10.17,10.338,10.17,10.222,21760,0
2005-09-22,10.2,10.244,10.177,10.183,18256,0
2005-09-23,10.177,10.273,10.177,10.252,10224,0
2005-09-26,10.2,10.362,10.2,10.362,24095,0
2005-09-27,10.442,10.442,10.222,10.266,20447,0
2005-09-28,10.273,10.344,10.229,10.344,16062,0
2005-09-29,10.373,10.408,10.344,10.344,6429,0
2005-09-30,10.4,10.458,10.366,10.458,17663,0
2005-10-03,10.466,10.501,10.437,10.494,13000,0
2005-10-04,10.442,10.478,10.413,10.421,12850,0
2005-10-05,10.273,10.273,9.826,9.826,109950,0
2005-10-06,9.826,9.826,9.658,9.739,68484,0
2005-10-07,9.746,9.768,9.671,9.768,44247,0
2005-10-10,9.807,9.826,9.671,9.703,29639,0
2005-10-11,9.711,9.792,9.703,9.725,21760,0
2005-10-12,9.678,9.746,9.666,9.671,22633,0
2005-10-13,9.634,9.683,9.595,9.601,13435,0
2005-10-14,9.62,9.62,9.552,9.552,17231,0
2005-10-17,9.552,9.634,9.546,9.546,16062,0
2005-10-18,9.541,9.541,9.2097,9.2859,81185,0
2005-10-19,9.1954,9.2612,9.1762,9.203,76655,0
2005-10-20,9.1868,9.3947,9.1868,9.3947,50962,0
2005-10-21,9.429,9.533,9.3819,9.503,40153,0
2005-10-24,9.4938,9.51,9.4729,9.51,22193,0
2005-10-25,9.51,9.568,9.4729,9.4729,14317,0
2005-10-26,9.4878,9.517,9.4518,9.4798,1903,0
2005-10-27,9.4987,9.533,9.4798,9.533,16793,0
2005-10-28,9.517,9.552,9.4987,9.517,10804,0
2005-10-31,9.503,9.533,9.422,9.4589,35045,0
2005-11-01,9.4368,9.4878,9.4368,9.4878,17525,0
2005-11-02,9.4938,9.517,9.4368,9.4987,35186,0
2005-11-03,9.4518,9.4589,9.417,9.4589,22487,0
2005-11-04,9.417,9.4987,9.4095,9.4729,37236,0
2005-11-07,9.417,9.4878,9.377,9.4368,43809,0
2005-11-08,9.422,9.4798,9.3681,9.377,45704,0
2005-11-09,9.3819,9.517,9.2524,9.3613,81626,0
2005-11-10,9.3134,9.3475,9.2456,9.2796,33153,0
2005-11-11,9.3134,9.3348,9.1762,9.182,42345,0
2005-11-14,9.1954,9.2398,9.1162,9.1954,23509,0
2005-11-15,9.1294,9.182,9.0746,9.1087,76809,0
2005-11-16,9.0946,9.0946,9.0056,9.0802,32711,0
2005-11-17,9.1162,9.1162,9.0196,9.0611,30661,0
2005-11-18,9.0547,9.0611,9.0402,9.0547,13141,0
2005-11-21,9.0746,9.1238,9.0547,9.0547,26284,0
2005-11-22,9.0547,9.1579,8.9905,9.1579,43518,0
2005-11-23,9.1579,9.1579,9.0746,9.0746,13583,0
2005-11-25,9.1087,9.1087,9.0669,9.1087,4673,0
2005-11-28,9.1294,9.1294,9.0547,9.0746,24976,0
2005-11-29,9.0611,9.1294,9.0402,9.0547,50809,0
2005-11-30,9.0946,9.1004,9.0402,9.0946,49645,0
2005-12-01,9.1294,9.1363,9.0669,9.0669,36504,0
2005-12-02,9.0669,9.0946,9.0402,9.0402,32562,0
2005-12-05,8.9728,9.1004,8.9664,9.1004,43518,0
2005-12-06,9.144,9.144,9.0402,9.0402,57676,0
2005-12-07,9.0802,9.0859,9.0056,9.0132,19858,0
2005-12-08,9.0251,9.0946,9.0251,9.0402,27447,0
2005-12-09,9.0402,9.0402,8.9838,9.0329,32125,0
2005-12-12,9.0329,9.0329,8.9794,9.0056,25551,0
2005-12-13,8.9794,9.0402,8.9428,8.998,52712,0
2005-12-14,9.0056,9.0329,8.9794,9.0329,52421,0
2005-12-15,9.0056,9.0196,8.9363,8.9428,55927,0
2005-12-16,8.9728,8.998,8.9363,8.998,27163,0
2005-12-19,8.9428,9.0329,8.9428,9.0132,54025,0
2005-12-20,9.0132,9.0329,8.9428,8.9428,34019,0
2005-12-21,8.9363,8.9838,8.8686,8.8743,74029,0
2005-12-22,8.909,8.9428,8.8825,8.9031,36071,0
2005-12-23,8.89,8.9577,8.89,8.9428,27447,0
2005-12-27,8.9577,9.0132,8.9428,8.9794,48765,0
2005-12-28,8.9838,9.0251,8.9296,9.0251,50227,0
2005-12-29,9.0611,9.0611,9.0196,9.047,25698,0
2005-12-30,9.0547,9.1363,9.047,9.1363,40451,0
2006-01-03,9.0946,9.182,9.0946,9.182,15918,0
2006-01-04,9.1868,9.2612,9.182,9.2398,35482,0
2006-01-05,9.2398,9.3278,9.2398,9.3278,23509,0
2006-01-06,9.3212,9.377,9.3212,9.377,44688,0
2006-01-09,9.377,9.4026,9.3348,9.3868,29057,0
2006-01-10,9.4026,9.4026,9.3613,9.3947,33441,0
2006-01-11,9.4026,9.417,9.3134,9.3212,33292,0
2006-01-12,9.2728,9.3613,9.2728,9.3278,26573,0
2006-01-13,9.3554,9.3613,9.3212,9.3613,12850,0
2006-01-17,9.3613,9.3868,9.3407,9.3475,17080,0
2006-01-18,9.3407,9.422,9.3407,9.3819,24682,0
2006-01-19,9.3868,9.3868,9.3681,9.3868,16793,0
2006-01-20,9.429,9.4368,9.3868,9.3947,18834,0
2006-01-23,9.3819,9.4095,9.3613,9.4095,43660,0
2006-01-24,9.4095,9.4368,9.3947,9.4368,29935,0
2006-01-25,9.4448,9.4448,9.4026,9.4095,19568,0
2006-01-26,9.4448,9.4669,9.4026,9.4026,27734,0
2006-01-27,9.4026,9.422,9.3278,9.3819,57387,0
2006-01-30,9.3868,9.422,9.3681,9.3947,25849,0
2006-01-31,9.3819,9.417,9.377,9.417,10069,0
2006-02-01,9.417,9.417,9.3819,9.3947,10665,0
2006-02-02,9.3947,9.4798,9.3819,9.417,39572,0
2006-02-03,9.4518,9.4878,9.422,9.4878,28182,0
2006-02-06,9.4938,9.4987,9.4669,9.4729,4961,0
2006-02-07,9.4669,9.4938,9.4448,9.4448,18256,0
2006-02-08,9.4729,9.4798,9.4368,9.4518,6718,0
2006-02-09,9.4518,9.51,9.4448,9.4448,37386,0
2006-02-10,9.503,9.517,9.4518,9.4589,20583,0
2006-02-13,9.417,9.4589,9.4095,9.4518,30075,0
2006-02-14,9.422,9.4518,9.4095,9.4448,20447,0
2006-02-15,9.4518,9.4878,9.3819,9.3947,21607,0
2006-02-16,9.4026,9.4938,9.3947,9.4938,28182,0
2006-02-17,9.4938,9.533,9.4938,9.525,21760,0
2006-02-21,9.517,9.533,9.4589,9.525,28032,0
2006-02-22,9.517,9.589,9.51,9.552,21903,0
2006-02-23,9.546,9.575,9.4669,9.4669,27163,0
2006-02-24,9.4448,9.517,9.4448,9.51,15189,0
2006-02-27,9.4669,9.517,9.4669,9.4878,22633,0
2006-02-28,9.517,9.525,9.4878,9.525,13583,0
2006-03-01,9.541,9.589,9.541,9.589,23218,0
2006-03-02,9.612,9.642,9.56,9.56,17663,0
2006-03-03,9.595,9.595,9.422,9.422,23509,0
2006-03-06,9.422,9.422,9.3407,9.3475,30661,0
2006-03-07,9.3278,9.377,9.2796,9.2796,23509,0
2006-03-08,9.3348,9.3348,9.232,9.232,13727,0
2006-03-09,9.2728,9.2929,9.2524,9.2929,15627,0
2006-03-10,9.2524,9.3134,9.2524,9.2929,19131,0
2006-03-13,9.2524,9.2929,9.2524,9.2524,20887,0
2006-03-14,9.2524,9.3681,9.2524,9.3348,43809,0
2006-03-15,9.3554,9.3681,9.3134,9.3475,22920,0
2006-03-16,9.3613,9.4026,9.3613,9.4026,7888,0
2006-03-17,9.4026,9.589,9.4026,9.51,27163,0
2006-03-20,9.51,9.552,9.4368,9.4729,30075,0
2006-03-21,9.4729,9.541,9.4729,9.4987,18256,0
2006-03-22,9.4729,9.51,9.429,9.4938,13435,0
2006-03-23,9.4368,9.503,9.417,9.4669,27306,0
2006-03-24,9.4669,9.4878,9.4368,9.4368,6135,0
2006-03-27,9.4518,9.51,9.417,9.4448,14160,0
2006-03-28,9.4589,9.4987,9.4518,9.4518,23073,0
2006-03-29,9.4518,9.552,9.4448,9.4518,18691,0
2006-03-30,9.4448,9.4729,9.3947,9.3947,14897,0
2006-03-31,9.429,9.429,9.422,9.429,7741,0
2006-04-03,9.429,9.4729,9.377,9.4729,13435,0
2006-04-04,9.4518,9.4729,9.4026,9.422,17372,0
2006-04-05,9.417,9.4798,9.3868,9.3947,17080,0
2006-04-06,9.4448,9.4448,9.377,9.422,21903,0
2006-04-07,9.429,9.4448,9.2929,9.2929,18256,0
2006-04-10,9.2859,9.2859,9.2456,9.2728,9493,0
2006-04-11,9.2728,9.3212,9.2456,9.3212,18545,0
2006-04-12,9.3006,9.3006,9.2398,9.2456,14897,0
2006-04-13,9.2097,9.2097,9.0746,9.1363,47604,0
2006-04-17,9.1294,9.1868,9.1004,9.1868,31397,0
2006-04-18,9.1636,9.2097,9.1579,9.2097,5105,0
2006-04-19,9.182,9.2612,9.1762,9.1762,18256,0
2006-04-20,9.1762,9.1954,9.1636,9.1954,8469,0
2006-04-21,9.203,9.232,9.1579,9.1636,15478,0
2006-04-24,9.1294,9.2524,9.1294,9.2243,28618,0
2006-04-25,9.203,9.2243,9.1868,9.2243,3942,0
2006-04-26,9.232,9.232,9.1579,9.1954,16793,0
2006-04-27,9.1636,9.2524,9.1579,9.1712,17525,0
2006-04-28,9.2097,9.2398,9.1868,9.1954,6429,0
2006-05-01,9.2456,9.2456,9.1868,9.2097,9934,0
2006-05-02,9.182,9.2456,9.1579,9.1579,14160,0
2006-05-03,9.144,9.2097,9.144,9.2097,8469,0
2006-05-04,9.1762,9.2612,9.1762,9.2612,3654,0
2006-05-05,9.1868,9.2859,9.1868,9.2859,16648,0
2006-05-08,9.2175,9.3134,9.1954,9.2524,30957,0
2006-05-09,9.3212,9.3613,9.2796,9.2929,15189,0
2006-05-10,9.3348,9.3407,9.2796,9.2859,21468,0
2006-05-11,9.232,9.2728,9.203,9.203,10516,0
2006-05-12,9.203,9.203,9.1363,9.1505,13727,0
2006-05-15,9.1363,9.1363,9.0746,9.1363,12708,0
2006-05-16,9.1004,9.203,9.0547,9.0547,55486,0
2006-05-17,9.047,9.0859,8.9794,8.9794,10516,0
2006-05-18,9.0196,9.0669,8.9838,9.0056,14317,0
2006-05-19,8.998,9.0746,8.9838,9.0329,18545,0
2006-05-22,9.0329,9.0611,9.0196,9.0611,12708,0
2006-05-23,9.0402,9.0669,9.0251,9.0402,12708,0
2006-05-24,9.047,9.047,8.9728,9.0402,16793,0
2006-05-25,9.0329,9.0611,8.998,9.0611,6429,0
2006-05-26,9.0329,9.0547,9.0329,9.047,10069,0
2006-05-30,9.0402,9.0802,9.0329,9.047,14160,0
2006-05-31,9.0859,9.1087,9.0547,9.0669,11827,0
2006-06-01,9.1087,9.144,9.047,9.144,31537,0
2006-06-02,9.1762,9.2796,9.1762,9.2728,10224,0
2006-06-05,9.2456,9.2859,9.2097,9.2097,10224,0
2006-06-06,9.1712,9.1712,9.1004,9.1004,12122,0
2006-06-07,9.1087,9.2456,9.1004,9.144,35770,0
2006-06-08,9.0859,9.1087,9.0859,9.1004,9203,0
2006-06-09,9.144,9.1712,9.1294,9.1294,4230,0
2006-06-12,9.1238,9.1954,9.1004,9.1238,13000,0
2006-06-13,9.1087,9.1238,9.0746,9.0746,12268,0
2006-06-14,9.0746,9.0859,9.0329,9.0329,58844,0
2006-06-15,8.998,9.0802,8.998,9.0196,14020,0
2006-06-16,9.0746,9.0946,9.0251,9.0746,18691,0
2006-06-19,9.0547,9.0547,9.0196,9.0547,13583,0
2006-06-20,9.0056,9.0196,8.9794,9.0196,9055,0
2006-06-21,9.0056,9.0547,8.9728,8.9728,18392,0
2006-06-22,8.9838,9.1087,8.9838,9.0196,12708,0
2006-06-23,9.0056,9.0946,8.9512,8.9905,19131,0
2006-06-26,8.9428,8.9838,8.9428,8.9428,6861,0
2006-06-27,8.9905,8.9905,8.8484,8.8612,26573,0
2006-06-28,8.8484,8.9838,8.8484,8.9296,19568,0
2006-06-29,8.9363,8.9794,8.9031,8.9428,20447,0
2006-06-30,8.9664,9.0132,8.9664,8.9728,4818,0
2006-07-03,8.9031,9.0056,8.9031,9.0056,9341,0
2006-07-05,9.0196,9.0251,8.9794,9.0251,6570,0
2006-07-06,9.0056,9.0611,8.9794,9.0056,7888,0
2006-07-07,9.0329,9.1162,9.0196,9.0196,19858,0
2006-07-10,9.0196,9.0251,8.9838,8.998,11827,0
2006-07-11,9.0196,9.0402,8.998,9.0056,10069,0
2006-07-12,8.9905,9.0056,8.9794,9.0056,11977,0
2006-07-13,8.9794,9.0056,8.9577,8.9577,20887,0
2006-07-14,8.9728,9.0402,8.9512,8.9512,13141,0
2006-07-17,8.9512,8.9728,8.9148,8.9148,12419,0
2006-07-18,8.9664,8.9664,8.8965,8.9148,12708,0
2006-07-19,8.9296,8.9794,8.9148,8.9148,11244,0
2006-07-20,9.0056,9.0802,8.9363,9.0802,38836,0
2006-07-21,9.1004,9.1004,8.9838,8.9838,23509,0
2006-07-24,9.0196,9.1004,9.0056,9.0802,22487,0
2006-07-25,9.0547,9.0946,9.0132,9.0859,10224,0
2006-07-26,9.1087,9.1087,9.0669,9.0669,14606,0
2006-07-27,9.0746,9.1579,9.0746,9.144,19568,0
2006-07-28,9.144,9.2456,9.1238,9.2398,18392,0
2006-07-31,9.2398,9.2612,9.1579,9.203,33582,0
2006-08-01,9.2243,9.232,9.1636,9.1762,40304,0
2006-08-02,9.2398,9.2796,9.2097,9.2728,28182,0
2006-08-03,9.2456,9.2728,9.2243,9.2243,48625,0
2006-08-04,9.232,9.2728,9.232,9.266,9493,0
2006-08-07,9.2728,9.2796,9.232,9.2728,9640,0
2006-08-08,9.2796,9.3407,9.2796,9.3407,22633,0
2006-08-09,9.2859,9.4518,9.2796,9.4518,8469,0
2006-08-10,9.3681,9.417,9.3134,9.3613,18101,0
2006-08-11,9.2796,9.2929,9.232,9.2929,16648,0
2006-08-14,9.2456,9.3819,9.2456,9.3006,25994,0
2006-08-15,9.2796,9.3613,9.2728,9.2728,20887,0
2006-08-16,9.2796,9.3134,9.2456,9.3084,19714,0
2006-08-17,9.3134,9.3278,9.2524,9.3278,15041,0
2006-08-18,9.3006,9.3407,9.3006,9.3407,5260,0
2006-08-21,9.3407,9.3407,9.2612,9.3134,15627,0
2006-08-22,9.3407,9.3868,9.2728,9.377,20296,0
2006-08-23,9.3819,9.3819,9.3134,9.3613,10516,0
2006-08-24,9.3006,9.4026,9.2859,9.3868,28032,0
2006-08-25,9.3407,9.4518,9.2796,9.4518,31244,0
2006-08-28,9.422,9.4987,9.422,9.4987,16062,0
2006-08-29,9.4987,9.525,9.4987,9.517,19858,0
2006-08-30,9.51,9.51,9.4987,9.4987,12419,0
2006-08-31,9.51,9.601,9.503,9.503,20447,0
2006-09-01,9.541,9.65,9.503,9.65,25849,0
2006-09-05,9.589,9.62,9.552,9.595,21760,0
2006-09-06,9.568,9.589,9.4878,9.51,22633,0
2006-09-07,9.4729,9.552,9.4729,9.552,3501,0
2006-09-08,9.582,9.589,9.552,9.589,13290,0
2006-09-11,9.552,9.552,9.4987,9.4987,15478,0
2006-09-12,9.4987,9.533,9.4987,9.517,18101,0
2006-09-13,9.4798,9.51,9.429,9.429,24818,0
2006-09-14,9.4026,9.422,9.3475,9.3475,24388,0
2006-09-15,9.3475,9.4518,9.3212,9.3681,84835,0
2006-09-18,9.417,9.517,9.377,9.429,38836,0
2006-09-19,9.4368,9.4368,9.4026,9.4368,16062,0
2006-09-20,9.4669,9.4938,9.3819,9.4938,21760,0
2006-09-21,9.4729,9.503,9.3947,9.4669,39129,0
2006-09-22,9.4518,9.552,9.4518,9.552,16648,0
2006-09-25,9.552,9.56,9.4987,9.4987,19714,0
2006-09-26,9.533,9.658,9.533,9.642,48045,0
2006-09-27,9.642,9.692,9.62,9.666,23073,0
2006-09-28,9.692,9.692,9.568,9.628,10665,0
2006-09-29,9.589,9.628,9.575,9.589,8612,0
2006-10-02,9.582,9.703,9.582,9.65,44532,0
2006-10-03,9.692,9.725,9.65,9.711,9203,0
2006-10-04,9.697,9.697,9.678,9.678,13141,0
2006-10-05,9.671,9.76,9.671,9.692,19568,0
2006-10-06,9.658,9.692,9.589,9.692,18691,0
2006-10-09,9.683,9.683,9.589,9.595,10953,0
2006-10-10,9.642,9.683,9.575,9.575,16498,0
2006-10-11,9.568,9.658,9.533,9.595,25849,0
2006-10-12,9.595,9.612,9.552,9.56,10368,0
2006-10-13,9.517,9.552,9.4938,9.546,13727,0
2006-10-16,9.546,9.546,9.4669,9.4878,7888,0
2006-10-17,9.4669,9.503,9.4589,9.4878,9934,0
2006-10-18,9.525,9.541,9.4589,9.525,22048,0
2006-10-19,9.525,9.568,9.525,9.56,20583,0
2006-10-20,9.517,9.56,9.517,9.517,23073,0
2006-10-23,9.56,9.612,9.517,9.56,17372,0
2006-10-24,9.56,9.671,9.51,9.671,25698,0
2006-10-25,9.62,9.678,9.62,9.671,4673,0
2006-10-26,9.642,9.658,9.606,9.612,4381,0
2006-10-27,9.601,9.658,9.601,9.628,10665,0
2006-10-30,9.65,9.678,9.541,9.552,21178,0
2006-10-31,9.582,9.582,9.541,9.575,3360,0
2006-11-01,9.525,9.678,9.525,9.634,21468,0
2006-11-02,9.589,9.683,9.589,9.634,17231,0
2006-11-03,9.589,9.642,9.582,9.634,9055,0
2006-11-06,9.642,9.692,9.606,9.606,7301,0
2006-11-07,9.658,9.666,9.606,9.642,9781,0
2006-11-08,9.606,9.634,9.552,9.582,18691,0
2006-11-09,9.546,9.634,9.546,9.589,15918,0
2006-11-10,9.601,9.634,9.575,9.628,16498,0
2006-11-13,9.612,9.642,9.612,9.642,21308,0
2006-11-14,9.628,9.711,9.628,9.692,37677,0
2006-11-15,9.692,9.718,9.692,9.718,19273,0
2006-11-16,9.678,9.711,9.517,9.62,52421,0
2006-11-17,9.658,9.658,9.56,9.612,13727,0
2006-11-20,9.589,9.62,9.575,9.589,16648,0
2006-11-21,9.62,9.62,9.546,9.606,16793,0
2006-11-22,9.582,9.601,9.582,9.589,5694,0
2006-11-24,9.612,9.612,9.533,9.533,9934,0
2006-11-27,9.533,9.575,9.533,9.575,24528,0
2006-11-28,9.575,9.612,9.575,9.612,5548,0
2006-11-29,9.601,9.65,9.601,9.65,17080,0
2006-11-30,9.683,9.692,9.658,9.692,9640,0
2006-12-01,9.692,9.692,9.658,9.678,32125,0
2006-12-04,9.697,9.725,9.671,9.683,28032,0
2006-12-05,9.683,9.718,9.658,9.658,16941,0
2006-12-06,9.666,9.692,9.606,9.62,61179,0
2006-12-07,9.601,9.658,9.582,9.606,18545,0
2006-12-08,9.612,9.642,9.546,9.628,29495,0
2006-12-11,9.601,9.671,9.601,9.606,11533,0
2006-12-12,9.658,9.671,9.606,9.658,10665,0
2006-12-13,9.595,9.595,9.575,9.575,4381,0
2006-12-14,9.575,9.575,9.503,9.503,32125,0
2006-12-15,9.525,9.56,9.525,9.525,10953,0
2006-12-18,9.4987,9.525,9.4987,9.517,28618,0
2006-12-19,9.517,9.552,9.4589,9.4878,34312,0
2006-12-20,9.4518,9.546,9.4518,9.4589,25994,0
2006-12-21,9.4878,9.541,9.4798,9.4938,20155,0
2006-12-22,9.4938,9.4987,9.4589,9.4589,23218,0
2006-12-26,9.503,9.589,9.4669,9.4878,27734,0
2006-12-27,9.4938,9.517,9.4878,9.4987,11244,0
2006-12-28,9.4987,9.517,9.4938,9.4938,7741,0
2006-12-29,9.4938,9.568,9.3407,9.3868,85125,0
2007-01-03,9.4589,9.533,9.417,9.51,31537,0
2007-01-04,9.533,9.589,9.533,9.582,16062,0
2007-01-05,9.533,9.56,9.4878,9.4938,25551,0
2007-01-08,9.4938,9.552,9.4938,9.517,8469,0
2007-01-09,9.51,9.612,9.4938,9.582,34176,0
2007-01-10,9.612,9.634,9.595,9.595,23509,0
2007-01-11,9.601,9.62,9.4938,9.533,25551,0
2007-01-12,9.517,9.65,9.517,9.634,16208,0
2007-01-16,9.601,9.62,9.575,9.575,31833,0
2007-01-17,9.589,9.642,9.589,9.62,43950,0
2007-01-18,9.692,9.76,9.683,9.746,34176,0
2007-01-19,9.746,9.76,9.517,9.718,28330,0
2007-01-22,9.718,9.746,9.628,9.628,21024,0
2007-01-23,9.628,9.711,9.628,9.658,22341,0
2007-01-24,9.65,9.746,9.65,9.697,23653,0
2007-01-25,9.678,9.739,9.65,9.658,21760,0
2007-01-26,9.628,9.683,9.628,9.666,10069,0
2007-01-29,9.65,9.692,9.65,9.666,9640,0
2007-01-30,9.634,9.683,9.62,9.628,17231,0
2007-01-31,9.658,9.697,9.628,9.65,20296,0
2007-02-01,9.692,9.725,9.642,9.725,31397,0
2007-02-02,9.746,9.753,9.658,9.658,20155,0
2007-02-05,9.658,9.725,9.658,9.683,6718,0
2007-02-06,9.678,9.678,9.666,9.671,3070,0
2007-02-07,9.65,9.76,9.65,9.683,24818,0
2007-02-08,9.711,9.76,9.711,9.718,16648,0
2007-02-09,9.703,9.753,9.703,9.739,5841,0
2007-02-12,9.731,9.739,9.703,9.739,10368,0
2007-02-13,9.671,9.711,9.642,9.666,17231,0
2007-02-14,9.658,9.725,9.612,9.683,33153,0
2007-02-15,9.725,9.725,9.678,9.683,11097,0
2007-02-16,9.658,9.692,9.634,9.634,24976,0
2007-02-20,9.628,9.711,9.62,9.658,18691,0
2007-02-21,9.62,9.678,9.582,9.628,22920,0
2007-02-22,9.601,9.642,9.568,9.628,19714,0
2007-02-23,9.612,9.658,9.589,9.658,15767,0
2007-02-26,9.692,9.718,9.62,9.692,16062,0
2007-02-27,9.739,9.739,9.628,9.725,53734,0
2007-02-28,9.725,9.753,9.692,9.746,27600,0
2007-03-01,9.753,9.792,9.725,9.792,12708,0
2007-03-02,9.725,9.814,9.703,9.76,52564,0
2007-03-05,9.746,9.768,9.746,9.76,21903,0
2007-03-06,9.746,9.814,9.746,9.799,23802,0
2007-03-07,9.792,9.861,9.76,9.814,16793,0
2007-03-08,9.814,9.833,9.792,9.792,8176,0
2007-03-09,9.792,9.867,9.792,9.833,33292,0
2007-03-12,9.833,9.875,9.826,9.84,24095,0
2007-03-13,9.844,9.898,9.807,9.898,25849,0
2007-03-14,9.853,9.89,9.807,9.814,34603,0
2007-03-15,9.792,9.925,9.792,9.882,14747,0
2007-03-16,9.911,10.005,9.826,9.833,26724,0
2007-03-19,9.882,9.898,9.82,9.898,19714,0
2007-03-20,9.867,9.932,9.861,9.867,11977,0
2007-03-21,9.89,9.938,9.861,9.861,16941,0
2007-03-22,9.826,9.938,9.826,9.867,11097,0
2007-03-23,9.853,9.925,9.833,9.861,16357,0
2007-03-26,9.932,9.938,9.853,9.867,14897,0
2007-03-27,9.867,9.952,9.853,9.952,44828,0
2007-03-28,9.997,9.997,9.967,9.985,7151,0
2007-03-29,9.985,10.005,9.911,10.005,30518,0
2007-03-30,10.037,10.037,9.932,9.932,13000,0
2007-04-02,9.973,9.985,9.925,9.967,12850,0
2007-04-03,9.985,10.031,9.932,10.031,17080,0
2007-04-04,10.052,10.082,10.016,10.082,7741,0
2007-04-05,10.104,10.138,10.037,10.138,32562,0
2007-04-09,10.138,10.138,10.052,10.052,8327,0
2007-04-10,10.073,10.131,10.052,10.131,8029,0
2007-04-11,10.104,10.131,10.09,10.09,9055,0
2007-04-12,10.052,10.066,9.997,9.997,15041,0
2007-04-13,10.031,10.031,9.959,9.985,9640,0
2007-04-16,9.973,9.973,9.905,9.938,15041,0
2007-04-17,9.917,9.917,9.853,9.861,12850,0
2007-04-18,9.853,9.861,9.799,9.799,15918,0
2007-04-19,9.799,9.826,9.76,9.82,43809,0
2007-04-20,9.768,9.853,9.768,9.853,30957,0
2007-04-23,9.826,9.853,9.658,9.78,52860,0
2007-04-24,9.78,9.814,9.753,9.76,23948,0
2007-04-25,9.76,9.844,9.76,9.82,31833,0
2007-04-26,9.787,9.826,9.787,9.82,1604,0
2007-04-27,9.787,9.814,9.753,9.787,23218,0
2007-04-30,9.76,9.792,9.76,9.774,24528,0
2007-05-01,9.746,9.853,9.746,9.833,24238,0
2007-05-02,9.853,9.875,9.807,9.82,21607,0
2007-05-03,9.844,9.875,9.82,9.84,9493,0
2007-05-04,9.861,9.875,9.861,9.875,887,0
2007-05-07,9.882,9.882,9.833,9.853,8612,0
2007-05-08,9.867,9.89,9.84,9.89,23073,0
2007-05-09,9.905,9.911,9.875,9.875,5694,0
2007-05-10,9.861,9.898,9.826,9.84,23218,0
2007-05-11,9.814,9.861,9.792,9.807,28767,0
2007-05-14,9.82,9.861,9.82,9.861,19131,0
2007-05-15,9.844,9.89,9.84,9.853,19131,0
2007-05-16,9.844,9.911,9.844,9.861,17231,0
2007-05-17,9.89,9.898,9.853,9.861,46438,0
2007-05-18,9.861,9.932,9.814,9.861,23218,0
2007-05-21,9.853,9.917,9.82,9.861,28330,0
2007-05-22,9.898,9.898,9.807,9.826,9640,0
2007-05-23,9.861,9.861,9.746,9.746,21468,0
2007-05-24,9.725,9.746,9.692,9.718,17815,0
2007-05-25,9.678,9.746,9.678,9.746,2922,0
2007-05-29,9.78,9.875,9.725,9.792,35335,0
2007-05-30,9.867,9.867,9.814,9.814,7151,0
2007-05-31,9.753,9.861,9.753,9.787,10069,0
2007-06-01,9.82,9.867,9.739,9.867,6861,0
2007-06-04,9.814,9.905,9.787,9.875,15189,0
2007-06-05,9.875,9.875,9.814,9.82,14020,0
2007-06-06,9.861,9.89,9.792,9.792,4673,0
2007-06-07,9.76,9.807,9.731,9.731,4818,0
2007-06-08,9.768,9.768,9.658,9.658,12268,0
2007-06-11,9.703,9.725,9.62,9.628,7151,0
2007-06-12,9.517,9.541,9.422,9.4589,36504,0
2007-06-13,9.417,9.4669,9.3681,9.3868,14020,0
2007-06-14,9.422,9.422,9.3407,9.3819,32858,0
2007-06-15,9.3134,9.4095,9.3134,9.4095,20729,0
2007-06-18,9.4368,9.4448,9.4026,9.4026,14897,0
2007-06-19,9.429,9.4368,9.3947,9.4026,8469,0
2007-06-20,9.4095,9.4518,9.3947,9.4518,16648,0
2007-06-21,9.3819,9.4448,9.377,9.377,13583,0
2007-06-22,9.3681,9.3681,9.3348,9.3348,7741,0
2007-06-25,9.3475,9.4448,9.3407,9.4448,21760,0
2007-06-26,9.4589,9.4589,9.3554,9.377,9203,0
2007-06-27,9.377,9.417,9.3613,9.3947,8029,0
2007-06-28,9.417,9.417,9.3819,9.4095,4673,0
2007-06-29,9.4026,9.4798,9.3868,9.4798,4961,0
2007-07-02,9.546,9.546,9.4368,9.4368,4528,0
2007-07-03,9.4368,9.552,9.4368,9.552,15041,0
2007-07-05,9.4938,9.51,9.4518,9.4589,14450,0
2007-07-06,9.4589,9.4798,9.417,9.417,13727,0
2007-07-09,9.4729,9.4729,9.3819,9.4095,14450,0
2007-07-10,9.4095,9.4448,9.4095,9.4448,8760,0
2007-07-11,9.4518,9.568,9.417,9.4987,22783,0
2007-07-12,9.4589,9.4589,9.417,9.417,7301,0
2007-07-13,9.4669,9.4669,9.3613,9.3613,5694,0
2007-07-16,9.3348,9.3947,9.3084,9.3212,20447,0
2007-07-17,9.3084,9.3134,9.2612,9.2796,11244,0
2007-07-18,9.2612,9.3134,9.2456,9.2796,12708,0
2007-07-19,9.266,9.266,9.203,9.2398,9493,0
2007-07-20,9.2456,9.3212,9.2456,9.3212,13290,0
2007-07-23,9.2796,9.3278,9.2524,9.266,21607,0
2007-07-24,9.2524,9.2612,9.182,9.1868,5694,0
2007-07-25,9.1954,9.2097,9.1579,9.1636,11533,0
2007-07-26,9.1505,9.1505,8.9363,9.0402,67753,0
2007-07-27,9.0802,9.3819,9.0802,9.3407,41472,0
2007-07-30,9.3006,9.3084,9.2456,9.3084,11097,0
2007-07-31,9.3475,9.4448,9.2796,9.2859,9493,0
2007-08-01,9.3278,9.3407,9.2456,9.3134,12419,0
2007-08-02,9.3348,9.3475,9.2097,9.3475,24528,0
2007-08-03,9.3134,9.377,9.2796,9.3348,5988,0
2007-08-06,9.2859,9.3613,9.2796,9.3134,13290,0
2007-08-07,9.3134,9.3681,9.3134,9.3681,9493,0
2007-08-08,9.3134,9.3681,9.2929,9.3554,24818,0
2007-08-09,9.3613,9.3613,9.3134,9.3212,7151,0
2007-08-10,9.3475,9.3475,9.2796,9.2796,3942,0
2007-08-13,9.232,9.3554,9.2097,9.3554,22341,0
2007-08-14,9.3084,9.3084,9.2728,9.2728,7594,0
2007-08-15,9.2097,9.2796,9.1636,9.1636,9781,0
2007-08-16,9.0746,9.0859,9.0402,9.0859,17080,0
2007-08-17,9.1004,9.2612,9.0859,9.2456,17815,0
2007-08-20,9.144,9.2398,9.144,9.2398,12419,0
2007-08-21,9.2243,9.2859,9.1363,9.2859,21178,0
2007-08-22,9.3134,9.3134,9.1868,9.2929,14020,0
2007-08-23,9.2929,9.2929,9.1868,9.2524,10516,0
2007-08-24,9.203,9.2243,9.1712,9.2097,13000,0
2007-08-27,9.1762,9.203,9.1762,9.1868,7446,0
2007-08-28,9.1762,9.1762,9.0402,9.144,38256,0
2007-08-29,9.144,9.1636,9.0946,9.1363,24095,0
2007-08-30,9.1636,9.1868,9.1294,9.1579,13290,0
2007-08-31,9.2097,9.3006,9.1868,9.266,13435,0
2007-09-04,9.3475,9.3475,9.2456,9.266,9203,0
2007-09-05,9.2796,9.3134,9.2456,9.3084,15627,0
2007-09-06,9.3212,9.3681,9.2859,9.3348,15327,0
2007-09-07,9.3681,9.4095,9.3475,9.4095,8905,0
2007-09-10,9.429,9.4518,9.3475,9.4518,12122,0
2007-09-11,9.4938,9.589,9.4938,9.589,28767,0
2007-09-12,9.589,9.589,9.51,9.525,13583,0
2007-09-13,9.568,9.568,9.4987,9.4987,6277,0
2007-09-14,9.533,9.552,9.4729,9.4729,11097,0
2007-09-17,9.4729,9.575,9.4095,9.541,17372,0
2007-09-18,9.552,9.552,9.517,9.541,13583,0
2007-09-19,9.568,9.568,9.4095,9.533,17961,0
2007-09-20,9.533,9.589,9.4026,9.51,16062,0
2007-09-21,9.525,9.546,9.4669,9.4798,4381,0
2007-09-24,9.541,9.575,9.4798,9.4798,13141,0
2007-09-25,9.4798,9.4798,9.4518,9.4518,3070,0
2007-09-26,9.503,9.541,9.503,9.51,4528,0
2007-09-27,9.552,9.582,9.51,9.51,16357,0
2007-09-28,9.552,9.552,9.541,9.552,4381,0
2007-10-01,9.575,9.589,9.4878,9.525,11977,0
2007-10-02,9.552,9.792,9.4729,9.718,36208,0
2007-10-03,9.753,9.753,9.753,9.753,451,0
2007-10-04,9.718,9.725,9.671,9.671,2478,0
2007-10-05,9.642,9.642,9.203,9.3947,39863,0
2007-10-08,9.3681,9.429,9.3554,9.3613,9493,0
2007-10-09,9.4026,9.4026,9.3348,9.377,7888,0
2007-10-10,9.3819,9.4878,9.3819,9.4368,16062,0
2007-10-11,9.422,9.4368,9.3134,9.3134,18392,0
2007-10-12,9.3134,9.3407,9.2796,9.2796,13141,0
2007-10-15,9.2796,9.3134,9.2612,9.2796,10516,0
2007-10-16,9.2796,9.2929,9.1868,9.232,30228,0
2007-10-17,9.232,9.2859,9.203,9.2524,9055,0
2007-10-18,9.1868,9.232,9.1868,9.2243,11977,0
2007-10-19,9.2456,9.2524,9.1868,9.2175,7301,0
2007-10-22,9.203,9.2612,9.203,9.2398,22341,0
2007-10-23,9.2456,9.2728,9.232,9.232,10516,0
2007-10-24,9.266,9.266,9.232,9.2524,3501,0
2007-10-25,9.232,9.232,9.1505,9.1579,16357,0
2007-10-26,9.1762,9.2524,9.1762,9.1868,8612,0
2007-10-29,9.2243,9.2728,9.2175,9.266,11827,0
2007-10-30,9.232,9.2524,9.2175,9.2456,12122,0
2007-10-31,9.2175,9.232,9.182,9.182,10516,0
2007-11-01,9.232,9.232,9.1238,9.1505,21468,0
2007-11-02,9.144,9.1954,9.144,9.144,11827,0
2007-11-05,8.8074,9.1162,8.8074,9.0547,9343,0
2007-11-06,9.0669,9.0859,9.0402,9.0547,10665,0
2007-11-07,9.0746,9.0802,8.9728,8.9728,9493,0
2007-11-08,8.9794,8.9838,8.8551,8.9577,32270,0
2007-11-09,10.031,10.031,8.8345,8.8686,25849,0
2007-11-12,8.8686,8.9031,8.8551,8.8551,12558,0
2007-11-13,8.7321,8.7942,8.7176,8.7942,40741,0
2007-11-14,8.7942,8.7942,8.637,8.7118,50962,0
2007-11-15,8.6964,8.7261,8.6289,8.6289,26430,0
2007-11-16,8.6289,8.6289,8.4994,8.6289,24818,0
2007-11-19,8.5721,8.6289,8.5721,8.6289,15918,0
2007-11-20,8.6289,8.7377,8.6289,8.7377,20887,0
2007-11-21,8.7321,8.7997,8.7321,8.7997,17372,0
2007-11-23,8.7731,8.8074,8.7516,8.7997,13000,0
2007-11-26,8.7997,8.9794,8.766,8.7862,31983,0
2007-11-27,8.7795,8.8138,8.766,8.7997,24095,0
2007-11-28,8.8074,9.1087,8.7997,9.0402,38699,0
2007-11-29,9.047,9.0859,8.9031,8.9905,31106,0
2007-11-30,9.0056,9.0402,8.8686,8.9428,28470,0
2007-12-03,8.9794,8.9794,8.9428,8.9728,19273,0
2007-12-04,8.9512,9.0251,8.9512,9.0196,4381,0
2007-12-05,8.9577,9.0196,8.9428,9.0196,27163,0
2007-12-06,8.9905,9.0196,8.9363,8.9428,30957,0
2007-12-07,8.9428,8.9577,8.9222,8.9512,8905,0
2007-12-10,8.9428,8.9794,8.9148,8.9728,25410,0
2007-12-11,8.9664,8.9905,8.9512,8.9905,9203,0
2007-12-12,8.9428,8.9838,8.8484,8.909,29057,0
2007-12-13,8.8484,8.8551,8.7454,8.766,23653,0
2007-12-14,8.7592,8.8484,8.6964,8.8408,18392,0
2007-12-17,8.7997,8.8138,8.766,8.7731,14020,0
2007-12-18,8.7942,8.8965,8.7516,8.82,56366,0
2007-12-19,8.82,8.8551,8.8074,8.8138,53005,0
2007-12-20,8.8138,8.8345,8.7731,8.7731,22783,0
2007-12-21,8.7454,8.7795,8.5948,8.6754,58258,0
2007-12-24,8.6964,8.7377,8.6621,8.7377,27015,0
2007-12-26,8.7048,8.8138,8.6964,8.8138,58995,0
2007-12-27,8.766,8.8276,8.7118,8.8074,57092,0
2007-12-28,8.7942,8.9031,8.7942,8.8612,44532,0
2007-12-31,8.9363,8.9794,8.9031,8.9512,31983,0
2008-01-02,8.9664,9.0402,8.9664,9.0196,11244,0
2008-01-03,9.0402,9.1579,9.0196,9.1505,31106,0
2008-01-04,9.1363,9.203,9.1363,9.203,12558,0
2008-01-07,9.203,9.2456,9.1868,9.2398,22783,0
2008-01-08,9.2456,9.3613,9.2456,9.3006,21903,0
2008-01-09,9.3006,9.3407,9.2728,9.3407,10804,0
2008-01-10,9.3278,9.417,9.3278,9.3278,9934,0
2008-01-11,9.3475,9.3819,9.3475,9.3819,5401,0
2008-01-14,9.417,9.4729,9.417,9.4518,33877,0
2008-01-15,9.4669,9.503,9.4669,9.4987,8612,0
2008-01-16,9.4878,9.4878,9.422,9.4878,13141,0
2008-01-17,9.4729,9.65,9.3947,9.4518,33441,0
2008-01-18,9.417,9.4878,9.3006,9.3006,19422,0
2008-01-22,9.2796,9.3554,9.266,9.3554,33292,0
2008-01-23,9.4938,9.4987,9.429,9.429,13876,0
2008-01-24,9.4026,9.517,9.3819,9.3819,8176,0
2008-01-25,9.3554,9.3947,9.3278,9.3819,3501,0
2008-01-28,9.3681,9.4026,9.3407,9.3475,4818,0
2008-01-29,9.3819,9.3819,9.2859,9.2859,10516,0
2008-01-30,9.2728,9.3134,9.266,9.3134,15767,0
2008-01-31,9.3134,9.3212,9.2456,9.2456,13435,0
2008-02-01,9.3006,9.3006,9.2456,9.2524,21903,0
2008-02-04,9.2929,9.2929,9.2456,9.2859,6718,0
2008-02-05,9.2929,9.3006,9.2456,9.2859,9640,0
2008-02-06,9.2524,9.3134,9.2524,9.3134,12850,0
2008-02-07,9.3278,9.3681,9.3212,9.3212,10368,0
2008-02-08,9.3134,9.3554,9.2929,9.3006,16941,0
2008-02-11,9.3006,9.3084,9.266,9.2929,11681,0
2008-02-12,9.3084,9.4026,9.3084,9.3554,51395,0
2008-02-13,9.3278,9.3819,9.1762,9.1762,45417,0
2008-02-14,9.1363,9.1363,8.8612,8.8686,29205,0
2008-02-15,8.8686,8.8825,8.4027,8.8825,84361,0
2008-02-19,8.89,9.0056,8.8825,8.9664,23948,0
2008-02-20,8.9664,8.9728,8.9031,8.9428,46144,0
2008-02-21,8.9031,8.909,8.8965,8.9031,7024,0
2008-02-22,8.8965,8.8965,8.7997,8.8074,20155,0
2008-02-25,8.82,8.9728,8.82,8.9728,26213,0
2008-02-26,8.9728,9.0669,8.9512,9.0669,35482,0
2008-02-27,9.0746,9.1004,8.9031,8.9222,21607,0
2008-02-28,8.8825,8.8825,8.6432,8.6964,22048,0
2008-02-29,8.7176,8.7176,8.478,8.4994,30804,0
2008-03-03,8.5721,8.5721,8.5065,8.5403,80092,0
2008-03-04,8.5466,8.6693,8.5466,8.6289,48045,0
2008-03-05,8.7118,8.7997,8.6485,8.6899,45259,0
2008-03-06,8.7048,8.7377,8.6289,8.6693,32858,0
2008-03-07,8.6621,8.766,8.6621,8.7377,13000,0
2008-03-10,8.7516,9.0056,8.7516,8.7997,38699,0
2008-03-11,8.8074,8.82,8.7176,8.7321,16357,0
2008-03-12,8.6693,8.6693,8.6027,8.6485,15918,0
2008-03-13,8.6485,8.6485,8.5604,8.5604,6135,0
2008-03-14,8.6027,8.6485,8.5269,8.5403,11827,0
2008-03-17,8.5206,8.5604,8.4994,8.5403,39129,0
2008-03-18,8.5535,8.5948,8.5206,8.5403,10368,0
2008-03-19,8.5604,8.5604,8.4911,8.5535,28470,0
2008-03-20,8.5269,8.5604,8.5206,8.5466,11681,0
2008-03-24,8.5604,8.6964,8.5466,8.6693,21607,0
2008-03-25,8.5802,8.6432,8.5802,8.6432,11244,0
2008-03-26,8.6621,8.6621,8.6228,8.6228,13435,0
2008-03-27,8.609,8.6621,8.4027,8.6228,28470,0
2008-03-28,8.609,8.6621,8.5535,8.6621,30371,0
2008-03-31,8.609,8.6754,8.609,8.6432,16498,0
2008-04-01,8.6837,8.7321,8.6621,8.7321,16208,0
2008-04-02,8.7176,8.7516,8.6899,8.7516,12708,0
2008-04-03,8.7261,8.7862,8.7261,8.7862,7010,0
2008-04-04,8.8138,8.8825,8.8138,8.8686,11827,0
2008-04-07,8.89,9.2859,8.89,9.0746,44688,0
2008-04-08,9.0746,9.0746,9.0056,9.0056,7446,0
2008-04-09,9.0402,9.0746,8.9296,8.9905,15918,0
2008-04-10,8.9905,9.0611,8.9905,9.0611,8327,0
2008-04-11,8.9794,9.1712,8.9794,9.1162,13000,0
2008-04-14,9.1087,9.1087,9.0611,9.0611,578,0
2008-04-15,9.0132,9.0132,8.9512,8.9728,11330,0
2008-04-16,9.0056,9.1712,8.998,9.047,12850,0
2008-04-17,9.0402,9.0802,8.9728,9.0547,13583,0
2008-04-18,9.0611,9.203,9.0611,9.1162,15041,0
2008-04-21,9.1004,9.1004,9.0251,9.0251,16357,0
2008-04-22,9.0547,9.0946,9.0547,9.0669,2339,0
2008-04-23,9.0402,9.1636,9.0402,9.1004,5694,0
2008-04-24,9.0946,9.1087,9.0402,9.0402,5401,0
2008-04-25,9.0547,9.0611,9.0402,9.0402,6805,0
2008-04-28,9.0611,9.0611,8.9512,8.9905,16648,0
2008-04-29,8.9664,8.9905,8.9577,8.9728,11485,0
2008-04-30,8.9728,8.9838,8.9577,8.9838,5671,0
2008-05-01,8.998,9.0056,8.998,9.0056,8572,0
2008-05-02,9.0056,9.0056,9.0056,9.0056,2462,0
2008-05-05,8.998,9.0402,8.9905,9.0056,10069,0
2008-05-06,8.9577,9.0056,8.9512,8.9664,36359,0
2008-05-07,8.9512,8.9728,8.9363,8.9512,5145,0
2008-05-08,8.8345,8.9577,8.8345,8.9512,41659,0
2008-05-09,8.9428,8.9577,8.9428,8.9577,4399,0
2008-05-12,8.9577,8.9728,8.8345,8.9363,45691,0
2008-05-13,8.9222,8.9363,8.8965,8.9148,18545,0
2008-05-14,8.8965,8.9428,8.89,8.909,12708,0
2008-05-15,8.89,8.9222,8.89,8.9222,4673,0
2008-05-16,8.9222,8.9222,8.9148,8.9148,7960,0
2008-05-19,8.9031,8.9363,8.8686,8.9363,18101,0
2008-05-20,8.9148,8.9664,8.9148,8.9664,14020,0
2008-05-21,8.9363,8.9728,8.909,8.9428,28032,0
2008-05-22,8.9728,8.9728,8.9728,8.9728,2189,0
2008-05-23,8.9728,8.9728,8.9296,8.9577,16541,0
2008-05-27,8.9512,8.9905,8.9512,8.9905,19858,0
2008-05-28,8.9577,9.0056,8.9577,8.9905,7888,0
2008-05-29,9.0251,9.0251,8.998,8.998,10804,0
2008-05-30,8.9905,9.0132,8.9905,8.998,15746,0
2008-06-02,8.9905,9.0196,8.9905,9.0132,11286,0
2008-06-03,8.998,9.0132,8.9838,9.0132,10278,0
2008-06-04,9.0132,9.0196,8.9728,8.9838,11271,0
2008-06-05,8.9838,8.998,8.9728,8.9794,11392,0
2008-06-06,8.9728,8.9728,8.9031,8.9031,16332,0
2008-06-09,8.9031,8.9031,8.8743,8.8825,14562,0
2008-06-10,8.8743,8.8743,8.8686,8.8686,7010,0
2008-06-11,8.8686,8.89,8.8686,8.8743,3654,0
2008-06-12,8.7862,8.8074,8.7731,8.7862,3211,0
2008-06-13,8.6964,8.8484,8.6964,8.8408,35296,0
2008-06-16,8.82,8.9031,8.8138,8.8345,19374,0
2008-06-17,8.7942,8.8484,8.7377,8.82,30474,0
2008-06-18,8.7997,8.7997,8.7321,8.7321,8805,0
2008-06-19,8.7321,8.7377,8.656,8.6899,13727,0
2008-06-20,8.7048,8.7321,8.6027,8.6027,22783,0
2008-06-23,8.6228,8.7261,8.6228,8.6228,6277,0
2008-06-24,8.6228,8.7118,8.5466,8.7118,37675,0
2008-06-25,8.6964,8.7377,8.6964,8.7261,5233,0
2008-06-26,8.7261,8.766,8.7261,8.7261,18176,0
2008-06-27,8.7118,8.7454,8.637,8.656,12659,0
2008-06-30,8.6754,8.7731,8.6693,8.7731,8612,0
2008-07-01,8.7731,8.8408,8.7731,8.7795,7888,0
2008-07-02,8.7731,8.7942,8.6754,8.6964,27600,0
2008-07-03,8.6754,8.6964,8.6754,8.6899,1007,0
2008-07-07,8.6899,8.7795,8.6899,8.7118,10561,0
2008-07-08,8.766,8.8484,8.766,8.8074,9055,0
2008-07-09,8.7942,8.89,8.7795,8.7795,11151,0
2008-07-10,8.7795,8.8345,8.766,8.8138,3964,0
2008-07-11,8.766,8.766,8.7118,8.7118,13876,0
2008-07-14,8.6899,8.7118,8.609,8.609,8176,0
2008-07-15,8.5604,8.5721,8.5604,8.5604,8029,0
2008-07-16,8.5269,8.5604,8.5065,8.5535,6135,0
2008-07-17,8.5466,8.5604,8.5466,8.5535,3012,0
2008-07-18,8.5126,8.5604,8.5126,8.5403,6429,0
2008-07-21,8.5269,8.5403,8.5269,8.5403,1309,0
2008-07-22,8.5269,8.5269,8.478,8.4911,3211,0
2008-07-23,8.4911,8.4911,8.4248,8.4853,15918,0
2008-07-24,8.4297,8.4499,8.4297,8.4441,7010,0
2008-07-25,8.4248,8.4574,8.4248,8.4248,8469,0
2008-07-28,8.4499,8.4499,8.4297,8.4499,16498,0
2008-07-29,8.4499,8.4647,8.4499,8.4647,2751,0
2008-07-30,8.4647,8.4647,8.4647,8.4647,3360,0
2008-07-31,8.4911,8.4911,8.4647,8.4713,4115,0
2008-08-01,8.4994,8.4994,8.4994,8.4994,726,0
2008-08-04,8.478,8.5269,8.478,8.5269,3128,0
2008-08-05,8.5206,8.533,8.4177,8.4647,19568,0
2008-08-06,8.4647,8.5466,8.2587,8.4647,21308,0
2008-08-07,8.4647,8.4647,8.4177,8.4441,15627,0
2008-08-08,8.4647,8.5206,8.4574,8.5126,23073,0
2008-08-11,8.4911,8.4911,8.4248,8.4647,18545,0
2008-08-12,8.4647,8.4911,8.3964,8.4853,28032,0
2008-08-13,8.4441,8.4574,8.4372,8.4574,22920,0
2008-08-14,8.4441,8.4911,8.4441,8.4911,7594,0
2008-08-15,8.4499,8.4911,8.4372,8.4853,8905,0
2008-08-18,8.4647,8.5206,8.4103,8.4647,29349,0
2008-08-19,8.4647,8.478,8.4441,8.4441,12850,0
2008-08-20,8.4441,8.4853,8.4372,8.4574,3501,0
2008-08-21,8.4574,8.4853,8.4574,8.4853,1462,0
2008-08-22,8.4647,8.4647,8.4297,8.4297,1169,0
2008-08-25,8.4297,8.4713,8.4297,8.4297,10342,0
2008-08-26,8.3684,8.4713,8.3625,8.4713,19714,0
2008-08-27,8.4574,8.478,8.4248,8.4574,11827,0
2008-08-28,8.4713,8.4853,8.3885,8.4713,23934,0
2008-08-29,8.478,8.5065,8.4713,8.5065,7519,0
2008-09-02,8.5126,8.5126,8.4647,8.478,4673,0
2008-09-03,8.4911,8.5065,8.4574,8.4853,8047,0
2008-09-04,8.4911,8.533,8.4911,8.533,13467,0
2008-09-05,8.5206,8.5466,8.5206,8.5466,2774,0
2008-09-08,8.5604,8.5948,8.5403,8.5802,5988,0
2008-09-09,8.5948,8.5948,8.5126,8.5604,13000,0
2008-09-10,8.5466,8.5466,8.4713,8.4853,12850,0
2008-09-11,8.4499,8.4499,8.3885,8.4177,24695,0
2008-09-12,8.3964,8.4248,8.3964,8.4103,4230,0
2008-09-15,8.3491,8.3491,8.2587,8.294,23364,0
2008-09-16,8.2249,8.2249,8.1292,8.1292,15408,0
2008-09-17,8.0203,8.0203,7.9103,7.9103,15918,0
2008-09-18,7.8892,7.8892,7.2525,7.4855,42707,0
2008-09-19,7.5611,7.7802,7.5611,7.7596,25114,0
2008-09-22,7.7596,7.7596,7.6362,7.6633,19582,0
2008-09-23,7.6362,7.6362,7.5675,7.6362,20296,0
2008-09-24,7.5675,7.7523,7.4516,7.4992,17372,0
2008-09-25,7.5675,7.7044,7.5675,7.6974,44904,0
2008-09-26,7.7044,7.7044,7.5058,7.5058,11372,0
2008-09-29,7.3347,7.41,6.9098,6.9648,25203,0
2008-09-30,7.4307,7.4307,7.0881,7.1708,49619,0
2008-10-01,7.1837,7.1837,7.0947,7.1708,6422,0
2008-10-02,7.1632,7.1708,7.0473,7.1086,22193,0
2008-10-03,7.0677,7.1913,7.0269,7.1019,27823,0
2008-10-06,7.0538,7.0538,6.643,6.732,53815,0
2008-10-07,6.7458,6.8142,6.2048,6.5746,41872,0
2008-10-08,6.6022,6.6226,5.8214,6.1224,30896,0
2008-10-09,6.1908,6.3346,5.8214,5.8214,40937,0
2008-10-10,5.1365,5.3279,4.5886,5.2868,196405,0
2008-10-13,5.4851,6.1636,5.2732,5.9993,88624,0
2008-10-14,6.0542,7.1362,6.0542,6.2186,51113,0
2008-10-15,6.2048,6.2048,6.0333,6.1498,10007,0
2008-10-16,6.1979,6.2666,5.9993,6.1224,25551,0
2008-10-17,6.0196,6.1841,6.0129,6.1841,26311,0
2008-10-20,6.2528,6.8348,6.1498,6.3419,73927,0
2008-10-21,6.3552,6.4307,6.3552,6.4307,21714,0
2008-10-22,6.4169,6.6086,6.4169,6.5401,48591,0
2008-10-23,6.5946,6.9718,6.5946,6.9648,49355,0
2008-10-24,6.8964,7.971,6.855,7.1913,103044,0
2008-10-27,7.2594,7.8486,7.0538,7.3212,152696,0
2008-10-28,7.3551,7.3551,7.1086,7.1158,32168,0
2008-10-29,7.1568,7.1772,6.9511,6.9648,30371,0
2008-10-30,7.0195,7.0947,6.9511,7.0402,57092,0
2008-10-31,7.0402,7.0608,7.0195,7.0538,7301,0
2008-11-03,7.0881,7.0881,6.9648,7.0742,9554,0
2008-11-04,7.1362,7.1362,6.9857,7.1222,34548,0
2008-11-05,7.1292,7.3621,7.1292,7.3212,39426,0
2008-11-06,7.2594,7.5947,7.2594,7.4579,98245,0
2008-11-07,7.3965,7.4649,7.3965,7.4579,40705,0
2008-11-10,7.4579,7.5264,7.328,7.4232,21994,0
2008-11-11,7.444,7.444,7.1708,7.2386,29712,0
2008-11-12,7.15,7.2594,6.8691,6.9857,33517,0
2008-11-13,6.9511,7.2731,6.9511,7.2731,12558,0
2008-11-14,7.3413,7.3893,7.0538,7.2594,24459,0
2008-11-17,7.2594,7.41,7.0677,7.0677,19714,0
2008-11-18,7.3621,7.3621,7.0677,7.3481,34753,0
2008-11-19,7.2386,7.2386,6.8414,7.0195,15696,0
2008-11-20,6.8484,6.8484,6.2732,6.2732,15767,0
2008-11-21,6.3006,6.5062,6.3006,6.3487,29757,0
2008-11-24,6.4374,6.4513,6.1498,6.3213,35770,0
2008-11-25,6.3623,6.4169,6.2186,6.3419,29026,0
2008-11-26,6.3759,6.3829,6.2115,6.2936,29639,0
2008-11-28,6.2936,6.3829,6.2593,6.3829,9203,0
2008-12-01,6.5746,6.5885,6.3282,6.3759,31629,0
2008-12-02,6.3346,6.3346,6.1701,6.2115,32395,0
2008-12-03,6.2115,6.2936,6.1979,6.2115,20308,0
2008-12-04,5.9853,6.1636,5.9373,6.0607,37236,0
2008-12-05,5.9651,5.9785,5.8624,5.9238,11681,0
2008-12-08,5.8897,5.9579,5.7252,5.9238,28330,0
2008-12-09,5.9373,5.9444,5.7733,5.8004,27724,0
2008-12-10,5.6429,5.9104,5.6017,5.8418,88115,0
2008-12-11,5.6017,5.7388,5.5748,5.6157,30518,0
2008-12-12,5.5472,5.8624,5.5199,5.7937,21400,0
2008-12-15,5.8075,5.8075,5.5541,5.5541,21308,0
2008-12-16,5.5541,5.6429,5.0403,5.2391,254834,0
2008-12-17,5.2732,5.5952,5.2528,5.5541,71522,0
2008-12-18,5.6157,5.9169,5.5059,5.8141,76602,0
2008-12-19,5.9924,6.1636,5.8552,6.0268,50124,0
2008-12-22,6.1022,6.2391,6.1022,6.2322,25640,0
2008-12-23,6.0607,6.2322,6.0607,6.1908,61940,0
2008-12-24,6.2322,6.2391,6.1156,6.1636,56366,0
2008-12-26,6.2186,6.3759,6.1908,6.3759,26952,0
2008-12-29,6.3623,6.4857,6.3006,6.3139,41841,0
2008-12-30,6.3894,6.513,6.3894,6.4444,49136,0
2008-12-31,6.5401,6.6702,6.5062,6.6497,27698,0
2009-01-02,6.8142,7.0195,6.7661,7.0195,30035,0
2009-01-05,7.0195,7.2251,7.0128,7.2183,34818,0
2009-01-06,7.2731,7.5129,7.2731,7.4719,30131,0
2009-01-07,7.4992,7.6023,7.4992,7.5538,23635,0
2009-01-08,7.6224,7.8682,7.6224,7.855,10551,0
2009-01-09,7.8761,8.0057,7.834,8.0057,24718,0
2009-01-12,7.9238,8.2114,7.8816,7.9238,62307,0
2009-01-13,7.8005,7.9642,7.7802,7.834,48649,0
2009-01-14,7.8761,7.8761,7.5129,7.8213,43809,0
2009-01-15,7.7866,7.7866,7.4029,7.6224,47768,0
2009-01-16,7.7725,7.8136,7.6154,7.6838,14450,0
2009-01-20,7.7388,7.8619,7.6705,7.6771,41323,0
2009-01-21,7.7112,7.7112,7.6908,7.7044,4805,0
2009-01-22,7.6771,7.7044,7.5675,7.5675,9203,0
2009-01-23,7.4992,7.5334,7.4232,7.4719,14148,0
2009-01-26,7.5196,7.5741,7.4516,7.5675,16498,0
2009-01-27,7.5741,7.6908,7.5741,7.6705,11506,0
2009-01-28,7.6908,7.834,7.6705,7.7664,22313,0
2009-01-29,7.7866,7.8005,7.7044,7.7112,8029,0
2009-01-30,7.7112,7.7184,7.6023,7.6362,15392,0
2009-02-02,7.6496,7.6496,7.5879,7.6292,5583,0
2009-02-03,7.6292,7.6633,7.5196,7.6427,31459,0
2009-02-04,7.6362,7.6705,7.6292,7.6569,11506,0
2009-02-05,7.6771,7.7453,7.6292,7.7388,38924,0
2009-02-06,7.6974,7.7596,7.6908,7.7388,8714,0
2009-02-09,7.7319,7.8419,7.6771,7.8419,23551,0
2009-02-10,7.7725,7.9313,7.7725,7.9238,24723,0
2009-02-11,7.8816,7.8966,7.7664,7.8761,11287,0
2009-02-12,7.7866,7.8761,7.7866,7.8005,9268,0
2009-02-13,7.8213,8.2185,7.8213,7.9851,33571,0
2009-02-17,7.9642,7.9986,7.6908,7.9986,17560,0
2009-02-18,7.9103,7.9103,7.6974,7.7184,24265,0
2009-02-19,7.6974,7.6974,7.5196,7.5403,22654,0
2009-02-20,7.4719,7.4719,7.2456,7.3551,22848,0
2009-02-23,7.3413,7.3551,6.8752,6.9718,58662,0
2009-02-24,6.9239,7.1362,6.9035,7.1362,25919,0
2009-02-25,7.1568,7.3141,7.0812,7.3141,26320,0
2009-02-26,7.3141,7.4171,7.3141,7.3551,25698,0
2009-02-27,7.3551,7.4516,7.3551,7.444,14605,0
2009-03-02,7.4579,7.4855,7.2525,7.2663,24095,0
2009-03-03,7.2663,7.328,7.2663,7.328,18086,0
2009-03-04,7.328,7.328,7.2044,7.2321,29950,0
2009-03-05,7.2114,7.2114,7.0269,7.0947,12850,0
2009-03-06,7.1019,7.1837,7.0742,7.1568,22920,0
2009-03-09,7.1362,7.2044,7.1019,7.1975,15948,0
2009-03-10,7.1568,7.2731,7.1427,7.2731,8104,0
2009-03-11,7.2044,7.3413,7.2044,7.2934,12558,0
2009-03-12,7.1568,7.2386,7.1362,7.1772,29943,0
2009-03-13,7.2114,7.287,7.1568,7.1568,23874,0
2009-03-16,7.1568,7.2525,7.1568,7.1975,12944,0
2009-03-17,7.1568,7.1975,7.1568,7.1913,12558,0
2009-03-18,7.1632,7.1837,7.0742,7.1837,25137,0
2009-03-19,7.2251,7.2731,7.1913,7.2044,26866,0
2009-03-20,7.2251,7.4232,7.2044,7.2799,31956,0
2009-03-23,7.328,7.3621,7.2934,7.2934,10516,0
2009-03-24,7.3073,7.3347,7.2663,7.2799,15805,0
2009-03-25,7.3141,7.3688,7.2663,7.3141,12645,0
2009-03-26,7.328,7.3893,7.328,7.3893,9254,0
2009-03-27,7.3965,7.4579,7.3759,7.444,16217,0
2009-03-30,7.3827,7.7248,7.3827,7.4992,44271,0
2009-03-31,7.5058,7.5675,7.4992,7.5611,10516,0
2009-04-01,7.6633,7.6633,7.41,7.5538,38248,0
2009-04-02,7.5818,7.6496,7.5818,7.6362,3598,0
2009-04-03,7.5675,7.6569,7.5538,7.6569,7204,0
2009-04-06,7.5879,7.5947,7.4232,7.5947,14317,0
2009-04-07,7.6154,7.6427,7.5879,7.6427,7010,0
2009-04-08,7.6427,7.6569,7.6427,7.6496,2165,0
2009-04-09,7.6569,7.7932,7.6569,7.7388,17992,0
2009-04-13,7.7388,7.7388,7.6154,7.6705,5842,0
2009-04-14,7.5403,7.7319,7.4719,7.5264,50873,0
2009-04-15,7.4516,7.5741,7.4516,7.5741,5988,0
2009-04-16,7.5403,7.6362,7.5403,7.6362,7916,0
2009-04-17,7.6974,7.7319,7.6705,7.7319,11977,0
2009-04-20,7.7319,7.7932,7.7248,7.7523,16161,0
2009-04-21,7.8213,8.0819,7.7044,7.952,15547,0
2009-04-22,7.9775,8.0819,7.9313,7.9642,22662,0
2009-04-23,8.0328,8.0674,7.971,8.0674,10639,0
2009-04-24,8.0542,8.0674,7.971,8.0203,11533,0
2009-04-27,8.0745,8.0745,7.9451,7.9451,21279,0
2009-04-28,7.952,7.952,7.8619,7.9238,19296,0
2009-04-29,7.8486,8.0328,7.8486,7.9851,19660,0
2009-04-30,7.9986,8.1089,7.9028,7.9642,22424,0
2009-05-01,8.0819,8.1356,7.952,7.952,26284,0
2009-05-04,7.971,8.0057,7.9451,8.0057,8122,0
2009-05-05,8.1016,8.1162,8.0328,8.0328,22862,0
2009-05-06,8.0674,8.1016,7.9451,8.0125,20104,0
2009-05-07,8.0057,8.0542,7.9986,8.0057,14032,0
2009-05-08,7.9986,8.0471,7.8682,7.971,35045,0
2009-05-11,7.952,8.1226,7.9164,8.0259,14747,0
2009-05-12,8.0471,8.0819,8.0203,8.0618,14059,0
2009-05-13,7.9642,8.0057,7.9642,7.9642,14450,0
2009-05-14,7.9642,7.9851,7.855,7.9775,16811,0
2009-05-15,7.9313,8.0328,7.9313,7.9986,16793,0
2009-05-18,8.0259,8.1356,8.0259,8.0618,31443,0
2009-05-19,8.0819,8.1968,8.0618,8.1779,71824,0
2009-05-20,8.1968,8.2114,8.1422,8.1968,39778,0
2009-05-21,8.1706,8.1968,8.1488,8.1706,10922,0
2009-05-22,8.1162,8.2389,8.1162,8.1628,27734,0
2009-05-26,8.1162,8.2651,8.1162,8.2651,15445,0
2009-05-27,8.3346,8.3346,8.2185,8.2651,19570,0
2009-05-28,8.2857,8.2857,8.2185,8.2389,7683,0
2009-05-29,8.2515,8.2515,8.1016,8.1356,34749,0
2009-06-01,8.1562,8.2034,8.1488,8.1562,8612,0
2009-06-02,8.1562,8.2792,8.1562,8.1904,36527,0
2009-06-03,8.1706,8.2185,8.1292,8.2034,17167,0
2009-06-04,8.1292,8.2515,8.1226,8.2034,29649,0
2009-06-05,8.2453,8.2515,8.1779,8.2249,18392,0
2009-06-08,8.1562,8.2651,8.1356,8.2453,56624,0
2009-06-09,8.2114,8.2515,8.1422,8.2515,69917,0
2009-06-10,8.2515,8.2792,8.0618,8.2792,66308,0
2009-06-11,8.2587,8.2587,8.0397,8.1779,63869,0
2009-06-12,8.2731,8.2731,7.9164,7.9164,43136,0
2009-06-15,7.9164,7.9642,7.8966,7.9642,34035,0
2009-06-16,8.0328,8.2857,7.9642,8.0885,23494,0
2009-06-17,8.0885,8.2319,8.0885,8.1779,24436,0
2009-06-18,8.1422,8.2389,8.1226,8.1844,30804,0
2009-06-19,8.1844,8.2114,8.1422,8.2114,11189,0
2009-06-22,8.1488,8.2185,8.1488,8.1844,11720,0
2009-06-23,8.2453,8.2453,8.1488,8.1904,15671,0
2009-06-24,8.1904,8.1904,8.1562,8.1779,25768,0
2009-06-25,8.2114,8.2114,8.1488,8.1488,21308,0
2009-06-26,8.1562,8.2587,8.1562,8.1562,19150,0
2009-06-29,8.1562,8.1968,8.1488,8.1488,13842,0
2009-06-30,8.1488,8.1844,8.1488,8.1488,7151,0
2009-07-01,8.1844,8.2319,8.1488,8.1488,43361,0
2009-07-02,8.1488,8.1844,8.0618,8.1422,28206,0
2009-07-06,8.1488,8.1968,8.1356,8.1968,7605,0
2009-07-07,8.1628,8.2249,8.1488,8.2185,22783,0
2009-07-08,8.2185,8.3346,8.2185,8.3346,33183,0
2009-07-09,8.3491,8.3491,8.2249,8.2515,29502,0
2009-07-10,8.2731,8.3001,8.2731,8.2731,4093,0
2009-07-13,8.2587,8.2587,8.1628,8.2249,25912,0
2009-07-14,8.2249,8.2249,8.1292,8.1488,56401,0
2009-07-15,8.1706,8.2453,8.1422,8.2185,47078,0
2009-07-16,8.2185,8.2857,8.2185,8.2792,22486,0
2009-07-17,8.294,8.3346,8.2731,8.2731,39271,0
2009-07-20,8.3137,8.3419,8.2515,8.2731,32267,0
2009-07-21,8.3137,8.3828,8.294,8.3419,31363,0
2009-07-22,8.3625,8.3885,8.3419,8.3885,10703,0
2009-07-23,8.3885,8.4027,8.2319,8.3554,25452,0
2009-07-24,8.3554,8.4499,8.3554,8.4372,9753,0
2009-07-27,8.4853,8.5403,8.4297,8.5065,42442,0
2009-07-28,8.533,8.7454,8.5206,8.5721,33877,0
2009-07-29,8.5948,8.609,8.5721,8.6027,21344,0
2009-07-30,8.6027,8.6165,8.5948,8.6027,11075,0
2009-07-31,8.5948,8.637,8.5604,8.6165,37712,0
2009-08-03,8.6027,8.7261,8.6027,8.7261,36325,0
2009-08-04,8.7261,8.7261,8.5065,8.6027,36359,0
2009-08-05,8.6754,8.7176,8.637,8.6964,13083,0
2009-08-06,8.6964,8.7176,8.6964,8.6964,11818,0
2009-08-07,8.8825,8.8825,8.7321,8.7321,29853,0
2009-08-10,8.7862,8.7862,8.7516,8.766,7199,0
2009-08-11,8.766,8.7942,8.7118,8.766,22564,0
2009-08-12,8.7377,8.7516,8.6899,8.7516,18641,0
2009-08-13,8.7731,8.7731,8.656,8.7176,65174,0
2009-08-14,8.7176,8.7731,8.7176,8.7516,44828,0
2009-08-17,8.7942,8.7942,8.7176,8.7377,12122,0
2009-08-18,8.7377,8.8345,8.656,8.82,19252,0
2009-08-19,8.7997,8.8686,8.7942,8.8138,31825,0
2009-08-20,8.8484,8.8484,8.7516,8.766,13441,0
2009-08-21,8.7942,8.7942,8.7261,8.7321,16522,0
2009-08-24,8.7377,8.7795,8.7377,8.7795,30038,0
2009-08-25,8.7942,8.8345,8.7795,8.7997,29337,0
2009-08-26,8.8138,8.8484,8.7997,8.8484,18962,0
2009-08-27,8.8612,8.9031,8.8138,8.8686,57324,0
2009-08-28,8.8965,8.998,8.8484,8.9512,45523,0
2009-08-31,8.9794,9.0329,8.909,8.9363,21481,0
2009-09-01,8.9512,8.9838,8.9428,8.9512,9110,0
2009-09-02,8.998,9.0132,8.9512,8.9728,37454,0
2009-09-03,8.9905,8.998,8.9577,8.998,60937,0
2009-09-04,9.0251,9.0669,9.0056,9.0669,17763,0
2009-09-08,9.0669,9.1712,9.0669,9.1712,50350,0
2009-09-09,9.144,9.1762,9.1238,9.1762,23279,0
2009-09-10,9.1762,9.232,9.144,9.144,20942,0
2009-09-11,9.0946,9.1762,9.0802,9.1762,46290,0
2009-09-14,9.2175,9.2796,9.1505,9.2398,52938,0
2009-09-15,9.2175,9.2859,9.1762,9.1954,20959,0
2009-09-16,9.2398,9.2796,9.2398,9.2456,32581,0
2009-09-17,9.2456,9.2796,9.2456,9.2796,14259,0
2009-09-18,9.3006,9.3134,9.2929,9.3134,71623,0
2009-09-21,9.3348,9.3554,9.3278,9.3475,45879,0
2009-09-22,9.377,9.3947,9.3278,9.3819,21715,0
2009-09-23,9.4026,9.4026,9.3278,9.4026,14489,0
2009-09-24,9.429,9.429,9.3407,9.3554,46588,0
2009-09-25,9.3681,9.429,9.3613,9.3681,50110,0
2009-09-28,9.3681,9.417,9.3212,9.3475,24244,0
2009-09-29,9.4095,9.417,9.3212,9.3278,23520,0
2009-09-30,9.3348,9.3947,9.3278,9.3947,20959,0
2009-10-01,9.429,9.4518,9.3819,9.4368,30733,0
2009-10-02,9.4368,9.4518,9.3868,9.422,31698,0
2009-10-05,9.417,9.503,9.4095,9.4589,65421,0
2009-10-06,9.429,9.552,9.429,9.517,39030,0
2009-10-07,9.533,9.62,9.533,9.601,63190,0
2009-10-08,9.601,9.678,9.601,9.62,37177,0
2009-10-09,9.634,9.634,9.4878,9.546,18554,0
2009-10-12,9.4878,9.4878,9.1712,9.203,48101,0
2009-10-13,9.2456,9.4026,9.1579,9.2524,68549,0
2009-10-14,9.2524,9.2524,8.9838,8.998,68308,0
2009-10-15,9.0056,9.0746,8.6754,8.8276,68798,0
2009-10-16,8.8074,8.89,8.8074,8.89,25551,0
2009-10-19,8.8965,9.0251,8.8965,8.9794,30371,0
2009-10-20,8.9794,9.1294,8.9794,9.0946,16861,0
2009-10-21,9.0946,9.1636,9.0746,9.0802,22511,0
2009-10-22,9.0132,9.1162,9.0132,9.1162,7319,0
2009-10-23,9.0402,9.1294,9.0402,9.1294,12126,0
2009-10-26,9.1294,9.1636,9.0056,9.0056,29611,0
2009-10-27,9.0056,9.0056,8.9148,8.9838,47123,0
2009-10-28,8.9794,8.9838,8.909,8.9428,22438,0
2009-10-29,8.9363,8.9512,8.9031,8.9031,10262,0
2009-10-30,8.9148,8.9794,8.9031,8.9031,18739,0
2009-11-02,8.9148,8.9838,8.8743,8.9838,9341,0
2009-11-03,8.998,9.0056,8.89,8.9794,26415,0
2009-11-04,8.9905,8.9905,8.89,8.909,18529,0
2009-11-05,8.9222,8.9664,8.8743,8.909,26531,0
2009-11-06,8.9428,8.9728,8.909,8.9363,27081,0
2009-11-09,8.9222,8.9905,8.9222,8.9838,16925,0
2009-11-10,8.9794,8.9838,8.9031,8.9512,19858,0
2009-11-11,8.9577,8.9577,8.8743,8.9148,15949,0
2009-11-12,8.909,8.909,8.8138,8.8408,30248,0
2009-11-13,8.8484,8.8965,8.7592,8.7997,18941,0
2009-11-16,8.82,8.89,8.7454,8.766,38178,0
2009-11-17,8.7795,8.7997,8.7516,8.7731,7512,0
2009-11-18,8.7862,8.8345,8.7795,8.8345,11681,0
2009-11-19,8.8345,9.0056,8.8074,8.9664,51346,0
2009-11-20,8.9905,8.9905,8.9363,8.9905,19631,0
2009-11-23,8.998,8.998,8.9031,8.9664,11977,0
2009-11-24,8.9794,9.0402,8.9512,9.0132,21039,0
2009-11-25,9.0056,9.0669,9.0056,9.047,10005,0
2009-11-27,8.9148,9.1363,8.9148,9.0946,31725,0
2009-11-30,9.1294,9.1294,9.0132,9.0251,26284,0
2009-12-01,9.047,9.1363,9.0329,9.0402,33401,0
2009-12-02,9.0746,9.1363,9.0746,9.1294,19627,0
2009-12-03,9.0746,9.1363,9.0746,9.1294,20774,0
2009-12-04,9.1294,9.1294,9.047,9.1087,39993,0
2009-12-07,9.1238,9.1762,9.0802,9.1762,38496,0
2009-12-08,9.1762,9.232,9.1712,9.2243,31839,0
2009-12-09,9.2243,9.3819,9.1954,9.3819,35068,0
2009-12-10,9.3819,9.546,9.3348,9.546,34646,0
2009-12-11,9.517,9.568,9.4026,9.417,38177,0
2009-12-14,9.4368,9.4798,9.3681,9.429,17015,0
2009-12-15,9.3407,9.3819,9.3407,9.3407,16977,0
2009-12-16,9.3819,9.3819,9.232,9.2456,37681,0
2009-12-17,9.2524,9.2524,9.2097,9.232,23969,0
2009-12-18,9.2929,9.3084,9.232,9.2524,20847,0
2009-12-21,9.3006,9.3006,9.182,9.2929,20527,0
2009-12-22,9.3613,9.3613,9.203,9.3613,39524,0
2009-12-23,9.3681,9.3681,9.3407,9.3613,10516,0
2009-12-24,9.3681,9.4448,9.3681,9.4448,15833,0
2009-12-28,9.4798,9.4798,9.3681,9.3868,34212,0
2009-12-29,9.4518,9.4518,9.266,9.266,21040,0
2009-12-30,9.2728,9.2728,9.203,9.2456,10596,0
2009-12-31,9.2524,9.2524,9.1954,9.1954,13008,0
2010-01-04,9.2097,9.2456,9.1238,9.2456,35558,0
2010-01-05,9.232,9.232,9.1636,9.1954,24763,0
2010-01-06,9.1954,9.1954,9.182,9.182,15432,0
2010-01-07,9.1004,9.1712,9.1004,9.1363,28570,0
2010-01-08,9.1579,9.232,9.1579,9.232,10106,0
2010-01-11,9.2398,9.3084,9.2243,9.2796,23715,0
2010-01-12,9.2243,9.2859,9.2243,9.2728,32536,0
2010-01-13,9.2398,9.2612,9.182,9.2524,20228,0
2010-01-14,9.2243,9.3348,9.2243,9.2524,35394,0
2010-01-15,9.3084,9.3134,9.266,9.2728,11148,0
2010-01-19,9.2796,9.3084,9.1954,9.2243,23545,0
2010-01-20,9.2243,9.232,9.1636,9.2175,42420,0
2010-01-21,9.2243,9.2456,9.182,9.2243,18314,0
2010-01-22,9.2097,9.2097,9.1868,9.2097,2631,0
2010-01-25,9.2097,9.2398,9.203,9.2398,6394,0
2010-01-26,9.2456,9.2859,9.1762,9.2796,37441,0
2010-01-27,9.2524,9.2859,9.2097,9.266,12893,0
2010-01-28,9.2796,9.3006,9.2456,9.2859,23415,0
2010-01-29,9.3134,9.3134,9.266,9.2929,21486,0
2010-02-01,9.2728,9.3134,9.266,9.3134,18378,0
2010-02-02,9.3134,9.4368,9.3084,9.4368,39978,0
2010-02-03,9.51,9.51,9.4368,9.4729,27169,0
2010-02-04,9.4878,9.4878,9.3554,9.3613,28855,0
2010-02-05,9.3613,9.51,9.3613,9.4798,30899,0
2010-02-08,9.51,9.582,9.4878,9.575,22820,0
2010-02-09,9.575,9.575,9.4368,9.4878,42604,0
2010-02-10,9.4448,9.4518,9.3947,9.3947,20054,0
2010-02-11,9.3947,9.4589,9.3134,9.3134,33350,0
2010-02-12,9.3134,9.3554,9.2612,9.3475,16556,0
2010-02-16,9.3554,9.4026,9.3134,9.3947,14583,0
2010-02-17,9.4026,9.4669,9.4026,9.4589,8849,0
2010-02-18,9.422,9.575,9.422,9.4878,53923,0
2010-02-19,9.4938,9.546,9.3475,9.4518,43404,0
2010-02-22,9.417,9.4518,9.3819,9.4026,32569,0
2010-02-23,9.4095,9.417,9.377,9.4095,13506,0
2010-02-24,9.3947,9.4798,9.3947,9.422,19627,0
2010-02-25,9.4589,9.575,9.429,9.533,17194,0
2010-02-26,9.546,9.589,9.517,9.589,29308,0
2010-03-01,9.582,9.582,9.503,9.575,34564,0
2010-03-02,9.589,9.628,9.525,9.568,49581,0
2010-03-03,9.546,9.568,9.533,9.541,47098,0
2010-03-04,9.546,9.552,9.517,9.541,8072,0
2010-03-05,9.546,9.62,9.541,9.62,21595,0
2010-03-08,9.601,9.658,9.595,9.658,35068,0
2010-03-09,9.65,9.683,9.612,9.658,32071,0
2010-03-10,9.671,9.692,9.62,9.692,29933,0
2010-03-11,9.683,9.711,9.634,9.634,21702,0
2010-03-12,9.642,9.678,9.634,9.634,115119,0
2010-03-15,9.671,9.692,9.634,9.678,33001,0
2010-03-16,9.683,9.725,9.612,9.666,59032,0
2010-03-17,9.671,9.678,9.546,9.601,54417,0
2010-03-18,9.589,9.601,9.546,9.595,22568,0
2010-03-19,9.595,9.601,9.552,9.56,38504,0
2010-03-22,9.582,9.606,9.56,9.606,63084,0
2010-03-23,9.606,9.703,9.606,9.683,30617,0
2010-03-24,9.703,9.76,9.666,9.76,48681,0
2010-03-25,9.76,9.826,9.725,9.774,49096,0
2010-03-26,9.774,9.792,9.731,9.731,16809,0
2010-03-29,9.739,9.799,9.731,9.731,21473,0
2010-03-30,9.697,9.725,9.671,9.725,33291,0
2010-03-31,9.731,9.731,9.678,9.678,15327,0
2010-04-01,9.692,9.692,9.642,9.683,20239,0
2010-04-05,9.666,9.826,9.658,9.725,38046,0
2010-04-06,9.739,9.799,9.725,9.787,25260,0
2010-04-07,9.78,9.826,9.739,9.792,29639,0
2010-04-08,9.82,9.82,9.725,9.774,25915,0
2010-04-09,9.787,9.882,9.787,9.875,19254,0
2010-04-12,9.867,9.925,9.861,9.925,29179,0
2010-04-13,9.952,9.959,9.861,9.875,33038,0
2010-04-14,9.89,9.925,9.875,9.905,27716,0
2010-04-15,9.867,9.925,9.861,9.925,15054,0
2010-04-16,9.917,9.917,9.875,9.898,34088,0
2010-04-19,9.82,9.911,9.76,9.833,65978,0
2010-04-20,9.826,9.867,9.792,9.826,24472,0
2010-04-21,9.826,9.844,9.774,9.774,17116,0
2010-04-22,9.78,9.833,9.78,9.826,13895,0
2010-04-23,9.802,9.922,9.802,9.922,29830,0
2010-04-26,9.917,9.997,9.89,9.925,29636,0
2010-04-27,9.967,9.997,9.938,9.997,31626,0
2010-04-28,9.997,9.997,9.82,9.89,72537,0
2010-04-29,9.905,9.917,9.875,9.917,8815,0
2010-04-30,9.898,9.911,9.861,9.911,22117,0
2010-05-03,9.898,9.932,9.89,9.932,43212,0
2010-05-04,9.945,9.967,9.882,9.945,22413,0
2010-05-05,9.938,9.973,9.911,9.973,13015,0
2010-05-06,9.985,9.991,9.718,9.768,28172,0
2010-05-07,9.725,9.799,9.4518,9.658,77032,0
2010-05-10,9.76,9.833,9.739,9.833,47107,0
2010-05-11,9.84,9.925,9.807,9.925,23735,0
2010-05-12,9.89,9.997,9.89,9.967,40065,0
2010-05-13,9.973,10.044,9.973,9.997,43950,0
2010-05-14,10.005,10.066,9.967,10.011,29638,0
2010-05-17,10.016,10.066,9.967,9.991,38554,0
2010-05-18,9.985,10.059,9.985,10.016,24862,0
2010-05-19,10.052,10.059,9.967,9.98,50997,0
2010-05-20,9.875,9.925,9.753,9.925,44238,0
2010-05-21,9.932,9.932,9.826,9.932,14995,0
2010-05-24,9.938,10.031,9.938,10.011,25394,0
2010-05-25,9.997,9.997,9.833,9.861,34439,0
2010-05-26,9.875,9.925,9.853,9.853,26081,0
2010-05-27,9.867,9.932,9.861,9.882,14328,0
2010-05-28,9.89,9.952,9.861,9.938,25269,0
2010-06-01,9.952,10.005,9.917,10.005,33199,0
2010-06-02,10.011,10.104,9.997,10.031,56566,0
2010-06-03,9.997,10.005,9.911,9.945,31659,0
2010-06-04,9.959,9.997,9.938,9.967,22165,0
2010-06-07,10.011,10.031,9.991,10.022,13796,0
2010-06-08,10.124,10.183,10.073,10.17,48289,0
2010-06-09,10.183,10.183,10.131,10.17,15719,0
2010-06-10,10.207,10.213,10.165,10.194,19593,0
2010-06-11,10.117,10.177,10.066,10.158,20980,0
2010-06-14,10.189,10.194,10.152,10.17,21185,0
2010-06-15,10.183,10.189,10.131,10.165,34281,0
2010-06-16,10.138,10.207,10.138,10.2,42345,0
2010-06-17,10.207,10.207,10.138,10.165,28903,0
2010-06-18,10.177,10.2,10.165,10.2,17498,0
2010-06-21,10.2,10.2,10.138,10.2,19430,0
2010-06-22,10.189,10.236,10.189,10.236,14299,0
2010-06-23,10.229,10.236,10.2,10.236,22050,0
2010-06-24,10.213,10.259,10.2,10.244,30741,0
2010-06-25,10.222,10.31,10.213,10.236,15706,0
2010-06-28,10.2,10.281,10.2,10.229,44054,0
2010-06-29,10.207,10.244,10.158,10.2,38836,0
2010-06-30,10.209,10.247,10.184,10.224,17154,0
2010-07-01,10.252,10.259,10.098,10.138,37969,0
2010-07-02,10.138,10.194,10.138,10.194,12268,0
2010-07-06,10.207,10.252,10.207,10.252,10368,0
2010-07-07,10.252,10.266,10.2,10.236,50928,0
2010-07-08,10.259,10.259,10.104,10.183,40992,0
2010-07-09,10.189,10.207,10.158,10.17,21424,0
2010-07-12,10.17,10.213,10.17,10.213,11391,0
2010-07-13,10.158,10.2,10.145,10.177,28919,0
2010-07-14,10.183,10.183,10.124,10.17,31482,0
2010-07-15,10.145,10.17,10.09,10.131,30776,0
2010-07-16,10.131,10.17,10.098,10.17,12491,0
2010-07-19,10.177,10.2,10.138,10.189,18578,0
2010-07-20,10.082,10.207,10.082,10.177,24178,0
2010-07-21,10.183,10.252,10.177,10.207,18837,0
2010-07-22,10.207,10.266,10.2,10.207,36082,0
2010-07-23,10.213,10.266,10.124,10.124,45782,0
2010-07-26,10.117,10.183,10.117,10.145,23899,0
2010-07-27,10.152,10.194,10.131,10.138,15321,0
2010-07-28,10.158,10.273,10.158,10.273,20458,0
2010-07-29,10.281,10.344,10.222,10.344,21216,0
2010-07-30,10.322,10.437,10.295,10.392,17372,0
2010-08-02,10.466,10.478,10.392,10.43,37059,0
2010-08-03,10.437,10.451,10.408,10.451,11391,0
2010-08-04,10.485,10.613,10.485,10.529,47949,0
2010-08-05,10.541,10.579,10.466,10.546,22184,0
2010-08-06,10.579,10.605,10.552,10.566,27321,0
2010-08-09,10.566,10.691,10.523,10.628,49339,0
2010-08-10,10.636,10.691,10.621,10.691,12180,0
2010-08-11,10.699,10.738,10.684,10.738,13895,0
2010-08-12,10.676,10.743,10.676,10.713,18672,0
2010-08-13,10.72,10.749,10.72,10.749,24604,0
2010-08-16,10.749,10.794,10.691,10.749,50752,0
2010-08-17,10.743,10.743,10.594,10.594,32216,0
2010-08-18,10.605,10.605,10.408,10.546,26972,0
2010-08-19,10.546,10.713,10.546,10.579,45387,0
2010-08-20,10.594,10.699,10.552,10.644,34473,0
2010-08-23,10.651,10.749,10.651,10.713,21319,0
2010-08-24,10.72,10.726,10.628,10.628,24959,0
2010-08-25,10.663,10.684,10.613,10.657,18423,0
2010-08-26,10.663,10.684,10.651,10.684,11599,0
2010-08-27,10.663,10.726,10.628,10.726,13695,0
2010-08-30,10.706,10.749,10.706,10.749,14669,0
2010-08-31,10.734,10.734,10.671,10.717,12778,0
2010-09-01,10.72,10.726,10.663,10.706,23993,0
2010-09-02,10.733,10.733,10.621,10.706,12834,0
2010-09-03,10.726,10.738,10.636,10.691,30027,0
2010-09-07,10.699,10.733,10.684,10.699,13808,0
2010-09-08,10.743,10.957,10.684,10.758,40036,0
2010-09-09,10.765,10.841,10.758,10.841,24107,0
2010-09-10,10.847,10.902,10.841,10.902,22070,0
2010-09-13,10.91,10.91,10.841,10.874,20271,0
2010-09-14,10.874,10.874,10.785,10.836,22272,0
2010-09-15,10.836,10.836,10.579,10.587,47237,0
2010-09-16,10.579,10.579,10.244,10.357,86073,0
2010-09-17,10.362,10.501,10.351,10.501,24951,0
2010-09-20,10.478,10.594,10.478,10.579,26943,0
2010-09-21,10.587,10.636,10.523,10.594,28552,0
2010-09-22,10.599,10.657,10.579,10.621,17795,0
2010-09-23,10.636,10.699,10.621,10.684,18445,0
2010-09-24,10.699,10.706,10.621,10.644,36960,0
2010-09-27,10.636,10.676,10.613,10.636,30122,0
2010-09-28,10.636,10.644,10.571,10.613,21601,0
2010-09-29,10.559,10.587,10.523,10.529,44221,0
2010-09-30,10.525,10.544,10.505,10.538,20544,0
2010-10-01,10.566,10.599,10.566,10.599,7088,0
2010-10-04,10.613,10.628,10.523,10.541,50780,0
2010-10-05,10.523,10.587,10.523,10.541,26360,0
2010-10-06,10.494,10.541,10.494,10.516,30186,0
2010-10-07,10.501,10.501,10.451,10.451,18647,0
2010-10-08,10.437,10.478,10.437,10.442,22423,0
2010-10-11,10.494,10.546,10.471,10.516,15824,0
2010-10-12,10.523,10.559,10.523,10.552,3047,0
2010-10-13,10.546,10.566,10.516,10.552,9296,0
2010-10-14,10.559,10.613,10.523,10.559,19033,0
2010-10-15,10.552,10.571,10.516,10.529,15153,0
2010-10-18,10.523,10.523,10.4,10.4,17504,0
2010-10-19,10.4,10.413,10.33,10.338,20631,0
2010-10-20,10.31,10.33,10.259,10.31,25290,0
2010-10-21,10.31,10.338,10.302,10.338,23264,0
2010-10-22,10.302,10.392,10.287,10.366,21858,0
2010-10-25,10.357,10.373,10.31,10.362,12593,0
2010-10-26,10.362,10.392,10.344,10.366,17510,0
2010-10-27,10.379,10.386,10.33,10.33,21772,0
2010-10-28,10.344,10.357,10.295,10.338,24996,0
2010-10-29,10.34,10.369,10.34,10.369,9362,0
2010-11-01,10.392,10.4,10.351,10.373,5093,0
2010-11-02,10.386,10.386,10.322,10.351,26255,0
2010-11-03,10.33,10.362,10.317,10.362,9404,0
2010-11-04,10.362,10.373,10.317,10.373,9725,0
2010-11-05,10.373,10.373,10.322,10.351,13101,0
2010-11-08,10.344,10.344,10.281,10.302,19449,0
2010-11-09,10.295,10.295,10.152,10.152,32348,0
2010-11-10,10.104,10.104,9.666,9.703,137219,0
2010-11-11,9.658,9.692,9.232,9.417,126778,0
2010-11-12,9.3278,9.517,9.3278,9.4798,66010,0
2010-11-15,9.4798,9.4878,8.9222,9.0669,116795,0
2010-11-16,9.0746,9.0946,8.6289,9.0196,186388,0
2010-11-17,9.0329,9.2243,9.0329,9.144,61512,0
2010-11-18,9.1579,9.182,9.0329,9.1294,39993,0
2010-11-19,9.182,9.266,9.1712,9.2612,61114,0
2010-11-22,9.2612,9.4878,9.2612,9.4518,63379,0
2010-11-23,9.4987,9.575,9.4518,9.533,36519,0
2010-11-24,9.582,9.634,9.541,9.606,60695,0
2010-11-26,9.634,9.753,9.612,9.753,18256,0
2010-11-29,9.725,9.725,9.658,9.671,31950,0
2010-11-30,9.671,9.732,9.671,9.671,17577,0
2010-12-01,9.671,9.711,9.503,9.533,44457,0
2010-12-02,9.4729,9.517,9.417,9.4518,54977,0
2010-12-03,9.4518,9.546,9.417,9.4448,37522,0
2010-12-06,9.422,9.4669,9.2728,9.3084,65583,0
2010-12-07,9.3084,9.3212,9.0402,9.0859,37936,0
2010-12-08,9.0859,9.1294,8.9222,8.9577,65250,0
2010-12-09,8.9148,8.9905,8.8965,8.9363,38226,0
2010-12-10,8.8825,8.9031,8.82,8.82,44531,0
2010-12-13,8.7516,8.7516,8.6027,8.637,103970,0
2010-12-14,8.6228,8.7516,8.5126,8.7321,131902,0
2010-12-15,8.7516,8.7731,8.6693,8.766,31658,0
2010-12-16,8.765,9.0261,8.765,9.0196,58925,0
2010-12-17,9.0547,9.1712,9.0547,9.1004,22178,0
2010-12-20,9.0859,9.0859,8.8276,8.8276,56087,0
2010-12-21,8.7862,8.89,8.6964,8.7997,91337,0
2010-12-22,8.7795,8.8686,8.766,8.8686,39645,0
2010-12-23,8.82,8.9031,8.8138,8.8612,40513,0
2010-12-27,8.8686,8.8965,8.82,8.8965,32768,0
2010-12-28,8.8825,8.9031,8.82,8.8276,25647,0
2010-12-29,8.813,8.813,8.7296,8.7349,76514,0
2010-12-30,8.7426,8.7926,8.7296,8.7926,35251,0
2010-12-31,8.8398,8.9484,8.8037,8.9484,30825,0
2011-01-03,8.9512,8.9905,8.8825,8.9905,21234,0
2011-01-04,8.998,9.0402,8.9664,8.9905,21771,0
2011-01-05,8.9728,8.998,8.9428,8.9428,19711,0
2011-01-06,8.9664,8.9794,8.9664,8.9664,8906,0
2011-01-07,8.9728,8.9728,8.9222,8.9664,15977,0
2011-01-10,8.9512,8.9728,8.8686,8.8686,24769,0
2011-01-11,8.8743,8.8743,8.8484,8.8686,11449,0
2011-01-12,8.8276,8.8276,8.6289,8.6964,38967,0
2011-01-13,8.6837,8.6837,8.5065,8.5604,51639,0
2011-01-14,8.5206,8.5206,8.1904,8.2453,107707,0
2011-01-18,8.2389,8.3684,8.1562,8.3491,59586,0
2011-01-19,8.2894,8.3792,8.2894,8.3528,58818,0
2011-01-20,8.3765,8.5126,8.3765,8.5126,31426,0
2011-01-21,8.5126,8.6432,8.5126,8.5948,75317,0
2011-01-24,8.5874,8.7321,8.5874,8.7321,42575,0
2011-01-25,8.7176,8.7516,8.6837,8.7118,40577,0
2011-01-26,8.7321,8.8276,8.7321,8.7795,37697,0
2011-01-27,8.7795,8.7942,8.7321,8.7592,26243,0
2011-01-28,8.7454,8.766,8.7118,8.7377,16114,0
2011-01-31,8.7315,8.7602,8.7315,8.7454,25840,0
2011-02-01,8.82,8.82,8.7377,8.7795,46768,0
2011-02-02,8.7795,8.8074,8.766,8.7942,16189,0
2011-02-03,8.8064,8.8345,8.7935,8.8345,20362,0
2011-02-04,8.7942,8.8074,8.7795,8.8074,16253,0
2011-02-07,8.8138,8.8825,8.7997,8.8612,31582,0
2011-02-08,8.9512,8.9512,8.8408,8.8551,21959,0
2011-02-09,8.8408,8.8743,8.7942,8.8345,38474,0
2011-02-10,8.8408,8.889,8.8191,8.8345,27230,0
2011-02-11,8.7997,8.9148,8.7862,8.8408,55639,0
2011-02-14,8.8276,8.8276,8.7261,8.7261,33448,0
2011-02-15,8.7321,8.7795,8.7261,8.7377,22548,0
2011-02-16,8.766,8.8138,8.7377,8.7997,17685,0
2011-02-18,8.8743,8.8965,8.8612,8.8612,8866,0
2011-02-22,8.7731,8.8138,8.6964,8.6964,54561,0
2011-02-23,8.6899,8.7997,8.6899,8.7454,31454,0
2011-02-24,8.7454,8.9031,8.7454,8.8276,24833,0
2011-02-25,8.8345,8.8965,8.8191,8.8677,22951,0
2011-02-28,8.8686,8.9756,8.8475,8.9756,29547,0
2011-03-01,8.9728,9.0422,8.9664,9.0422,20330,0
2011-03-02,9.0422,9.0687,9.0339,9.0422,20030,0
2011-03-03,9.048,9.0556,8.9848,9.014,31971,0
2011-03-04,9.0196,9.0261,8.9794,8.9848,20425,0
2011-03-07,8.9794,8.9905,8.9031,8.9222,29914,0
2011-03-08,8.9296,9.0196,8.9296,8.9728,32212,0
2011-03-09,8.9848,9.0056,8.9664,8.9664,21989,0
2011-03-10,8.9664,8.9848,8.909,8.9728,30708,0
2011-03-11,8.9664,8.9905,8.9577,8.9577,10974,0
2011-03-14,8.9577,8.9905,8.8345,8.889,31441,0
2011-03-15,8.8542,8.8743,8.8345,8.8743,20174,0
2011-03-16,8.8816,8.9222,8.8612,8.8612,14184,0
2011-03-17,8.8686,8.8974,8.8686,8.8743,21296,0
2011-03-18,8.8743,8.8965,8.8677,8.8677,15212,0
2011-03-21,8.8816,8.9031,8.8743,8.8816,23456,0
2011-03-22,8.8743,8.889,8.8191,8.8475,18856,0
2011-03-23,8.8475,8.889,8.8475,8.8677,24450,0
2011-03-24,8.8542,8.8743,8.8542,8.8542,11213,0
2011-03-25,8.8475,8.8743,8.8475,8.8677,26347,0
2011-03-28,8.8743,8.9428,8.8743,8.9428,12520,0
2011-03-29,8.9428,8.9512,8.909,8.9363,16655,0
2011-03-30,8.9222,8.9363,8.9148,8.9148,20685,0
2011-03-31,8.9063,8.9269,8.8834,8.9269,22500,0
2011-04-01,8.9363,8.9803,8.9296,8.9577,15227,0
2011-04-04,8.9577,8.9728,8.9363,8.9363,51099,0
2011-04-05,8.9315,8.9531,8.9315,8.9315,9661,0
2011-04-06,8.9148,8.9577,8.9148,8.9438,11356,0
2011-04-07,8.9813,8.9813,8.8974,8.9241,32213,0
2011-04-08,8.9222,8.9222,8.909,8.9222,15604,0
2011-04-11,8.9222,8.9222,8.889,8.909,26194,0
2011-04-12,8.9053,8.9053,8.8558,8.8753,54720,0
2011-04-13,8.8816,8.8816,8.8542,8.8542,11800,0
2011-04-14,8.8612,8.8677,8.7852,8.8056,34456,0
2011-04-15,8.813,8.8345,8.7987,8.8056,31236,0
2011-04-18,8.765,8.7935,8.7498,8.7935,49122,0
2011-04-19,8.7935,8.826,8.7714,8.8056,12511,0
2011-04-20,8.813,8.9148,8.813,8.909,21268,0
2011-04-21,8.9031,8.909,8.9031,8.9031,15618,0
2011-04-25,8.9031,8.909,8.889,8.909,10914,0
2011-04-26,8.8974,8.9166,8.8834,8.8834,26273,0
2011-04-27,8.9031,8.9296,8.9031,8.9296,13526,0
2011-04-28,8.9296,8.9438,8.9222,8.9363,10309,0
2011-04-29,8.9475,8.972,8.9175,8.972,18901,0
2011-05-02,8.9728,9.0621,8.9728,9.0621,24360,0
2011-05-03,9.0793,9.1059,9.0365,9.0793,25327,0
2011-05-04,9.065,9.121,9.0584,9.105,9448,0
2011-05-05,9.1219,9.157,9.1059,9.157,18064,0
2011-05-06,9.1421,9.182,9.1421,9.182,12588,0
2011-05-09,9.1486,9.1934,9.1486,9.1702,23908,0
2011-05-10,9.1702,9.2398,9.1618,9.2398,17818,0
2011-05-11,9.2544,9.2758,9.2185,9.2185,16027,0
2011-05-12,9.1486,9.2524,9.1486,9.2524,17298,0
2011-05-13,9.3016,9.3427,9.2796,9.3016,33849,0
2011-05-16,9.3153,9.3222,9.2796,9.2938,12648,0
2011-05-17,9.3298,9.3367,9.2869,9.3222,11892,0
2011-05-18,9.3298,9.379,9.3084,9.3084,29437,0
2011-05-19,9.3427,9.3484,9.3084,9.3298,19440,0
2011-05-20,9.3308,9.373,9.3308,9.373,15016,0
2011-05-23,9.37,9.3839,9.3367,9.3633,20735,0
2011-05-24,9.3839,9.3839,9.3564,9.3564,3611,0
2011-05-25,9.3897,9.3977,9.3367,9.3427,19294,0
2011-05-26,9.37,9.3977,9.3564,9.3977,14986,0
2011-05-27,9.3997,9.3997,9.3514,9.3514,20385,0
2011-05-31,9.3475,9.3887,9.3397,9.3887,32328,0
2011-06-01,9.424,9.4908,9.3977,9.4838,25444,0
2011-06-02,9.4798,9.526,9.4508,9.4987,15845,0
2011-06-03,9.51,9.59,9.51,9.59,12645,0
2011-06-06,9.596,9.596,9.541,9.569,27626,0
2011-06-07,9.55,9.571,9.4997,9.505,35621,0
2011-06-08,9.4997,9.542,9.4938,9.536,12295,0
2011-06-09,9.542,9.542,9.4938,9.4997,9340,0
2011-06-10,9.518,9.526,9.4878,9.518,43740,0
2011-06-13,9.547,9.547,9.4878,9.4878,61628,0
2011-06-14,9.4798,9.526,9.4798,9.503,8636,0
2011-06-15,9.541,9.554,9.4798,9.4798,12738,0
2011-06-16,9.4858,9.503,9.4649,9.4649,15552,0
2011-06-17,9.4659,9.503,9.4358,9.4508,13756,0
2011-06-20,9.4508,9.584,9.4508,9.584,32342,0
2011-06-21,9.59,9.63,9.526,9.577,40229,0
2011-06-22,9.577,9.604,9.577,9.596,6431,0
2011-06-23,9.596,9.608,9.577,9.608,10263,0
2011-06-24,9.571,9.633,9.571,9.626,7308,0
2011-06-27,9.608,9.669,9.604,9.669,10146,0
2011-06-28,9.675,9.675,9.638,9.654,7767,0
2011-06-29,9.662,9.675,9.604,9.608,13743,0
2011-06-30,9.616,9.616,9.561,9.584,11933,0
2011-07-01,9.611,9.611,9.586,9.586,2828,0
2011-07-05,9.576,9.669,9.568,9.614,19758,0
2011-07-06,9.665,9.697,9.605,9.697,28015,0
2011-07-07,9.708,9.745,9.708,9.717,10219,0
2011-07-08,9.723,9.76,9.723,9.76,11873,0
2011-07-11,9.762,9.77,9.692,9.698,26959,0
2011-07-12,9.717,9.76,9.694,9.76,27118,0
2011-07-13,9.755,9.789,9.747,9.747,3980,0
2011-07-14,9.77,9.774,9.726,9.732,6679,0
2011-07-15,9.732,9.732,9.683,9.683,5685,0
2011-07-18,9.683,9.692,9.606,9.626,23259,0
2011-07-19,9.647,9.669,9.647,9.656,8811,0
2011-07-20,9.657,9.803,9.657,9.795,39863,0
2011-07-21,9.795,9.837,9.795,9.823,21436,0
2011-07-22,9.828,9.908,9.828,9.908,18336,0
2011-07-25,9.904,9.91,9.823,9.837,22437,0
2011-07-26,9.838,9.844,9.763,9.763,14564,0
2011-07-27,9.755,9.755,9.55,9.55,36143,0
2011-07-28,9.609,9.609,9.4566,9.517,34502,0
2011-07-29,9.4328,9.4566,9.2612,9.4488,41043,0
2011-08-01,9.505,9.598,9.505,9.598,25635,0
2011-08-02,9.57,9.727,9.57,9.727,18963,0
2011-08-03,9.738,9.781,9.738,9.781,7001,0
2011-08-04,9.831,9.831,9.624,9.718,33666,0
2011-08-05,9.68,9.768,9.4046,9.669,24847,0
2011-08-08,9.63,9.63,9.1895,9.1895,56774,0
2011-08-09,9.1895,9.3554,9.0927,9.3348,47197,0
2011-08-10,9.3074,9.508,9.3074,9.4967,22062,0
2011-08-11,9.4967,9.583,9.4398,9.583,15055,0
2011-08-12,9.576,9.674,9.576,9.674,9753,0
2011-08-15,9.708,9.76,9.68,9.76,11254,0
2011-08-16,9.745,9.752,9.68,9.73,11768,0
2011-08-17,9.745,9.781,9.73,9.781,24303,0
2011-08-18,9.768,9.768,9.622,9.738,18812,0
2011-08-19,9.717,9.738,9.669,9.669,13603,0
2011-08-22,9.694,9.717,9.662,9.708,18485,0
2011-08-23,9.694,9.781,9.669,9.768,21525,0
2011-08-24,9.774,9.808,9.701,9.73,36135,0
2011-08-25,9.738,9.76,9.73,9.76,18174,0
2011-08-26,9.763,9.811,9.732,9.811,19028,0
2011-08-29,9.834,9.863,9.8,9.863,18460,0
2011-08-30,9.834,9.863,9.781,9.828,17148,0
2011-08-31,9.822,9.874,9.822,9.85,19508,0
2011-09-01,9.863,9.894,9.842,9.842,14645,0
2011-09-02,9.797,9.833,9.785,9.79,11050,0
2011-09-06,9.778,9.863,9.757,9.786,12123,0
2011-09-07,9.798,9.863,9.798,9.827,16900,0
2011-09-08,9.82,9.846,9.798,9.798,12135,0
2011-09-09,9.804,9.851,9.795,9.851,17765,0
2011-09-12,9.804,9.906,9.804,9.874,23848,0
2011-09-13,9.882,9.954,9.882,9.954,10243,0
2011-09-14,9.97,10.009,9.97,10.009,15812,0
2011-09-15,9.995,9.995,9.906,9.954,16422,0
2011-09-16,9.954,9.976,9.927,9.962,12516,0
2011-09-19,9.891,10.036,9.891,10.036,36191,0
2011-09-20,10.059,10.148,10.043,10.105,20063,0
2011-09-21,10.099,10.133,10.074,10.105,17188,0
2011-09-22,10.105,10.148,10.02,10.099,45195,0
2011-09-23,10.108,10.145,10.078,10.145,10557,0
2011-09-26,10.175,10.175,10.082,10.155,22507,0
2011-09-27,10.133,10.197,10.133,10.155,7344,0
2011-09-28,10.175,10.252,10.175,10.229,13977,0
2011-09-29,10.236,10.297,10.221,10.297,6273,0
2011-09-30,10.321,10.338,10.267,10.267,6762,0
2011-10-03,10.297,10.325,10.229,10.229,14961,0
2011-10-04,10.202,10.217,10.103,10.103,9738,0
2011-10-05,10.121,10.171,10.061,10.108,13603,0
2011-10-06,10.086,10.094,10.004,10.004,21071,0
2011-10-07,10.018,10.018,9.922,9.991,9798,0
2011-10-10,9.957,10.033,9.869,9.936,32784,0
2011-10-11,9.95,9.966,9.936,9.957,14797,0
2011-10-12,9.943,9.943,9.885,9.885,9760,0
2011-10-13,9.863,9.93,9.841,9.93,11199,0
2011-10-14,10.018,10.018,9.936,10.018,9723,0
2011-10-17,10.025,10.033,9.973,10.012,18100,0
2011-10-18,10.006,10.025,9.957,9.957,9679,0
2011-10-19,9.98,10.033,9.98,10.033,17406,0
2011-10-20,9.985,10.087,9.985,10.087,12801,0
2011-10-21,10.094,10.145,10.01,10.145,25213,0
2011-10-24,10.116,10.138,10.055,10.063,21030,0
2011-10-25,10.051,10.066,9.994,9.994,37615,0
2011-10-26,9.985,10.006,9.95,9.998,17574,0
2011-10-27,10.025,10.033,9.966,9.991,22462,0
2011-10-28,9.989,9.989,9.918,9.947,11699,0
2011-10-31,10.007,10.034,9.935,9.949,66314,0
2011-11-01,9.937,10.02,9.937,9.987,28575,0
2011-11-02,9.998,10.033,9.998,10.012,14834,0
2011-11-03,10.001,10.066,9.987,10.001,19653,0
2011-11-04,9.984,10.047,9.984,10.047,8628,0
2011-11-07,10.045,10.101,10.015,10.086,15900,0
2011-11-08,10.171,10.19,10.137,10.165,30546,0
2011-11-09,10.156,10.176,10.112,10.176,8158,0
2011-11-10,10.176,10.201,10.135,10.135,21263,0
2011-11-11,10.171,10.233,10.152,10.184,32284,0
2011-11-14,10.129,10.202,10.129,10.195,23314,0
2011-11-15,10.195,10.265,10.195,10.257,20569,0
2011-11-16,10.257,10.272,10.242,10.257,14317,0
2011-11-17,10.257,10.281,10.19,10.233,21263,0
2011-11-18,10.257,10.281,10.233,10.272,10476,0
2011-11-21,10.34,10.567,10.34,10.533,159890,0
2011-11-22,10.546,10.692,10.54,10.676,88357,0
2011-11-23,10.649,10.863,10.608,10.863,107666,0
2011-11-25,10.895,10.984,10.851,10.954,14750,0
2011-11-28,10.945,10.973,10.871,10.878,60783,0
2011-11-29,10.951,11.024,10.908,10.915,59554,0
2011-11-30,10.911,10.947,10.842,10.849,57481,0
2011-12-01,10.9,10.99,10.878,10.951,30718,0
2011-12-02,10.925,11.084,10.895,11.039,49300,0
2011-12-05,11.055,11.136,10.993,11.069,57015,0
2011-12-06,11.033,11.305,11.033,11.168,33750,0
2011-12-07,11.168,11.387,11.139,11.168,57936,0
2011-12-08,11.168,11.19,11.021,11.077,49185,0
2011-12-09,11.084,11.181,11.039,11.136,42089,0
2011-12-12,11.136,11.383,11.136,11.166,71526,0
2011-12-13,11.212,11.362,10.873,10.902,148151,0
2011-12-14,11.039,11.128,10.859,10.888,84552,0
2011-12-15,10.88,10.976,10.88,10.88,41409,0
2011-12-16,10.896,10.954,10.896,10.941,31663,0
2011-12-19,10.968,11.003,10.925,11.003,16767,0
2011-12-20,10.976,10.999,10.888,10.888,70221,0
2011-12-21,10.888,10.911,10.866,10.895,34266,0
2011-12-22,10.925,10.984,10.911,10.932,18364,0
2011-12-23,10.927,11.005,10.927,11.005,13072,0
2011-12-27,11.026,11.173,11.026,11.166,32254,0
2011-12-28,11.158,11.166,11.09,11.105,33778,0
2011-12-29,11.09,11.158,11.026,11.069,39072,0
2011-12-30,11.103,11.143,11.066,11.066,13180,0
2012-01-03,11.07,11.198,11.07,11.19,28447,0
2012-01-04,11.198,11.203,11.116,11.131,19168,0
2012-01-05,11.154,11.261,11.154,11.261,22732,0
2012-01-06,11.366,11.366,11.203,11.209,31023,0
2012-01-09,11.215,11.329,11.215,11.329,44051,0
2012-01-10,11.32,11.336,11.253,11.32,37547,0
2012-01-11,11.338,11.382,11.299,11.353,32224,0
2012-01-12,11.368,11.422,11.345,11.422,27059,0
2012-01-13,11.428,11.458,11.405,11.441,30073,0
2012-01-17,11.469,11.492,11.424,11.462,15132,0
2012-01-18,11.45,11.472,11.421,11.428,23974,0
2012-01-19,11.428,11.496,11.399,11.399,35013,0
2012-01-20,11.458,11.458,11.351,11.351,29239,0
2012-01-23,11.329,11.399,11.329,11.366,40348,0
2012-01-24,11.336,11.38,11.312,11.32,21391,0
2012-01-25,11.351,11.436,11.32,11.399,36785,0
2012-01-26,11.465,11.603,11.465,11.596,37986,0
2012-01-27,11.599,11.643,11.55,11.592,30724,0
2012-01-30,11.569,11.619,11.569,11.582,23334,0
2012-01-31,11.617,11.685,11.617,11.624,29392,0
2012-02-01,11.678,11.715,11.625,11.625,39220,0
2012-02-02,11.632,11.715,11.632,11.707,17856,0
2012-02-03,11.681,11.719,11.658,11.658,22153,0
2012-02-06,11.636,11.658,11.571,11.636,21071,0
2012-02-07,11.586,11.684,11.58,11.684,18065,0
2012-02-08,11.654,11.737,11.654,11.714,30800,0
2012-02-09,11.692,11.746,11.654,11.737,31719,0
2012-02-10,11.726,11.754,11.704,11.754,18133,0
2012-02-13,11.803,11.864,11.767,11.833,39350,0
2012-02-14,11.809,11.827,11.696,11.733,60899,0
2012-02-15,11.733,11.809,11.733,11.791,69745,0
2012-02-16,11.783,11.783,11.62,11.62,38067,0
2012-02-17,11.62,11.688,11.599,11.651,25783,0
2012-02-21,11.664,11.733,11.627,11.651,51814,0
2012-02-22,11.627,11.651,11.521,11.521,37393,0
2012-02-23,11.536,11.584,11.466,11.466,20801,0
2012-02-24,11.432,11.593,11.432,11.593,79344,0
2012-02-27,11.571,11.658,11.565,11.577,38419,0
2012-02-28,11.584,11.62,11.557,11.557,23599,0
2012-02-29,11.569,11.657,11.554,11.554,19014,0
2012-03-01,11.571,11.664,11.571,11.651,38829,0
2012-03-02,11.665,11.682,11.62,11.62,20872,0
2012-03-05,11.623,11.654,11.623,11.623,21706,0
2012-03-06,11.62,11.651,11.556,11.584,32269,0
2012-03-07,11.62,11.636,11.605,11.605,7933,0
2012-03-08,11.673,11.697,11.614,11.651,16911,0
2012-03-09,11.654,11.729,11.654,11.707,10556,0
2012-03-12,11.722,11.737,11.707,11.737,21225,0
2012-03-13,11.758,11.805,11.751,11.805,47545,0
2012-03-14,11.805,11.805,11.552,11.567,57200,0
2012-03-15,11.567,11.567,11.049,11.057,110630,0
2012-03-16,10.872,11.004,10.706,10.792,153085,0
2012-03-19,10.806,11.001,10.698,10.917,41992,0
2012-03-20,10.941,11.049,10.888,11.004,40826,0
2012-03-21,11.021,11.123,11.021,11.123,54791,0
2012-03-22,11.14,11.155,11.057,11.087,32089,0
2012-03-23,11.065,11.112,10.918,10.963,69701,0
2012-03-26,10.968,10.985,10.85,10.85,79581,0
2012-03-27,10.85,10.977,10.829,10.968,54125,0
2012-03-28,10.985,11.116,10.985,11.071,44263,0
2012-03-29,11.1,11.178,11.087,11.155,45684,0
2012-03-30,11.173,11.237,11.173,11.213,25435,0
2012-04-02,11.24,11.27,11.161,11.178,19324,0
2012-04-03,11.195,11.212,11.165,11.212,27103,0
2012-04-04,11.202,11.253,11.202,11.246,27188,0
2012-04-05,11.298,11.298,11.22,11.253,27815,0
2012-04-09,11.319,11.357,11.303,11.31,44785,0
2012-04-10,11.335,11.373,11.31,11.319,23568,0
2012-04-11,11.342,11.38,11.31,11.335,16692,0
2012-04-12,11.342,11.342,11.252,11.31,19417,0
2012-04-13,11.328,11.357,11.296,11.342,19294,0
2012-04-16,11.35,11.387,11.335,11.365,20719,0
2012-04-17,11.367,11.395,11.358,11.382,12475,0
2012-04-18,11.399,11.421,11.365,11.399,10009,0
2012-04-19,11.442,11.466,11.442,11.459,17600,0
2012-04-20,11.462,11.491,11.401,11.423,27247,0
2012-04-23,11.399,11.512,11.399,11.473,45320,0
2012-04-24,11.451,11.473,11.436,11.442,18595,0
2012-04-25,11.436,11.473,11.428,11.428,28017,0
2012-04-26,11.413,11.466,11.413,11.413,27089,0
2012-04-27,11.382,11.476,11.382,11.468,18259,0
2012-04-30,11.485,11.499,11.438,11.455,26954,0
2012-05-01,11.491,11.506,11.476,11.506,37027,0
2012-05-02,11.481,11.488,11.466,11.466,20083,0
2012-05-03,11.462,11.531,11.454,11.531,32381,0
2012-05-04,11.539,11.567,11.476,11.552,35878,0
2012-05-07,11.567,11.567,11.514,11.567,30147,0
2012-05-08,11.575,11.575,11.547,11.575,8126,0
2012-05-09,11.587,11.624,11.58,11.624,32398,0
2012-05-10,11.634,11.634,11.576,11.611,14561,0
2012-05-11,11.661,11.661,11.617,11.647,9267,0
2012-05-14,11.617,11.639,11.601,11.617,8488,0
2012-05-15,11.655,11.669,11.624,11.669,15522,0
2012-05-16,11.694,11.694,11.609,11.669,27597,0
2012-05-17,11.669,11.669,11.567,11.58,30660,0
2012-05-18,11.601,11.609,11.552,11.575,8764,0
2012-05-21,11.609,11.631,11.58,11.631,13017,0
2012-05-22,11.655,11.655,11.594,11.639,38281,0
2012-05-23,11.647,11.677,11.647,11.669,14550,0
2012-05-24,11.647,11.655,11.594,11.631,14624,0
2012-05-25,11.669,11.677,11.594,11.624,26550,0
2012-05-29,11.639,11.647,11.594,11.617,17582,0
2012-05-30,11.661,11.661,11.617,11.617,25516,0
2012-05-31,11.611,11.65,11.603,11.65,26305,0
2012-06-01,11.671,11.719,11.626,11.626,31545,0
2012-06-04,11.655,11.655,11.531,11.559,85052,0
2012-06-05,11.575,11.575,11.548,11.568,17814,0
2012-06-06,11.568,11.589,11.568,11.589,17729,0
2012-06-07,11.663,11.663,11.507,11.507,29657,0
2012-06-08,11.554,11.576,11.524,11.576,14797,0
2012-06-11,11.582,11.603,11.508,11.589,36766,0
2012-06-12,11.596,11.626,11.582,11.603,20517,0
2012-06-13,11.619,11.65,11.596,11.619,13493,0
2012-06-14,11.626,11.626,11.561,11.561,26697,0
2012-06-15,11.596,11.626,11.438,11.477,46020,0
2012-06-18,11.508,11.548,11.47,11.548,30041,0
2012-06-19,11.582,11.596,11.493,11.532,20455,0
2012-06-20,11.576,11.589,11.493,11.493,15983,0
2012-06-21,11.524,11.561,11.499,11.516,15014,0
2012-06-22,11.54,11.54,11.492,11.515,13218,0
2012-06-25,11.499,11.532,11.47,11.508,33053,0
2012-06-26,11.532,11.532,11.438,11.493,70489,0
2012-06-27,11.54,11.582,11.532,11.569,19413,0
2012-06-28,11.582,11.589,11.554,11.569,17705,0
2012-06-29,11.596,11.603,11.582,11.603,12587,0
2012-07-02,11.657,11.749,11.641,11.749,41976,0
2012-07-03,11.768,11.798,11.768,11.793,8226,0
2012-07-05,11.821,11.852,11.821,11.845,21125,0
2012-07-06,11.768,11.891,11.768,11.86,23629,0
2012-07-09,11.936,11.957,11.921,11.957,30856,0
2012-07-10,11.994,12.11,11.986,12.11,30905,0
2012-07-11,12.138,12.174,12.077,12.077,26726,0
2012-07-12,12.131,12.131,12.048,12.077,34712,0
2012-07-13,12.152,12.166,12.086,12.157,22331,0
2012-07-16,12.198,12.227,12.146,12.218,37966,0
2012-07-17,12.218,12.25,12.191,12.198,37144,0
2012-07-18,12.263,12.281,12.205,12.272,17675,0
2012-07-19,12.313,12.322,12.25,12.25,22255,0
2012-07-20,12.272,12.92,12.263,12.408,27668,0
2012-07-23,12.429,12.757,12.412,12.538,44488,0
2012-07-24,12.567,12.629,12.546,12.629,37424,0
2012-07-25,12.611,12.701,12.559,12.595,25966,0
2012-07-26,12.646,12.646,12.484,12.531,15772,0
2012-07-27,12.668,12.668,12.553,12.581,21706,0
2012-07-30,12.629,12.629,12.492,12.499,14035,0
2012-07-31,12.499,12.559,12.412,12.538,63339,0
2012-08-01,12.611,12.66,12.514,12.581,27428,0
2012-08-02,12.604,12.685,12.499,12.499,32304,0
2012-08-03,12.45,12.677,12.412,12.546,40713,0
2012-08-06,12.66,12.66,12.507,12.514,25388,0
2012-08-07,12.624,12.624,12.553,12.595,21179,0
2012-08-08,12.637,12.66,12.595,12.595,25011,0
2012-08-09,12.604,12.617,12.546,12.573,49000,0
2012-08-10,12.611,12.611,12.507,12.521,16735,0
2012-08-13,12.597,12.632,12.421,12.486,37165,0
2012-08-14,12.493,12.607,12.486,12.493,17099,0
2012-08-15,12.54,12.568,12.459,12.476,56467,0
2012-08-16,12.54,12.548,12.469,12.476,11099,0
2012-08-17,12.452,12.486,12.431,12.452,15088,0
2012-08-20,12.476,12.486,12.421,12.438,14704,0
2012-08-21,12.459,12.486,12.307,12.362,34173,0
2012-08-22,12.362,12.362,12.138,12.138,49901,0
2012-08-23,12.205,12.211,12.101,12.138,63078,0
2012-08-24,12.175,12.175,12.11,12.138,12630,0
2012-08-27,12.152,12.184,12.086,12.095,43721,0
2012-08-28,12.152,12.175,12.101,12.118,43887,0
2012-08-29,12.152,12.25,12.146,12.25,21233,0
2012-08-30,12.242,12.25,12.132,12.198,27804,0
2012-08-31,12.205,12.25,12.184,12.242,38782,0
2012-09-04,12.25,12.273,12.192,12.219,29193,0
2012-09-05,12.234,12.234,12.118,12.175,32862,0
2012-09-06,12.205,12.219,12.175,12.205,41414,0
2012-09-07,12.198,12.242,12.192,12.228,21233,0
2012-09-10,12.228,12.25,12.205,12.25,26107,0
2012-09-11,12.273,12.355,12.264,12.349,38496,0
2012-09-12,12.454,12.454,12.383,12.447,19376,0
2012-09-13,12.472,12.472,12.364,12.415,39890,0
2012-09-14,12.433,12.447,12.399,12.433,24660,0
2012-09-17,12.433,12.447,12.316,12.337,22846,0
2012-09-18,12.344,12.391,12.308,12.323,40433,0
2012-09-19,12.356,12.391,12.329,12.391,16993,0
2012-09-20,12.399,12.666,12.373,12.652,76343,0
2012-09-21,12.707,12.781,12.675,12.775,33263,0
2012-09-24,12.788,12.826,12.609,12.707,55180,0
2012-09-25,12.724,12.805,12.684,12.763,61961,0
2012-09-26,12.833,12.903,12.797,12.887,20292,0
2012-09-27,12.872,12.953,12.848,12.953,20675,0
2012-09-28,12.981,13.024,12.903,12.959,20625,0
2012-10-01,12.967,12.967,12.872,12.879,27211,0
2012-10-02,12.848,12.856,12.715,12.741,22146,0
2012-10-03,12.741,12.781,12.724,12.749,29889,0
2012-10-04,12.699,12.733,12.666,12.675,23705,0
2012-10-05,12.542,12.749,12.542,12.733,15648,0
2012-10-08,12.763,12.781,12.755,12.781,19449,0
2012-10-09,12.788,12.805,12.741,12.749,30027,0
2012-10-10,12.763,12.763,12.615,12.652,27568,0
2012-10-11,12.706,12.706,12.621,12.627,41876,0
2012-10-12,12.699,12.762,12.666,12.666,16773,0
2012-10-15,12.621,12.683,12.621,12.674,12426,0
2012-10-16,12.755,12.755,12.642,12.683,20261,0
2012-10-17,12.699,12.722,12.642,12.656,30602,0
2012-10-18,12.722,12.722,12.634,12.651,14260,0
2012-10-19,12.674,12.699,12.614,12.69,14020,0
2012-10-22,12.621,12.621,12.568,12.568,29855,0
2012-10-23,12.568,12.722,12.568,12.69,24922,0
2012-10-24,12.732,12.788,12.714,12.788,16810,0
2012-10-25,12.796,12.813,12.609,12.621,40481,0
2012-10-26,12.621,12.683,12.609,12.666,53557,0
2012-10-31,12.621,12.651,12.556,12.599,38391,0
2012-11-01,12.642,12.69,12.627,12.642,22828,0
2012-11-02,12.614,12.614,12.502,12.549,18756,0
2012-11-05,12.541,12.541,12.431,12.438,35581,0
2012-11-06,12.469,12.487,12.444,12.444,18885,0
2012-11-07,12.438,12.621,12.438,12.621,27135,0
2012-11-08,12.621,12.769,12.599,12.749,21799,0
2012-11-09,12.732,12.848,12.732,12.848,25460,0
2012-11-12,12.863,12.895,12.722,12.813,22887,0
2012-11-13,12.831,12.84,12.738,12.817,32160,0
2012-11-14,12.831,12.84,12.625,12.73,24280,0
2012-11-15,12.712,12.712,12.267,12.539,91747,0
2012-11-16,12.597,12.754,12.574,12.747,37982,0
2012-11-19,12.754,13.055,12.754,13.032,90923,0
2012-11-20,13.068,13.076,12.943,13.024,39526,0
2012-11-21,13.047,13.092,13.017,13.092,24469,0
2012-11-23,13.125,13.155,13.076,13.149,11992,0
2012-11-26,13.149,13.155,13.024,13.083,40570,0
2012-11-27,13.141,13.141,13.047,13.092,32037,0
2012-11-28,13.133,13.162,13.092,13.155,43896,0
2012-11-29,13.21,13.253,13.195,13.253,25552,0
2012-11-30,13.246,13.345,13.224,13.283,31303,0
2012-12-03,13.345,13.354,13.231,13.329,20229,0
2012-12-04,13.267,13.306,13.203,13.231,25893,0
2012-12-05,13.253,13.253,13.162,13.18,33215,0
2012-12-06,13.1,13.149,13.1,13.149,17688,0
2012-12-07,13.125,13.125,12.928,12.928,39575,0
2012-12-10,12.92,12.981,12.812,12.831,32176,0
2012-12-11,12.92,12.981,12.912,12.981,11340,0
2012-12-12,12.902,12.936,12.847,12.936,73981,0
2012-12-13,12.936,12.936,12.774,12.804,17009,0
2012-12-14,12.862,12.862,12.672,12.689,34072,0
2012-12-17,12.672,12.681,12.214,12.31,108461,0
2012-12-18,12.23,12.352,12.064,12.259,115007,0
2012-12-19,12.23,12.428,12.23,12.394,80223,0
2012-12-20,12.443,12.531,12.401,12.443,53338,0
2012-12-21,12.45,12.597,12.443,12.597,38997,0
2012-12-24,12.62,12.649,12.508,12.554,35225,0
2012-12-26,12.492,12.597,12.492,12.567,39619,0
2012-12-27,12.583,12.583,12.331,12.457,45019,0
2012-12-28,12.492,12.522,12.418,12.508,33277,0
2012-12-31,12.561,12.606,12.492,12.522,21314,0
2013-01-02,12.514,12.912,12.514,12.912,58181,0
2013-01-03,12.981,13,12.936,12.989,22077,0
2013-01-04,13.009,13.047,12.928,12.981,18977,0
2013-01-07,12.886,12.928,12.847,12.912,25338,0
2013-01-08,12.943,12.994,12.912,12.994,17702,0
2013-01-09,12.981,13.109,12.981,13.068,13703,0
2013-01-10,13.141,13.172,13.024,13.055,39145,0
2013-01-11,13.038,13.067,13.007,13.038,17628,0
2013-01-14,13.046,13.046,12.926,12.957,25375,0
2013-01-15,12.884,12.942,12.758,12.766,28767,0
2013-01-16,12.785,12.861,12.695,12.822,92800,0
2013-01-17,12.877,12.987,12.861,12.942,49355,0
2013-01-18,12.966,12.999,12.942,12.972,6601,0
2013-01-22,12.999,13.067,12.992,13.031,26014,0
2013-01-23,13.038,13.124,13.016,13.124,30658,0
2013-01-24,13.179,13.179,13.06,13.091,44987,0
2013-01-25,13.075,13.082,13.016,13.067,25449,0
2013-01-28,13.091,13.091,12.853,12.861,14736,0
2013-01-29,12.845,12.957,12.719,12.719,37427,0
2013-01-30,12.678,12.801,12.66,12.719,15614,0
2013-01-31,12.669,12.736,12.646,12.709,33504,0
2013-02-01,12.709,12.801,12.709,12.772,43212,0
2013-02-04,12.772,12.772,12.709,12.709,12994,0
2013-02-05,12.778,12.785,12.745,12.785,17433,0
2013-02-06,12.785,12.792,12.752,12.752,15650,0
2013-02-07,12.766,12.838,12.686,12.686,41738,0
2013-02-08,12.655,12.695,12.655,12.66,17961,0
2013-02-11,12.66,12.701,12.66,12.669,22331,0
2013-02-12,12.655,12.686,12.655,12.686,3403,0
2013-02-13,12.778,12.791,12.644,12.644,62158,0
2013-02-14,12.622,12.627,12.486,12.525,96988,0
2013-02-15,12.437,12.525,12.437,12.486,25202,0
2013-02-19,12.409,12.533,12.409,12.517,43273,0
2013-02-20,12.509,12.517,12.469,12.517,10195,0
2013-02-21,12.517,12.615,12.486,12.569,22001,0
2013-02-22,12.569,12.569,12.459,12.509,21463,0
2013-02-25,12.509,12.517,12.444,12.469,13310,0
2013-02-26,12.502,12.502,12.403,12.494,25931,0
2013-02-27,12.509,12.541,12.494,12.525,14354,0
2013-02-28,12.502,12.549,12.502,12.541,26866,0
2013-03-01,12.569,12.569,12.494,12.557,35579,0
2013-03-04,12.569,12.569,12.509,12.549,22592,0
2013-03-05,12.569,12.569,12.494,12.517,20243,0
2013-03-06,12.502,12.541,12.469,12.533,32086,0
2013-03-07,12.477,12.509,12.459,12.486,20863,0
2013-03-08,12.43,12.541,12.412,12.437,37947,0
2013-03-11,12.437,12.469,12.238,12.238,42052,0
2013-03-12,12.23,12.254,12.146,12.159,25867,0
2013-03-13,12.131,12.131,11.93,11.982,72049,0
2013-03-14,11.93,11.967,11.765,11.765,61759,0
2013-03-15,11.706,11.809,11.602,11.641,66908,0
2013-03-18,11.521,11.875,11.521,11.867,57894,0
2013-03-19,11.851,11.914,11.765,11.851,37005,0
2013-03-20,11.86,12.004,11.86,11.996,30645,0
2013-03-21,11.975,12.044,11.914,11.938,47945,0
2013-03-22,11.93,11.982,11.93,11.982,12480,0
2013-03-25,11.975,12.019,11.914,12.019,29421,0
2013-03-26,11.946,12.019,11.946,12.004,24881,0
2013-03-27,11.938,12.099,11.938,12.099,64037,0
2013-03-28,12.117,12.146,12.061,12.068,23006,0
2013-04-01,12.124,12.131,11.959,12.019,52574,0
2013-04-02,11.967,12.004,11.967,11.975,13436,0
2013-04-03,12.012,12.012,11.93,11.938,18015,0
2013-04-04,11.946,12.044,11.938,12.036,72047,0
2013-04-05,12.061,12.146,12.061,12.068,41334,0
2013-04-08,12.075,12.099,12.044,12.068,41412,0
2013-04-09,12.068,12.152,12.061,12.117,25165,0
2013-04-10,12.061,12.124,12.061,12.117,15302,0
2013-04-11,12.116,12.157,12.091,12.116,24143,0
2013-04-12,12.083,12.116,12.074,12.116,28464,0
2013-04-15,12.091,12.107,12.06,12.06,12087,0
2013-04-16,12.083,12.083,12.018,12.06,17749,0
2013-04-17,12.091,12.098,12.074,12.091,11472,0
2013-04-18,12.091,12.152,12.091,12.116,8402,0
2013-04-19,12.157,12.166,12.124,12.152,6048,0
2013-04-22,12.124,12.166,12.06,12.083,30198,0
2013-04-23,12.152,12.152,12.131,12.152,10464,0
2013-04-24,12.131,12.144,12.107,12.124,9567,0
2013-04-25,12.107,12.166,12.107,12.157,19071,0
2013-04-26,12.124,12.152,12.083,12.124,26484,0
2013-04-29,12.157,12.199,12.124,12.124,23409,0
2013-04-30,12.124,12.192,12.124,12.152,33085,0
2013-05-01,12.144,12.22,12.144,12.22,10411,0
2013-05-02,12.229,12.243,12.192,12.22,21849,0
2013-05-03,12.229,12.229,12.199,12.206,46176,0
2013-05-06,12.212,12.267,12.184,12.267,38365,0
2013-05-07,12.206,12.253,12.192,12.236,19499,0
2013-05-08,12.229,12.236,12.199,12.199,14069,0
2013-05-09,12.206,12.236,12.199,12.22,41956,0
2013-05-10,12.192,12.229,12.184,12.184,32447,0
2013-05-13,12.164,12.228,12.072,12.072,25290,0
2013-05-14,12.105,12.105,12.033,12.059,25634,0
2013-05-15,12.033,12.191,12.033,12.04,93920,0
2013-05-16,12.007,12.114,12.007,12.081,26154,0
2013-05-17,12.025,12.089,12.025,12.059,7563,0
2013-05-20,12.096,12.15,12.096,12.143,13035,0
2013-05-21,12.131,12.143,12.066,12.143,17897,0
2013-05-22,12.157,12.157,12.081,12.135,33878,0
2013-05-23,12.164,12.173,12.105,12.135,18078,0
2013-05-24,12.096,12.15,12.04,12.114,13671,0
2013-05-28,12.122,12.122,11.941,11.941,30330,0
2013-05-29,11.994,11.994,11.651,11.707,74519,0
2013-05-30,11.731,11.739,11.651,11.659,57091,0
2013-05-31,11.658,11.683,11.507,11.572,37467,0
2013-06-03,11.552,11.558,11.349,11.387,62976,0
2013-06-04,11.178,11.424,11.178,11.387,94628,0
2013-06-05,11.387,11.521,11.387,11.432,37856,0
2013-06-06,11.415,11.567,11.38,11.552,54911,0
2013-06-07,11.537,11.537,11.439,11.512,38281,0
2013-06-10,11.512,11.512,11.194,11.253,66573,0
2013-06-11,11.059,11.276,10.982,11.26,87752,0
2013-06-12,11.212,11.218,10.962,11.009,35601,0
2013-06-13,10.947,11.088,10.892,11.031,74989,0
2013-06-14,10.997,11.102,10.997,11.056,22950,0
2013-06-17,11.079,11.095,10.97,11.039,26884,0
2013-06-18,10.979,10.979,10.899,10.962,59157,0
2013-06-19,10.915,10.954,10.862,10.862,30936,0
2013-06-20,10.862,10.862,10.576,10.6,69593,0
2013-06-21,10.562,10.6,10.476,10.503,47618,0
2013-06-24,10.454,10.454,10.11,10.265,123823,0
2013-06-25,10.283,10.42,10.11,10.388,79035,0
2013-06-26,10.42,10.672,10.42,10.657,61268,0
2013-06-27,10.729,10.915,10.715,10.852,84134,0
2013-06-28,10.729,10.924,10.729,10.924,41358,0
2013-07-01,10.947,11.025,10.868,10.908,100335,0
2013-07-02,10.844,10.947,10.805,10.852,40698,0
2013-07-03,10.722,10.775,10.607,10.664,67312,0
2013-07-05,10.394,10.6,10.394,10.437,38353,0
2013-07-08,10.52,10.562,10.42,10.437,42730,0
2013-07-09,10.437,10.454,10.394,10.411,62835,0
2013-07-10,10.354,10.437,10.307,10.346,59215,0
2013-07-11,10.372,10.6,10.372,10.554,37397,0
2013-07-12,10.554,10.594,10.484,10.533,45466,0
2013-07-15,10.503,10.546,10.462,10.546,53416,0
2013-07-16,10.462,10.494,10.372,10.494,47196,0
2013-07-17,10.453,10.568,10.444,10.568,55261,0
2013-07-18,10.625,10.625,10.525,10.533,35670,0
2013-07-19,10.52,10.625,10.238,10.272,121703,0
2013-07-22,10.321,10.353,10.164,10.184,68322,0
2013-07-23,10.164,10.264,10.058,10.19,140743,0
2013-07-24,10.141,10.184,9.988,10.033,58992,0
2013-07-25,9.949,10.016,9.877,9.877,70534,0
2013-07-26,9.886,9.988,9.886,9.949,74703,0
2013-07-29,9.988,10.074,9.949,9.994,134372,0
2013-07-30,10.01,10.04,9.927,10.016,59858,0
2013-07-31,9.994,9.994,9.917,9.957,121166,0
2013-08-01,9.967,10.016,9.927,9.927,40561,0
2013-08-02,9.942,9.967,9.911,9.911,32651,0
2013-08-05,9.911,9.917,9.843,9.843,34757,0
2013-08-06,9.814,9.814,9.752,9.798,67080,0
2013-08-07,9.784,9.821,9.727,9.775,75928,0
2013-08-08,9.814,9.988,9.752,9.868,67566,0
2013-08-09,9.861,9.868,9.798,9.868,36923,0
2013-08-12,9.829,9.935,9.814,9.895,71725,0
2013-08-13,9.814,9.867,9.782,9.805,47199,0
2013-08-14,9.82,9.876,9.805,9.86,82191,0
2013-08-15,9.835,9.835,9.789,9.814,72215,0
2013-08-16,9.782,9.82,9.733,9.82,87870,0
2013-08-19,9.759,9.956,9.759,9.926,91716,0
2013-08-20,9.867,10.066,9.867,10.048,61582,0
2013-08-21,9.966,10.124,9.966,10.083,43205,0
2013-08-22,10.01,10.306,10.01,10.273,67235,0
2013-08-23,10.205,10.289,10.185,10.205,31420,0
2013-08-26,10.177,10.23,10.141,10.156,33158,0
2013-08-27,10.083,10.148,10.048,10.141,19683,0
2013-08-28,10.074,10.212,10.074,10.132,24022,0
2013-08-29,10.101,10.164,10.058,10.124,38749,0
2013-08-30,10.093,10.169,10.074,10.148,32908,0
2013-09-03,10.092,10.177,10.083,10.147,25391,0
2013-09-04,10.101,10.177,10.101,10.177,20644,0
2013-09-05,10.101,10.177,10.073,10.123,30488,0
2013-09-06,10.073,10.123,10.065,10.065,40123,0
2013-09-09,10.074,10.156,10.033,10.101,42884,0
2013-09-10,10.123,10.123,10.022,10.038,23164,0
2013-09-11,10.01,10.033,9.893,9.973,44464,0
2013-09-12,9.908,10.057,9.908,10.009,25693,0
2013-09-13,9.964,10.038,9.955,9.993,21207,0
2013-09-16,10.032,10.108,10.001,10.038,63131,0
2013-09-17,9.993,10.24,9.993,10.212,36763,0
2013-09-18,10.19,10.413,10.164,10.396,86710,0
2013-09-19,10.39,10.422,10.355,10.396,31846,0
2013-09-20,10.348,10.381,10.307,10.348,38954,0
2013-09-23,10.381,10.431,10.355,10.396,16307,0
2013-09-24,10.413,10.413,10.355,10.374,41630,0
2013-09-25,10.39,10.456,10.39,10.422,11542,0
2013-09-26,10.507,10.507,10.355,10.374,41047,0
2013-09-27,10.422,10.448,10.36,10.39,21010,0
2013-09-30,10.36,10.413,10.36,10.413,32125,0
2013-10-01,10.448,10.448,10.366,10.39,22661,0
2013-10-02,10.355,10.431,10.355,10.366,31725,0
2013-10-03,10.413,10.413,10.283,10.307,40689,0
2013-10-04,10.256,10.34,10.256,10.283,29779,0
2013-10-07,10.299,10.299,10.197,10.205,45397,0
2013-10-08,10.169,10.23,10.164,10.19,20938,0
2013-10-09,10.19,10.24,10.164,10.164,35336,0
2013-10-10,10.19,10.197,10.141,10.169,21768,0
2013-10-11,10.155,10.168,10.139,10.146,11508,0
2013-10-14,10.106,10.183,10.099,10.162,24924,0
2013-10-15,10.155,10.19,10.099,10.168,31521,0
2013-10-16,10.139,10.204,10.139,10.204,25003,0
2013-10-17,10.204,10.423,10.204,10.423,35260,0
2013-10-18,10.374,10.465,10.316,10.457,55695,0
2013-10-21,10.406,10.472,10.406,10.423,17799,0
2013-10-22,10.538,10.551,10.465,10.516,31461,0
2013-10-23,10.48,10.567,10.48,10.538,38196,0
2013-10-24,10.538,10.598,10.516,10.598,21598,0
2013-10-25,10.606,10.614,10.53,10.574,29943,0
2013-10-28,10.544,10.624,10.544,10.598,12332,0
2013-10-29,10.632,10.65,10.574,10.614,19681,0
2013-10-30,10.551,10.606,10.551,10.592,15873,0
2013-10-31,10.544,10.606,10.544,10.559,33346,0
2013-11-01,10.583,10.592,10.39,10.413,32455,0
2013-11-04,10.374,10.44,10.366,10.44,14122,0
2013-11-05,10.36,10.465,10.36,10.39,38596,0
2013-11-06,10.355,10.413,10.347,10.355,34747,0
2013-11-07,10.36,10.366,10.331,10.347,27463,0
2013-11-08,10.316,10.316,10.247,10.247,44839,0
2013-11-11,10.196,10.307,10.196,10.239,20442,0
2013-11-12,10.211,10.273,10.168,10.19,28247,0
2013-11-13,10.128,10.175,10.128,10.167,25363,0
2013-11-14,10.128,10.202,10.112,10.145,24863,0
2013-11-15,10.202,10.202,10.145,10.154,33238,0
2013-11-18,10.105,10.21,10.105,10.175,74886,0
2013-11-19,10.112,10.189,10.112,10.137,45464,0
2013-11-20,10.137,10.167,10.112,10.119,34140,0
2013-11-21,10.069,10.137,10.043,10.105,44149,0
2013-11-22,10.119,10.119,10.035,10.098,46968,0
2013-11-25,10.043,10.098,10.027,10.098,53371,0
2013-11-26,10.043,10.119,10.035,10.112,58087,0
2013-11-27,10.069,10.145,10.052,10.105,45084,0
2013-11-29,10.128,10.128,10.069,10.098,19200,0
2013-12-02,10.119,10.119,10.035,10.098,99773,0
2013-12-03,10.052,10.145,10.043,10.145,85480,0
2013-12-04,10.145,10.175,10.128,10.16,96135,0
2013-12-05,10.145,10.167,10.098,10.098,36115,0
2013-12-06,10.119,10.182,10.112,10.128,46347,0
2013-12-09,10.182,10.182,10.098,10.128,48352,0
2013-12-10,10.137,10.202,10.088,10.195,97803,0
2013-12-11,10.245,10.253,10.166,10.195,44411,0
2013-12-12,10.152,10.236,10.126,10.159,130480,0
2013-12-13,10.195,10.195,10.104,10.159,42262,0
2013-12-16,10.166,10.21,10.135,10.144,31545,0
2013-12-17,10.144,10.297,10.126,10.236,114927,0
2013-12-18,10.228,10.396,10.228,10.359,83708,0
2013-12-19,10.28,10.491,10.28,10.396,104600,0
2013-12-20,10.457,10.499,10.406,10.466,57468,0
2013-12-23,10.545,10.726,10.539,10.726,70325,0
2013-12-24,10.755,10.755,10.626,10.693,42217,0
2013-12-26,10.709,10.718,10.645,10.693,56388,0
2013-12-27,10.626,10.674,10.531,10.586,67625,0
2013-12-30,10.626,10.626,10.491,10.524,63622,0
2013-12-31,10.466,10.499,10.381,10.413,117199,0
2014-01-02,10.448,10.517,10.396,10.517,28974,0
2014-01-03,10.531,10.594,10.466,10.594,44619,0
2014-01-06,10.539,10.666,10.539,10.6,59623,0
2014-01-07,10.666,10.709,10.576,10.6,53642,0
2014-01-08,10.561,10.6,10.552,10.6,53687,0
2014-01-09,10.666,10.693,10.594,10.645,66685,0
2014-01-10,10.635,10.781,10.635,10.746,83225,0
2014-01-13,10.82,10.82,10.753,10.762,15676,0
2014-01-14,10.78,10.828,10.738,10.78,49540,0
2014-01-15,10.804,10.804,10.738,10.744,43466,0
2014-01-16,10.732,10.787,10.724,10.762,48388,0
2014-01-17,10.744,10.852,10.744,10.837,14428,0
2014-01-21,10.869,10.91,10.844,10.869,42244,0
2014-01-22,10.892,10.901,10.844,10.885,18927,0
2014-01-23,10.917,10.975,10.91,10.958,46337,0
2014-01-24,10.943,10.975,10.892,10.892,51510,0
2014-01-27,10.966,10.975,10.869,10.885,22819,0
2014-01-28,10.885,10.943,10.862,10.943,12354,0
2014-01-29,10.966,10.966,10.885,10.917,33849,0
2014-01-30,10.951,10.951,10.91,10.927,18801,0
2014-01-31,10.927,11.03,10.927,10.975,30224,0
2014-02-03,11.046,11.079,10.975,11.024,33959,0
2014-02-04,11.096,11.096,10.975,11.006,35095,0
2014-02-05,10.951,11.006,10.943,10.975,45754,0
2014-02-06,11.024,11.038,10.958,10.984,38265,0
2014-02-07,11.001,11.055,10.984,11.038,22597,0
2014-02-10,11.079,11.114,11.063,11.104,13957,0
2014-02-11,11.079,11.104,11.055,11.104,36684,0
2014-02-12,11.07,11.137,11.07,11.118,15913,0
2014-02-13,11.112,11.137,11.094,11.118,9204,0
2014-02-14,11.128,11.162,11.102,11.137,11741,0
2014-02-18,11.147,11.147,11.055,11.07,34578,0
2014-02-19,11.077,11.154,11.07,11.07,13024,0
2014-02-20,11.094,11.094,11.045,11.077,17396,0
2014-02-21,11.077,11.087,11.045,11.077,43620,0
2014-02-24,11.112,11.112,11.037,11.045,12662,0
2014-02-25,11.045,11.128,11.037,11.112,54111,0
2014-02-26,11.17,11.17,11.094,11.118,22033,0
2014-02-27,11.162,11.233,11.102,11.215,18950,0
2014-02-28,11.128,11.209,11.118,11.154,36606,0
2014-03-03,11.094,11.233,11.094,11.223,14785,0
2014-03-04,11.241,11.241,11.202,11.202,19896,0
2014-03-05,11.209,11.265,11.196,11.224,15993,0
2014-03-06,11.209,11.215,11.118,11.17,43329,0
2014-03-07,11.128,11.137,11.013,11.028,17705,0
2014-03-10,11.094,11.112,11.037,11.094,35150,0
2014-03-11,11.147,11.147,11.062,11.062,10171,0
2014-03-12,11.127,11.265,11.117,11.25,111837,0
2014-03-13,11.257,11.334,11.257,11.307,11007,0
2014-03-14,11.351,11.351,11.274,11.274,2553,0
2014-03-17,11.29,11.351,11.274,11.274,19444,0
2014-03-18,11.334,11.334,11.241,11.274,21714,0
2014-03-19,11.283,11.29,11.117,11.117,26032,0
2014-03-20,11.136,11.146,11.062,11.111,43738,0
2014-03-21,11.117,11.179,11.117,11.154,13354,0
2014-03-24,11.195,11.283,11.161,11.283,30356,0
2014-03-25,11.283,11.283,11.111,11.179,55059,0
2014-03-26,11.223,11.25,11.169,11.241,16669,0
2014-03-27,11.265,11.326,11.223,11.283,18516,0
2014-03-28,11.326,11.326,11.257,11.3,5043,0
2014-03-31,11.265,11.316,11.241,11.29,47530,0
2014-04-01,11.257,11.307,11.209,11.257,120947,0
2014-04-02,11.241,11.25,11.154,11.202,31766,0
2014-04-03,11.161,11.265,11.161,11.209,39520,0
2014-04-04,11.233,11.3,11.233,11.233,45171,0
2014-04-07,11.25,11.351,11.241,11.274,78135,0
2014-04-08,11.241,11.334,11.241,11.307,76892,0
2014-04-09,11.326,11.326,11.274,11.29,15463,0
2014-04-10,11.283,11.351,11.283,11.334,37700,0
2014-04-11,11.305,11.376,11.272,11.376,71323,0
2014-04-14,11.341,11.376,11.288,11.333,33345,0
2014-04-15,11.35,11.383,11.333,11.376,19242,0
2014-04-16,11.358,11.398,11.358,11.358,16108,0
2014-04-17,11.35,11.412,11.298,11.333,58669,0
2014-04-21,11.341,11.421,11.341,11.412,27201,0
2014-04-22,11.404,11.455,11.404,11.445,19809,0
2014-04-23,11.437,11.505,11.437,11.479,36075,0
2014-04-24,11.471,11.541,11.471,11.514,42109,0
2014-04-25,11.549,11.578,11.541,11.572,13358,0
2014-04-28,11.626,11.626,11.555,11.586,11834,0
2014-04-29,11.555,11.564,11.532,11.564,16556,0
2014-04-30,11.555,11.602,11.555,11.594,10989,0
2014-05-01,11.66,11.696,11.619,11.687,32365,0
2014-05-02,11.653,11.705,11.644,11.705,14260,0
2014-05-05,11.669,11.705,11.636,11.679,27384,0
2014-05-06,11.653,11.721,11.636,11.705,37991,0
2014-05-07,11.679,11.753,11.679,11.721,46615,0
2014-05-08,11.705,11.729,11.687,11.729,19156,0
2014-05-09,11.729,11.76,11.696,11.76,23380,0
2014-05-12,11.729,11.753,11.669,11.729,26383,0
2014-05-13,11.747,11.767,11.737,11.76,24588,0
2014-05-14,11.76,11.785,11.728,11.76,30130,0
2014-05-15,11.799,11.851,11.785,11.833,14983,0
2014-05-16,11.918,11.918,11.851,11.876,38192,0
2014-05-19,11.918,11.918,11.794,11.805,27484,0
2014-05-20,11.851,11.851,11.737,11.785,91857,0
2014-05-21,11.799,11.805,11.728,11.785,25254,0
2014-05-22,11.815,11.868,11.76,11.868,42197,0
2014-05-23,11.868,11.876,11.825,11.86,8054,0
2014-05-27,11.903,11.903,11.825,11.825,14322,0
2014-05-28,11.885,11.893,11.843,11.868,27300,0
2014-05-29,11.885,11.911,11.851,11.885,20402,0
2014-05-30,11.911,11.911,11.851,11.851,6130,0
2014-06-02,11.851,11.885,11.815,11.86,8300,0
2014-06-03,11.815,11.833,11.728,11.785,50505,0
2014-06-04,11.752,11.767,11.659,11.667,38885,0
2014-06-05,11.719,11.719,11.667,11.719,32237,0
2014-06-06,11.719,11.76,11.703,11.71,33181,0
2014-06-09,11.747,11.747,11.694,11.728,24795,0
2014-06-10,11.737,11.752,11.694,11.71,30847,0
2014-06-11,11.747,11.747,11.677,11.719,31099,0
2014-06-12,11.746,11.759,11.675,11.759,22179,0
2014-06-13,11.775,11.775,11.684,11.693,17520,0
2014-06-16,11.718,11.718,11.666,11.693,21196,0
2014-06-17,11.675,11.675,11.599,11.632,13429,0
2014-06-18,11.65,11.701,11.552,11.701,31745,0
2014-06-19,11.708,11.727,11.675,11.701,22045,0
2014-06-20,11.708,11.718,11.64,11.684,13713,0
2014-06-23,11.693,11.693,11.64,11.658,39080,0
2014-06-24,11.65,11.708,11.65,11.693,21199,0
2014-06-25,11.675,11.727,11.675,11.727,20001,0
2014-06-26,11.759,11.824,11.736,11.824,36965,0
2014-06-27,11.824,11.824,11.759,11.824,19125,0
2014-06-30,11.824,11.824,11.784,11.799,42378,0
2014-07-01,11.799,11.799,11.746,11.746,19798,0
2014-07-02,11.766,11.766,11.632,11.65,20147,0
2014-07-03,11.666,11.666,11.544,11.552,31825,0
2014-07-07,11.527,11.632,11.518,11.617,38050,0
2014-07-08,11.65,11.675,11.64,11.675,9468,0
2014-07-09,11.666,11.666,11.617,11.64,14640,0
2014-07-10,11.666,11.666,11.624,11.624,10175,0
2014-07-11,11.657,11.692,11.657,11.692,8462,0
2014-07-14,11.692,11.707,11.657,11.657,5035,0
2014-07-15,11.657,11.684,11.622,11.64,32574,0
2014-07-16,11.657,11.665,11.615,11.64,33382,0
2014-07-17,11.657,11.717,11.64,11.674,22658,0
2014-07-18,11.684,11.7,11.674,11.684,14660,0
2014-07-21,11.692,11.735,11.684,11.717,30014,0
2014-07-22,11.745,11.765,11.7,11.717,39546,0
2014-07-23,11.726,11.792,11.726,11.792,11977,0
2014-07-24,11.783,11.783,11.735,11.774,12235,0
2014-07-25,11.792,11.859,11.792,11.814,12106,0
2014-07-28,11.814,11.833,11.745,11.745,33100,0
2014-07-29,11.783,11.833,11.745,11.751,20266,0
2014-07-30,11.751,11.751,11.605,11.615,41327,0
2014-07-31,11.59,11.59,11.533,11.582,44646,0
2014-08-01,11.631,11.631,11.567,11.605,37078,0
2014-08-04,11.622,11.622,11.543,11.582,25729,0
2014-08-05,11.575,11.575,11.507,11.558,10751,0
2014-08-06,11.59,11.615,11.59,11.615,14050,0
2014-08-07,11.605,11.684,11.543,11.684,35745,0
2014-08-08,11.726,11.745,11.684,11.726,39983,0
2014-08-11,11.751,11.751,11.726,11.735,9341,0
2014-08-12,11.717,11.751,11.717,11.751,32457,0
2014-08-13,11.791,11.791,11.733,11.758,24485,0
2014-08-14,11.813,11.813,11.743,11.782,22103,0
2014-08-15,11.791,11.832,11.791,11.805,20250,0
2014-08-18,11.764,11.813,11.758,11.813,39053,0
2014-08-19,11.823,11.858,11.798,11.858,18181,0
2014-08-20,11.832,11.85,11.805,11.823,37232,0
2014-08-21,11.858,11.875,11.805,11.875,30441,0
2014-08-22,11.823,11.832,11.805,11.823,15434,0
2014-08-25,11.798,11.841,11.782,11.782,28807,0
2014-08-26,11.805,11.85,11.805,11.85,24727,0
2014-08-27,11.875,11.902,11.85,11.875,19123,0
2014-08-28,11.875,11.927,11.875,11.927,3950,0
2014-08-29,11.935,11.951,11.927,11.944,8704,0
2014-09-02,11.951,11.951,11.892,11.944,21951,0
2014-09-03,11.91,11.944,11.91,11.944,5444,0
2014-09-04,11.944,11.944,11.85,11.902,50498,0
2014-09-05,11.951,11.967,11.892,11.918,32274,0
2014-09-08,11.935,11.935,11.892,11.91,27866,0
2014-09-09,11.875,11.958,11.875,11.944,7102,0
2014-09-10,11.951,11.951,11.902,11.935,28550,0
2014-09-11,11.957,11.983,11.9,11.916,11516,0
2014-09-12,11.839,11.891,11.821,11.821,19662,0
2014-09-15,11.811,11.865,11.811,11.831,7809,0
2014-09-16,11.856,11.856,11.74,11.789,55702,0
2014-09-17,11.748,11.789,11.748,11.771,9221,0
2014-09-18,11.731,11.798,11.731,11.798,3240,0
2014-09-19,11.821,11.856,11.789,11.839,96853,0
2014-09-22,11.798,11.856,11.789,11.856,28369,0
2014-09-23,11.821,11.882,11.821,11.874,27764,0
2014-09-24,11.839,11.865,11.821,11.821,21841,0
2014-09-25,11.865,11.874,11.821,11.856,25783,0
2014-09-26,11.909,11.916,11.811,11.916,23064,0
2014-09-29,11.916,11.967,11.856,11.967,20387,0
2014-09-30,11.999,11.999,11.916,11.967,37772,0
2014-10-01,11.975,12.024,11.95,12.024,24070,0
2014-10-02,12.033,12.033,11.909,11.916,27075,0
2014-10-03,11.916,11.975,11.891,11.925,18423,0
2014-10-06,11.935,12.007,11.935,11.975,15852,0
2014-10-07,12.007,12.024,11.983,12.024,9274,0
2014-10-08,12.015,12.136,12.015,12.136,38341,0
2014-10-09,12.136,12.136,12.041,12.06,16325,0
2014-10-10,12.014,12.112,12.014,12.067,68652,0
2014-10-13,12.075,12.085,12.014,12.067,23310,0
2014-10-14,12.022,12.122,12.014,12.112,43645,0
2014-10-15,12.136,12.28,12.136,12.186,51104,0
2014-10-16,12.216,12.332,12.152,12.244,28562,0
2014-10-17,12.244,12.347,12.202,12.341,28269,0
2014-10-20,12.341,12.406,12.26,12.289,17132,0
2014-10-21,12.226,12.299,12.209,12.244,12383,0
2014-10-22,12.289,12.289,12.226,12.244,17122,0
2014-10-23,12.308,12.308,12.209,12.209,8772,0
2014-10-24,12.26,12.332,12.209,12.28,98910,0
2014-10-27,12.226,12.26,12.209,12.226,10706,0
2014-10-28,12.26,12.308,12.202,12.254,23614,0
2014-10-29,12.244,12.27,12.202,12.27,38754,0
2014-10-30,12.332,12.332,12.226,12.244,10106,0
2014-10-31,12.299,12.299,12.195,12.216,23742,0
2014-11-03,12.226,12.235,12.177,12.186,12835,0
2014-11-04,12.216,12.226,12.144,12.226,12592,0
2014-11-05,12.168,12.254,12.158,12.254,32768,0
2014-11-06,12.195,12.244,12.152,12.195,19012,0
2014-11-07,12.244,12.254,12.168,12.235,13780,0
2014-11-10,12.195,12.244,12.195,12.195,23726,0
2014-11-11,12.168,12.186,12.144,12.152,19754,0
2014-11-12,12.142,12.234,12.142,12.186,53187,0
2014-11-13,12.176,12.209,12.134,12.134,16692,0
2014-11-14,12.134,12.209,12.12,12.142,24147,0
2014-11-17,12.128,12.157,12.083,12.083,28944,0
2014-11-18,12.11,12.157,12.057,12.11,29809,0
2014-11-19,12.11,12.157,12.074,12.128,26335,0
2014-11-20,12.142,12.167,12.11,12.142,12674,0
2014-11-21,12.176,12.209,12.142,12.157,16225,0
2014-11-24,12.176,12.176,12.11,12.128,7004,0
2014-11-25,12.176,12.186,12.11,12.11,16363,0
2014-11-26,12.157,12.157,12.12,12.157,9583,0
2014-11-28,12.186,12.186,12.142,12.186,5502,0
2014-12-01,12.209,12.234,12.157,12.157,28743,0
2014-12-02,12.128,12.216,12.128,12.186,38897,0
2014-12-03,12.234,12.259,12.216,12.243,24598,0
2014-12-04,12.216,12.269,12.216,12.269,17399,0
2014-12-05,12.316,12.324,12.216,12.307,36097,0
2014-12-08,12.307,12.324,12.234,12.307,30760,0
2014-12-09,12.298,12.341,12.279,12.341,27293,0
2014-12-10,12.371,12.371,12.34,12.353,24890,0
2014-12-11,12.353,12.361,12.322,12.33,26184,0
2014-12-12,12.322,12.371,12.306,12.33,30087,0
2014-12-15,12.371,12.411,12.296,12.306,34987,0
2014-12-16,12.322,12.361,12.322,12.346,9697,0
2014-12-17,12.381,12.43,12.322,12.346,35769,0
2014-12-18,12.371,12.371,12.286,12.322,19658,0
2014-12-19,12.286,12.371,12.286,12.346,14382,0
2014-12-22,12.361,12.439,12.306,12.34,54854,0
2014-12-23,12.39,12.406,12.322,12.361,15283,0
2014-12-24,12.346,12.406,12.286,12.286,6398,0
2014-12-26,12.346,12.346,12.277,12.314,5122,0
2014-12-29,12.277,12.322,12.277,12.296,9713,0
2014-12-30,12.346,12.346,12.277,12.306,9547,0
2014-12-31,12.371,12.371,12.296,12.314,15106,0
2015-01-02,12.306,12.411,12.306,12.399,25651,0
2015-01-05,12.406,12.43,12.381,12.406,29713,0
2015-01-06,12.439,12.586,12.439,12.586,19770,0
2015-01-07,12.561,12.753,12.561,12.725,36484,0
2015-01-08,12.69,12.79,12.661,12.68,32407,0
2015-01-09,12.69,12.735,12.644,12.654,17781,0
2015-01-12,12.698,12.753,12.661,12.69,18647,0
2015-01-13,12.76,12.799,12.678,12.678,15969,0
2015-01-14,12.743,12.799,12.659,12.668,21371,0
2015-01-15,12.715,12.782,12.706,12.752,30715,0
2015-01-16,12.799,12.809,12.642,12.659,31765,0
2015-01-20,12.724,12.76,12.659,12.659,20482,0
2015-01-21,12.688,12.752,12.668,12.678,23986,0
2015-01-22,12.724,12.775,12.688,12.697,20260,0
2015-01-23,12.724,12.76,12.715,12.715,18003,0
2015-01-26,12.724,12.775,12.724,12.775,9064,0
2015-01-27,12.789,12.858,12.789,12.832,40816,0
2015-01-28,12.858,12.94,12.832,12.832,17219,0
2015-01-29,12.913,12.95,12.858,12.894,13796,0
2015-01-30,12.932,12.983,12.922,12.958,16501,0
2015-02-02,13.016,13.189,12.973,12.983,29011,0
2015-02-03,12.991,13.146,12.903,12.903,54527,0
2015-02-04,12.932,12.932,12.832,12.842,35802,0
2015-02-05,12.867,12.894,12.849,12.849,36888,0
2015-02-06,12.809,12.832,12.706,12.724,49280,0
2015-02-09,12.752,12.809,12.706,12.734,20393,0
2015-02-10,12.715,12.715,12.625,12.625,25807,0
2015-02-11,12.677,12.714,12.583,12.6,23162,0
2015-02-12,12.616,12.632,12.525,12.61,33848,0
2015-02-13,12.591,12.61,12.525,12.525,12119,0
2015-02-17,12.558,12.566,12.317,12.35,59507,0
2015-02-18,12.365,12.488,12.35,12.45,38934,0
2015-02-19,12.488,12.558,12.459,12.479,12768,0
2015-02-20,12.488,12.583,12.479,12.525,21038,0
2015-02-23,12.558,12.6,12.558,12.566,11796,0
2015-02-24,12.6,12.651,12.542,12.651,38048,0
2015-02-25,12.687,12.733,12.632,12.714,18722,0
2015-02-26,12.697,12.697,12.651,12.667,4131,0
2015-02-27,12.667,12.751,12.667,12.751,6579,0
2015-03-02,12.788,12.808,12.667,12.723,37620,0
2015-03-03,12.742,12.774,12.667,12.687,6577,0
2015-03-04,12.697,12.768,12.697,12.742,15232,0
2015-03-05,12.705,12.825,12.705,12.714,12231,0
2015-03-06,12.651,12.723,12.566,12.723,42121,0
2015-03-09,12.768,12.768,12.641,12.705,33697,0
2015-03-10,12.667,12.816,12.667,12.697,34043,0
2015-03-11,12.732,12.741,12.675,12.713,22628,0
2015-03-12,12.732,12.848,12.732,12.741,18376,0
2015-03-13,12.797,12.824,12.598,12.622,23201,0
2015-03-16,12.656,12.675,12.557,12.557,12176,0
2015-03-17,12.614,12.614,12.532,12.581,23086,0
2015-03-18,12.614,12.741,12.581,12.741,13779,0
2015-03-19,12.75,12.75,12.614,12.622,19869,0
2015-03-20,12.704,12.713,12.614,12.713,38592,0
2015-03-23,12.713,12.741,12.695,12.732,11142,0
2015-03-24,12.704,12.75,12.704,12.732,8265,0
2015-03-25,12.741,12.741,12.695,12.732,20904,0
2015-03-26,12.75,12.75,12.639,12.649,13321,0
2015-03-27,12.722,12.903,12.722,12.903,35838,0
2015-03-30,12.885,12.94,12.773,12.788,20098,0
2015-03-31,12.773,12.848,12.773,12.841,21434,0
2015-04-01,12.857,12.94,12.807,12.848,27335,0
2015-04-02,12.848,12.875,12.75,12.75,6664,0
2015-04-06,12.797,12.875,12.797,12.824,13321,0
2015-04-07,12.857,12.967,12.788,12.913,23476,0
2015-04-08,12.894,13.007,12.894,12.95,21249,0
2015-04-09,12.913,13.032,12.913,13.017,30150,0
2015-04-10,13.032,13.059,12.998,13.017,7237,0
2015-04-13,13.082,13.092,13.023,13.082,19780,0
2015-04-14,13.112,13.121,13.049,13.092,9603,0
2015-04-15,13.139,13.139,13.058,13.066,17587,0
2015-04-16,13.092,13.121,13.074,13.092,16646,0
2015-04-17,13.102,13.102,13.006,13.006,43329,0
2015-04-20,13.074,13.131,13.006,13.039,15030,0
2015-04-21,13.066,13.074,13.032,13.032,17112,0
2015-04-22,13.023,13.039,12.957,12.972,13456,0
2015-04-23,12.981,13.015,12.966,12.972,8347,0
2015-04-24,12.981,13.015,12.938,12.948,12985,0
2015-04-27,12.997,13.006,12.966,13.006,11202,0
2015-04-28,13.006,13.006,12.966,12.972,4802,0
2015-04-29,12.966,12.981,12.948,12.948,16579,0
2015-04-30,12.948,12.957,12.901,12.957,27094,0
2015-05-01,12.957,12.966,12.829,12.829,22752,0
2015-05-04,12.883,12.892,12.829,12.829,21378,0
2015-05-05,12.829,12.839,12.778,12.804,11092,0
2015-05-06,12.764,12.847,12.538,12.568,51409,0
2015-05-07,12.561,12.568,12.416,12.538,61753,0
2015-05-08,12.627,12.627,12.586,12.62,12920,0
2015-05-11,12.627,12.627,12.5,12.519,18750,0
2015-05-12,12.546,12.546,12.462,12.538,26380,0
2015-05-13,12.603,12.612,12.434,12.46,34931,0
2015-05-14,12.517,12.626,12.47,12.553,30724,0
2015-05-15,12.56,12.655,12.56,12.626,23318,0
2015-05-18,12.635,12.671,12.498,12.56,27272,0
2015-05-19,12.545,12.545,12.443,12.443,32845,0
2015-05-20,12.508,12.545,12.46,12.517,15929,0
2015-05-21,12.46,12.567,12.46,12.508,26399,0
2015-05-22,12.536,12.536,12.451,12.47,8080,0
2015-05-26,12.498,12.508,12.409,12.414,17946,0
2015-05-27,12.451,12.536,12.434,12.47,19911,0
2015-05-28,12.489,12.517,12.46,12.46,11854,0
2015-05-29,12.517,12.527,12.498,12.508,5006,0
2015-06-01,12.517,12.517,12.451,12.451,17736,0
2015-06-02,12.47,12.508,12.434,12.434,17634,0
2015-06-03,12.46,12.47,12.349,12.375,22872,0
2015-06-04,12.414,12.424,12.306,12.315,11948,0
2015-06-05,12.306,12.342,12.146,12.259,27534,0
2015-06-08,12.278,12.306,12.192,12.231,36865,0
2015-06-09,12.259,12.268,12.131,12.222,32793,0
2015-06-10,12.241,12.268,12.038,12.085,38936,0
2015-06-11,12.146,12.182,12.112,12.136,14157,0
2015-06-12,12.112,12.23,12.112,12.162,11433,0
2015-06-15,12.268,12.356,12.258,12.287,22870,0
2015-06-16,12.315,12.349,12.287,12.315,11550,0
2015-06-17,12.375,12.375,12.324,12.333,8717,0
2015-06-18,12.324,12.375,12.315,12.315,9287,0
2015-06-19,12.349,12.414,12.333,12.402,6792,0
2015-06-22,12.414,12.461,12.394,12.461,18908,0
2015-06-23,12.443,12.537,12.414,12.537,11546,0
2015-06-24,12.546,12.561,12.452,12.49,16414,0
2015-06-25,12.561,12.561,12.375,12.402,18232,0
2015-06-26,12.414,12.443,12.306,12.443,32606,0
2015-06-29,12.443,12.443,12.356,12.402,13811,0
2015-06-30,12.434,12.499,12.356,12.471,32747,0
2015-07-01,12.546,12.546,12.409,12.471,11776,0
2015-07-02,12.49,12.537,12.414,12.471,15852,0
2015-07-06,12.537,12.554,12.434,12.49,7584,0
2015-07-07,12.594,12.693,12.518,12.604,34304,0
2015-07-08,12.647,12.683,12.509,12.568,21624,0
2015-07-09,12.577,12.586,12.554,12.577,16640,0
2015-07-10,12.561,12.586,12.49,12.586,25247,0
2015-07-13,12.603,12.612,12.526,12.552,8676,0
2015-07-14,12.575,12.612,12.526,12.544,12898,0
2015-07-15,12.575,12.585,12.497,12.497,20615,0
2015-07-16,12.559,12.603,12.535,12.544,19717,0
2015-07-17,12.559,12.62,12.526,12.544,12507,0
2015-07-20,12.575,12.585,12.442,12.45,27156,0
2015-07-21,12.497,12.535,12.422,12.526,24787,0
2015-07-22,12.559,12.603,12.507,12.575,23211,0
2015-07-23,12.612,12.612,12.544,12.593,11380,0
2015-07-24,12.627,12.646,12.469,12.469,16223,0
2015-07-27,12.45,12.535,12.45,12.535,7322,0
2015-07-28,12.567,12.575,12.488,12.497,12844,0
2015-07-29,12.559,12.567,12.516,12.559,10704,0
2015-07-30,12.585,12.585,12.544,12.559,6199,0
2015-07-31,12.603,12.636,12.575,12.627,6533,0
2015-08-03,12.663,12.672,12.593,12.627,11307,0
2015-08-04,12.612,12.73,12.612,12.612,8676,0
2015-08-05,12.646,12.682,12.552,12.552,8113,0
2015-08-06,12.567,12.612,12.552,12.593,6459,0
2015-08-07,12.559,12.627,12.559,12.575,5973,0
2015-08-10,12.575,12.627,12.413,12.442,43829,0
2015-08-11,12.442,12.575,12.442,12.567,45784,0
2015-08-12,12.611,12.662,12.611,12.619,8188,0
2015-08-13,12.645,12.655,12.592,12.602,9194,0
2015-08-14,12.584,12.611,12.533,12.566,11885,0
2015-08-17,12.602,12.619,12.533,12.533,24893,0
2015-08-18,12.551,12.592,12.514,12.542,6838,0
2015-08-19,12.574,12.574,12.495,12.542,4037,0
2015-08-20,12.524,12.566,12.505,12.551,8073,0
2015-08-21,12.558,12.602,12.487,12.514,13789,0
2015-08-24,12.477,12.542,12.31,12.449,19187,0
2015-08-25,12.477,12.524,12.449,12.477,30160,0
2015-08-26,12.505,12.514,12.262,12.319,63684,0
2015-08-27,12.327,12.337,12.281,12.301,20632,0
2015-08-28,12.31,12.369,12.31,12.319,11326,0
2015-08-31,12.359,12.398,12.359,12.389,14911,0
2015-09-01,12.457,12.457,12.359,12.457,11885,0
2015-09-02,12.457,12.467,12.389,12.406,18052,0
2015-09-03,12.467,12.514,12.449,12.514,23211,0
2015-09-04,12.514,12.514,12.44,12.505,9416,0
2015-09-08,12.849,12.849,12.505,12.655,32515,0
2015-09-09,12.671,12.671,12.566,12.574,18277,0
2015-09-10,12.566,12.635,12.44,12.487,25613,0
2015-09-11,12.541,12.565,12.485,12.504,18745,0
2015-09-14,12.532,12.541,12.438,12.465,22203,0
2015-09-15,12.475,12.494,12.377,12.396,10823,0
2015-09-16,12.428,12.475,12.35,12.447,24659,0
2015-09-17,12.514,12.625,12.475,12.625,14379,0
2015-09-18,12.523,12.671,12.523,12.601,13502,0
2015-09-21,12.644,12.654,12.591,12.618,6583,0
2015-09-22,12.644,12.644,12.601,12.618,7142,0
2015-09-23,12.618,12.701,12.618,12.681,7691,0
2015-09-24,12.644,12.729,12.634,12.661,9848,0
2015-09-25,12.681,12.681,12.625,12.661,8592,0
2015-09-28,12.701,12.729,12.541,12.541,12600,0
2015-09-29,12.591,12.61,12.532,12.557,9148,0
2015-09-30,12.61,12.61,12.532,12.532,24883,0
2015-10-01,12.583,12.591,12.532,12.557,12831,0
2015-10-02,12.601,12.618,12.573,12.583,8815,0
2015-10-05,12.661,12.671,12.557,12.583,22147,0
2015-10-06,12.661,12.824,12.625,12.756,35036,0
2015-10-07,12.756,12.824,12.756,12.824,18076,0
2015-10-08,12.779,12.868,12.773,12.824,22427,0
2015-10-09,12.824,12.859,12.719,12.859,37490,0
2015-10-12,12.859,12.916,12.816,12.887,12775,0
2015-10-13,12.885,12.934,12.866,12.915,16325,0
2015-10-14,12.895,12.953,12.895,12.934,13660,0
2015-10-15,12.934,12.978,12.895,12.905,12659,0
2015-10-16,12.953,12.962,12.905,12.943,16210,0
2015-10-19,12.962,12.962,12.83,12.905,20407,0
2015-10-20,12.924,12.924,12.815,12.815,6414,0
2015-10-21,12.787,12.943,12.787,12.934,27875,0
2015-10-22,12.962,13.02,12.962,12.988,20211,0
2015-10-23,12.988,13.212,12.988,13.15,60854,0
2015-10-26,13.15,13.15,13.065,13.065,16548,0
2015-10-27,13.082,13.082,13.038,13.038,11105,0
2015-10-28,13.038,13.168,13.038,13.132,17877,0
2015-10-29,13.132,13.158,13.102,13.132,7664,0
2015-10-30,13.122,13.122,12.988,13.102,27875,0
2015-11-02,13.185,13.185,13.132,13.14,18036,0
2015-11-03,13.22,13.299,13.122,13.22,23655,0
2015-11-04,13.203,13.22,13.132,13.132,12633,0
2015-11-05,13.22,13.227,13.065,13.073,7443,0
2015-11-06,13.02,13.092,12.848,12.895,26540,0
2015-11-09,12.924,12.934,12.778,12.815,20746,0
2015-11-10,12.763,12.857,12.755,12.83,21989,0
2015-11-11,12.857,12.857,12.737,12.778,10994,0
2015-11-12,12.874,12.874,12.762,12.874,8842,0
2015-11-13,12.914,12.97,12.829,12.961,23095,0
2015-11-16,12.952,12.978,12.923,12.978,12598,0
2015-11-17,12.933,12.988,12.904,12.97,12709,0
2015-11-18,12.97,12.994,12.865,12.933,14588,0
2015-11-19,13.003,13.003,12.933,12.97,9394,0
2015-11-20,12.961,12.97,12.904,12.904,12154,0
2015-11-23,12.961,13.02,12.942,13.02,33043,0
2015-11-24,13.02,13.029,12.914,12.933,32660,0
2015-11-25,12.942,13.029,12.942,13.02,17795,0
2015-11-27,12.994,13.047,12.994,13.02,3979,0
2015-11-30,13.047,13.047,12.97,12.978,10057,0
2015-12-01,13.02,13.073,12.978,13.012,16384,0
2015-12-02,13.047,13.073,12.988,13.012,16809,0
2015-12-03,12.97,13.029,12.856,12.865,27812,0
2015-12-04,12.923,12.942,12.856,12.923,12930,0
2015-12-07,12.933,12.97,12.894,12.894,15029,0
2015-12-08,12.923,13.038,12.923,13.02,18190,0
2015-12-09,13.065,13.065,12.988,13.038,19892,0
2015-12-10,12.994,13.056,12.952,12.961,23430,0
2015-12-11,13.012,13.056,12.952,12.961,19449,0
2015-12-14,12.961,12.988,12.821,12.829,16354,0
2015-12-15,12.856,12.933,12.829,12.923,9725,0
2015-12-16,12.874,12.978,12.865,12.978,6633,0
2015-12-17,12.988,13.122,12.988,13.092,17241,0
2015-12-18,13.092,13.204,13.092,13.178,14147,0
2015-12-21,13.14,13.213,13.14,13.178,11603,0
2015-12-22,13.195,13.195,13.178,13.186,29436,0
2015-12-23,13.186,13.291,13.186,13.254,12377,0
2015-12-24,13.254,13.32,13.254,13.274,3671,0
2015-12-28,13.291,13.329,13.274,13.3,4988,0
2015-12-29,13.254,13.3,13.254,13.264,9629,0
2015-12-30,13.254,13.329,13.22,13.3,8160,0
2015-12-31,13.3,13.386,13.291,13.377,17637,0
2016-01-04,13.438,13.438,13.282,13.339,18958,0
2016-01-05,13.394,13.421,13.32,13.421,14704,0
2016-01-06,13.518,13.527,13.472,13.5,42812,0
2016-01-07,13.575,13.662,13.508,13.603,28004,0
2016-01-08,13.621,13.621,13.565,13.593,17588,0
2016-01-11,13.593,13.621,13.527,13.537,13181,0
2016-01-12,13.612,13.628,13.557,13.584,49854,0
2016-01-13,13.592,13.592,13.525,13.535,13970,0
2016-01-14,13.602,13.602,13.498,13.525,23815,0
2016-01-15,13.592,13.602,13.525,13.545,20438,0
2016-01-19,13.525,13.653,13.411,13.411,26622,0
2016-01-20,13.411,13.47,13.165,13.165,44779,0
2016-01-21,13.243,13.355,13.219,13.355,18722,0
2016-01-22,13.393,13.506,13.364,13.46,15423,0
2016-01-25,13.506,13.573,13.506,13.525,15221,0
2016-01-26,13.46,13.583,13.46,13.555,13527,0
2016-01-27,13.48,13.563,13.48,13.506,14177,0
2016-01-28,13.516,13.592,13.516,13.555,22840,0
2016-01-29,13.592,13.636,13.583,13.636,18160,0
2016-02-01,13.67,13.685,13.602,13.62,7459,0
2016-02-02,13.636,13.67,13.592,13.62,26649,0
2016-02-03,13.636,13.661,13.602,13.611,15548,0
2016-02-04,13.679,13.688,13.592,13.67,28067,0
2016-02-05,13.67,13.846,13.631,13.837,31328,0
2016-02-08,13.846,13.846,13.74,13.74,13626,0
2016-02-09,13.782,13.782,13.679,13.679,15527,0
2016-02-10,13.724,13.734,13.628,13.653,37375,0
2016-02-11,13.733,13.79,13.533,13.707,24610,0
2016-02-12,13.661,13.716,13.644,13.644,7155,0
2016-02-16,13.625,13.661,13.553,13.571,23214,0
2016-02-17,13.543,13.619,13.514,13.514,20532,0
2016-02-18,13.533,13.6,13.533,13.6,11145,0
2016-02-19,13.514,13.625,13.514,13.608,14502,0
2016-02-22,13.571,13.609,13.561,13.581,8916,0
2016-02-23,13.59,13.634,13.533,13.634,18996,0
2016-02-24,13.661,13.697,13.661,13.696,24088,0
2016-02-25,13.707,13.854,13.678,13.845,30326,0
2016-02-26,13.8,13.827,13.781,13.79,26722,0
2016-02-29,13.819,13.898,13.819,13.889,36817,0
2016-03-01,13.907,13.907,13.862,13.898,16202,0
2016-03-02,13.871,13.907,13.781,13.781,29430,0
2016-03-03,13.79,13.871,13.79,13.871,9032,0
2016-03-04,13.81,13.871,13.772,13.845,16846,0
2016-03-07,13.854,13.871,13.781,13.81,27787,0
2016-03-08,13.88,13.889,13.781,13.8,20815,0
2016-03-09,13.827,13.925,13.81,13.862,32688,0
2016-03-10,13.898,13.898,13.81,13.827,10755,0
2016-03-11,13.906,13.906,13.798,13.798,10068,0
2016-03-14,13.826,13.897,13.817,13.826,9991,0
2016-03-15,13.844,13.87,13.817,13.817,11873,0
2016-03-16,13.844,13.861,13.798,13.861,6644,0
2016-03-17,13.836,13.924,13.708,13.879,11723,0
2016-03-18,13.861,13.871,13.844,13.844,6534,0
2016-03-21,13.861,13.906,13.844,13.862,15438,0
2016-03-22,13.897,13.933,13.865,13.888,15295,0
2016-03-23,13.906,13.943,13.879,13.899,20700,0
2016-03-24,13.933,13.933,13.906,13.933,10461,0
2016-03-28,13.87,13.923,13.836,13.897,20789,0
2016-03-29,13.87,13.943,13.87,13.943,38188,0
2016-03-30,13.906,13.943,13.906,13.931,18505,0
2016-03-31,13.943,14.072,13.897,14.037,31620,0
2016-04-01,14.037,14.136,14.037,14.136,12028,0
2016-04-04,14.154,14.22,14.081,14.22,16223,0
2016-04-05,14.248,14.383,14.22,14.356,42987,0
2016-04-06,14.393,14.613,14.248,14.275,64514,0
2016-04-07,14.283,14.338,14.22,14.265,29211,0
2016-04-08,14.258,14.338,14.248,14.31,10626,0
2016-04-11,14.348,14.412,14.338,14.374,17017,0
2016-04-12,14.412,14.521,14.364,14.47,9348,0
2016-04-13,14.548,14.548,14.346,14.448,25797,0
2016-04-14,14.467,14.63,14.438,14.457,18176,0
2016-04-15,14.511,14.529,14.391,14.41,21992,0
2016-04-18,14.41,14.448,14.372,14.401,30375,0
2016-04-19,14.382,14.391,14.29,14.369,35133,0
2016-04-20,14.401,14.467,14.346,14.467,12493,0
2016-04-21,14.467,14.493,14.401,14.467,20847,0
2016-04-22,14.493,14.548,14.428,14.548,20737,0
2016-04-25,14.467,14.529,14.382,14.382,22302,0
2016-04-26,14.438,14.448,14.391,14.438,16947,0
2016-04-27,14.457,14.476,14.391,14.476,8262,0
2016-04-28,14.502,14.511,14.419,14.511,15613,0
2016-04-29,14.511,14.66,14.51,14.65,37966,0
2016-05-02,14.678,14.678,14.448,14.502,34231,0
2016-05-03,14.457,14.548,14.457,14.485,21231,0
2016-05-04,14.428,14.558,14.41,14.529,18120,0
2016-05-05,14.529,14.538,14.448,14.538,23548,0
2016-05-06,14.493,14.575,14.485,14.529,25392,0
2016-05-09,14.603,14.65,14.476,14.622,26885,0
2016-05-10,14.669,14.669,14.529,14.594,45455,0
2016-05-11,14.603,14.706,14.529,14.706,40011,0
2016-05-12,14.721,14.759,14.629,14.759,7805,0
2016-05-13,14.823,14.861,14.75,14.851,15078,0
2016-05-16,14.871,14.871,14.823,14.861,5116,0
2016-05-17,14.889,14.889,14.75,14.75,21026,0
2016-05-18,14.832,14.832,14.592,14.658,26611,0
2016-05-19,14.62,14.62,14.315,14.36,65391,0
2016-05-20,14.36,14.473,14.36,14.398,21206,0
2016-05-23,14.483,14.527,14.483,14.5,19357,0
2016-05-24,14.556,14.573,14.473,14.527,18270,0
2016-05-25,14.435,14.527,14.407,14.464,45820,0
2016-05-26,14.518,14.62,14.518,14.609,15027,0
2016-05-27,14.582,14.62,14.398,14.473,27948,0
2016-05-31,14.473,14.473,14.325,14.333,54197,0
2016-06-01,14.353,14.483,14.353,14.445,25000,0
2016-06-02,14.435,14.556,14.435,14.518,23393,0
2016-06-03,14.592,14.691,14.565,14.648,29916,0
2016-06-06,14.602,14.676,14.602,14.653,6987,0
2016-06-07,14.686,14.695,14.592,14.62,19514,0
2016-06-08,14.667,14.695,14.62,14.629,10410,0
2016-06-09,14.62,14.638,14.592,14.592,17717,0
2016-06-10,14.602,14.658,14.602,14.629,32416,0
2016-06-13,14.694,14.73,14.618,14.618,19873,0
2016-06-14,14.675,14.704,14.618,14.618,25930,0
2016-06-15,14.694,14.786,14.657,14.777,32680,0
2016-06-16,14.758,14.831,14.758,14.758,23548,0
2016-06-17,14.74,14.908,14.74,14.879,18286,0
2016-06-20,14.777,14.861,14.767,14.812,37385,0
2016-06-21,14.777,14.871,14.777,14.831,12486,0
2016-06-22,14.777,14.908,14.777,14.908,31217,0
2016-06-23,14.879,14.908,14.879,14.899,8700,0
2016-06-24,14.813,15.009,14.813,14.944,19965,0
2016-06-27,15,15.009,14.917,15.009,25942,0
2016-06-28,15.009,15.018,14.924,14.954,25391,0
2016-06-29,15.018,15.111,14.972,15.065,58508,0
2016-06-30,15.055,15.241,15.036,15.103,60084,0
2016-07-01,15.381,15.493,15.075,15.103,76733,0
2016-07-05,15.103,15.214,14.944,15.045,34723,0
2016-07-06,15.009,15.176,15.009,15.148,16239,0
2016-07-07,15.148,15.205,15.08,15.111,24875,0
2016-07-08,15.205,15.241,15.111,15.111,24463,0
2016-07-11,15.195,15.195,15.103,15.103,16015,0
2016-07-12,15.176,15.176,14.908,14.924,30924,0
2016-07-13,14.971,15.017,14.663,14.701,72477,0
2016-07-14,14.682,14.728,14.496,14.522,39225,0
2016-07-15,14.532,14.692,14.514,14.682,21245,0
2016-07-18,14.765,14.897,14.754,14.887,31011,0
2016-07-19,14.943,15.054,14.803,15.054,39805,0
2016-07-20,15.064,15.102,15.035,15.093,8918,0
2016-07-21,15.092,15.205,15.083,15.195,25997,0
2016-07-22,15.186,15.214,15.128,15.195,15496,0
2016-07-25,15.241,15.26,15.138,15.214,14056,0
2016-07-26,15.26,15.316,15.176,15.186,27533,0
2016-07-27,15.279,15.288,15.232,15.267,17193,0
2016-07-28,15.306,15.316,15.251,15.288,18013,0
2016-07-29,15.363,15.372,15.297,15.297,12776,0
2016-08-01,15.26,15.297,15.232,15.241,16751,0
2016-08-02,15.222,15.279,15.128,15.205,10626,0
2016-08-03,15.205,15.353,15.205,15.279,14203,0
2016-08-04,15.306,15.355,15.279,15.343,20098,0
2016-08-05,15.382,15.401,15.297,15.325,13953,0
2016-08-08,15.372,15.392,15.316,15.316,20235,0
2016-08-09,15.353,15.428,15.325,15.428,34097,0
2016-08-10,15.428,15.485,15.415,15.485,11634,0
2016-08-11,15.501,15.529,15.435,15.435,12274,0
2016-08-12,15.474,15.483,15.427,15.483,9807,0
2016-08-15,15.444,15.464,15.399,15.4,14979,0
2016-08-16,15.409,15.418,15.304,15.314,23125,0
2016-08-17,15.323,15.341,15.298,15.314,7745,0
2016-08-18,15.277,15.351,15.277,15.277,14294,0
2016-08-19,15.219,15.332,15.219,15.219,16089,0
2016-08-22,15.277,15.314,15.219,15.229,24324,0
2016-08-23,15.219,15.258,15.219,15.219,23588,0
2016-08-24,15.192,15.219,15.117,15.135,22330,0
2016-08-25,15.135,15.15,14.902,14.902,43816,0
2016-08-26,14.845,14.959,14.845,14.893,55281,0
2016-08-29,14.929,14.967,14.874,14.874,24671,0
2016-08-30,14.874,14.92,14.826,14.835,23260,0
2016-08-31,14.826,14.883,14.798,14.798,29075,0
2016-09-01,14.817,14.893,14.798,14.855,16735,0
2016-09-02,14.893,14.996,14.863,14.893,45229,0
2016-09-06,14.893,15.169,14.893,15.125,48136,0
2016-09-07,15.183,15.238,15.174,15.238,30439,0
2016-09-08,15.267,15.277,15.229,15.229,19147,0
2016-09-09,15.202,15.219,14.996,15.014,67597,0
2016-09-12,15.033,15.071,14.837,14.959,18600,0
2016-09-13,14.975,15.022,14.91,14.947,15643,0
2016-09-14,14.975,15.013,14.881,14.891,10505,0
2016-09-15,14.937,14.975,14.891,14.891,12940,0
2016-09-16,15.003,15.003,14.806,14.806,14794,0
2016-09-19,14.843,14.985,14.73,14.778,14995,0
2016-09-20,14.843,14.853,14.759,14.843,13556,0
2016-09-21,14.853,14.853,14.833,14.853,2143,0
2016-09-22,14.957,15.108,14.957,15.003,10801,0
2016-09-23,14.966,15.05,14.938,14.938,8272,0
2016-09-26,14.891,14.966,14.891,14.927,8659,0
2016-09-27,14.966,15.022,14.927,15.022,7166,0
2016-09-28,15.06,15.116,15.003,15.017,37138,0
2016-09-29,15.05,15.07,14.815,14.833,20370,0
2016-09-30,14.863,14.901,14.815,14.853,23893,0
2016-10-03,14.918,14.937,14.73,14.74,20703,0
2016-10-04,14.73,14.778,14.552,14.617,37265,0
2016-10-05,14.684,14.778,14.562,14.593,11730,0
2016-10-06,14.589,14.617,14.571,14.571,10732,0
2016-10-07,14.627,14.627,14.523,14.607,8331,0
2016-10-10,14.599,14.607,14.533,14.533,6736,0
2016-10-11,14.599,14.599,14.439,14.448,6535,0
2016-10-12,14.513,14.513,14.333,14.333,14141,0
2016-10-13,14.333,14.343,14.181,14.196,17949,0
2016-10-14,14.2,14.2,14.051,14.051,29149,0
2016-10-17,14.002,14.079,13.833,13.833,60133,0
2016-10-18,13.843,13.935,13.823,13.853,54511,0
2016-10-19,13.898,14.153,13.898,14.125,40534,0
2016-10-20,14.191,14.37,14.088,14.268,67630,0
2016-10-21,14.353,14.37,14.181,14.273,39044,0
2016-10-24,14.408,14.408,14.191,14.249,39055,0
2016-10-25,14.287,14.323,14.2,14.263,27542,0
2016-10-26,14.333,14.353,14.097,14.162,42136,0
2016-10-27,14.031,14.07,13.954,14.002,27447,0
2016-10-28,13.973,13.973,13.926,13.926,17266,0
2016-10-31,13.993,13.993,13.853,13.861,16395,0
2016-11-01,13.861,13.935,13.823,13.918,27948,0
2016-11-02,13.918,13.973,13.918,13.944,18484,0
2016-11-03,13.954,13.993,13.935,13.935,17596,0
2016-11-04,13.926,13.993,13.926,13.933,2964,0
2016-11-07,13.918,13.983,13.889,13.935,13429,0
2016-11-08,13.963,14.002,13.926,13.935,4880,0
2016-11-09,13.898,13.898,13.765,13.823,35979,0
2016-11-10,13.832,13.832,13.643,13.688,70739,0
2016-11-11,13.564,13.744,13.48,13.707,37713,0
2016-11-14,13.633,13.669,13.185,13.603,44581,0
2016-11-15,13.574,13.584,13.498,13.574,42596,0
2016-11-16,13.613,13.613,13.327,13.506,33190,0
2016-11-17,13.424,13.424,13.261,13.293,57186,0
2016-11-18,13.251,13.265,13.156,13.205,36865,0
2016-11-21,13.195,13.384,13.195,13.307,34250,0
2016-11-22,13.307,13.404,13.297,13.327,28595,0
2016-11-23,13.205,13.288,13.205,13.234,18130,0
2016-11-25,13.356,13.356,13.271,13.297,12757,0
2016-11-28,13.375,13.375,13.242,13.288,38270,0
2016-11-29,13.224,13.284,13.215,13.215,25337,0
2016-11-30,13.205,13.205,13.069,13.118,57751,0
2016-12-01,12.996,13.079,12.996,13.061,30908,0
2016-12-02,13.108,13.195,13.061,13.098,81080,0
2016-12-05,13.042,13.195,13.033,13.147,36359,0
2016-12-06,13.042,13.307,13.042,13.288,60072,0
2016-12-07,13.251,13.592,13.251,13.525,93044,0
2016-12-08,13.432,13.487,13.432,13.449,36993,0
2016-12-09,13.344,13.449,13.304,13.432,82527,0
2016-12-12,13.334,13.402,13.314,13.392,28244,0
2016-12-13,13.402,13.442,13.382,13.432,42212,0
2016-12-14,13.458,13.514,13.392,13.458,66259,0
2016-12-15,13.392,13.401,13.276,13.344,116380,0
2016-12-16,13.276,13.354,13.276,13.324,24342,0
2016-12-19,13.294,13.422,13.294,13.402,35726,0
2016-12-20,13.363,13.392,13.334,13.382,11562,0
2016-12-21,13.442,13.458,13.382,13.449,36644,0
2016-12-22,13.478,13.478,13.449,13.468,20912,0
2016-12-23,13.468,13.496,13.449,13.449,25044,0
2016-12-27,13.268,13.524,13.268,13.468,42275,0
2016-12-28,13.412,13.478,13.412,13.478,27138,0
2016-12-29,13.412,13.528,13.393,13.514,62354,0
2016-12-30,13.449,13.697,13.449,13.612,68116,0
2017-01-03,13.514,13.697,13.505,13.687,49425,0
2017-01-04,13.632,13.734,13.632,13.716,32138,0
2017-01-05,13.687,13.832,13.687,13.832,57355,0
2017-01-06,13.792,13.842,13.754,13.842,16659,0
2017-01-09,13.842,13.926,13.842,13.926,28236,0
2017-01-10,13.935,14.012,13.926,13.993,42318,0
2017-01-11,14.031,14.116,13.981,14.069,62420,0
2017-01-12,14.041,14.172,14.041,14.145,14060,0
2017-01-13,14.136,14.136,14.069,14.116,34582,0
2017-01-17,14.182,14.182,14.114,14.145,32658,0
2017-01-18,14.136,14.136,14.079,14.106,19461,0
2017-01-19,14.097,14.116,14.001,14.031,42726,0
2017-01-20,14.011,14.031,13.943,13.961,21624,0
2017-01-23,13.961,14.051,13.961,13.991,22189,0
2017-01-24,13.971,14.001,13.886,13.886,21309,0
2017-01-25,13.877,13.915,13.84,13.85,43214,0
2017-01-26,13.82,13.895,13.82,13.877,15548,0
2017-01-27,13.868,13.991,13.868,13.991,19556,0
2017-01-30,14.001,14.026,13.981,14.021,18508,0
2017-01-31,14.011,14.088,13.991,14.079,22132,0
2017-02-01,14.06,14.097,14.021,14.097,23097,0
2017-02-02,14.031,14.106,14.001,14.106,30807,0
2017-02-03,14.145,14.162,14.088,14.088,9783,0
2017-02-06,14.088,14.131,14.088,14.097,13517,0
2017-02-07,14.097,14.136,14.069,14.097,16530,0
2017-02-08,14.116,14.182,14.097,14.116,19058,0
2017-02-09,14.088,14.116,14.031,14.085,27785,0
2017-02-10,14.041,14.126,14.041,14.097,13485,0
2017-02-13,14.039,14.125,14.039,14.086,16472,0
2017-02-14,14.086,14.086,13.923,13.999,31567,0
2017-02-15,13.95,14.018,13.893,13.893,46363,0
2017-02-16,13.903,13.979,13.883,13.913,14430,0
2017-02-17,13.932,13.932,13.874,13.923,21270,0
2017-02-21,13.883,13.95,13.883,13.923,25215,0
2017-02-22,13.923,13.969,13.913,13.923,20323,0
2017-02-23,13.95,13.989,13.913,13.959,18454,0
2017-02-24,13.969,14.019,13.969,13.989,26408,0
2017-02-27,13.979,13.989,13.913,13.959,32326,0
2017-02-28,13.932,13.989,13.932,13.969,32196,0
2017-03-01,13.932,13.959,13.893,13.941,54421,0
2017-03-02,13.941,13.941,13.856,13.865,24931,0
2017-03-03,13.865,13.979,13.837,13.856,32333,0
2017-03-06,13.856,13.874,13.777,13.827,23261,0
2017-03-07,13.777,13.856,13.728,13.807,31397,0
2017-03-08,13.758,13.827,13.738,13.797,34282,0
2017-03-09,13.748,13.767,13.681,13.72,42086,0
2017-03-10,13.738,13.758,13.701,13.758,19193,0
2017-03-13,13.746,13.786,13.718,13.766,8463,0
2017-03-14,13.746,13.786,13.699,13.708,23061,0
2017-03-15,13.689,13.816,13.669,13.796,21022,0
2017-03-16,13.786,13.786,13.642,13.726,43649,0
2017-03-17,13.726,13.766,13.661,13.746,21911,0
2017-03-20,13.736,13.796,13.689,13.786,17620,0
2017-03-21,13.776,13.846,13.689,13.836,21031,0
2017-03-22,13.826,13.873,13.786,13.816,14742,0
2017-03-23,13.806,13.855,13.796,13.855,19572,0
2017-03-24,13.836,13.892,13.826,13.826,23829,0
2017-03-27,13.892,13.949,13.826,13.912,23975,0
2017-03-28,13.902,13.922,13.873,13.902,11991,0
2017-03-29,13.892,13.94,13.855,13.873,33521,0
2017-03-30,13.873,13.931,13.873,13.922,24973,0
2017-03-31,13.94,13.951,13.892,13.892,22589,0
2017-04-03,13.882,13.969,13.882,13.949,17782,0
2017-04-04,13.816,13.925,13.816,13.873,66920,0
2017-04-05,13.864,13.875,13.836,13.846,29179,0
2017-04-06,13.846,13.94,13.846,13.931,22741,0
2017-04-07,13.922,14.029,13.922,13.999,38993,0
2017-04-10,13.979,14.096,13.979,14.058,36506,0
2017-04-11,14.037,14.162,14.037,14.152,20003,0
2017-04-12,14.124,14.181,14.124,14.134,15885,0
2017-04-13,14.134,14.181,14.134,14.143,20471,0
2017-04-17,14.171,14.191,14.047,14.114,45210,0
2017-04-18,14.114,14.191,14.114,14.162,23406,0
2017-04-19,14.191,14.221,14.152,14.211,25654,0
2017-04-20,14.201,14.201,14.134,14.191,14767,0
2017-04-21,14.211,14.221,14.143,14.181,25334,0
2017-04-24,14.152,14.211,14.104,14.201,40304,0
2017-04-25,14.143,14.145,13.997,14.067,60390,0
2017-04-26,14.067,14.124,14.057,14.124,18259,0
2017-04-27,14.124,14.201,14.111,14.201,21580,0
2017-04-28,14.191,14.251,14.163,14.251,24968,0
2017-05-01,14.271,14.271,14.231,14.271,22733,0
2017-05-02,14.231,14.348,14.231,14.335,28446,0
2017-05-03,14.376,14.445,14.348,14.435,30120,0
2017-05-04,14.405,14.465,14.348,14.465,50972,0
2017-05-05,14.503,14.542,14.425,14.533,30097,0
2017-05-08,14.513,14.552,14.445,14.445,29538,0
2017-05-09,14.435,14.494,14.357,14.385,23614,0
2017-05-10,14.357,14.415,14.28,14.289,23406,0
2017-05-11,14.298,14.373,14.298,14.317,10013,0
2017-05-12,14.298,14.414,14.298,14.404,45021,0
2017-05-15,14.414,14.464,14.413,14.464,9894,0
2017-05-16,14.464,14.464,14.394,14.404,8483,0
2017-05-17,14.414,14.484,14.384,14.414,15604,0
2017-05-18,14.434,14.464,14.385,14.414,14217,0
2017-05-19,14.404,14.493,14.394,14.424,27065,0
2017-05-22,14.414,14.493,14.414,14.434,14932,0
2017-05-23,14.513,14.523,14.414,14.454,33135,0
2017-05-24,14.464,14.503,14.446,14.503,3243,0
2017-05-25,14.503,14.503,14.425,14.44,7162,0
2017-05-26,14.454,14.503,14.454,14.503,2889,0
2017-05-30,14.533,14.562,14.503,14.507,12240,0
2017-05-31,14.513,14.571,14.493,14.513,28171,0
2017-06-01,14.6,14.639,14.557,14.639,24038,0
2017-06-02,14.649,14.679,14.6,14.649,20320,0
2017-06-05,14.619,14.649,14.609,14.609,9075,0
2017-06-06,14.619,14.689,14.619,14.689,10262,0
2017-06-07,14.689,14.708,14.629,14.669,18607,0
2017-06-08,14.639,14.708,14.639,14.689,5539,0
2017-06-09,14.679,14.694,14.609,14.609,4781,0
2017-06-12,14.609,14.619,14.571,14.571,6052,0
2017-06-13,14.57,14.618,14.57,14.599,8411,0
2017-06-14,14.628,14.678,14.628,14.678,3946,0
2017-06-15,14.648,14.678,14.648,14.668,6500,0
2017-06-16,14.717,14.815,14.707,14.815,19666,0
2017-06-19,14.864,14.864,14.746,14.795,5604,0
2017-06-20,14.766,14.854,14.707,14.815,14384,0
2017-06-21,14.815,14.844,14.756,14.756,26563,0
2017-06-22,14.766,14.779,14.648,14.648,31923,0
2017-06-23,14.648,14.747,14.648,14.747,14334,0
2017-06-26,14.717,14.756,14.717,14.747,12116,0
2017-06-27,14.747,14.747,14.697,14.747,17567,0
2017-06-28,14.776,14.776,14.628,14.697,35084,0
2017-06-29,14.668,14.668,14.373,14.402,61426,0
2017-06-30,14.402,14.491,14.373,14.482,50293,0
2017-07-03,14.521,14.589,14.491,14.57,13728,0
2017-07-05,14.531,14.55,14.432,14.511,11299,0
2017-07-06,14.501,14.54,14.44,14.442,12800,0
2017-07-07,14.472,14.482,14.442,14.472,7477,0
2017-07-10,14.482,14.56,14.472,14.55,14315,0
2017-07-11,14.56,14.625,14.54,14.589,19922,0
2017-07-12,14.618,14.658,14.608,14.638,26479,0
2017-07-13,14.668,14.708,14.589,14.708,31973,0
2017-07-14,14.728,14.825,14.728,14.786,17500,0
2017-07-17,14.767,14.796,14.726,14.748,11568,0
2017-07-18,14.738,14.806,14.738,14.777,17719,0
2017-07-19,14.796,14.796,14.748,14.796,4068,0
2017-07-20,14.796,14.806,14.777,14.777,9125,0
2017-07-21,14.816,14.816,14.767,14.816,10224,0
2017-07-24,14.825,14.865,14.738,14.757,18125,0
2017-07-25,14.767,14.798,14.688,14.698,20831,0
2017-07-26,14.748,14.767,14.678,14.767,20298,0
2017-07-27,14.748,14.777,14.748,14.757,22448,0
2017-07-28,14.835,14.935,14.835,14.935,41177,0
2017-07-31,14.935,15.033,14.915,15.033,22529,0
2017-08-01,15.062,15.132,15.052,15.132,22191,0
2017-08-02,15.152,15.152,15.102,15.127,6279,0
2017-08-03,15.191,15.23,15.112,15.201,5641,0
2017-08-04,15.191,15.191,15.092,15.132,11551,0
2017-08-07,15.122,15.132,15.003,15.003,53487,0
2017-08-08,15.003,15.047,14.955,14.994,18164,0
2017-08-09,15.042,15.042,14.796,14.855,52234,0
2017-08-10,14.855,14.855,14.748,14.786,17085,0
2017-08-11,14.815,14.815,14.696,14.765,43745,0
2017-08-14,14.805,14.815,14.736,14.785,45754,0
2017-08-15,14.726,14.741,14.666,14.736,20491,0
2017-08-16,14.746,14.805,14.666,14.805,20617,0
2017-08-17,14.795,14.824,14.746,14.824,10924,0
2017-08-18,14.824,14.824,14.736,14.805,29034,0
2017-08-21,14.805,14.854,14.795,14.854,37544,0
2017-08-22,14.874,14.884,14.824,14.864,17095,0
2017-08-23,14.864,14.934,14.854,14.934,36799,0
2017-08-24,14.934,14.934,14.864,14.914,11948,0
2017-08-25,14.924,14.944,14.824,14.934,30575,0
2017-08-28,14.934,14.983,14.864,14.983,28684,0
2017-08-29,14.983,15.033,14.964,15.033,29891,0
2017-08-30,15.042,15.042,14.914,14.973,9741,0
2017-08-31,14.964,14.993,14.924,14.973,19759,0
2017-09-01,15.023,15.052,14.944,15.052,32553,0
2017-09-05,15.062,15.082,14.944,14.973,34625,0
2017-09-06,15.033,15.082,14.973,15.082,26354,0
2017-09-07,15.082,15.172,15.082,15.152,20401,0
2017-09-08,15.201,15.31,15.167,15.31,29756,0
2017-09-11,15.33,15.33,15.201,15.29,11014,0
2017-09-12,15.33,15.33,15.28,15.291,8286,0
2017-09-13,15.3,15.3,15.26,15.3,11048,0
2017-09-14,15.36,15.36,15.251,15.28,17202,0
2017-09-15,15.34,15.34,15.255,15.33,16829,0
2017-09-18,15.33,15.33,15.241,15.241,14812,0
2017-09-19,15.31,15.31,15.211,15.221,17615,0
2017-09-20,15.231,15.231,15.171,15.171,5638,0
2017-09-21,15.201,15.211,15.111,15.131,16470,0
2017-09-22,15.181,15.181,15.051,15.051,13445,0
2017-09-25,15.161,15.161,15.131,15.141,2877,0
2017-09-26,15.181,15.231,15.161,15.171,25096,0
2017-09-27,15.161,15.201,15.032,15.081,41680,0
2017-09-28,15.051,15.211,15.051,15.101,30228,0
2017-09-29,15.171,15.221,15.111,15.131,9278,0
2017-10-02,15.201,15.221,15.135,15.15,8368,0
2017-10-03,15.201,15.221,15.131,15.181,17335,0
2017-10-04,15.181,15.218,15.161,15.201,9960,0
2017-10-05,15.241,15.241,15.111,15.211,21189,0
2017-10-06,15.201,15.221,15.141,15.161,15277,0
2017-10-09,15.231,15.32,15.208,15.29,14745,0
2017-10-10,15.251,15.31,15.181,15.201,12880,0
2017-10-11,15.28,15.29,15.221,15.26,16256,0
2017-10-12,15.42,15.42,15.27,15.37,10085,0
2017-10-13,15.39,15.41,15.31,15.39,17913,0
2017-10-16,15.4,15.53,15.375,15.53,8457,0
2017-10-17,15.58,15.58,15.37,15.43,14330,0
2017-10-18,15.39,15.39,15.28,15.28,18878,0
2017-10-19,15.33,15.414,15.28,15.29,12657,0
2017-10-20,15.31,15.31,15.12,15.23,12061,0
2017-10-23,15.33,15.33,15.25,15.27,15353,0
2017-10-24,15.27,15.285,15.25,15.27,4724,0
2017-10-25,15.3,15.31,15.02,15.09,54781,0
2017-10-26,15.11,15.11,14.99,15.04,4229,0
2017-10-27,15.06,15.06,14.94,15,23619,0
2017-10-30,15.12,15.12,15.031,15.08,9893,0
2017-10-31,15.04,15.07,14.99,14.99,10280,0
2017-11-01,15.1,15.1,14.99,15.01,21363,0
2017-11-02,15.11,15.13,15.05,15.1,17642,0
2017-11-03,15.07,15.11,14.96,15.01,4903,0
2017-11-06,15.02,15.07,15,15.06,11581,0
2017-11-07,15.01,15.11,15.01,15.04,7076,0
2017-11-08,15.06,15.16,15.01,15.16,5034,0
2017-11-09,15.15,15.17,15.08,15.17,15156,0
2017-11-10,15.15,15.15,14.94,14.94,27971,0
