Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4695,9.62,9.4695,9.524,105822,0
2005-02-28,9.555,9.603,9.524,9.561,95904,0
2005-03-01,9.615,9.628,9.555,9.628,111303,0
2005-03-02,9.588,9.666,9.574,9.595,125030,0
2005-03-03,9.567,9.666,9.567,9.582,89502,0
2005-03-04,9.595,9.654,9.567,9.642,87217,0
2005-03-07,9.654,9.7,9.603,9.68,140282,0
2005-03-08,9.642,9.659,9.582,9.582,166659,0
2005-03-09,9.517,9.582,9.438,9.4854,155370,0
2005-03-10,9.438,9.4854,9.4301,9.4854,99867,0
2005-03-11,9.4251,9.4934,9.3458,9.3961,144545,0
2005-03-14,9.3458,9.529,9.3458,9.438,170167,0
2005-03-15,9.506,9.506,9.3458,9.3458,131129,0
2005-03-16,9.3833,9.403,9.339,9.3654,127925,0
2005-03-17,9.3518,9.4103,9.3518,9.3518,140578,0
2005-03-18,9.3032,9.4519,9.3032,9.4251,164669,0
2005-03-21,9.3961,9.4635,9.3705,9.3961,112224,0
2005-03-22,9.3764,9.4103,9.1902,9.2447,145461,0
2005-03-23,9.2267,9.2267,9.0103,9.0187,259514,0
2005-03-24,9.0406,9.102,9.0264,9.0973,119691,0
2005-03-28,9.0187,9.129,9.0056,9.0187,91646,0
2005-03-29,9.0056,9.083,9.0056,9.0764,65715,0
2005-03-30,9.0572,9.1545,9.0572,9.102,69378,0
2005-03-31,9.1545,9.2341,9.129,9.2209,65568,0
2005-04-01,9.2887,9.3214,9.2603,9.2887,92396,0
2005-04-04,9.2661,9.4934,9.2661,9.3322,123662,0
2005-04-05,9.3322,9.403,9.3272,9.339,78828,0
2005-04-06,9.3587,9.4103,9.3518,9.3833,71510,0
2005-04-07,9.3587,9.4182,9.3322,9.403,37660,0
2005-04-08,9.3214,9.3912,9.3214,9.3705,63431,0
2005-04-11,9.3912,9.4182,9.339,9.3587,133565,0
2005-04-12,9.4103,9.4182,9.3272,9.3705,146077,0
2005-04-13,9.3272,9.3587,9.3272,9.3458,44067,0
2005-04-14,9.2661,9.3654,9.2603,9.339,109480,0
2005-04-15,9.339,9.4103,9.2887,9.3518,68761,0
2005-04-18,9.3032,9.3654,9.3032,9.3587,52605,0
2005-04-19,9.3705,9.4251,9.3458,9.4251,90575,0
2005-04-20,9.3764,9.4519,9.3322,9.4103,125787,0
2005-04-21,9.3587,9.4449,9.2808,9.2965,137994,0
2005-04-22,9.339,9.4854,9.3214,9.3961,143782,0
2005-04-25,9.3833,9.529,9.3833,9.529,89502,0
2005-04-26,9.588,9.588,9.4449,9.4774,96060,0
2005-04-27,9.4934,9.4934,9.4635,9.4774,76392,0
2005-04-28,9.4695,9.529,9.4556,9.529,73495,0
2005-04-29,9.517,9.561,9.4695,9.4934,96974,0
2005-05-02,9.4934,9.4934,9.4251,9.4449,213772,0
2005-05-03,9.4774,9.541,9.4301,9.4934,134183,0
2005-05-04,9.4774,9.659,9.4519,9.609,166964,0
2005-05-05,9.62,9.648,9.567,9.567,128383,0
2005-05-06,9.547,9.654,9.4695,9.4934,118172,0
2005-05-09,9.536,9.582,9.506,9.547,62817,0
2005-05-10,9.574,9.672,9.574,9.62,104134,0
2005-05-11,9.628,9.642,9.536,9.62,130216,0
2005-05-12,9.4993,9.654,9.4993,9.547,70747,0
2005-05-13,9.574,9.609,9.524,9.555,122589,0
2005-05-16,9.567,9.588,9.536,9.582,124270,0
2005-05-17,9.582,9.582,9.517,9.529,101396,0
2005-05-18,9.555,9.588,9.555,9.561,100181,0
2005-05-19,9.561,9.654,9.561,9.642,139363,0
2005-05-20,9.62,9.642,9.603,9.62,42382,0
2005-05-23,9.609,9.707,9.609,9.693,113591,0
2005-05-24,9.707,9.74,9.685,9.707,95904,0
2005-05-25,9.7,9.78,9.7,9.707,199587,0
2005-05-26,9.727,9.754,9.685,9.74,150338,0
2005-05-27,9.754,9.754,9.588,9.685,116338,0
2005-05-31,9.72,9.72,9.666,9.666,83250,0
2005-06-01,9.68,9.727,9.666,9.72,89198,0
2005-06-02,9.734,9.79,9.7,9.748,85844,0
2005-06-03,9.79,9.842,9.766,9.797,208889,0
2005-06-06,9.83,9.83,9.766,9.816,87217,0
2005-06-07,9.824,9.85,9.734,9.79,169096,0
2005-06-08,9.797,9.871,9.797,9.856,59919,0
2005-06-09,9.83,9.871,9.797,9.816,111303,0
2005-06-10,9.785,9.824,9.774,9.797,72580,0
2005-06-13,9.797,9.797,9.74,9.754,157502,0
2005-06-14,9.748,9.83,9.7,9.78,129304,0
2005-06-15,9.766,9.809,9.748,9.809,125030,0
2005-06-16,9.785,9.824,9.754,9.824,200358,0
2005-06-17,9.816,9.83,9.79,9.824,73644,0
2005-06-20,9.83,9.918,9.797,9.816,74866,0
2005-06-21,9.891,9.898,9.83,9.891,159182,0
2005-06-22,9.905,9.924,9.837,9.863,123508,0
2005-06-23,9.912,9.912,9.79,9.871,159795,0
2005-06-24,9.912,9.972,9.85,9.918,85234,0
2005-06-27,9.884,10.034,9.884,10.034,143172,0
2005-06-28,9.979,9.998,9.912,9.94,124574,0
2005-06-29,9.924,10.013,9.918,10.013,203094,0
2005-06-30,10.081,10.088,9.956,10.081,263021,0
2005-07-01,10.081,10.081,9.972,10.042,128995,0
2005-07-05,10.02,10.069,9.956,9.967,113292,0
2005-07-06,9.979,10.081,9.979,10.061,122589,0
2005-07-07,10.02,10.172,10.02,10.132,151102,0
2005-07-08,10.165,10.211,10.095,10.095,210872,0
2005-07-11,10.114,10.225,10.114,10.225,126096,0
2005-07-12,10.184,10.184,10.081,10.157,196541,0
2005-07-13,10.12,10.127,10.069,10.095,90575,0
2005-07-14,10.109,10.114,10.081,10.095,84931,0
2005-07-15,10.114,10.198,10.088,10.165,112533,0
2005-07-18,10.109,10.184,10.102,10.12,113135,0
2005-07-19,10.192,10.192,10.054,10.177,118472,0
2005-07-20,10.184,10.184,10.12,10.12,108417,0
2005-07-21,10.14,10.177,10.076,10.076,124415,0
2005-07-22,10.14,10.14,9.998,10.013,148665,0
2005-07-25,10.013,10.042,9.932,9.951,195173,0
2005-07-26,9.918,10.088,9.918,10.054,139363,0
2005-07-27,10.054,10.144,10.054,10.144,131283,0
2005-07-28,10.14,10.177,10.12,10.177,69067,0
2005-07-29,10.172,10.172,10.109,10.172,107797,0
2005-08-01,10.204,10.211,10.132,10.177,96974,0
2005-08-02,10.157,10.258,10.152,10.258,151564,0
2005-08-03,10.277,10.468,10.225,10.324,186326,0
2005-08-04,10.282,10.453,10.282,10.324,113742,0
2005-08-05,10.324,10.368,10.144,10.25,127320,0
2005-08-08,10.329,10.336,10.244,10.296,101551,0
2005-08-09,10.238,10.396,10.211,10.231,89502,0
2005-08-10,10.329,10.368,10.258,10.329,148360,0
2005-08-11,10.402,10.402,10.204,10.282,182205,0
2005-08-12,10.317,10.375,10.277,10.35,91025,0
2005-08-15,10.35,10.412,10.14,10.218,190444,0
2005-08-16,10.35,10.375,10.211,10.266,170771,0
2005-08-17,10.296,10.381,10.231,10.273,87676,0
2005-08-18,10.296,10.329,10.273,10.309,130822,0
2005-08-19,10.282,10.324,10.266,10.296,82940,0
2005-08-22,10.29,10.309,10.244,10.258,161469,0
2005-08-23,10.258,10.29,10.177,10.225,171383,0
2005-08-24,10.231,10.296,10.231,10.277,101551,0
2005-08-25,10.25,10.296,10.25,10.296,64346,0
2005-08-26,10.266,10.296,10.258,10.282,82491,0
2005-08-29,10.277,10.303,10.184,10.25,102004,0
2005-08-30,10.277,10.29,10.218,10.231,201267,0
2005-08-31,10.277,10.329,10.244,10.317,139821,0
2005-09-01,10.329,10.362,10.29,10.362,128383,0
2005-09-02,10.362,10.389,10.317,10.389,84013,0
2005-09-06,10.389,10.412,10.324,10.412,152015,0
2005-09-07,10.381,10.503,10.381,10.381,185719,0
2005-09-08,10.412,10.46,10.343,10.389,136010,0
2005-09-09,10.407,10.528,10.407,10.528,104134,0
2005-09-12,10.508,10.528,10.389,10.46,157502,0
2005-09-13,10.412,10.468,10.309,10.317,206148,0
2005-09-14,10.309,10.381,10.266,10.29,80505,0
2005-09-15,10.277,10.277,10.144,10.165,113292,0
2005-09-16,10.165,10.192,10.132,10.14,105205,0
2005-09-19,10.109,10.258,10.095,10.177,106428,0
2005-09-20,10.14,10.177,10.081,10.081,123662,0
2005-09-21,10.081,10.192,10.081,10.152,108715,0
2005-09-22,10.144,10.192,10.127,10.127,107648,0
2005-09-23,10.127,10.127,9.967,10.034,94229,0
2005-09-26,10.069,10.132,9.979,9.992,65568,0
2005-09-27,9.998,10.081,9.986,10.076,137075,0
2005-09-28,9.998,10.157,9.998,10.14,72124,0
2005-09-29,10.204,10.296,10.177,10.277,113591,0
2005-09-30,10.303,10.309,10.198,10.273,70599,0
2005-10-03,10.357,10.402,10.317,10.396,169553,0
2005-10-04,10.396,10.407,10.29,10.375,84931,0
2005-10-05,10.329,10.46,10.329,10.402,153235,0
2005-10-06,10.407,10.435,10.362,10.412,83867,0
2005-10-07,10.35,10.435,10.324,10.375,118628,0
2005-10-10,10.402,10.412,10.357,10.402,80661,0
2005-10-11,10.396,10.453,10.396,10.453,109480,0
2005-10-12,10.266,10.407,10.266,10.368,206600,0
2005-10-13,10.211,10.35,10.172,10.172,148665,0
2005-10-14,10.238,10.277,10.14,10.172,113292,0
2005-10-17,10.172,10.277,10.152,10.258,97427,0
2005-10-18,10.296,10.296,10.127,10.14,153543,0
2005-10-19,10.144,10.258,10.12,10.144,109782,0
2005-10-20,10.088,10.244,10.088,10.165,60841,0
2005-10-21,10.225,10.231,10.114,10.225,90413,0
2005-10-24,10.277,10.296,10.218,10.25,26679,0
2005-10-25,10.29,10.303,10.211,10.238,55657,0
2005-10-26,10.184,10.266,10.177,10.177,59004,0
2005-10-27,10.277,10.303,10.177,10.198,59165,0
2005-10-28,10.204,10.273,10.157,10.204,80358,0
2005-10-31,10.172,10.29,10.157,10.273,62517,0
2005-11-01,10.324,10.336,10.211,10.317,125943,0
2005-11-02,10.324,10.343,10.258,10.282,74711,0
2005-11-03,10.192,10.29,10.192,10.211,142262,0
2005-11-04,10.192,10.317,10.177,10.25,81879,0
2005-11-07,10.273,10.357,10.211,10.357,110845,0
2005-11-08,10.375,10.375,10.303,10.324,100787,0
2005-11-09,10.324,10.375,10.25,10.273,81270,0
2005-11-10,10.172,10.244,10.12,10.144,86756,0
2005-11-11,10.12,10.177,10.114,10.157,49708,0
2005-11-14,10.109,10.152,10.02,10.061,115117,0
2005-11-15,10.061,10.127,10.042,10.114,92556,0
2005-11-16,9.998,10.12,9.998,10.081,88896,0
2005-11-17,10.14,10.211,10.054,10.095,74866,0
2005-11-18,10.132,10.211,10.088,10.102,68306,0
2005-11-21,10.102,10.172,10.095,10.12,158730,0
2005-11-22,10.12,10.192,10.048,10.061,87978,0
2005-11-23,10.061,10.12,10.02,10.02,114204,0
2005-11-25,10.054,10.061,9.986,10.061,26993,0
2005-11-28,10.076,10.144,10.048,10.12,74558,0
2005-11-29,10.088,10.177,10.081,10.114,80358,0
2005-11-30,10.114,10.177,10.102,10.157,87365,0
2005-12-01,10.204,10.277,10.157,10.225,89656,0
2005-12-02,10.29,10.46,10.231,10.303,90117,0
2005-12-05,10.192,10.35,10.192,10.35,71969,0
2005-12-06,10.258,10.368,10.258,10.329,89350,0
2005-12-07,10.296,10.343,10.192,10.266,62208,0
2005-12-08,10.211,10.375,10.211,10.266,71969,0
2005-12-09,10.329,10.396,10.282,10.336,71510,0
2005-12-12,10.396,10.396,10.277,10.336,85234,0
2005-12-13,10.343,10.362,10.225,10.244,114204,0
2005-12-14,10.25,10.343,10.25,10.343,58400,0
2005-12-15,10.336,10.362,10.296,10.35,91943,0
2005-12-16,10.357,10.381,10.309,10.324,98346,0
2005-12-19,10.324,10.42,10.309,10.42,143782,0
2005-12-20,10.375,10.435,10.329,10.375,149734,0
2005-12-21,10.375,10.473,10.324,10.428,160710,0
2005-12-22,10.407,10.521,10.407,10.468,56415,0
2005-12-23,10.473,10.528,10.468,10.496,48333,0
2005-12-27,10.528,10.672,10.528,10.672,113446,0
2005-12-28,10.539,10.768,10.539,10.717,74711,0
2005-12-29,10.672,10.895,10.652,10.717,191507,0
2005-12-30,10.665,10.768,10.544,10.617,144237,0
2006-01-03,10.639,10.701,10.508,10.528,159333,0
2006-01-04,10.435,10.639,10.396,10.63,131888,0
2006-01-05,10.63,10.701,10.579,10.701,91646,0
2006-01-06,10.724,10.926,10.701,10.859,111303,0
2006-01-09,10.853,11.004,10.801,10.889,162846,0
2006-01-10,10.889,10.996,10.836,10.913,165284,0
2006-01-11,10.823,10.92,10.611,10.865,229323,0
2006-01-12,10.836,10.859,10.709,10.823,112073,0
2006-01-13,10.755,10.836,10.709,10.829,92556,0
2006-01-17,10.823,10.847,10.724,10.768,127622,0
2006-01-18,10.735,10.853,10.709,10.762,118628,0
2006-01-19,10.788,10.823,10.724,10.788,151256,0
2006-01-20,10.742,10.823,10.731,10.735,109480,0
2006-01-23,10.672,10.747,10.672,10.701,82940,0
2006-01-24,10.709,10.768,10.69,10.742,68162,0
2006-01-25,10.742,10.847,10.742,10.776,119235,0
2006-01-26,10.717,10.865,10.717,10.859,94383,0
2006-01-27,11.012,11.032,10.913,10.952,147903,0
2006-01-30,11.056,11.063,10.873,10.926,140433,0
2006-01-31,10.847,10.926,10.842,10.92,117859,0
2006-02-01,10.959,10.966,10.842,10.873,137994,0
2006-02-02,10.92,10.933,10.816,10.816,131283,0
2006-02-03,10.816,10.865,10.686,10.709,91943,0
2006-02-06,10.731,10.731,10.603,10.611,113901,0
2006-02-07,10.603,10.645,10.544,10.579,147444,0
2006-02-08,10.603,10.696,10.579,10.686,119385,0
2006-02-09,10.652,10.762,10.645,10.717,144237,0
2006-02-10,10.696,10.768,10.69,10.724,119385,0
2006-02-13,10.731,10.755,10.672,10.696,84775,0
2006-02-14,10.735,10.829,10.681,10.742,132199,0
2006-02-15,10.801,10.9,10.709,10.847,125186,0
2006-02-16,10.933,10.952,10.865,10.906,82336,0
2006-02-17,10.939,10.98,10.889,10.9,89807,0
2006-02-21,10.913,10.913,10.696,10.701,130520,0
2006-02-22,10.735,10.788,10.701,10.735,99109,0
2006-02-23,10.735,10.801,10.731,10.794,118628,0
2006-02-24,10.801,10.801,10.747,10.768,83100,0
2006-02-27,10.788,10.816,10.747,10.768,51843,0
2006-02-28,10.776,10.933,10.776,10.836,92852,0
2006-03-01,10.933,10.933,10.865,10.926,84471,0
2006-03-02,10.952,10.986,10.853,10.986,123806,0
2006-03-03,10.993,10.996,10.92,10.933,63885,0
2006-03-06,10.906,10.952,10.881,10.9,72882,0
2006-03-07,10.836,10.889,10.801,10.829,75780,0
2006-03-08,10.816,10.895,10.784,10.853,75170,0
2006-03-09,10.842,10.865,10.788,10.801,84775,0
2006-03-10,10.794,10.881,10.794,10.836,78529,0
2006-03-13,10.747,10.808,10.731,10.801,79592,0
2006-03-14,10.762,10.801,10.724,10.742,86152,0
2006-03-15,10.742,10.794,10.717,10.768,79742,0
2006-03-16,10.768,10.881,10.742,10.823,75474,0
2006-03-17,10.808,10.889,10.808,10.873,32474,0
2006-03-20,10.829,10.853,10.801,10.816,99867,0
2006-03-21,10.801,10.801,10.709,10.755,80358,0
2006-03-22,10.731,10.794,10.731,10.768,82034,0
2006-03-23,10.747,10.873,10.747,10.747,128688,0
2006-03-24,10.808,10.829,10.762,10.784,60080,0
2006-03-27,10.801,10.889,10.801,10.842,93320,0
2006-03-28,10.816,10.859,10.801,10.836,69528,0
2006-03-29,10.865,10.966,10.808,10.906,57943,0
2006-03-30,10.881,10.92,10.823,10.873,111162,0
2006-03-31,10.906,10.913,10.836,10.853,65568,0
2006-04-03,10.913,10.926,10.842,10.889,58550,0
2006-04-04,10.966,10.966,10.895,10.926,51541,0
2006-04-05,10.945,10.959,10.9,10.92,42085,0
2006-04-06,10.933,10.966,10.842,10.966,64039,0
2006-04-07,10.913,10.959,10.847,10.881,53059,0
2006-04-10,10.853,10.906,10.788,10.829,63125,0
2006-04-11,10.823,10.92,10.816,10.9,87065,0
2006-04-12,10.776,10.865,10.735,10.788,111915,0
2006-04-13,10.735,10.801,10.735,10.776,82336,0
2006-04-17,10.735,10.829,10.709,10.762,97889,0
2006-04-18,10.717,10.801,10.717,10.768,48034,0
2006-04-19,10.865,10.933,10.747,10.836,64498,0
2006-04-20,10.808,10.842,10.735,10.747,59620,0
2006-04-21,10.776,10.816,10.735,10.735,60683,0
2006-04-24,10.762,10.794,10.735,10.776,68162,0
2006-04-25,10.762,10.794,10.717,10.776,48180,0
2006-04-26,10.776,10.842,10.742,10.794,110544,0
2006-04-27,10.776,10.776,10.701,10.731,89959,0
2006-04-28,10.784,10.816,10.747,10.762,38732,0
2006-05-01,10.794,10.895,10.762,10.842,65715,0
2006-05-02,10.842,10.853,10.742,10.768,69831,0
2006-05-03,10.747,10.836,10.724,10.735,51693,0
2006-05-04,10.724,10.768,10.696,10.747,64650,0
2006-05-05,10.747,10.768,10.701,10.747,71659,0
2006-05-08,10.788,10.788,10.672,10.681,123350,0
2006-05-09,10.681,10.717,10.528,10.717,125030,0
2006-05-10,10.672,10.842,10.672,10.735,116949,0
2006-05-11,10.681,10.747,10.645,10.681,102616,0
2006-05-12,10.731,10.731,10.639,10.639,34154,0
2006-05-15,10.552,10.701,10.539,10.701,48799,0
2006-05-16,10.709,10.755,10.645,10.701,115273,0
2006-05-17,10.701,10.701,10.585,10.598,90874,0
2006-05-18,10.598,10.63,10.592,10.592,57331,0
2006-05-19,10.592,10.652,10.585,10.623,68007,0
2006-05-22,10.611,10.672,10.579,10.645,125640,0
2006-05-23,10.623,10.762,10.623,10.747,154766,0
2006-05-24,10.701,10.735,10.681,10.731,72733,0
2006-05-25,10.735,10.735,10.652,10.701,56570,0
2006-05-26,10.735,10.823,10.735,10.762,37961,0
2006-05-30,10.801,10.881,10.735,10.865,107344,0
2006-05-31,10.808,10.842,10.784,10.794,53365,0
2006-06-01,10.859,10.926,10.808,10.926,86756,0
2006-06-02,10.895,10.972,10.895,10.972,61446,0
2006-06-05,10.952,10.98,10.889,10.98,93624,0
2006-06-06,10.933,10.966,10.842,10.881,139512,0
2006-06-07,10.986,10.993,10.9,10.9,91334,0
2006-06-08,10.9,10.933,10.853,10.92,141500,0
2006-06-09,10.926,10.966,10.9,10.959,79289,0
2006-06-12,10.933,10.952,10.865,10.881,44524,0
2006-06-13,10.865,10.889,10.808,10.853,57484,0
2006-06-14,10.788,10.889,10.747,10.889,55501,0
2006-06-15,10.889,10.972,10.808,10.933,115731,0
2006-06-16,10.933,10.945,10.881,10.889,70295,0
2006-06-19,10.865,10.945,10.853,10.939,61904,0
2006-06-20,10.933,10.966,10.889,10.92,85534,0
2006-06-21,10.881,10.945,10.873,10.926,97427,0
2006-06-22,10.889,10.933,10.836,10.9,102004,0
2006-06-23,10.9,10.939,10.836,10.842,78370,0
2006-06-26,10.836,10.865,10.724,10.768,93920,0
2006-06-27,10.836,10.865,10.724,10.794,122897,0
2006-06-28,10.768,10.847,10.69,10.696,91943,0
2006-06-29,10.672,10.776,10.672,10.755,128078,0
2006-06-30,10.755,10.784,10.735,10.742,53516,0
2006-07-03,10.768,10.794,10.735,10.794,42997,0
2006-07-05,10.801,10.939,10.801,10.933,112533,0
2006-07-06,10.933,10.996,10.9,10.959,95756,0
2006-07-07,10.98,10.996,10.92,10.926,84323,0
2006-07-10,10.906,10.959,10.881,10.952,75323,0
2006-07-11,10.939,11.045,10.933,10.986,89807,0
2006-07-12,10.972,10.98,10.865,10.926,52756,0
2006-07-13,10.952,11.05,10.895,10.945,98346,0
2006-07-14,10.9,10.98,10.873,10.966,32474,0
2006-07-17,10.933,10.939,10.816,10.881,87525,0
2006-07-18,10.842,10.881,10.709,10.735,113446,0
2006-07-19,10.735,10.865,10.735,10.859,68466,0
2006-07-20,10.816,10.865,10.788,10.788,49708,0
2006-07-21,10.788,10.859,10.788,10.853,56876,0
2006-07-24,10.816,10.933,10.816,10.873,97427,0
2006-07-25,10.842,10.881,10.823,10.853,55657,0
2006-07-26,10.842,10.913,10.836,10.881,55501,0
2006-07-27,10.895,10.926,10.808,10.889,149577,0
2006-07-28,10.9,10.959,10.881,10.92,59771,0
2006-07-31,11.004,11.004,10.92,10.972,68306,0
2006-08-01,11.018,11.05,10.98,11.012,58096,0
2006-08-02,11.04,11.045,10.959,10.986,94690,0
2006-08-03,11.012,11.05,10.959,10.98,125943,0
2006-08-04,11.04,11.056,10.939,10.972,79443,0
2006-08-07,10.993,11.04,10.959,11.004,48180,0
2006-08-08,11.032,11.069,10.972,11.069,121070,0
2006-08-09,11.069,11.117,10.959,11.063,113591,0
2006-08-10,11.131,11.17,11.063,11.097,66327,0
2006-08-11,11.056,11.131,11.018,11.069,78675,0
2006-08-14,11.032,11.123,11.004,11.05,44524,0
2006-08-15,11.04,11.137,11.04,11.05,88433,0
2006-08-16,11.025,11.148,11.018,11.131,88135,0
2006-08-17,11.162,11.195,11.137,11.148,80044,0
2006-08-18,11.137,11.216,11.131,11.201,28661,0
2006-08-21,11.235,11.235,11.137,11.162,78064,0
2006-08-22,11.155,11.229,11.137,11.162,91334,0
2006-08-23,11.131,11.137,11.063,11.083,107191,0
2006-08-24,11.155,11.162,11.097,11.141,69990,0
2006-08-25,11.137,11.182,11.131,11.131,47574,0
2006-08-28,11.137,11.259,11.137,11.259,91334,0
2006-08-29,11.299,11.299,11.208,11.216,78064,0
2006-08-30,11.345,11.345,11.274,11.274,104595,0
2006-08-31,11.259,11.282,11.141,11.162,157962,0
2006-09-01,11.216,11.216,11.162,11.195,121373,0
2006-09-05,11.162,11.223,11.141,11.177,97583,0
2006-09-06,11.162,11.195,11.097,11.103,65108,0
2006-09-07,11.155,11.155,11.083,11.103,46355,0
2006-09-08,11.11,11.162,11.103,11.131,55198,0
2006-09-11,11.182,11.223,11.162,11.223,67394,0
2006-09-12,11.195,11.254,11.182,11.195,59463,0
2006-09-13,11.11,11.189,11.11,11.117,89042,0
2006-09-14,11.137,11.141,11.103,11.131,78828,0
2006-09-15,11.131,11.155,11.103,11.141,38880,0
2006-09-18,11.155,11.189,11.097,11.141,114513,0
2006-09-19,11.131,11.162,11.103,11.155,100479,0
2006-09-20,11.137,11.162,11.11,11.141,85534,0
2006-09-21,11.162,11.177,11.11,11.131,133106,0
2006-09-22,11.137,11.141,11.097,11.097,84013,0
2006-09-25,11.097,11.148,10.906,10.945,149882,0
2006-09-26,10.993,11.092,10.993,11.032,168945,0
2006-09-27,11.032,11.092,10.996,11.092,158730,0
2006-09-28,11.117,11.117,11.004,11.032,128383,0
2006-09-29,11.012,11.11,11.012,11.083,93772,0
2006-10-02,11.097,11.097,11.032,11.045,73644,0
2006-10-03,11.05,11.141,11.032,11.083,117716,0
2006-10-04,11.063,11.141,11.063,11.141,95904,0
2006-10-05,11.131,11.182,11.077,11.155,134183,0
2006-10-06,11.189,11.195,11.155,11.177,67090,0
2006-10-09,11.177,11.223,11.177,11.189,50921,0
2006-10-10,11.216,11.229,11.155,11.223,86607,0
2006-10-11,11.223,11.287,11.17,11.223,112984,0
2006-10-12,11.137,11.177,11.063,11.083,92246,0
2006-10-13,11.137,11.137,11.045,11.063,85688,0
2006-10-16,11.092,11.092,10.993,11.018,97741,0
2006-10-17,11.012,11.04,10.966,10.966,111463,0
2006-10-18,10.986,11.103,10.933,11.092,84162,0
2006-10-19,11.04,11.242,11.04,11.195,116949,0
2006-10-20,11.223,11.223,11.148,11.201,57943,0
2006-10-23,11.141,11.223,11.131,11.162,77155,0
2006-10-24,11.195,11.282,11.17,11.259,112830,0
2006-10-25,11.235,11.333,11.235,11.259,178245,0
2006-10-26,11.259,11.292,11.201,11.242,104752,0
2006-10-27,11.229,11.259,11.208,11.246,51382,0
2006-10-30,11.246,11.292,11.216,11.246,97889,0
2006-10-31,11.274,11.328,11.242,11.328,128688,0
2006-11-01,11.387,11.387,11.305,11.313,104752,0
2006-11-02,11.333,11.394,11.313,11.394,115273,0
2006-11-03,11.358,11.394,11.328,11.38,66787,0
2006-11-06,11.364,11.492,11.358,11.492,71365,0
2006-11-07,11.426,11.497,11.406,11.464,73803,0
2006-11-08,11.394,11.549,11.394,11.521,42085,0
2006-11-09,11.492,11.575,11.492,11.521,97889,0
2006-11-10,11.492,11.594,11.492,11.555,75323,0
2006-11-13,11.543,11.543,11.464,11.503,100479,0
2006-11-14,11.486,11.549,11.486,11.543,86462,0
2006-11-15,11.528,11.575,11.51,11.543,93320,0
2006-11-16,11.535,11.549,11.371,11.406,111915,0
2006-11-17,11.339,11.418,11.123,11.177,164062,0
2006-11-20,11.131,11.274,11.103,11.254,149121,0
2006-11-21,11.282,11.399,11.259,11.287,141500,0
2006-11-22,11.313,11.358,11.287,11.328,50921,0
2006-11-24,11.352,11.352,11.267,11.292,24243,0
2006-11-27,11.287,11.339,11.242,11.267,82639,0
2006-11-28,11.292,11.313,11.216,11.242,104595,0
2006-11-29,11.242,11.292,11.208,11.246,62971,0
2006-11-30,11.229,11.259,11.216,11.254,117558,0
2006-12-01,11.259,11.292,11.242,11.287,71819,0
2006-12-04,11.292,11.333,11.274,11.299,92396,0
2006-12-05,11.305,11.328,11.259,11.328,92556,0
2006-12-06,11.322,11.358,11.299,11.333,85688,0
2006-12-07,11.358,11.406,11.299,11.313,104904,0
2006-12-08,11.305,11.345,11.292,11.322,45743,0
2006-12-11,11.322,11.38,11.322,11.38,67394,0
2006-12-12,11.399,11.399,11.333,11.38,72882,0
2006-12-13,11.328,11.364,11.313,11.328,66936,0
2006-12-14,11.352,11.352,11.137,11.182,146537,0
2006-12-15,11.177,11.274,11.155,11.155,79289,0
2006-12-18,11.177,11.267,11.148,11.259,41783,0
2006-12-19,11.195,11.352,11.195,11.345,55805,0
2006-12-20,11.328,11.345,11.267,11.328,55345,0
2006-12-21,11.305,11.418,11.274,11.394,71365,0
2006-12-22,11.418,11.426,11.328,11.387,35218,0
2006-12-26,11.352,11.437,11.339,11.412,47419,0
2006-12-27,11.426,11.486,11.406,11.486,51996,0
2006-12-28,11.497,11.521,11.426,11.457,36745,0
2006-12-29,11.406,11.588,11.406,11.588,37059,0
2007-01-03,11.649,11.82,11.575,11.609,71510,0
2007-01-04,11.588,11.72,11.575,11.687,85844,0
2007-01-05,11.655,11.752,11.628,11.699,47419,0
2007-01-08,11.668,11.72,11.636,11.687,77461,0
2007-01-09,11.668,11.82,11.588,11.764,68466,0
2007-01-10,11.799,11.82,11.699,11.737,74259,0
2007-01-11,11.664,11.687,11.622,11.655,69681,0
2007-01-12,11.636,11.737,11.636,11.706,40864,0
2007-01-16,11.706,11.706,11.649,11.699,91943,0
2007-01-17,11.706,11.82,11.699,11.786,41167,0
2007-01-18,11.752,11.786,11.668,11.687,81424,0
2007-01-19,11.655,11.699,11.614,11.687,87217,0
2007-01-22,11.687,11.714,11.642,11.687,57785,0
2007-01-23,11.642,11.664,11.575,11.575,67394,0
2007-01-24,11.575,11.603,11.528,11.535,96060,0
2007-01-25,11.528,11.594,11.517,11.517,80965,0
2007-01-26,11.521,11.914,11.521,11.664,195009,0
2007-01-29,11.771,11.786,11.668,11.72,73950,0
2007-01-30,11.744,11.807,11.72,11.793,73038,0
2007-01-31,11.764,11.828,11.72,11.726,100322,0
2007-02-01,11.752,11.771,11.655,11.72,100934,0
2007-02-02,11.72,11.752,11.642,11.682,99416,0
2007-02-05,11.674,11.699,11.628,11.655,94229,0
2007-02-06,11.614,11.737,11.614,11.714,71365,0
2007-02-07,11.687,11.752,11.668,11.682,69067,0
2007-02-08,11.682,11.706,11.636,11.655,50921,0
2007-02-09,11.655,11.771,11.603,11.636,55345,0
2007-02-12,11.682,11.714,11.622,11.655,54436,0
2007-02-13,11.563,11.982,11.563,11.655,174886,0
2007-02-14,11.744,11.764,11.649,11.744,79133,0
2007-02-15,11.732,11.771,11.682,11.682,50620,0
2007-02-16,11.682,11.756,11.636,11.649,78989,0
2007-02-20,11.614,11.699,11.594,11.642,137075,0
2007-02-21,11.628,11.687,11.575,11.588,74711,0
2007-02-22,11.555,11.588,11.528,11.543,106119,0
2007-02-23,11.543,11.628,11.492,11.492,133871,0
2007-02-26,11.492,11.588,11.492,11.555,56570,0
2007-02-27,11.555,11.569,11.492,11.492,91486,0
2007-02-28,11.492,11.543,11.406,11.497,83706,0
2007-03-01,11.521,11.549,11.471,11.503,79443,0
2007-03-02,11.543,11.588,11.479,11.555,87065,0
2007-03-05,11.528,11.588,11.479,11.51,45743,0
2007-03-06,11.575,11.588,11.492,11.492,73038,0
2007-03-07,11.437,11.535,11.437,11.492,105057,0
2007-03-08,11.528,11.575,11.503,11.528,53821,0
2007-03-09,11.569,11.581,11.492,11.543,89959,0
2007-03-12,11.528,11.655,11.528,11.636,101249,0
2007-03-13,11.543,11.603,11.492,11.503,82940,0
2007-03-14,11.503,11.655,11.492,11.594,55345,0
2007-03-15,11.628,11.628,11.528,11.528,67701,0
2007-03-16,11.528,11.575,11.479,11.543,78064,0
2007-03-19,11.528,11.581,11.497,11.543,97583,0
2007-03-20,11.535,11.555,11.497,11.497,44370,0
2007-03-21,11.492,11.581,11.492,11.555,86152,0
2007-03-22,11.622,11.664,11.555,11.555,57331,0
2007-03-23,11.594,11.622,11.543,11.588,73495,0
2007-03-26,11.569,11.622,11.535,11.555,82034,0
2007-03-27,11.603,11.614,11.549,11.603,58853,0
2007-03-28,11.581,11.732,11.581,11.664,47723,0
2007-03-29,11.649,11.706,11.609,11.614,40709,0
2007-03-30,11.642,11.674,11.603,11.649,34917,0
2007-04-02,11.687,11.726,11.655,11.726,39036,0
2007-04-03,11.664,11.72,11.664,11.687,82336,0
2007-04-04,11.674,11.764,11.674,11.764,45893,0
2007-04-05,11.764,11.807,11.726,11.807,55657,0
2007-04-09,11.786,11.851,11.687,11.851,176718,0
2007-04-10,11.799,11.982,11.799,11.982,137536,0
2007-04-11,12.004,12.107,12.004,12.054,83100,0
2007-04-12,11.839,12.023,11.839,11.997,87978,0
2007-04-13,11.956,12.016,11.941,11.997,78224,0
2007-04-16,12.023,12.023,11.93,11.963,60841,0
2007-04-17,11.941,12.004,11.884,11.956,80661,0
2007-04-18,11.889,11.956,11.857,11.895,108417,0
2007-04-19,11.889,12.22,11.889,12.068,103990,0
2007-04-20,12.016,12.179,12.016,12.158,77155,0
2007-04-23,12.086,12.165,12.029,12.153,64039,0
2007-04-24,12.153,12.22,12.119,12.186,45893,0
2007-04-25,12.186,12.213,12.119,12.186,56720,0
2007-04-26,12.179,12.213,12.119,12.186,59919,0
2007-04-27,12.113,12.259,12.107,12.22,59314,0
2007-04-30,12.126,12.226,12.126,12.226,73644,0
2007-05-01,12.265,12.265,12.186,12.213,68162,0
2007-05-02,12.259,12.278,12.023,12.137,212856,0
2007-05-03,12.137,12.165,12.126,12.133,59463,0
2007-05-04,12.113,12.172,12.093,12.126,80505,0
2007-05-07,12.086,12.172,12.086,12.158,74558,0
2007-05-08,12.158,12.158,12.054,12.054,95147,0
2007-05-09,12.023,12.1,11.982,12.061,95147,0
2007-05-10,12.061,12.08,11.997,12.068,76239,0
2007-05-11,12.037,12.042,11.948,11.982,93920,0
2007-05-14,11.982,12.016,11.93,11.956,100479,0
2007-05-15,11.948,11.948,11.839,11.884,152776,0
2007-05-16,11.845,11.845,11.737,11.752,159947,0
2007-05-17,11.668,11.732,11.664,11.668,148049,0
2007-05-18,11.664,11.691,11.655,11.664,57484,0
2007-05-21,11.655,11.664,11.492,11.528,155070,0
2007-05-22,11.503,11.51,11.259,11.282,209505,0
2007-05-23,10.972,11.162,10.513,10.572,1447839,0
2007-05-24,10.784,10.784,10.177,10.508,1155153,0
2007-05-25,10.44,10.603,10.42,10.508,295039,0
2007-05-29,10.539,10.539,10.184,10.435,403755,0
2007-05-30,10.324,10.473,10.277,10.343,377833,0
2007-05-31,10.35,10.407,10.317,10.375,281775,0
2007-06-01,10.396,10.428,10.336,10.389,171230,0
2007-06-04,10.407,10.579,10.407,10.572,284673,0
2007-06-05,10.544,10.617,10.539,10.572,247313,0
2007-06-06,10.544,10.585,10.309,10.446,242429,0
2007-06-07,10.407,10.428,10.218,10.303,297785,0
2007-06-08,10.29,10.343,10.076,10.144,282990,0
2007-06-11,10.14,10.152,9.986,10.095,290472,0
2007-06-12,10.054,10.109,9.986,10.013,239691,0
2007-06-13,9.972,9.992,9.905,9.956,393694,0
2007-06-14,9.956,10.14,9.956,10.028,278414,0
2007-06-15,10.076,10.204,10.076,10.192,289091,0
2007-06-18,10.172,10.336,10.172,10.324,251589,0
2007-06-19,10.44,10.446,10.324,10.446,138598,0
2007-06-20,10.446,10.446,10.198,10.317,208433,0
2007-06-21,10.368,10.435,10.277,10.412,217731,0
2007-06-22,10.453,10.531,10.407,10.473,194413,0
2007-06-25,10.453,10.508,10.412,10.473,106428,0
2007-06-26,10.473,10.521,10.473,10.521,76993,0
2007-06-27,10.488,10.617,10.473,10.598,96517,0
2007-06-28,10.611,10.665,10.592,10.603,89656,0
2007-06-29,10.63,10.709,10.623,10.701,80204,0
2007-07-02,10.701,10.762,10.701,10.717,84162,0
2007-07-03,10.735,10.776,10.735,10.768,57637,0
2007-07-05,10.768,10.788,10.717,10.724,134332,0
2007-07-06,10.69,10.801,10.69,10.788,65108,0
2007-07-09,10.768,10.889,10.768,10.889,88283,0
2007-07-10,10.889,10.939,10.816,10.836,74866,0
2007-07-11,10.853,10.859,10.768,10.829,66023,0
2007-07-12,10.816,10.816,10.539,10.558,95298,0
2007-07-13,10.482,10.558,10.44,10.508,112073,0
2007-07-16,10.488,10.531,10.42,10.435,117099,0
2007-07-17,10.412,10.453,10.35,10.412,103836,0
2007-07-18,10.389,10.513,10.35,10.473,164216,0
2007-07-19,10.473,10.496,10.407,10.446,88744,0
2007-07-20,10.407,10.473,10.368,10.402,89656,0
2007-07-23,10.402,10.468,10.375,10.402,83408,0
2007-07-24,10.407,10.412,10.336,10.35,81575,0
2007-07-25,10.35,10.368,10.277,10.309,101698,0
2007-07-26,10.273,10.282,9.967,10.109,193189,0
2007-07-27,10.172,10.309,10.081,10.309,98493,0
2007-07-30,10.25,10.375,10.244,10.303,61600,0
2007-07-31,10.389,10.389,10.144,10.225,115420,0
2007-08-01,10.238,10.238,10.048,10.127,106281,0
2007-08-02,10.114,10.192,10.114,10.172,101698,0
2007-08-03,10.165,10.184,10.102,10.12,87217,0
2007-08-06,10.061,10.114,10.028,10.048,65871,0
2007-08-07,9.998,10.095,9.947,9.986,111162,0
2007-08-08,9.992,9.992,9.94,9.967,149276,0
2007-08-09,9.947,9.967,9.918,9.947,132499,0
2007-08-10,9.932,9.967,9.884,9.956,161323,0
2007-08-13,9.962,9.986,9.912,9.918,68306,0
2007-08-14,9.884,9.94,9.78,9.876,119087,0
2007-08-15,9.809,9.809,9.4556,9.574,246248,0
2007-08-16,9.524,9.524,9.1098,9.3654,354506,0
2007-08-17,9.4251,9.72,9.4251,9.693,162993,0
2007-08-20,9.685,9.918,9.68,9.863,127470,0
2007-08-21,9.898,10.114,9.863,10.102,181898,0
2007-08-22,10.081,10.12,10.02,10.114,138143,0
2007-08-23,10.184,10.184,9.979,10.109,116338,0
2007-08-24,10.172,10.172,9.998,10.048,139363,0
2007-08-27,10.127,10.132,9.979,10.034,134937,0
2007-08-28,10.028,10.076,10.013,10.02,121070,0
2007-08-29,10.02,10.095,9.992,10.02,138143,0
2007-08-30,10.028,10.102,9.992,10.076,91179,0
2007-08-31,10.081,10.12,10.061,10.088,91943,0
2007-09-04,10.127,10.157,10.061,10.069,121373,0
2007-09-05,9.979,10.127,9.979,10.109,147292,0
2007-09-06,10.157,10.177,10.076,10.165,105971,0
2007-09-07,10.177,10.273,10.177,10.244,138143,0
2007-09-10,10.218,10.473,10.218,10.357,116643,0
2007-09-11,10.453,10.46,10.375,10.412,140578,0
2007-09-12,10.317,10.412,10.317,10.375,94992,0
2007-09-13,10.396,10.396,10.211,10.273,78828,0
2007-09-14,10.198,10.277,10.172,10.218,65108,0
2007-09-17,10.184,10.231,10.157,10.165,92246,0
2007-09-18,10.12,10.303,10.12,10.244,100636,0
2007-09-19,10.192,10.282,10.114,10.231,93461,0
2007-09-20,10.152,10.29,10.152,10.266,81424,0
2007-09-21,10.238,10.343,10.231,10.309,71056,0
2007-09-24,10.277,10.468,10.277,10.368,85996,0
2007-09-25,10.46,10.468,10.375,10.389,49066,0
2007-09-26,10.46,10.468,10.402,10.44,50921,0
2007-09-27,10.412,10.46,10.402,10.435,54525,0
2007-09-28,10.435,10.482,10.435,10.44,79592,0
2007-10-01,10.46,10.46,10.44,10.446,64650,0
2007-10-02,10.412,10.503,10.412,10.46,82034,0
2007-10-03,10.396,10.508,10.396,10.473,105057,0
2007-10-04,10.508,10.508,10.412,10.42,77299,0
2007-10-05,10.381,10.482,10.375,10.412,76392,0
2007-10-08,10.381,10.453,10.381,10.44,84013,0
2007-10-09,10.46,10.468,10.435,10.46,70439,0
2007-10-10,10.412,10.508,10.389,10.473,136620,0
2007-10-11,10.396,10.44,10.396,10.402,86152,0
2007-10-12,10.539,10.544,10.407,10.435,123508,0
2007-10-15,10.389,10.453,10.368,10.435,100636,0
2007-10-16,10.44,10.473,10.412,10.435,108561,0
2007-10-17,10.468,10.473,10.412,10.44,84931,0
2007-10-18,10.453,10.508,10.435,10.44,72733,0
2007-10-19,10.428,10.488,10.407,10.46,106119,0
2007-10-22,10.473,10.473,10.407,10.428,84775,0
2007-10-23,10.42,10.44,10.407,10.407,105361,0
2007-10-24,10.362,10.44,10.324,10.375,85844,0
2007-10-25,10.435,10.435,10.218,10.282,71203,0
2007-10-26,10.244,10.412,10.211,10.389,92396,0
2007-10-29,10.407,10.46,10.375,10.428,81112,0
2007-10-30,10.396,10.428,10.35,10.396,67701,0
2007-10-31,10.389,10.42,10.357,10.396,46500,0
2007-11-01,10.468,10.473,10.329,10.35,65871,0
2007-11-02,10.282,10.381,10.152,10.309,93461,0
2007-11-05,10.109,10.303,10.109,10.258,53976,0
2007-11-06,10.468,10.468,10.157,10.184,59920,0
2007-11-07,10.172,10.244,10.061,10.076,57030,0
2007-11-08,10.005,10.12,9.962,10.081,125787,0
2007-11-09,10.048,10.069,9.884,9.884,109176,0
2007-11-12,9.785,9.918,9.727,9.809,105512,0
2007-11-13,9.609,9.816,9.2965,9.78,162846,0
2007-11-14,9.898,9.898,9.609,9.615,122897,0
2007-11-15,9.541,9.555,9.339,9.3654,186017,0
2007-11-16,9.3322,9.3961,9.2965,9.3518,155318,0
2007-11-19,9.3518,9.3518,9.2267,9.2887,201267,0
2007-11-20,9.215,9.2965,9.1613,9.2603,363498,0
2007-11-21,9.2016,9.2739,9.1967,9.2267,138749,0
2007-11-23,9.2267,9.3141,9.2267,9.2603,47270,0
2007-11-26,9.3518,9.3518,9.1902,9.2965,298399,0
2007-11-27,9.2603,9.4854,9.2603,9.4854,180377,0
2007-11-28,9.524,9.588,9.4934,9.555,189986,0
2007-11-29,9.555,9.567,9.4519,9.4854,161323,0
2007-11-30,9.547,9.654,9.506,9.628,140578,0
2007-12-03,9.774,9.774,9.603,9.609,186477,0
2007-12-04,9.561,9.785,9.561,9.785,132199,0
2007-12-05,9.785,9.884,9.72,9.884,211936,0
2007-12-06,9.797,9.824,9.659,9.785,147595,0
2007-12-07,9.734,9.85,9.734,9.797,91486,0
2007-12-10,9.766,9.79,9.648,9.734,165134,0
2007-12-11,9.713,9.83,9.713,9.79,177327,0
2007-12-12,9.803,9.803,9.635,9.707,133722,0
2007-12-13,9.707,9.707,9.438,9.517,320348,0
2007-12-14,9.4934,9.517,9.2341,9.2739,403907,0
2007-12-17,9.2965,9.2965,9.0764,9.1242,487926,0
2007-12-18,9.0648,9.0648,8.997,9.0264,502250,0
2007-12-19,9.0187,9.129,8.9422,8.9422,392321,0
2007-12-20,8.9382,8.9639,8.856,8.9121,480825,0
2007-12-21,8.8764,8.9382,8.8688,8.9121,304340,0
2007-12-24,8.9003,8.9639,8.8413,8.9324,185866,0
2007-12-26,8.9772,9.0056,8.8688,8.8823,485944,0
2007-12-27,8.9003,8.9382,8.7809,8.789,452958,0
2007-12-28,8.789,8.8877,8.7809,8.8336,488245,0
2007-12-31,8.856,9.034,8.82,9.0103,519051,0
2008-01-02,9.0764,9.168,9.0056,9.1357,198758,0
2008-01-03,9.1472,9.3961,9.1472,9.3961,237717,0
2008-01-04,9.3912,9.4774,9.3458,9.3833,207729,0
2008-01-07,9.506,9.506,9.3764,9.4449,214231,0
2008-01-08,9.4449,9.536,9.4449,9.4556,176563,0
2008-01-09,9.529,9.967,9.4774,9.536,447723,0
2008-01-10,9.541,9.588,9.4993,9.574,188611,0
2008-01-11,9.648,9.648,9.567,9.595,236491,0
2008-01-14,9.628,9.666,9.582,9.654,233393,0
2008-01-15,9.654,9.727,9.642,9.68,143782,0
2008-01-16,9.734,9.816,9.734,9.79,231600,0
2008-01-17,9.824,9.824,9.642,9.693,204475,0
2008-01-18,9.707,9.734,9.574,9.62,241669,0
2008-01-22,9.51,9.672,9.3833,9.62,267473,0
2008-01-23,9.62,9.856,9.62,9.809,151256,0
2008-01-24,9.947,9.947,9.803,9.85,215598,0
2008-01-25,9.816,9.85,9.774,9.842,64192,0
2008-01-28,9.803,9.871,9.78,9.837,190748,0
2008-01-29,9.837,9.891,9.816,9.891,174585,0
2008-01-30,9.905,9.924,9.871,9.898,178245,0
2008-01-31,9.898,9.918,9.842,9.871,129904,0
2008-02-01,9.951,9.951,9.856,9.912,125030,0
2008-02-04,9.947,9.972,9.876,9.951,139363,0
2008-02-05,9.979,10.081,9.905,10.013,137681,0
2008-02-06,10.061,10.069,9.986,9.986,86355,0
2008-02-07,9.967,10.061,9.947,10.005,114913,0
2008-02-08,9.992,10.081,9.972,10.061,130256,0
2008-02-11,10.061,10.081,10.028,10.048,118628,0
2008-02-12,10.102,10.42,10.102,10.309,454751,0
2008-02-13,10.42,10.428,10.231,10.25,501859,0
2008-02-14,10.282,10.296,9.62,9.648,723178,0
2008-02-15,9.642,9.871,9.3654,9.766,565469,0
2008-02-19,10.258,10.258,9.884,9.992,266855,0
2008-02-20,9.986,10.069,9.774,9.785,266225,0
2008-02-21,9.824,9.856,9.609,9.609,178933,0
2008-02-22,9.51,9.628,9.3141,9.4182,279619,0
2008-02-25,9.603,9.7,9.4934,9.648,218002,0
2008-02-26,9.7,9.707,9.517,9.574,216514,0
2008-02-27,9.541,9.588,9.4449,9.4695,193950,0
2008-02-28,9.4182,9.4301,9.1472,9.1757,395296,0
2008-02-29,9.1156,9.1902,8.9639,9.1357,261673,0
2008-03-03,9.4301,9.754,9.2083,9.582,506956,0
2008-03-04,9.603,9.713,9.4934,9.707,368688,0
2008-03-05,9.816,9.956,9.707,9.863,282457,0
2008-03-06,9.905,9.905,9.654,9.78,111269,0
2008-03-07,9.72,9.774,9.642,9.685,129441,0
2008-03-10,9.785,9.785,9.588,9.659,155696,0
2008-03-11,9.774,9.774,9.666,9.713,131432,0
2008-03-12,9.693,9.693,9.567,9.567,156928,0
2008-03-13,9.574,9.666,9.4635,9.4635,111915,0
2008-03-14,9.642,9.642,9.339,9.4103,71969,0
2008-03-17,9.2083,9.4103,9.2016,9.2965,141402,0
2008-03-18,9.4449,9.524,9.339,9.4103,131740,0
2008-03-19,9.4182,9.4635,9.215,9.3214,91617,0
2008-03-20,9.595,9.595,9.1825,9.2447,116184,0
2008-03-24,9.2447,9.3764,9.2447,9.3214,119235,0
2008-03-25,9.2965,9.4993,9.2965,9.4993,169128,0
2008-03-26,9.51,9.609,9.4854,9.588,139821,0
2008-03-27,9.609,9.609,9.4635,9.4934,186236,0
2008-03-28,9.4993,9.547,9.4182,9.4182,92852,0
2008-03-31,9.4449,9.506,9.4251,9.438,80204,0
2008-04-01,9.4449,9.561,9.4449,9.555,92396,0
2008-04-02,9.536,9.609,9.524,9.603,106281,0
2008-04-03,9.609,9.628,9.536,9.536,75229,0
2008-04-04,9.541,9.541,9.4635,9.51,128993,0
2008-04-07,9.809,10.165,9.561,9.727,181134,0
2008-04-08,9.68,9.766,9.574,9.595,76114,0
2008-04-09,9.561,9.693,9.561,9.595,97126,0
2008-04-10,9.555,9.635,9.555,9.595,107797,0
2008-04-11,9.524,9.567,9.4635,9.517,122897,0
2008-04-14,9.536,9.574,9.506,9.574,95281,0
2008-04-15,9.547,9.547,9.4182,9.4774,95623,0
2008-04-16,9.4774,9.529,9.438,9.529,91261,0
2008-04-17,9.4993,9.62,9.4993,9.609,115021,0
2008-04-18,9.797,9.83,9.524,9.567,148524,0
2008-04-21,9.609,9.685,9.582,9.672,108677,0
2008-04-22,9.659,9.785,9.654,9.774,117246,0
2008-04-23,9.774,9.803,9.774,9.803,113668,0
2008-04-24,9.83,9.83,9.707,9.707,113884,0
2008-04-25,9.72,9.842,9.72,9.797,156820,0
2008-04-28,9.824,9.83,9.74,9.759,143589,0
2008-04-29,9.74,9.837,9.74,9.759,87376,0
2008-04-30,9.759,9.871,9.759,9.85,64374,0
2008-05-01,9.863,9.951,9.837,9.932,80100,0
2008-05-02,9.891,9.891,9.766,9.797,232457,0
2008-05-05,9.734,9.837,9.734,9.816,132334,0
2008-05-06,9.816,9.83,9.78,9.797,92857,0
2008-05-07,9.803,9.824,9.734,9.785,76409,0
2008-05-08,9.74,9.797,9.713,9.74,79014,0
2008-05-09,9.774,9.797,9.727,9.78,79979,0
2008-05-12,9.79,9.837,9.785,9.837,97532,0
2008-05-13,9.803,9.803,9.672,9.707,139381,0
2008-05-14,9.693,9.693,9.672,9.693,110128,0
2008-05-15,9.707,9.707,9.648,9.68,95284,0
2008-05-16,9.654,9.68,9.628,9.672,113791,0
2008-05-19,9.713,9.74,9.659,9.74,102822,0
2008-05-20,9.693,9.785,9.693,9.734,102201,0
2008-05-21,9.72,9.766,9.7,9.72,71121,0
2008-05-22,9.713,9.713,9.609,9.635,168934,0
2008-05-23,9.609,9.648,9.4854,9.4934,114322,0
2008-05-27,9.51,9.615,9.51,9.561,109459,0
2008-05-28,9.603,9.615,9.547,9.603,82201,0
2008-05-29,9.635,9.635,9.547,9.595,100182,0
2008-05-30,9.582,9.595,9.555,9.561,38218,0
2008-06-02,9.603,9.603,9.547,9.595,69300,0
2008-06-03,9.4449,9.4774,9.3032,9.3214,350937,0
2008-06-04,9.3032,9.3587,9.2447,9.2661,105440,0
2008-06-05,9.3141,9.3518,9.2808,9.3272,64774,0
2008-06-06,9.2661,9.3587,9.1613,9.2447,117558,0
2008-06-09,9.1967,9.3272,9.1967,9.2808,93729,0
2008-06-10,9.2447,9.3032,9.1545,9.1825,115086,0
2008-06-11,9.168,9.2447,9.1357,9.1472,140242,0
2008-06-12,9.0572,9.1242,8.7809,8.9569,433536,0
2008-06-13,8.9254,9.0706,8.905,9.0706,125380,0
2008-06-16,9.034,9.1098,9.034,9.0906,97086,0
2008-06-17,9.083,9.083,8.9639,8.984,132921,0
2008-06-18,9.1098,9.1098,8.8877,8.9254,165447,0
2008-06-19,8.9504,8.9569,8.8823,8.9121,85509,0
2008-06-20,8.9121,8.9199,8.8413,8.8483,93054,0
2008-06-23,8.8083,8.8764,8.7949,8.8142,216205,0
2008-06-24,8.8011,8.856,8.7809,8.8011,148415,0
2008-06-25,8.8011,8.8688,8.789,8.82,60008,0
2008-06-26,8.7949,8.856,8.73,8.789,121940,0
2008-06-27,8.7412,8.8336,8.7358,8.82,61808,0
2008-06-30,8.8011,8.8627,8.8011,8.82,36194,0
2008-07-01,8.8764,8.8935,8.8142,8.856,73395,0
2008-07-02,8.8336,8.8935,8.789,8.8823,85383,0
2008-07-03,8.8269,8.8823,8.8142,8.8413,28661,0
2008-07-07,8.8011,8.8413,8.7551,8.7677,82925,0
2008-07-08,8.7551,8.7677,8.6975,8.724,72915,0
2008-07-09,8.6901,8.8483,8.6901,8.8269,108433,0
2008-07-10,8.8935,8.8935,8.73,8.7809,99375,0
2008-07-11,8.6901,8.7412,8.6034,8.6316,85090,0
2008-07-14,8.5838,8.6508,8.3634,8.3754,198527,0
2008-07-15,8.2301,8.3361,8.1063,8.2119,309771,0
2008-07-16,8.086,8.4863,8.086,8.3634,254694,0
2008-07-17,8.4925,8.547,8.3696,8.3696,123802,0
2008-07-18,8.3754,8.4392,8.3302,8.3957,70537,0
2008-07-21,8.4326,8.4326,8.316,8.316,83970,0
2008-07-22,8.2902,8.3754,8.2642,8.3754,92196,0
2008-07-23,8.2693,8.3564,8.2642,8.2969,48823,0
2008-07-24,8.2642,8.3302,8.2187,8.2642,84244,0
2008-07-25,8.3031,8.3222,8.2431,8.2431,46499,0
2008-07-28,8.2752,8.3302,8.2752,8.3222,25019,0
2008-07-29,8.4026,8.4081,8.3031,8.3634,97176,0
2008-07-30,8.3031,8.3564,8.2969,8.2969,45119,0
2008-07-31,8.2752,8.3421,8.2642,8.2969,56182,0
2008-08-01,8.2969,8.3222,8.2693,8.3092,84637,0
2008-08-04,8.2969,8.3302,8.283,8.316,66998,0
2008-08-05,8.316,8.3361,8.283,8.2902,142553,0
2008-08-06,8.2969,8.3222,8.2119,8.2119,216787,0
2008-08-07,8.2187,8.238,8.1647,8.1647,103013,0
2008-08-08,8.1647,8.2752,8.1647,8.2642,131208,0
2008-08-11,8.2902,8.2902,8.1914,8.1914,190450,0
2008-08-12,8.1852,8.2048,8.1723,8.1723,139200,0
2008-08-13,8.1456,8.2119,8.0468,8.2048,226864,0
2008-08-14,8.2048,8.2902,8.1852,8.2119,118744,0
2008-08-15,8.3887,8.3887,8.2187,8.2187,91225,0
2008-08-18,8.2902,8.2902,8.2048,8.2902,140831,0
2008-08-19,8.2503,8.316,8.2431,8.2642,101334,0
2008-08-20,8.2119,8.316,8.198,8.3092,78312,0
2008-08-21,8.3092,8.3564,8.2431,8.3092,88861,0
2008-08-22,8.3634,8.3634,8.2431,8.2431,71670,0
2008-08-25,8.2258,8.2693,8.2258,8.2572,80542,0
2008-08-26,8.2258,8.316,8.2258,8.3092,58287,0
2008-08-27,8.3496,8.3634,8.283,8.3222,74101,0
2008-08-28,8.3092,8.3754,8.3031,8.3361,91827,0
2008-08-29,8.4026,8.4026,8.3031,8.316,49249,0
2008-09-02,8.3634,8.3696,8.283,8.2902,103020,0
2008-09-03,8.2752,8.316,8.2258,8.238,144422,0
2008-09-04,8.2642,8.2642,8.198,8.2301,71312,0
2008-09-05,8.2301,8.2752,8.198,8.2693,100276,0
2008-09-08,8.2969,8.3696,8.2902,8.3361,142642,0
2008-09-09,8.4863,8.4863,8.316,8.3302,104138,0
2008-09-10,8.3564,8.4326,8.3421,8.3957,218616,0
2008-09-11,8.3957,8.3957,8.2642,8.2902,170823,0
2008-09-12,8.2301,8.2969,8.1252,8.1647,199476,0
2008-09-15,7.8442,8.1182,7.8442,7.9625,307813,0
2008-09-16,7.7458,7.8765,7.7458,7.8044,208766,0
2008-09-17,7.7523,7.7854,7.47,7.5686,273053,0
2008-09-18,7.3191,7.5686,6.4663,7.1749,704691,0
2008-09-19,7.47,7.5423,7.3519,7.4243,247920,0
2008-09-22,7.47,7.47,7.0502,7.0833,134841,0
2008-09-23,7.142,7.1555,6.729,6.8667,200473,0
2008-09-24,6.8733,6.9844,6.8533,6.9455,138257,0
2008-09-25,6.6307,6.8865,6.6307,6.8865,397121,0
2008-09-26,6.788,6.8865,6.788,6.8206,205601,0
2008-09-29,6.9192,6.9192,6.388,6.5258,274754,0
2008-09-30,6.5653,6.8865,6.4858,6.6634,255703,0
2008-10-01,6.7224,6.9324,6.6565,6.8533,171846,0
2008-10-02,6.9719,6.9913,6.7945,6.7945,202993,0
2008-10-03,6.7616,6.9385,6.7025,6.8865,170617,0
2008-10-06,6.7945,6.8865,6.3944,6.5518,269685,0
2008-10-07,6.5977,6.6502,6.178,6.2174,185669,0
2008-10-08,5.8368,6.0667,5.3778,5.6407,342051,0
2008-10-09,5.7449,5.8368,4.9974,5.1746,471714,0
2008-10-10,4.8531,5.1415,4.1973,4.742,771355,0
2008-10-13,4.7482,5.5023,4.7482,5.4566,423461,0
2008-10-14,6.4338,6.5258,5.6465,5.6535,330845,0
2008-10-15,5.4765,5.6465,5.3778,5.4828,232689,0
2008-10-16,5.7584,5.7584,5.4765,5.6928,133295,0
2008-10-17,5.8042,5.9223,5.6664,5.8631,163497,0
2008-10-20,6.06,6.1981,5.9283,6.1388,156558,0
2008-10-21,6.1651,6.2307,5.9615,6.191,150395,0
2008-10-22,6.2434,6.7744,6.2434,6.5585,197207,0
2008-10-23,6.7616,7.0502,6.5847,6.7616,136791,0
2008-10-24,6.5977,6.6897,6.5389,6.6045,92862,0
2008-10-27,6.5585,6.6763,6.4338,6.4405,131173,0
2008-10-28,6.4728,6.5258,6.2504,6.3553,141771,0
2008-10-29,6.4208,6.4273,6.027,6.2307,210008,0
2008-10-30,6.2568,6.4728,5.9814,5.9814,244248,0
2008-10-31,6.0534,6.0929,5.7389,5.7389,206545,0
2008-11-03,5.975,5.9814,5.7449,5.8108,235249,0
2008-11-04,5.8698,6.178,5.8436,6.0341,192862,0
2008-11-05,6.1321,6.4603,6.1191,6.2434,218901,0
2008-11-06,6.2962,6.6307,6.2962,6.4994,163226,0
2008-11-07,6.4994,6.6634,6.4138,6.6307,203988,0
2008-11-10,6.6307,6.814,6.4728,6.5258,231490,0
2008-11-11,6.4603,6.6565,6.4603,6.5715,140726,0
2008-11-12,6.5258,6.5389,5.968,6.1257,271993,0
2008-11-13,5.9615,6.3553,5.8896,6.0073,263373,0
2008-11-14,6.04,6.27,6.0341,6.1651,104159,0
2008-11-17,6.0992,6.2962,6.0859,6.1452,123584,0
2008-11-18,6.2111,6.2111,5.968,6.0471,90178,0
2008-11-19,6.1388,6.1388,5.942,6.0667,179131,0
2008-11-20,5.942,6.1651,5.8698,5.8896,196853,0
2008-11-21,5.9615,6.1321,5.5816,5.686,250176,0
2008-11-24,5.6798,5.85,5.66,5.7645,189060,0
2008-11-25,5.85,5.85,5.5156,5.5745,222107,0
2008-11-26,5.6077,5.6928,5.5551,5.6272,144018,0
2008-11-28,5.7976,5.9092,5.7389,5.8436,54229,0
2008-12-01,6.06,6.0667,5.8239,6.0011,103421,0
2008-12-02,6.0011,6.1714,5.9026,5.9026,112928,0
2008-12-03,5.9092,5.9092,5.5943,5.732,124037,0
2008-12-04,5.6137,5.732,5.3384,5.424,175069,0
2008-12-05,5.2462,5.3317,5.0566,5.0566,168130,0
2008-12-08,5.1746,5.1746,4.8011,4.9716,274121,0
2008-12-09,4.7874,5.0042,4.7874,4.9778,227435,0
2008-12-10,4.9385,4.9974,4.814,4.9646,240994,0
2008-12-11,4.9778,4.9778,4.709,4.709,185929,0
2008-12-12,4.709,4.709,4.401,4.5648,345961,0
2008-12-15,4.7286,4.7286,4.3351,4.4268,363482,0
2008-12-16,4.4399,4.5122,4.3351,4.5122,258043,0
2008-12-17,4.519,5.0306,4.4727,5.0306,348496,0
2008-12-18,4.9517,5.3384,4.9517,5.0171,469256,0
2008-12-19,5.1813,5.3778,5.0499,5.063,301844,0
2008-12-22,5.2462,5.3119,5.0108,5.0827,302592,0
2008-12-23,5.0827,5.3384,5.0827,5.2012,351445,0
2008-12-24,5.1813,5.2994,5.0366,5.1285,253661,0
2008-12-26,5.122,5.3778,5.122,5.3119,177363,0
2008-12-29,5.3515,5.4043,5.1873,5.2403,247875,0
2008-12-30,5.4105,5.6137,5.2925,5.5745,369800,0
2008-12-31,5.5092,5.5419,5.3714,5.424,341377,0
2009-01-02,5.4828,5.6664,5.4698,5.6077,259881,0
2009-01-05,5.5617,5.968,5.5617,5.942,344702,0
2009-01-06,6.0341,6.4208,6.0205,6.3353,211195,0
2009-01-07,6.5258,6.5258,6.1714,6.3421,139524,0
2009-01-08,6.4858,6.6436,6.3157,6.5911,223128,0
2009-01-09,6.8473,7.0108,6.5715,6.6172,213198,0
2009-01-12,6.7422,6.7688,6.5585,6.7224,134188,0
2009-01-13,6.7025,6.7025,6.3484,6.6172,190925,0
2009-01-14,6.5258,6.6436,6.4009,6.4009,140387,0
2009-01-15,6.3288,6.4533,6.1321,6.3944,164163,0
2009-01-16,6.4009,6.5518,6.4009,6.4931,95678,0
2009-01-20,6.5453,6.6897,6.4994,6.6045,131937,0
2009-01-21,6.6172,6.7095,6.5911,6.6698,100029,0
2009-01-22,6.6307,6.7816,6.6045,6.6243,107019,0
2009-01-23,6.4338,6.6897,6.4338,6.6243,90753,0
2009-01-26,6.6897,6.7422,6.5585,6.6763,63944,0
2009-01-27,6.7422,6.8406,6.6831,6.8206,88901,0
2009-01-28,6.8865,7.1489,6.6172,7.057,187725,0
2009-01-29,7.0307,7.1749,7.0108,7.1225,114296,0
2009-01-30,7.0895,7.1613,6.9586,7.0833,75853,0
2009-02-02,7.0833,7.1489,6.9978,6.9978,104270,0
2009-02-03,6.9978,7.0502,6.9324,6.9844,93184,0
2009-02-04,7.0108,7.0502,6.9978,7.0043,35818,0
2009-02-05,7.0178,7.1812,6.9719,7.1287,122698,0
2009-02-06,7.2011,7.2667,7.0178,7.0433,162705,0
2009-02-09,7.0433,7.142,6.952,7.142,92234,0
2009-02-10,7.0833,7.1158,7.0502,7.0833,74845,0
2009-02-11,7.0833,7.0833,6.9913,7.0833,61093,0
2009-02-12,7.0766,7.0766,6.9455,7.0178,73757,0
2009-02-13,6.9385,7.0636,6.8533,6.9257,77386,0
2009-02-17,6.716,6.716,6.4405,6.4533,148464,0
2009-02-18,6.5453,6.5453,6.1845,6.2307,128146,0
2009-02-19,6.2962,6.3553,6.1714,6.2764,175758,0
2009-02-20,6.0992,6.0992,5.66,6.04,275379,0
2009-02-23,6.0992,6.1191,5.7584,6.06,223430,0
2009-02-24,6.0667,6.4138,6.0471,6.3618,159907,0
2009-02-25,6.6502,6.788,6.4273,6.6109,208354,0
2009-02-26,7.142,7.1749,6.7488,6.8797,211231,0
2009-02-27,6.9128,7.0833,6.8473,6.8995,117328,0
2009-03-02,6.8995,6.8995,6.6172,6.637,137096,0
2009-03-03,6.5782,6.5782,6.3093,6.4405,158960,0
2009-03-04,6.4273,6.5585,6.3618,6.4273,105290,0
2009-03-05,6.4009,6.4208,6.3093,6.388,99189,0
2009-03-06,6.4931,6.5057,6.3027,6.388,108077,0
2009-03-09,6.4138,6.4138,6.2962,6.2962,141930,0
2009-03-10,6.3288,6.6109,6.3288,6.519,125310,0
2009-03-11,6.6502,6.8598,6.519,6.7224,125125,0
2009-03-12,6.7553,6.9385,6.5585,6.6897,221749,0
2009-03-13,6.8533,6.8533,6.696,6.729,45272,0
2009-03-16,6.8206,6.9192,6.7354,6.8012,63606,0
2009-03-17,6.8733,6.9128,6.7354,6.8598,60784,0
2009-03-18,6.7553,6.9192,6.7553,6.8865,79680,0
2009-03-19,6.9192,6.9649,6.9192,6.9192,47101,0
2009-03-20,6.8667,6.9257,6.7945,6.8533,78005,0
2009-03-23,6.788,6.9844,6.788,6.8733,96870,0
2009-03-24,6.9059,6.9192,6.7553,6.8406,46693,0
2009-03-25,6.8598,6.8797,6.7422,6.7945,118443,0
2009-03-26,6.7816,6.8277,6.7553,6.7616,39904,0
2009-03-27,6.8012,6.8012,6.729,6.7422,77466,0
2009-03-30,6.7422,6.8012,6.5057,6.5389,105622,0
2009-03-31,6.5518,6.637,6.5389,6.6243,84392,0
2009-04-01,6.6763,6.8206,6.6436,6.6763,56814,0
2009-04-02,6.7095,6.952,6.7095,6.9128,89660,0
2009-04-03,6.8865,6.8865,6.7025,6.8206,81971,0
2009-04-06,6.8337,6.8406,6.7025,6.8406,61358,0
2009-04-07,6.8277,6.8865,6.7945,6.8598,56742,0
2009-04-08,6.8733,6.9385,6.8598,6.8733,56197,0
2009-04-09,6.9455,6.9844,6.8473,6.8533,89466,0
2009-04-13,6.788,6.8206,6.6243,6.7025,60173,0
2009-04-14,6.5715,6.8598,6.5715,6.8012,96945,0
2009-04-15,6.6897,7.0108,6.6831,6.9978,93570,0
2009-04-16,7.0108,7.0178,6.8533,7.0108,45737,0
2009-04-17,7.0043,7.0043,6.7025,6.9128,98273,0
2009-04-20,6.7616,6.9257,6.7422,6.8733,140220,0
2009-04-21,6.8206,7.0237,6.7744,6.9719,123196,0
2009-04-22,6.9782,7.1094,6.9782,7.1094,92826,0
2009-04-23,7.1094,7.2011,7.0178,7.057,106785,0
2009-04-24,7.0433,7.0702,6.9782,7.0178,40827,0
2009-04-27,7.0178,7.0502,6.9782,7.0502,80979,0
2009-04-28,7.0766,7.1287,6.9913,7.1094,71031,0
2009-04-29,7.1094,7.2144,7.0636,7.1881,117390,0
2009-04-30,7.1945,7.2797,7.1489,7.2797,74595,0
2009-05-01,7.2797,7.2797,7.2144,7.2206,71513,0
2009-05-04,7.2734,7.2734,7.1287,7.1613,117862,0
2009-05-05,7.1489,7.1749,7.1094,7.1688,54722,0
2009-05-06,7.1812,7.2471,7.1489,7.2076,155038,0
2009-05-07,7.2076,7.2539,7.1356,7.1881,139881,0
2009-05-08,7.1812,7.2144,7.1555,7.2011,124403,0
2009-05-11,7.1881,7.2144,7.0043,7.2144,162915,0
2009-05-12,7.2076,7.3321,7.2076,7.3321,89893,0
2009-05-13,7.2797,7.2864,7.1749,7.2076,61707,0
2009-05-14,7.234,7.2864,7.1881,7.2864,81771,0
2009-05-15,7.3321,7.3321,7.2667,7.2667,56364,0
2009-05-18,7.2734,7.2797,7.2144,7.2206,71209,0
2009-05-19,7.2539,7.3782,7.2471,7.3782,70191,0
2009-05-20,7.4503,7.5355,7.4243,7.444,64768,0
2009-05-21,7.4503,7.5296,7.4503,7.4763,88556,0
2009-05-22,7.4834,7.6079,7.4834,7.5355,62586,0
2009-05-26,7.549,7.6079,7.5158,7.6079,82243,0
2009-05-27,7.6079,7.7124,7.5947,7.6209,86912,0
2009-05-28,7.6277,7.6602,7.5879,7.6277,61934,0
2009-05-29,7.6409,7.6602,7.4566,7.4763,81716,0
2009-06-01,7.5296,7.5355,7.3852,7.3909,89276,0
2009-06-02,7.4503,7.6668,7.4503,7.6209,109446,0
2009-06-03,7.6469,7.8301,7.6339,7.8237,132927,0
2009-06-04,7.8237,8.198,7.8237,8.1852,137881,0
2009-06-05,8.3302,8.3302,8.0533,8.1182,94074,0
2009-06-08,8.1647,8.1723,7.9682,7.9746,74366,0
2009-06-09,7.9157,8.1723,7.9157,7.9746,126642,0
2009-06-10,8.0347,8.1512,7.8831,7.948,100238,0
2009-06-11,7.9879,8.0012,7.8442,7.9292,99496,0
2009-06-12,7.8566,7.9354,7.4899,7.6933,176032,0
2009-06-15,7.562,7.6409,7.2929,7.3782,172236,0
2009-06-16,7.3519,7.6079,7.3519,7.5746,65931,0
2009-06-17,7.5686,7.7328,7.5296,7.6079,92847,0
2009-06-18,7.6079,7.7328,7.6079,7.6801,60142,0
2009-06-19,7.6668,7.8376,7.6668,7.8376,73236,0
2009-06-22,7.8376,7.8376,7.5423,7.5553,172184,0
2009-06-23,7.562,7.726,7.5553,7.726,69599,0
2009-06-24,7.7717,8.1063,7.7717,8.1063,85512,0
2009-06-25,8.0214,8.0928,7.8831,7.9625,103764,0
2009-06-26,7.8958,7.981,7.7782,7.8831,67705,0
2009-06-29,7.8112,7.9625,7.7388,7.7458,85568,0
2009-06-30,7.8112,7.8112,7.5815,7.5947,78467,0
2009-07-01,7.6409,7.6668,7.5686,7.5686,86804,0
2009-07-02,7.5553,7.6409,7.5096,7.5096,87293,0
2009-07-06,7.5158,7.5947,7.47,7.5423,85432,0
2009-07-07,7.6277,7.7717,7.5746,7.6409,77412,0
2009-07-08,7.6079,7.8507,7.6079,7.8442,106907,0
2009-07-09,7.8301,7.9226,7.8044,7.8566,58138,0
2009-07-10,7.9416,7.9416,7.8237,7.8566,69595,0
2009-07-13,7.8765,8.0804,7.8442,7.8635,86740,0
2009-07-14,8.0012,8.0285,7.8507,8.0012,106146,0
2009-07-15,8.0012,8.0533,7.9226,7.9354,75367,0
2009-07-16,7.9746,8.0285,7.9025,7.9226,90633,0
2009-07-17,7.9226,8.0533,7.7585,8.0285,59319,0
2009-07-20,8.0401,8.1063,7.9746,8.0146,56471,0
2009-07-21,8.0146,8.0997,8.0146,8.0997,39920,0
2009-07-22,8.0997,8.1063,8.0214,8.0347,49160,0
2009-07-23,8.0347,8.0468,7.9879,8.0214,123586,0
2009-07-24,8.0146,8.0214,7.8765,7.9682,47273,0
2009-07-27,7.9682,8.0401,7.9092,7.9092,62902,0
2009-07-28,7.9092,8.0146,7.8897,8.0146,52580,0
2009-07-29,8.0146,8.0468,7.9226,7.9554,49511,0
2009-07-30,7.9945,8.0605,7.9554,7.9554,68467,0
2009-07-31,8.0012,8.0997,7.9554,8.086,66956,0
2009-08-03,8.1852,8.198,8.0146,8.0804,83420,0
2009-08-04,8.0804,8.1852,8.0738,8.0928,81943,0
2009-08-05,8.0997,8.198,8.0682,8.0997,102338,0
2009-08-06,8.1252,8.198,8.0997,8.1512,66241,0
2009-08-07,8.1914,8.2048,8.0146,8.0146,90345,0
2009-08-10,8.0012,8.1914,8.0012,8.1385,76076,0
2009-08-11,8.1456,8.1792,8.0928,8.0928,42848,0
2009-08-12,8.1121,8.1385,8.0285,8.0401,51696,0
2009-08-13,8.1063,8.1252,7.9554,8.0682,67368,0
2009-08-14,8.086,8.1456,8.0468,8.1314,55901,0
2009-08-17,8.0997,8.0997,8.0082,8.0928,45615,0
2009-08-18,8.0533,8.1121,8.0214,8.1121,68360,0
2009-08-19,8.0928,8.1852,8.0468,8.0468,111942,0
2009-08-20,8.0804,8.1647,8.0682,8.1252,94333,0
2009-08-21,8.1512,8.1792,8.1121,8.1314,69289,0
2009-08-24,8.1314,8.2642,8.1063,8.1914,86405,0
2009-08-25,8.1723,8.2902,8.1723,8.2301,107123,0
2009-08-26,8.2301,8.2752,8.1914,8.2752,42376,0
2009-08-27,8.2752,8.2902,8.2119,8.2752,84945,0
2009-08-28,8.2503,8.2969,8.2301,8.2969,88414,0
2009-08-31,8.2902,8.3222,8.2503,8.3222,65560,0
2009-09-01,8.3957,8.4392,8.3564,8.4197,110998,0
2009-09-02,8.4255,8.4536,8.3496,8.4197,95735,0
2009-09-03,8.4738,8.5067,8.3754,8.4668,161603,0
2009-09-04,8.4607,8.5263,8.4255,8.5263,78636,0
2009-09-08,8.6316,8.856,8.5533,8.6901,140384,0
2009-09-09,8.724,8.724,8.6253,8.6901,77288,0
2009-09-10,8.6837,8.82,8.6508,8.8083,57052,0
2009-09-11,8.8011,8.8413,8.6508,8.6763,109922,0
2009-09-14,8.6975,8.7551,8.6508,8.7166,95963,0
2009-09-15,8.7412,8.7809,8.73,8.7473,86930,0
2009-09-16,8.8083,8.8142,8.7551,8.8011,85222,0
2009-09-17,8.8011,8.9121,8.8011,8.8935,109437,0
2009-09-18,8.9199,8.9569,8.8269,8.8823,76716,0
2009-09-21,8.9199,8.9772,8.8483,8.9199,63450,0
2009-09-22,8.9706,9.0706,8.9382,9.0056,64892,0
2009-09-23,9.0056,9.0453,8.9706,9.034,40685,0
2009-09-24,9.0706,9.1156,9.0187,9.1156,65084,0
2009-09-25,9.0572,9.1156,9.0406,9.0764,72576,0
2009-09-28,9.0572,9.2447,9.0572,9.2209,74628,0
2009-09-29,9.2209,9.2447,9.0648,9.0648,126712,0
2009-09-30,9.1156,9.2083,9.0572,9.0906,134591,0
2009-10-01,9.1472,9.1825,9.0187,9.0187,125958,0
2009-10-02,9.0453,9.0706,8.984,9.0706,39878,0
2009-10-05,9.034,9.1545,9.0056,9.1472,81756,0
2009-10-06,9.0973,9.2447,9.0973,9.1902,110906,0
2009-10-07,9.1825,9.2083,9.1357,9.1414,97739,0
2009-10-08,9.1757,9.3458,9.1414,9.168,127911,0
2009-10-09,9.1967,9.2267,8.7949,8.8142,159582,0
2009-10-12,8.7736,8.789,8.2969,8.3696,507481,0
2009-10-13,8.3754,8.5838,8.3754,8.5263,281168,0
2009-10-14,8.5263,8.5337,8.198,8.238,347003,0
2009-10-15,8.0401,8.198,7.8442,8.1647,414554,0
2009-10-16,8.1456,8.3361,8.1314,8.3302,106809,0
2009-10-19,8.3302,8.4149,8.3302,8.4026,158009,0
2009-10-20,8.3957,8.5263,8.3754,8.5263,166235,0
2009-10-21,8.4863,8.5533,8.4668,8.4668,132173,0
2009-10-22,8.4738,8.4925,8.4081,8.4607,166708,0
2009-10-23,8.4668,8.4863,8.4081,8.4607,100055,0
2009-10-26,8.4607,8.4925,8.4392,8.4607,95295,0
2009-10-27,8.4326,8.4799,8.3957,8.4536,130900,0
2009-10-28,8.4607,8.4607,8.3634,8.3754,83836,0
2009-10-29,8.3496,8.3815,8.3031,8.3421,86437,0
2009-10-30,8.3092,8.3496,8.1792,8.198,100183,0
2009-11-02,8.3496,8.3496,8.2119,8.316,106378,0
2009-11-03,8.2969,8.3696,8.2642,8.3634,59928,0
2009-11-04,8.3361,8.4081,8.3302,8.4026,57617,0
2009-11-05,8.3957,8.4607,8.3754,8.4255,80997,0
2009-11-06,8.3887,8.4799,8.3887,8.4326,58220,0
2009-11-09,8.3887,8.4197,8.3496,8.3815,109226,0
2009-11-10,8.4197,8.4197,8.2642,8.316,87652,0
2009-11-11,8.2301,8.5122,8.2301,8.2503,112587,0
2009-11-12,8.2301,8.283,8.0347,8.0997,106114,0
2009-11-13,8.1252,8.2187,8.1063,8.1723,104556,0
2009-11-16,8.1385,8.1792,8.1063,8.1512,83868,0
2009-11-17,8.1792,8.3421,8.1723,8.1914,130153,0
2009-11-18,8.1647,8.2048,8.086,8.1647,118998,0
2009-11-19,8.1182,8.198,8.1182,8.1914,60789,0
2009-11-20,8.1456,8.1914,8.0738,8.1512,116823,0
2009-11-23,8.1385,8.2187,8.1314,8.198,87029,0
2009-11-24,8.2048,8.283,8.1577,8.2258,142650,0
2009-11-25,8.2642,8.2642,8.198,8.2503,67790,0
2009-11-27,8.198,8.2752,8.198,8.2572,50586,0
2009-11-30,8.2572,8.316,8.2572,8.316,88890,0
2009-12-01,8.5193,8.5193,8.3031,8.3302,105613,0
2009-12-02,8.3421,8.4081,8.3361,8.4081,104095,0
2009-12-03,8.4081,8.4607,8.3496,8.3634,108544,0
2009-12-04,8.4149,8.4149,8.2969,8.3302,70264,0
2009-12-07,8.3302,8.3302,8.2187,8.2503,166770,0
2009-12-08,8.2752,8.2969,8.2119,8.2969,174487,0
2009-12-09,8.3031,8.3887,8.2902,8.3887,69449,0
2009-12-10,8.3421,8.4863,8.3421,8.4799,78340,0
2009-12-11,8.4738,8.4738,8.3564,8.4149,93323,0
2009-12-14,8.4197,8.4467,8.3957,8.4081,114768,0
2009-12-15,8.3957,8.4326,8.2187,8.2258,176517,0
2009-12-16,8.2572,8.3031,8.2187,8.2642,155436,0
2009-12-17,8.2503,8.3092,8.2503,8.2642,111933,0
2009-12-18,8.2301,8.2503,8.2119,8.2258,209372,0
2009-12-21,8.2301,8.2572,8.2258,8.2301,149733,0
2009-12-22,8.2693,8.2752,8.2431,8.2642,115636,0
2009-12-23,8.2572,8.2752,8.238,8.2572,98244,0
2009-12-24,8.2572,8.316,8.2572,8.316,46477,0
2009-12-28,8.2969,8.4197,8.2969,8.4026,95148,0
2009-12-29,8.3361,8.4607,8.3361,8.4607,102236,0
2009-12-30,8.4536,8.4536,8.316,8.3421,123562,0
2009-12-31,8.4149,8.4197,8.283,8.3957,103809,0
2010-01-04,8.3634,8.4197,8.3361,8.4026,70560,0
2010-01-05,8.3496,8.4197,8.3496,8.4149,66385,0
2010-01-06,8.4326,8.4738,8.3696,8.4467,80682,0
2010-01-07,8.4607,8.5122,8.4149,8.5122,75562,0
2010-01-08,8.5122,8.6099,8.5067,8.6099,72950,0
2010-01-11,8.6253,8.6253,8.5399,8.5981,89505,0
2010-01-12,8.6179,8.6253,8.5604,8.5838,106652,0
2010-01-13,8.5533,8.5604,8.4738,8.5067,88119,0
2010-01-14,8.4738,8.5838,8.4467,8.5838,77718,0
2010-01-15,8.5604,8.6693,8.5122,8.6316,144702,0
2010-01-19,8.5909,8.6975,8.5838,8.6901,119583,0
2010-01-20,8.7358,8.7809,8.6901,8.7809,112809,0
2010-01-21,8.7949,8.8083,8.7412,8.789,111298,0
2010-01-22,8.789,8.7949,8.7473,8.7551,95403,0
2010-01-25,8.7048,8.73,8.573,8.573,189713,0
2010-01-26,8.5981,8.6099,8.5533,8.5784,69731,0
2010-01-27,8.5604,8.7048,8.5604,8.6975,103000,0
2010-01-28,8.6901,8.73,8.4863,8.5533,181043,0
2010-01-29,8.547,8.6034,8.5337,8.5838,79742,0
2010-02-01,8.6508,8.6508,8.547,8.6099,122872,0
2010-02-02,8.6253,8.7736,8.6253,8.7736,92486,0
2010-02-03,8.6693,8.8142,8.6693,8.7473,106591,0
2010-02-04,8.7358,8.8413,8.7166,8.7166,143121,0
2010-02-05,8.7048,8.7166,8.547,8.6445,131993,0
2010-02-08,8.6508,8.7412,8.6378,8.73,97466,0
2010-02-09,8.73,8.7614,8.6975,8.7112,90206,0
2010-02-10,8.7112,8.7112,8.6179,8.6693,92164,0
2010-02-11,8.6901,8.73,8.6627,8.6627,90059,0
2010-02-12,8.6693,8.6693,8.5981,8.6179,97299,0
2010-02-16,8.6445,8.6445,8.573,8.5981,130130,0
2010-02-17,8.5981,8.6253,8.5676,8.5784,118425,0
2010-02-18,8.6253,8.6316,8.5784,8.5909,109175,0
2010-02-19,8.573,8.5909,8.4607,8.4607,127020,0
2010-02-22,8.4392,8.4989,8.2642,8.316,221758,0
2010-02-23,8.2902,8.4326,8.2902,8.4197,72721,0
2010-02-24,8.4607,8.5838,8.4536,8.547,121888,0
2010-02-25,8.5399,8.6378,8.5193,8.6378,99138,0
2010-02-26,8.5981,8.6975,8.5838,8.6975,91639,0
2010-03-01,8.82,8.82,8.6901,8.7551,90372,0
2010-03-02,8.789,8.8142,8.7677,8.8011,143794,0
2010-03-03,8.8083,8.82,8.789,8.82,193856,0
2010-03-04,8.8083,8.9199,8.8011,8.9199,125850,0
2010-03-05,8.9324,9.0453,8.856,9.0453,151873,0
2010-03-08,8.8688,8.9121,8.8336,8.8764,203432,0
2010-03-09,8.905,8.9121,8.856,8.8877,65418,0
2010-03-10,8.8823,8.8877,8.856,8.8877,97734,0
2010-03-11,8.8336,8.8688,8.8083,8.82,70877,0
2010-03-12,8.8627,8.8627,8.5676,8.789,195607,0
2010-03-15,8.789,8.7949,8.6837,8.7048,148471,0
2010-03-16,8.6508,8.7048,8.6508,8.6901,77476,0
2010-03-17,8.6975,8.8142,8.6901,8.8011,134246,0
2010-03-18,8.789,8.8336,8.7809,8.7949,87364,0
2010-03-19,8.8269,8.8336,8.7809,8.8336,89198,0
2010-03-22,8.8627,8.9706,8.856,8.9121,295814,0
2010-03-23,8.9324,8.9382,8.8823,8.9003,127691,0
2010-03-24,8.905,8.9382,8.8823,8.9199,78179,0
2010-03-25,8.9121,8.9199,8.8764,8.9121,110936,0
2010-03-26,8.8764,8.905,8.8269,8.856,124336,0
2010-03-29,8.8413,8.8877,8.789,8.8011,113161,0
2010-03-30,8.8269,8.8269,8.7473,8.8142,82812,0
2010-03-31,8.82,8.9003,8.8142,8.856,79257,0
2010-04-01,8.9121,8.997,8.856,8.8627,85174,0
2010-04-05,8.8269,8.9706,8.8269,8.9324,127886,0
2010-04-06,8.9324,8.9422,8.8627,8.9121,108424,0
2010-04-07,8.9199,8.9324,8.82,8.8483,75520,0
2010-04-08,8.8764,8.905,8.8413,8.8877,57366,0
2010-04-09,8.9003,8.9003,8.8688,8.8823,75904,0
2010-04-12,8.8935,8.8935,8.856,8.8823,52395,0
2010-04-13,8.82,8.8764,8.82,8.8336,72775,0
2010-04-14,8.8336,8.8877,8.8336,8.856,72627,0
2010-04-15,8.8688,8.8764,8.7614,8.789,119285,0
2010-04-16,8.7809,8.7949,8.7551,8.7614,47450,0
2010-04-19,8.7809,8.8083,8.7412,8.8083,72268,0
2010-04-20,8.7949,8.8083,8.7736,8.8083,71371,0
2010-04-21,8.8011,8.8083,8.7736,8.8083,89164,0
2010-04-22,8.7551,8.789,8.7412,8.7809,124200,0
2010-04-23,8.756,8.803,8.756,8.7837,108860,0
2010-04-26,8.8011,8.8764,8.7949,8.8627,119631,0
2010-04-27,8.856,8.8935,8.856,8.8764,74179,0
2010-04-28,8.8413,8.905,8.8413,8.905,77626,0
2010-04-29,8.905,8.9199,8.8627,8.8627,50217,0
2010-04-30,8.8823,8.905,8.8142,8.8142,72381,0
2010-05-03,8.905,8.905,8.7809,8.9003,81666,0
2010-05-04,8.856,8.997,8.856,8.984,162563,0
2010-05-05,8.9569,8.997,8.9504,8.9569,113811,0
2010-05-06,8.9382,8.9706,8.7551,8.9199,166184,0
2010-05-07,8.7358,8.9254,8.7358,8.7677,136132,0
2010-05-10,8.905,8.9422,8.8142,8.8764,137265,0
2010-05-11,8.856,8.9422,8.8483,8.9422,62578,0
2010-05-12,8.9199,8.9324,8.8764,8.9254,82622,0
2010-05-13,8.9121,8.9569,8.8823,8.9324,76733,0
2010-05-14,8.9324,8.984,8.8935,8.9504,87558,0
2010-05-17,8.9569,8.9772,8.856,8.8877,84760,0
2010-05-18,8.8935,8.9324,8.856,8.856,80977,0
2010-05-19,8.7677,8.8483,8.7614,8.7949,99361,0
2010-05-20,8.7358,8.7736,8.6253,8.7112,108189,0
2010-05-21,8.6563,8.7614,8.6316,8.7412,92065,0
2010-05-24,8.7551,8.7809,8.73,8.7736,55479,0
2010-05-25,8.6763,8.8823,8.6763,8.8823,99442,0
2010-05-26,8.905,8.984,8.905,8.9199,65601,0
2010-05-27,8.9324,8.984,8.9199,8.9199,52263,0
2010-05-28,8.905,8.9639,8.8935,8.9382,65434,0
2010-06-01,9.0056,9.0056,8.8269,8.8823,108236,0
2010-06-02,8.9254,8.9504,8.8877,8.9254,93916,0
2010-06-03,8.9199,8.9569,8.9121,8.9382,86794,0
2010-06-04,8.8823,8.9504,8.8823,8.8877,48623,0
2010-06-07,8.9199,8.9254,8.8935,8.905,99505,0
2010-06-08,8.9324,8.984,8.9254,8.984,75801,0
2010-06-09,8.9639,9.0453,8.9639,9.0453,66668,0
2010-06-10,9.052,9.083,8.9772,8.9772,74578,0
2010-06-11,8.9254,8.9706,8.9003,8.9639,96747,0
2010-06-14,8.9382,8.9706,8.8627,8.8764,112843,0
2010-06-15,8.8823,8.905,8.8413,8.8823,72416,0
2010-06-16,8.8935,8.8935,8.8011,8.8142,125584,0
2010-06-17,8.8483,8.8688,8.82,8.8483,62146,0
2010-06-18,8.856,8.8823,8.82,8.8269,53913,0
2010-06-21,8.856,8.8764,8.82,8.8483,50592,0
2010-06-22,8.8336,8.8413,8.7677,8.82,90107,0
2010-06-23,8.82,8.8483,8.789,8.8483,31113,0
2010-06-24,8.8483,8.9121,8.8336,8.9121,50448,0
2010-06-25,8.9121,8.9569,8.905,8.9324,72828,0
2010-06-28,8.8877,8.9504,8.8627,8.9003,103761,0
2010-06-29,8.8764,8.9199,8.856,8.8764,98844,0
2010-06-30,8.8269,8.8955,8.8074,8.8955,117768,0
2010-07-01,8.9254,8.9324,8.8823,8.9199,108440,0
2010-07-02,8.9199,8.9382,8.9121,8.9382,46924,0
2010-07-06,8.9199,8.984,8.905,8.9569,105989,0
2010-07-07,8.9382,8.9569,8.905,8.9199,58831,0
2010-07-08,8.9504,8.984,8.9382,8.984,71109,0
2010-07-09,8.9772,9.0187,8.9639,8.997,69470,0
2010-07-12,9.0187,9.0406,9.0103,9.0187,37242,0
2010-07-13,8.997,8.997,8.9324,8.9382,54087,0
2010-07-14,8.9324,8.9639,8.905,8.9121,85016,0
2010-07-15,8.9121,8.9121,8.8627,8.8764,63659,0
2010-07-16,8.856,8.8935,8.7949,8.7949,124262,0
2010-07-19,8.8011,8.8935,8.7949,8.8935,118408,0
2010-07-20,8.8483,8.9121,8.8483,8.8764,69993,0
2010-07-21,8.9121,8.9121,8.8627,8.8627,65048,0
2010-07-22,8.8627,8.9504,8.8627,8.8764,84871,0
2010-07-23,8.8823,8.905,8.8764,8.8764,40064,0
2010-07-26,8.8823,8.905,8.8688,8.9003,82415,0
2010-07-27,8.9382,8.9569,8.905,8.9199,53319,0
2010-07-28,8.9422,8.9422,8.8935,8.8935,102685,0
2010-07-29,8.8688,8.9382,8.8688,8.9003,140716,0
2010-07-30,8.8935,8.9504,8.8823,8.9003,51336,0
2010-08-02,9.0648,9.0648,8.9324,8.984,108684,0
2010-08-03,8.9569,9.0264,8.9422,9.0264,61627,0
2010-08-04,9.0453,9.0453,9.0056,9.0453,87819,0
2010-08-05,9.0406,9.0973,9.034,9.083,81080,0
2010-08-06,9.083,9.102,9.0406,9.0906,74923,0
2010-08-09,9.102,9.1472,9.0706,9.0706,64153,0
2010-08-10,9.083,9.129,9.0764,9.129,107011,0
2010-08-11,9.0973,9.1825,9.0973,9.1613,122533,0
2010-08-12,9.1156,9.2447,9.0648,9.1414,128021,0
2010-08-13,9.1757,9.3705,9.168,9.2399,124400,0
2010-08-16,9.2341,9.3141,9.2209,9.3141,58970,0
2010-08-17,9.3141,9.3705,9.2808,9.3654,102537,0
2010-08-18,9.339,9.3654,9.3032,9.3141,63200,0
2010-08-19,9.3032,9.3082,9.1902,9.2965,100590,0
2010-08-20,9.2739,9.3705,9.2447,9.3141,67146,0
2010-08-23,9.3032,9.3322,9.2661,9.2739,73922,0
2010-08-24,9.2661,9.3912,9.2661,9.3654,66772,0
2010-08-25,9.3587,9.3587,9.2965,9.2965,93274,0
2010-08-26,9.3272,9.3912,9.2887,9.3587,120212,0
2010-08-27,9.3764,9.4934,9.3654,9.4556,117473,0
2010-08-30,9.4556,9.524,9.4301,9.51,95330,0
2010-08-31,9.4665,9.534,9.4665,9.523,93516,0
2010-09-01,9.615,9.615,9.51,9.561,105941,0
2010-09-02,9.555,9.582,9.506,9.529,70284,0
2010-09-03,9.541,9.555,9.4103,9.438,113070,0
2010-09-07,9.4556,9.524,9.438,9.524,129063,0
2010-09-08,9.555,9.555,9.4774,9.541,182214,0
2010-09-09,9.555,9.609,9.555,9.574,136053,0
2010-09-10,9.574,9.603,9.524,9.536,55920,0
2010-09-13,9.529,9.536,9.403,9.403,226213,0
2010-09-14,9.3912,9.4449,9.3764,9.3764,117256,0
2010-09-15,9.3764,9.3764,9.1156,9.1545,334550,0
2010-09-16,9.1545,9.2661,9.1156,9.2525,137617,0
2010-09-17,9.2603,9.3458,9.2447,9.2447,104388,0
2010-09-20,9.2525,9.3458,9.2525,9.3141,92311,0
2010-09-21,9.2965,9.3272,9.2267,9.2399,96149,0
2010-09-22,9.2739,9.2739,9.215,9.215,59171,0
2010-09-23,9.2341,9.2739,9.2209,9.2739,56906,0
2010-09-24,9.2739,9.3141,9.2209,9.2661,69553,0
2010-09-27,9.3082,9.3214,9.2603,9.2661,78984,0
2010-09-28,9.2965,9.3272,9.2525,9.3272,69545,0
2010-09-29,9.3032,9.3705,9.3032,9.3141,57842,0
2010-09-30,9.3341,9.343,9.2613,9.2759,97450,0
2010-10-01,9.3518,9.3654,9.3032,9.3214,98039,0
2010-10-04,9.3458,9.3764,9.3272,9.3322,92217,0
2010-10-05,9.3654,9.3654,9.2209,9.2267,133009,0
2010-10-06,9.2525,9.2661,9.1825,9.2209,100011,0
2010-10-07,9.2447,9.3141,9.2267,9.3141,62257,0
2010-10-08,9.2887,9.3458,9.2887,9.3458,33672,0
2010-10-11,9.3141,9.3322,9.2965,9.3214,47983,0
2010-10-12,9.3032,9.4301,9.3032,9.4251,110024,0
2010-10-13,9.3912,9.3912,9.3272,9.3458,67566,0
2010-10-14,9.3322,9.3322,9.2661,9.2808,62699,0
2010-10-15,9.3214,9.3214,9.2399,9.2399,51421,0
2010-10-18,9.2447,9.2739,9.1902,9.1967,86670,0
2010-10-19,9.1613,9.168,9.0906,9.1357,183388,0
2010-10-20,9.0906,9.1472,9.0706,9.1414,106219,0
2010-10-21,9.1242,9.1967,9.1156,9.1472,95036,0
2010-10-22,9.1357,9.1414,9.0906,9.1156,41197,0
2010-10-25,9.1242,9.1825,9.1242,9.1472,81502,0
2010-10-26,9.1242,9.1757,9.1156,9.1757,78814,0
2010-10-27,9.1757,9.2209,9.1472,9.2209,73607,0
2010-10-28,9.2016,9.2341,9.1902,9.215,52457,0
2010-10-29,9.1947,9.2613,9.1947,9.2408,57680,0
2010-11-01,9.2808,9.2965,9.2209,9.2525,92119,0
2010-11-02,9.2399,9.2887,9.215,9.2661,71872,0
2010-11-03,9.2965,9.3032,9.2447,9.2447,82334,0
2010-11-04,9.2447,9.2808,9.2399,9.2525,102037,0
2010-11-05,9.2739,9.2739,9.2525,9.2525,38925,0
2010-11-08,9.2447,9.2661,9.2016,9.2661,68463,0
2010-11-09,9.2603,9.2808,9.2341,9.2399,154424,0
2010-11-10,9.2016,9.2016,8.8823,8.9382,180567,0
2010-11-11,8.8269,8.8269,8.3302,8.6837,543920,0
2010-11-12,8.6034,8.7412,8.5981,8.6253,201067,0
2010-11-15,8.6316,8.6378,8.0347,8.0997,685498,0
2010-11-16,7.9682,8.4197,7.7717,8.3957,718704,0
2010-11-17,8.3421,8.4799,8.238,8.3031,339200,0
2010-11-18,8.3092,8.3634,8.0347,8.2301,301460,0
2010-11-19,8.2642,8.5263,8.2642,8.5122,229982,0
2010-11-22,8.5122,8.6316,8.4925,8.6253,160989,0
2010-11-23,8.6378,8.6975,8.6179,8.6316,130682,0
2010-11-24,8.6508,8.6763,8.4989,8.5604,201882,0
2010-11-26,8.5263,8.6253,8.5263,8.5981,50517,0
2010-11-29,8.6179,8.6975,8.5399,8.6837,130647,0
2010-11-30,8.6465,8.7065,8.6188,8.6718,106494,0
2010-12-01,8.7412,8.7412,8.4738,8.4989,178054,0
2010-12-02,8.5067,8.5263,8.3634,8.4925,149655,0
2010-12-03,8.5263,8.6253,8.3496,8.4255,117121,0
2010-12-06,8.3957,8.4536,8.2693,8.3421,97401,0
2010-12-07,8.3634,8.3696,8.1252,8.1577,156805,0
2010-12-08,8.0804,8.1121,7.9746,8.0533,368918,0
2010-12-09,8.0082,8.1647,8.0082,8.0738,231160,0
2010-12-10,8.0468,8.1852,8.0347,8.1314,205978,0
2010-12-13,8.0928,8.1252,7.8566,7.948,287374,0
2010-12-14,7.8112,7.8635,7.7585,7.8112,343935,0
2010-12-15,7.8237,7.8698,7.6734,7.8698,404881,0
2010-12-16,7.8098,8.2511,7.8098,8.198,339328,0
2010-12-17,8.2187,8.3302,8.0401,8.1385,261468,0
2010-12-20,8.1121,8.1252,7.8765,7.9416,357306,0
2010-12-21,7.9625,7.9682,7.8635,7.9292,225983,0
2010-12-22,7.8897,8.0214,7.8831,7.981,178463,0
2010-12-23,7.9879,8.0082,7.9226,7.9416,142254,0
2010-12-27,7.9625,7.9945,7.9025,7.948,230333,0
2010-12-28,7.9416,7.948,7.8178,7.8635,150729,0
2010-12-29,7.8648,7.9597,7.8186,7.9325,220251,0
2010-12-30,7.9795,8.0868,7.9116,8.0682,386430,0
2010-12-31,8.1914,8.3539,8.1914,8.3248,306657,0
2011-01-03,8.2258,8.3421,8.198,8.2431,165157,0
2011-01-04,8.2301,8.2902,8.1456,8.1914,132952,0
2011-01-05,8.1792,8.1852,8.1063,8.1385,103096,0
2011-01-06,8.1577,8.1647,8.0082,8.0347,112397,0
2011-01-07,8.0012,8.0285,7.9292,7.948,174344,0
2011-01-10,7.9625,7.981,7.9157,7.9226,124949,0
2011-01-11,7.9226,7.9554,7.8301,7.8442,280841,0
2011-01-12,7.8376,7.8376,7.6339,7.6469,504342,0
2011-01-13,7.6339,7.6602,7.4763,7.5225,389310,0
2011-01-14,7.4566,7.5158,7.3127,7.4963,601099,0
2011-01-18,7.5158,7.6079,7.3981,7.5947,393050,0
2011-01-19,7.6041,7.6176,7.4789,7.5581,318797,0
2011-01-20,7.4044,7.5947,7.4044,7.5815,277255,0
2011-01-21,7.5879,7.7328,7.5879,7.7328,243572,0
2011-01-24,7.6933,7.9625,7.6933,7.9292,231150,0
2011-01-25,7.9092,7.9682,7.8765,7.9682,180450,0
2011-01-26,7.9879,8.0928,7.9682,7.9945,189094,0
2011-01-27,7.9746,7.9879,7.8897,7.948,93617,0
2011-01-28,7.9554,7.9625,7.8897,7.948,62745,0
2011-01-31,7.9531,8.0312,7.9531,8.0021,146931,0
2011-02-01,8.0012,8.0997,8.0012,8.086,140065,0
2011-02-02,8.1121,8.1512,8.1121,8.1385,89193,0
2011-02-03,8.1586,8.1914,8.0669,8.1792,187935,0
2011-02-04,8.1577,8.1577,8.0682,8.086,130581,0
2011-02-07,8.0804,8.1314,8.0804,8.086,158600,0
2011-02-08,8.0682,8.0738,8.0012,8.0533,119145,0
2011-02-09,8.0738,8.086,8.0012,8.0082,122577,0
2011-02-10,8.0004,8.0206,7.9471,7.9802,62369,0
2011-02-11,7.9157,8.0146,7.9157,7.948,125604,0
2011-02-14,7.9554,8.0012,7.9354,8.0012,101798,0
2011-02-15,8.0012,8.0347,7.9682,7.9746,105624,0
2011-02-16,7.9879,8.086,7.9879,8.086,112949,0
2011-02-18,8.1063,8.1121,8.0277,8.0277,102078,0
2011-02-22,8.0012,8.0214,7.8566,7.8958,197241,0
2011-02-23,7.8831,8.0401,7.8831,7.9554,104201,0
2011-02-24,7.981,7.9879,7.8831,7.981,107154,0
2011-02-25,7.9739,8.0997,7.9682,8.073,174229,0
2011-02-28,8.0682,8.1477,8.0468,8.0682,187194,0
2011-03-01,8.1063,8.1182,8.0004,8.0004,192082,0
2011-03-02,7.9929,8.0533,7.9795,8.0065,147071,0
2011-03-03,8.0004,8.0794,7.9929,8.013,108016,0
2011-03-04,8.0277,8.0468,7.9606,8.0136,105190,0
2011-03-07,8.0136,8.0533,8.0073,8.0533,125465,0
2011-03-08,8.0401,8.1655,8.0401,8.1456,97001,0
2011-03-09,8.1172,8.1914,8.1063,8.1723,132369,0
2011-03-10,8.1733,8.2068,8.1182,8.1252,120107,0
2011-03-11,8.0997,8.1252,8.086,8.0997,63382,0
2011-03-14,8.1314,8.1723,8.086,8.1063,89366,0
2011-03-15,8.0533,8.1723,8.0533,8.1655,77091,0
2011-03-16,8.1252,8.198,8.1121,8.1252,52146,0
2011-03-17,8.2014,8.2014,8.1014,8.1137,82008,0
2011-03-18,8.1456,8.1792,8.1172,8.1172,68626,0
2011-03-21,8.1456,8.1852,8.1252,8.1586,96899,0
2011-03-22,8.1314,8.1456,8.1063,8.1456,51412,0
2011-03-23,8.1456,8.2511,8.1385,8.1723,107318,0
2011-03-24,8.198,8.2258,8.1172,8.1314,70657,0
2011-03-25,8.1586,8.2204,8.1586,8.2135,60979,0
2011-03-28,8.198,8.2911,8.1852,8.2702,77888,0
2011-03-29,8.2581,8.3031,8.2258,8.3031,72533,0
2011-03-30,8.2702,8.284,8.198,8.2058,64448,0
2011-03-31,8.1987,8.2135,8.1351,8.1431,43934,0
2011-04-01,8.1924,8.2315,8.1456,8.1586,89669,0
2011-04-04,8.1655,8.1792,8.1252,8.1252,115571,0
2011-04-05,8.1152,8.1776,8.1152,8.1494,116054,0
2011-04-06,8.1456,8.1987,8.1314,8.1733,88460,0
2011-04-07,8.1706,8.1904,8.1441,8.1441,94572,0
2011-04-08,8.1314,8.1526,8.0267,8.0997,165492,0
2011-04-11,8.073,8.1862,8.073,8.1655,118558,0
2011-04-12,8.1494,8.1571,8.0498,8.1104,116297,0
2011-04-13,8.1314,8.1385,8.073,8.0928,58112,0
2011-04-14,8.0928,8.1252,8.0197,8.0401,73397,0
2011-04-15,8.0605,8.0928,8.0004,8.0197,95258,0
2011-04-18,8.013,8.0533,8.0004,8.0065,90451,0
2011-04-19,8.0197,8.0533,7.9862,8.0065,97120,0
2011-04-20,8.0401,8.0928,8.0337,8.0605,98847,0
2011-04-21,8.073,8.0928,8.0267,8.0401,81874,0
2011-04-25,8.0669,8.1182,8.0605,8.1063,87047,0
2011-04-26,8.0901,8.1494,8.0901,8.1298,80339,0
2011-04-27,8.1385,8.1733,8.1252,8.1526,43286,0
2011-04-28,8.1526,8.2068,8.1456,8.1586,83894,0
2011-04-29,8.2023,8.2178,8.1741,8.2103,107665,0
2011-05-02,8.2315,8.2779,8.2204,8.2651,94464,0
2011-05-03,8.2285,8.2685,8.1751,8.2408,174956,0
2011-05-04,8.2307,8.3039,8.2307,8.2511,90371,0
2011-05-05,8.2814,8.3569,8.2685,8.3082,143186,0
2011-05-06,8.3321,8.3723,8.3168,8.3441,57219,0
2011-05-09,8.3441,8.3915,8.3248,8.3664,86665,0
2011-05-10,8.3723,8.4648,8.3586,8.4648,130177,0
2011-05-11,8.4643,8.4711,8.4168,8.4643,125917,0
2011-05-12,8.497,8.5981,8.4299,8.5981,115819,0
2011-05-13,8.5533,8.6044,8.5256,8.5918,106078,0
2011-05-16,8.5784,8.5784,8.5047,8.539,103807,0
2011-05-17,8.5256,8.539,8.4908,8.497,84928,0
2011-05-18,8.497,8.539,8.472,8.4908,91171,0
2011-05-19,8.497,8.5114,8.472,8.4908,60414,0
2011-05-20,8.5041,8.5041,8.3973,8.4711,178585,0
2011-05-23,8.4235,8.5114,8.4235,8.5114,99302,0
2011-05-24,8.4908,8.5114,8.472,8.4908,77212,0
2011-05-25,8.497,8.5114,8.4843,8.4908,60519,0
2011-05-26,8.4843,8.5256,8.472,8.479,65576,0
2011-05-27,8.4643,8.5104,8.4571,8.4783,87889,0
2011-05-31,8.5057,8.5346,8.4917,8.5346,137953,0
2011-06-01,8.5256,8.573,8.5256,8.5256,144715,0
2011-06-02,8.532,8.5721,8.5246,8.5667,86375,0
2011-06-03,8.5604,8.6044,8.5533,8.6044,223127,0
2011-06-06,8.5604,8.6044,8.5604,8.5981,110793,0
2011-06-07,8.581,8.6017,8.581,8.581,82129,0
2011-06-08,8.5884,8.6017,8.581,8.5884,125131,0
2011-06-09,8.5955,8.6436,8.5955,8.5955,97936,0
2011-06-10,8.6316,8.6518,8.6107,8.6316,98954,0
2011-06-13,8.5981,8.6718,8.5981,8.6581,86883,0
2011-06-14,8.6645,8.6791,8.6518,8.6645,60822,0
2011-06-15,8.6518,8.693,8.6518,8.693,67368,0
2011-06-16,8.6591,8.6939,8.6527,8.6728,42298,0
2011-06-17,8.6791,8.7012,8.6718,8.6791,78618,0
2011-06-20,8.6791,8.693,8.6645,8.6791,51475,0
2011-06-21,8.6864,8.7012,8.6864,8.693,73221,0
2011-06-22,8.6864,8.7012,8.6791,8.7012,70856,0
2011-06-23,8.6791,8.7667,8.6791,8.7457,98375,0
2011-06-24,8.7375,8.7438,8.732,8.7438,41399,0
2011-06-27,8.7393,8.7997,8.7393,8.7997,117316,0
2011-06-28,8.8074,8.8774,8.7872,8.8413,93778,0
2011-06-29,8.8336,8.8483,8.8074,8.8269,102247,0
2011-06-30,8.8152,8.8375,8.7122,8.732,63304,0
2011-07-01,8.7775,8.7988,8.7262,8.7375,99044,0
2011-07-05,8.7375,8.8463,8.7375,8.8394,144265,0
2011-07-06,8.8926,8.9442,8.8659,8.9324,125738,0
2011-07-07,8.9334,9.0387,8.9334,8.9589,95631,0
2011-07-08,8.9003,9.0093,8.8945,9.002,79209,0
2011-07-11,8.9802,9.0236,8.9589,8.9589,52799,0
2011-07-12,8.9589,9.0648,8.9589,9.0444,56699,0
2011-07-13,9.0754,9.0754,9.0084,9.0236,57189,0
2011-07-14,9.0321,9.0567,8.9666,9.0236,67779,0
2011-07-15,9.0236,9.0236,8.8945,8.9058,88780,0
2011-07-18,8.8688,8.9131,8.8181,8.8403,81245,0
2011-07-19,8.8297,8.8659,8.8233,8.8375,42847,0
2011-07-20,8.8618,8.9523,8.8618,8.9334,87892,0
2011-07-21,8.9392,8.9952,8.9392,8.9523,75495,0
2011-07-22,8.9952,9.002,8.8463,8.9392,183817,0
2011-07-25,8.8688,8.9269,8.8463,8.9131,124667,0
2011-07-26,8.9042,8.9442,8.8803,8.8993,85211,0
2011-07-27,8.8887,8.9003,8.7184,8.7184,176114,0
2011-07-28,8.7223,8.7551,8.6034,8.7157,124956,0
2011-07-29,8.5721,8.7122,8.4863,8.6044,210636,0
2011-08-01,8.7132,8.8688,8.7056,8.7919,135698,0
2011-08-02,8.7872,8.8793,8.7793,8.8793,84108,0
2011-08-03,8.9003,8.9589,8.8463,8.9589,118235,0
2011-08-04,8.9735,8.9877,8.8659,8.8659,104385,0
2011-08-05,8.8679,8.8877,8.7697,8.7845,139538,0
2011-08-08,8.5793,8.6216,8.3634,8.3964,277812,0
2011-08-09,8.3964,8.73,8.3825,8.6965,173414,0
2011-08-10,8.7112,8.9666,8.6965,8.9589,184686,0
2011-08-11,8.9334,9.002,8.8679,8.9451,132545,0
2011-08-12,8.9209,9.0915,8.9209,9.0093,49421,0
2011-08-15,9.0159,9.0245,8.9451,8.9952,71980,0
2011-08-16,8.9666,9.0093,8.9334,9.002,56061,0
2011-08-17,8.9745,9.0321,8.9523,9.0159,76131,0
2011-08-18,8.9885,9.0321,8.9269,9.0321,92646,0
2011-08-19,8.9523,9.0159,8.9131,8.9523,78051,0
2011-08-22,8.9523,9.002,8.9209,8.9885,55725,0
2011-08-23,8.9451,9.0321,8.9451,9.0321,45373,0
2011-08-24,8.9952,9.0572,8.8945,8.9745,88892,0
2011-08-25,8.9666,8.9952,8.9269,8.9666,69715,0
2011-08-26,8.9666,8.9943,8.8233,8.8746,251631,0
2011-08-29,8.9003,8.9209,8.8877,8.905,74090,0
2011-08-30,8.905,9.0245,8.8877,9.0245,80311,0
2011-08-31,9.0292,9.1108,9.0131,9.1108,81981,0
2011-09-01,9.1251,9.1251,9.0245,9.0245,97595,0
2011-09-02,8.9467,9.0207,8.9467,8.9915,61058,0
2011-09-06,8.9639,9.0302,8.9569,8.9943,107055,0
2011-09-07,9.0226,9.0444,8.9943,8.9943,92798,0
2011-09-08,9.0226,9.0387,9,9,78540,0
2011-09-09,9.0321,9.0321,8.9877,9.0159,75348,0
2011-09-12,9.002,9.0839,9.002,9.0839,89610,0
2011-09-13,9.1516,9.2408,9.1251,9.215,89812,0
2011-09-14,9.2613,9.2613,9.1516,9.2006,56407,0
2011-09-15,9.215,9.2613,9.1098,9.1442,78916,0
2011-09-16,9.1184,9.2277,9.1098,9.1442,50161,0
2011-09-19,9.1442,9.2768,9.1442,9.2768,127606,0
2011-09-20,9.2408,9.2613,9.2209,9.2277,71253,0
2011-09-21,9.2006,9.2613,9.1516,9.1583,52897,0
2011-09-22,9.166,9.2613,9.1442,9.1882,80193,0
2011-09-23,9.1795,9.2408,9.1795,9.2074,70430,0
2011-09-26,9.2006,9.2837,9.2006,9.2691,106204,0
2011-09-27,9.2545,9.3371,9.2209,9.2837,72905,0
2011-09-28,9.3112,9.3912,9.2691,9.2837,85664,0
2011-09-29,9.3577,9.3577,9.2691,9.2917,91939,0
2011-09-30,9.3112,9.3665,9.3112,9.3665,54169,0
2011-10-03,9.441,9.516,9.4123,9.4202,74353,0
2011-10-04,9.4221,9.4615,9.2341,9.3052,178276,0
2011-10-05,9.3112,9.3853,9.2749,9.2917,93528,0
2011-10-06,9.3112,9.318,9.1472,9.1775,106655,0
2011-10-07,9.2074,9.2209,9.1309,9.1947,97171,0
2011-10-10,9.2691,9.2847,9.2074,9.2779,50714,0
2011-10-11,9.2847,9.2847,9.215,9.2408,72776,0
2011-10-12,9.2341,9.3003,9.2006,9.2545,70866,0
2011-10-13,9.2545,9.3912,9.2006,9.3912,91764,0
2011-10-14,9.4499,9.543,9.3912,9.4271,97725,0
2011-10-17,9.4499,9.543,9.3981,9.506,98511,0
2011-10-18,9.4934,9.506,9.3981,9.4221,93421,0
2011-10-19,9.3912,9.4536,9.3912,9.4499,49444,0
2011-10-20,9.4764,9.4934,9.4221,9.4536,51049,0
2011-10-21,9.4221,9.566,9.4221,9.538,94029,0
2011-10-24,9.525,9.543,9.4536,9.4934,102520,0
2011-10-25,9.506,9.511,9.3951,9.506,65867,0
2011-10-26,9.442,9.543,9.442,9.543,85745,0
2011-10-27,9.565,9.565,9.442,9.442,91467,0
2011-10-28,9.4625,9.5,9.4351,9.4695,69194,0
2011-10-31,9.4469,9.526,9.4311,9.518,105930,0
2011-11-01,9.572,9.572,9.4261,9.4261,120002,0
2011-11-02,9.4615,9.4934,9.3981,9.4221,105595,0
2011-11-03,9.4331,9.4675,9.3685,9.3912,98162,0
2011-11-04,9.437,9.4439,9.3784,9.3784,100911,0
2011-11-07,9.4351,9.4499,9.405,9.4429,170118,0
2011-11-08,9.4429,9.4546,9.4221,9.4351,101824,0
2011-11-09,9.441,9.441,9.3745,9.3912,133511,0
2011-11-10,9.4331,9.4605,9.3912,9.441,73476,0
2011-11-11,9.4854,9.545,9.4695,9.545,45518,0
2011-11-14,9.527,9.603,9.52,9.553,49399,0
2011-11-15,9.538,9.596,9.4854,9.5,56418,0
2011-11-16,9.4854,9.527,9.4546,9.512,56231,0
2011-11-17,9.4944,9.5,9.4221,9.4271,58901,0
2011-11-18,9.4133,9.507,9.4133,9.4695,97856,0
2011-11-21,9.4695,9.538,9.4499,9.538,57699,0
2011-11-22,9.553,9.617,9.532,9.581,74697,0
2011-11-23,9.553,9.623,9.553,9.623,69504,0
2011-11-25,9.572,9.63,9.572,9.603,39679,0
2011-11-28,9.631,9.678,9.588,9.631,70843,0
2011-11-29,9.631,9.631,9.596,9.623,33424,0
2011-11-30,9.618,9.625,9.518,9.589,96053,0
2011-12-01,9.617,9.623,9.559,9.623,91709,0
2011-12-02,9.622,9.699,9.566,9.566,137420,0
2011-12-05,9.63,9.714,9.595,9.658,77091,0
2011-12-06,9.67,9.714,9.621,9.621,80914,0
2011-12-07,9.648,9.675,9.626,9.661,63513,0
2011-12-08,9.655,9.69,9.555,9.635,49219,0
2011-12-09,9.638,9.728,9.61,9.728,139478,0
2011-12-12,9.722,9.825,9.692,9.817,146434,0
2011-12-13,9.789,9.853,9.771,9.796,82102,0
2011-12-14,9.825,9.832,9.778,9.81,57597,0
2011-12-15,9.803,9.817,9.728,9.743,69417,0
2011-12-16,9.734,9.824,9.734,9.769,68422,0
2011-12-19,9.763,9.89,9.763,9.839,78838,0
2011-12-20,9.803,9.825,9.737,9.763,124009,0
2011-12-21,9.763,9.796,9.763,9.763,85906,0
2011-12-22,9.778,9.803,9.752,9.784,86190,0
2011-12-23,9.794,9.794,9.755,9.777,56472,0
2011-12-27,9.778,9.803,9.778,9.796,119898,0
2011-12-28,9.789,9.803,9.771,9.803,59795,0
2011-12-29,9.778,9.803,9.778,9.803,63993,0
2011-12-30,9.828,9.835,9.772,9.785,105284,0
2012-01-03,9.824,9.83,9.749,9.782,157703,0
2012-01-04,9.769,9.941,9.755,9.933,191224,0
2012-01-05,9.911,10.204,9.896,10.087,317918,0
2012-01-06,10.087,10.197,10.058,10.12,113895,0
2012-01-09,10.154,10.212,10.128,10.134,130076,0
2012-01-10,10.19,10.19,10.115,10.162,94478,0
2012-01-11,10.188,10.197,10.126,10.14,109331,0
2012-01-12,10.18,10.239,10.159,10.201,104966,0
2012-01-13,10.212,10.347,10.204,10.304,165376,0
2012-01-17,10.3,10.308,10.198,10.229,141615,0
2012-01-18,10.22,10.247,10.17,10.17,99077,0
2012-01-19,10.147,10.319,10.142,10.296,146701,0
2012-01-20,10.29,10.296,10.212,10.296,77566,0
2012-01-23,10.304,10.354,10.281,10.34,86891,0
2012-01-24,10.332,10.354,10.247,10.332,110378,0
2012-01-25,10.296,10.389,10.281,10.304,134885,0
2012-01-26,10.332,10.53,10.332,10.408,149712,0
2012-01-27,10.45,10.543,10.413,10.525,175952,0
2012-01-30,10.536,10.681,10.536,10.635,145860,0
2012-01-31,10.65,10.723,10.635,10.65,129811,0
2012-02-01,10.746,10.841,10.525,10.564,213112,0
2012-02-02,10.572,10.687,10.564,10.687,160997,0
2012-02-03,10.722,10.755,10.606,10.65,124986,0
2012-02-06,10.665,10.699,10.55,10.643,167841,0
2012-02-07,10.604,10.704,10.591,10.704,120341,0
2012-02-08,10.687,10.813,10.619,10.813,117230,0
2012-02-09,10.778,10.789,10.634,10.665,152827,0
2012-02-10,10.65,10.705,10.585,10.599,171467,0
2012-02-13,10.673,10.691,10.557,10.627,162146,0
2012-02-14,10.65,10.65,10.55,10.613,177022,0
2012-02-15,10.585,10.62,10.55,10.55,102608,0
2012-02-16,10.536,10.585,10.294,10.294,286355,0
2012-02-17,10.245,10.443,10.113,10.421,303629,0
2012-02-21,10.458,10.564,10.366,10.396,206204,0
2012-02-22,10.543,10.543,10.36,10.36,115996,0
2012-02-23,10.373,10.481,10.324,10.413,134020,0
2012-02-24,10.394,10.522,10.394,10.514,63881,0
2012-02-27,10.55,10.65,10.515,10.65,65255,0
2012-02-28,10.657,10.688,10.613,10.688,74607,0
2012-02-29,10.712,10.785,10.703,10.785,45048,0
2012-03-01,10.797,10.868,10.778,10.848,88129,0
2012-03-02,10.879,10.879,10.808,10.844,110007,0
2012-03-05,10.848,10.848,10.642,10.681,104450,0
2012-03-06,10.673,10.731,10.571,10.723,175780,0
2012-03-07,10.731,10.838,10.706,10.815,89362,0
2012-03-08,10.815,10.857,10.78,10.815,127163,0
2012-03-09,10.813,10.876,10.785,10.835,78470,0
2012-03-12,10.848,10.876,10.813,10.855,98527,0
2012-03-13,10.848,10.861,10.691,10.741,131176,0
2012-03-14,10.754,10.754,10.514,10.534,155550,0
2012-03-15,10.522,10.522,10.222,10.243,407089,0
2012-03-16,10.198,10.198,9.872,10.021,596056,0
2012-03-19,9.951,10.171,9.886,10.087,237545,0
2012-03-20,10.08,10.257,10.08,10.198,158282,0
2012-03-21,10.257,10.308,10.198,10.257,193447,0
2012-03-22,10.257,10.308,10.206,10.206,172913,0
2012-03-23,10.212,10.227,10.154,10.161,165997,0
2012-03-26,10.193,10.198,10.013,10.073,160175,0
2012-03-27,10.044,10.177,9.969,10.163,141598,0
2012-03-28,10.135,10.249,10.135,10.229,101507,0
2012-03-29,10.235,10.243,10.193,10.198,71175,0
2012-03-30,10.197,10.329,10.197,10.329,81569,0
2012-04-02,10.328,10.385,10.243,10.266,137921,0
2012-04-03,10.264,10.299,10.212,10.272,77122,0
2012-04-04,10.261,10.31,10.252,10.296,71087,0
2012-04-05,10.275,10.347,10.275,10.347,54484,0
2012-04-09,10.335,10.447,10.335,10.435,114524,0
2012-04-10,10.406,10.479,10.406,10.411,63960,0
2012-04-11,10.441,10.485,10.406,10.464,78346,0
2012-04-12,10.456,10.479,10.393,10.419,45580,0
2012-04-13,10.447,10.494,10.411,10.494,52618,0
2012-04-16,10.485,10.529,10.464,10.503,61418,0
2012-04-17,10.477,10.501,10.404,10.471,110500,0
2012-04-18,10.494,10.503,10.447,10.494,67274,0
2012-04-19,10.472,10.529,10.464,10.494,73922,0
2012-04-20,10.484,10.533,10.471,10.533,61651,0
2012-04-23,10.571,10.571,10.494,10.548,73834,0
2012-04-24,10.535,10.571,10.523,10.571,80102,0
2012-04-25,10.535,10.571,10.514,10.535,90298,0
2012-04-26,10.535,10.578,10.535,10.571,72022,0
2012-04-27,10.547,10.598,10.547,10.576,79019,0
2012-04-30,10.602,10.703,10.574,10.624,62973,0
2012-05-01,10.681,10.78,10.656,10.731,115197,0
2012-05-02,10.673,10.692,10.651,10.688,93437,0
2012-05-03,10.699,10.699,10.619,10.691,77649,0
2012-05-04,10.699,10.699,10.635,10.688,50604,0
2012-05-07,10.699,10.705,10.65,10.681,83876,0
2012-05-08,10.731,10.83,10.688,10.756,110763,0
2012-05-09,10.799,10.808,10.764,10.786,97206,0
2012-05-10,10.822,10.849,10.755,10.778,79138,0
2012-05-11,10.88,10.88,10.749,10.799,88416,0
2012-05-14,10.83,10.83,10.731,10.749,72829,0
2012-05-15,10.749,10.799,10.749,10.792,43943,0
2012-05-16,10.83,10.838,10.78,10.83,90047,0
2012-05-17,10.85,10.85,10.786,10.844,73671,0
2012-05-18,10.83,10.857,10.786,10.83,113474,0
2012-05-21,10.857,10.857,10.824,10.844,56049,0
2012-05-22,10.857,10.889,10.764,10.824,136460,0
2012-05-23,10.871,10.871,10.764,10.824,98096,0
2012-05-24,10.816,10.857,10.786,10.857,61542,0
2012-05-25,10.896,10.896,10.816,10.863,62773,0
2012-05-29,10.9,10.974,10.857,10.908,112851,0
2012-05-30,10.871,10.951,10.844,10.9,102326,0
2012-05-31,10.879,10.95,10.822,10.822,148488,0
2012-06-01,10.916,10.922,10.822,10.879,131391,0
2012-06-04,10.88,10.944,10.78,10.931,176917,0
2012-06-05,10.919,10.947,10.866,10.904,66843,0
2012-06-06,10.904,11.006,10.875,11.006,117384,0
2012-06-07,11.022,11.038,10.883,10.94,146624,0
2012-06-08,10.9,11.032,10.9,11.009,105416,0
2012-06-11,11.045,11.059,11,11.032,67938,0
2012-06-12,11.045,11.074,11.025,11.059,102599,0
2012-06-13,11.082,11.17,11.066,11.161,163585,0
2012-06-14,11.126,11.14,11.016,11.025,138395,0
2012-06-15,11.016,11.04,10.797,10.908,166180,0
2012-06-18,10.959,11.066,10.944,11.059,129460,0
2012-06-19,11.11,11.147,11.059,11.147,76677,0
2012-06-20,11.153,11.191,11.118,11.153,94959,0
2012-06-21,11.183,11.191,11.147,11.147,87276,0
2012-06-22,11.196,11.24,11.159,11.203,130331,0
2012-06-25,11.247,11.255,11.191,11.234,76509,0
2012-06-26,11.242,11.247,11.198,11.234,158728,0
2012-06-27,11.255,11.33,11.242,11.261,96010,0
2012-06-28,11.27,11.298,11.242,11.284,99169,0
2012-06-29,11.363,11.38,11.261,11.38,148920,0
2012-07-02,11.4,11.522,11.4,11.522,124595,0
2012-07-03,11.522,11.588,11.481,11.588,104219,0
2012-07-05,11.588,11.588,11.516,11.574,73809,0
2012-07-06,11.544,11.574,11.487,11.567,91146,0
2012-07-09,11.567,11.588,11.552,11.588,78980,0
2012-07-10,11.588,11.664,11.58,11.664,79258,0
2012-07-11,11.72,11.72,11.544,11.603,99501,0
2012-07-12,11.642,11.642,11.48,11.529,76255,0
2012-07-13,11.617,11.642,11.544,11.642,56487,0
2012-07-16,11.648,11.689,11.559,11.611,69924,0
2012-07-17,11.74,11.74,11.595,11.595,62584,0
2012-07-18,11.633,11.633,11.552,11.574,72643,0
2012-07-19,11.617,11.664,11.574,11.664,78061,0
2012-07-20,11.655,11.697,11.588,11.611,127696,0
2012-07-23,11.603,11.684,11.588,11.648,98974,0
2012-07-24,11.648,11.705,11.625,11.633,69749,0
2012-07-25,11.676,11.676,11.603,11.655,108945,0
2012-07-26,11.664,11.72,11.603,11.648,65718,0
2012-07-27,11.669,11.697,11.574,11.588,91291,0
2012-07-30,11.603,11.676,11.603,11.625,67706,0
2012-07-31,11.664,11.72,11.603,11.689,134082,0
2012-08-01,11.748,11.748,11.625,11.689,145060,0
2012-08-02,11.697,11.697,11.559,11.559,89086,0
2012-08-03,11.625,11.648,11.544,11.588,108848,0
2012-08-06,11.617,11.669,11.611,11.611,82984,0
2012-08-07,11.664,11.664,11.509,11.509,114562,0
2012-08-08,11.465,11.529,11.428,11.428,95632,0
2012-08-09,11.457,11.457,11.268,11.29,175409,0
2012-08-10,11.303,11.386,11.283,11.328,127418,0
2012-08-13,11.395,11.4,11.253,11.268,170800,0
2012-08-14,11.209,11.4,11.209,11.303,293456,0
2012-08-15,11.334,11.395,11.334,11.341,50657,0
2012-08-16,11.4,11.45,11.362,11.369,85369,0
2012-08-17,11.386,11.496,11.362,11.488,79912,0
2012-08-20,11.443,11.488,11.422,11.443,67979,0
2012-08-21,11.481,11.481,11.209,11.244,195196,0
2012-08-22,11.244,11.244,10.983,11.151,431405,0
2012-08-23,11.174,11.26,11.063,11.107,171685,0
2012-08-24,11.095,11.195,11.063,11.13,136542,0
2012-08-27,11.18,11.244,11.143,11.226,123233,0
2012-08-28,11.244,11.303,11.226,11.303,63161,0
2012-08-29,11.244,11.354,11.244,11.354,90716,0
2012-08-30,11.328,11.362,11.268,11.362,79880,0
2012-08-31,11.348,11.407,11.321,11.407,34742,0
2012-09-04,11.436,11.443,11.341,11.348,114196,0
2012-09-05,11.369,11.407,11.341,11.348,145818,0
2012-09-06,11.334,11.4,11.321,11.348,127185,0
2012-09-07,11.328,11.379,11.328,11.379,43321,0
2012-09-10,11.369,11.4,11.354,11.395,88906,0
2012-09-11,11.407,11.443,11.369,11.429,74218,0
2012-09-12,11.475,11.54,11.429,11.54,86913,0
2012-09-13,11.51,11.612,11.496,11.612,89213,0
2012-09-14,11.644,11.692,11.621,11.672,85496,0
2012-09-17,11.686,11.708,11.644,11.692,184775,0
2012-09-18,11.686,11.708,11.672,11.701,101716,0
2012-09-19,11.701,11.729,11.692,11.729,109260,0
2012-09-20,11.722,11.783,11.672,11.758,154612,0
2012-09-21,11.783,11.783,11.736,11.783,140651,0
2012-09-24,11.806,11.856,11.758,11.834,113879,0
2012-09-25,11.864,11.967,11.821,11.967,203694,0
2012-09-26,11.997,12.12,11.959,12.062,126601,0
2012-09-27,12.098,12.098,11.973,12.04,107968,0
2012-09-28,12.098,12.134,12.04,12.134,79915,0
2012-10-01,12.149,12.202,12.026,12.062,118170,0
2012-10-02,12.12,12.12,11.92,11.967,129669,0
2012-10-03,12.005,12.034,11.88,11.92,118977,0
2012-10-04,11.935,11.935,11.806,11.856,85185,0
2012-10-05,11.841,11.929,11.829,11.906,115407,0
2012-10-08,11.929,11.95,11.848,11.913,74501,0
2012-10-09,11.88,11.898,11.841,11.856,166426,0
2012-10-10,11.864,11.92,11.775,11.92,142145,0
2012-10-11,11.885,11.95,11.864,11.913,78729,0
2012-10-12,11.96,12.026,11.88,11.942,84937,0
2012-10-15,11.981,11.997,11.856,11.89,79531,0
2012-10-16,11.864,11.92,11.841,11.913,118864,0
2012-10-17,11.913,11.967,11.898,11.95,72461,0
2012-10-18,11.973,12.005,11.906,11.96,62003,0
2012-10-19,11.981,12.005,11.898,11.981,77311,0
2012-10-22,12.005,12.005,11.929,11.967,65634,0
2012-10-23,11.997,11.997,11.864,11.898,109547,0
2012-10-24,11.96,12.135,11.906,12.135,188753,0
2012-10-25,12.165,12.165,12.063,12.128,84143,0
2012-10-26,12.196,12.334,12.078,12.107,143498,0
2012-10-31,12.084,12.327,12.07,12.078,138428,0
2012-11-01,12.151,12.188,12.091,12.158,115294,0
2012-11-02,12.165,12.165,11.89,11.929,140806,0
2012-11-05,11.973,11.973,11.735,11.774,118309,0
2012-11-06,11.605,11.92,11.605,11.834,122909,0
2012-11-07,11.88,11.997,11.722,11.95,127724,0
2012-11-08,11.935,12.099,11.935,12.078,107454,0
2012-11-09,12.012,12.121,11.89,11.95,226626,0
2012-11-12,11.997,12.035,11.96,11.99,75991,0
2012-11-13,12.005,12.005,11.797,11.841,174871,0
2012-11-14,11.742,11.841,11.742,11.781,218589,0
2012-11-15,11.734,11.742,11.478,11.611,222141,0
2012-11-16,11.611,11.834,11.588,11.797,61521,0
2012-11-19,11.781,12.042,11.781,12.012,151194,0
2012-11-20,12.054,12.063,11.929,12.063,65970,0
2012-11-21,12.026,12.063,11.99,11.998,139915,0
2012-11-23,12.005,12.135,11.99,12.129,49791,0
2012-11-26,12.092,12.092,11.929,12.005,88507,0
2012-11-27,11.973,12.166,11.973,12.166,116083,0
2012-11-28,12.174,12.257,12.152,12.257,145893,0
2012-11-29,12.22,12.287,12.22,12.25,123200,0
2012-11-30,12.294,12.374,12.234,12.374,107568,0
2012-12-03,12.368,12.471,12.3,12.374,228617,0
2012-12-04,12.382,12.412,12.264,12.334,117865,0
2012-12-05,12.334,12.458,12.329,12.421,123616,0
2012-12-06,12.43,12.443,12.315,12.321,146914,0
2012-12-07,12.315,12.315,12.152,12.152,96918,0
2012-12-10,12.181,12.271,12.047,12.113,133997,0
2012-12-11,12.22,12.294,12.107,12.198,109619,0
2012-12-12,12.054,12.242,12.036,12.042,142692,0
2012-12-13,12.07,12.092,11.973,12.042,94780,0
2012-12-14,12.036,12.036,11.898,11.96,169138,0
2012-12-17,12.054,12.054,11.625,11.705,268737,0
2012-12-18,11.642,11.75,11.526,11.648,158266,0
2012-12-19,11.648,11.855,11.55,11.588,315232,0
2012-12-20,11.642,11.684,11.557,11.579,209815,0
2012-12-21,11.588,11.684,11.513,11.684,251921,0
2012-12-24,11.684,11.684,11.594,11.603,74595,0
2012-12-26,11.579,11.656,11.566,11.611,99080,0
2012-12-27,11.594,11.603,11.297,11.322,222461,0
2012-12-28,11.381,11.526,11.35,11.445,188846,0
2012-12-31,11.445,11.526,11.35,11.526,205284,0
2013-01-02,11.594,11.885,11.594,11.879,114858,0
2013-01-03,11.935,12.054,11.848,11.981,81303,0
2013-01-04,12.012,12.1,11.99,12.026,119080,0
2013-01-07,12.026,12.113,11.998,12.054,130308,0
2013-01-08,12.063,12.122,12.036,12.1,69908,0
2013-01-09,12.135,12.227,12.1,12.227,68132,0
2013-01-10,12.279,12.279,12.107,12.198,81971,0
2013-01-11,12.212,12.221,12.084,12.084,63687,0
2013-01-14,12.1,12.159,11.989,11.996,83825,0
2013-01-15,12.063,12.174,11.878,11.934,146279,0
2013-01-16,11.973,11.973,11.755,11.958,94486,0
2013-01-17,12.026,12.041,11.934,12.041,70489,0
2013-01-18,12.047,12.047,11.934,12.019,112113,0
2013-01-22,11.996,12.035,11.949,11.981,130673,0
2013-01-23,11.973,12.019,11.904,11.973,179520,0
2013-01-24,11.996,12.005,11.889,11.927,154770,0
2013-01-25,11.966,11.989,11.889,11.934,106012,0
2013-01-28,11.949,11.949,11.795,11.853,170092,0
2013-01-29,11.787,11.934,11.726,11.755,170148,0
2013-01-30,11.711,11.918,11.704,11.878,139601,0
2013-01-31,11.826,11.884,11.748,11.812,141109,0
2013-02-01,11.787,11.869,11.726,11.755,120460,0
2013-02-04,11.802,11.802,11.748,11.802,94005,0
2013-02-05,11.761,11.853,11.761,11.846,89486,0
2013-02-06,11.861,11.927,11.846,11.927,78402,0
2013-02-07,11.949,11.949,11.878,11.884,93320,0
2013-02-08,11.934,11.966,11.878,11.896,79158,0
2013-02-11,11.941,11.949,11.904,11.949,66369,0
2013-02-12,11.949,12.005,11.904,11.912,85953,0
2013-02-13,12.047,12.054,11.889,11.912,89968,0
2013-02-14,11.912,11.967,11.755,11.889,127393,0
2013-02-15,11.889,11.896,11.719,11.786,130190,0
2013-02-19,11.818,11.853,11.755,11.853,148118,0
2013-02-20,11.869,11.884,11.747,11.811,86123,0
2013-02-21,11.839,11.928,11.839,11.889,69236,0
2013-02-22,11.941,11.941,11.755,11.846,76986,0
2013-02-25,11.826,11.861,11.778,11.811,76593,0
2013-02-26,11.811,11.839,11.703,11.818,85080,0
2013-02-27,11.839,11.896,11.747,11.853,78263,0
2013-02-28,11.853,11.896,11.811,11.869,89573,0
2013-03-01,11.941,12.005,11.846,11.896,100141,0
2013-03-04,11.912,11.941,11.861,11.941,68379,0
2013-03-05,11.928,11.99,11.896,11.99,77596,0
2013-03-06,12.005,12.042,11.912,12.042,92796,0
2013-03-07,12.064,12.064,11.853,11.912,79277,0
2013-03-08,11.949,12.035,11.877,12.035,113473,0
2013-03-11,12.064,12.064,11.818,11.826,116273,0
2013-03-12,11.786,11.869,11.652,11.703,201703,0
2013-03-13,11.682,11.719,11.589,11.62,165903,0
2013-03-14,11.652,11.652,11.37,11.388,232959,0
2013-03-15,11.302,11.334,11.169,11.229,292828,0
2013-03-18,11.265,11.537,11.199,11.521,164852,0
2013-03-19,11.597,11.612,11.454,11.544,220047,0
2013-03-20,11.575,11.652,11.544,11.637,63930,0
2013-03-21,11.575,11.66,11.521,11.589,114387,0
2013-03-22,11.637,11.637,11.521,11.567,85827,0
2013-03-25,11.521,11.552,11.425,11.461,150030,0
2013-03-26,11.479,11.479,11.362,11.425,161739,0
2013-03-27,11.409,11.486,11.409,11.461,143047,0
2013-03-28,11.5,11.521,11.409,11.409,258202,0
2013-04-01,11.425,11.493,11.395,11.395,175910,0
2013-04-02,11.431,11.438,11.355,11.388,203849,0
2013-04-03,11.362,11.38,11.222,11.302,424320,0
2013-04-04,11.328,11.348,11.273,11.32,133715,0
2013-04-05,11.38,11.454,11.38,11.425,146924,0
2013-04-08,11.431,11.454,11.416,11.446,99097,0
2013-04-09,11.454,11.5,11.425,11.486,139597,0
2013-04-10,11.486,11.521,11.438,11.479,134178,0
2013-04-11,11.5,11.5,11.47,11.47,61942,0
2013-04-12,11.479,11.552,11.461,11.537,115029,0
2013-04-15,11.545,11.552,11.486,11.521,80109,0
2013-04-16,11.521,11.537,11.493,11.5,111674,0
2013-04-17,11.5,11.568,11.5,11.5,69384,0
2013-04-18,11.537,11.56,11.493,11.521,53963,0
2013-04-19,11.529,11.59,11.529,11.552,73524,0
2013-04-22,11.56,11.59,11.552,11.575,69422,0
2013-04-23,11.575,11.674,11.575,11.661,173977,0
2013-04-24,11.667,11.667,11.575,11.621,75178,0
2013-04-25,11.575,11.674,11.575,11.638,142177,0
2013-04-26,11.607,11.674,11.582,11.661,75813,0
2013-04-29,11.645,11.695,11.645,11.653,77913,0
2013-04-30,11.741,11.749,11.612,11.674,211705,0
2013-05-01,11.712,11.733,11.612,11.661,181749,0
2013-05-02,11.638,11.763,11.638,11.727,107077,0
2013-05-03,11.688,11.712,11.653,11.688,67924,0
2013-05-06,11.712,11.727,11.674,11.719,65233,0
2013-05-07,11.719,11.797,11.688,11.797,132712,0
2013-05-08,11.805,11.805,11.727,11.749,97945,0
2013-05-09,11.789,11.814,11.688,11.705,138161,0
2013-05-10,11.756,11.789,11.712,11.78,145300,0
2013-05-13,11.781,11.781,11.612,11.673,137126,0
2013-05-14,11.683,11.704,11.62,11.704,118456,0
2013-05-15,11.712,11.712,11.575,11.637,105838,0
2013-05-16,11.667,11.704,11.637,11.652,57075,0
2013-05-17,11.661,11.687,11.597,11.652,91169,0
2013-05-20,11.673,11.797,11.661,11.772,114131,0
2013-05-21,11.712,11.719,11.661,11.683,85633,0
2013-05-22,11.719,11.733,11.652,11.667,78141,0
2013-05-23,11.62,11.712,11.612,11.712,112474,0
2013-05-24,11.704,11.704,11.661,11.683,62613,0
2013-05-28,11.704,11.719,11.559,11.606,105236,0
2013-05-29,11.552,11.589,11.377,11.394,238533,0
2013-05-30,11.422,11.437,11.24,11.261,172800,0
2013-05-31,11.24,11.292,10.995,11.066,214295,0
2013-06-03,11.063,11.07,10.736,10.789,371274,0
2013-06-04,10.731,10.821,10.605,10.804,400889,0
2013-06-05,10.829,10.989,10.821,10.989,167259,0
2013-06-06,10.981,11.095,10.949,11.08,131672,0
2013-06-07,11.055,11.117,10.973,11.055,88544,0
2013-06-10,11.027,11.027,10.821,10.857,121739,0
2013-06-11,10.723,10.775,10.599,10.723,220018,0
2013-06-12,10.609,10.656,10.342,10.342,372491,0
2013-06-13,10.365,10.527,10.235,10.52,303218,0
2013-06-14,10.527,10.746,10.489,10.733,230876,0
2013-06-17,10.733,10.827,10.649,10.739,228553,0
2013-06-18,10.727,10.739,10.572,10.609,188448,0
2013-06-19,10.547,10.572,10.465,10.498,196690,0
2013-06-20,10.351,10.372,10.267,10.326,310483,0
2013-06-21,10.267,10.342,10.18,10.227,197651,0
2013-06-24,10.157,10.157,9.891,10.011,313387,0
2013-06-25,10.045,10.076,9.891,10.068,219319,0
2013-06-26,10.134,10.498,10.076,10.457,242772,0
2013-06-27,10.511,10.709,10.498,10.601,263338,0
2013-06-28,10.587,10.649,10.498,10.624,130861,0
2013-07-01,10.594,10.701,10.594,10.624,103217,0
2013-07-02,10.624,10.649,10.505,10.505,159190,0
2013-07-03,10.465,10.465,10.288,10.326,109005,0
2013-07-05,10.211,10.267,10.076,10.227,188284,0
2013-07-08,10.18,10.304,10.082,10.157,207598,0
2013-07-09,10.143,10.172,10.06,10.113,156867,0
2013-07-10,10.076,10.149,9.994,10.098,135942,0
2013-07-11,10.208,10.247,10.14,10.184,119285,0
2013-07-12,10.208,10.278,10.125,10.154,114884,0
2013-07-15,10.145,10.145,10.024,10.063,108626,0
2013-07-16,9.917,10.079,9.903,10.024,139220,0
2013-07-17,10.024,10.094,9.997,10.063,152173,0
2013-07-18,10.072,10.103,10.024,10.04,118200,0
2013-07-19,10.032,10.04,9.911,9.934,132254,0
2013-07-22,9.949,9.949,9.7,9.771,199859,0
2013-07-23,9.785,9.861,9.692,9.785,163249,0
2013-07-24,9.806,9.806,9.692,9.732,166674,0
2013-07-25,9.683,9.7,9.537,9.692,244998,0
2013-07-26,9.616,9.771,9.585,9.732,195330,0
2013-07-29,9.732,9.83,9.724,9.792,110430,0
2013-07-30,9.709,9.845,9.683,9.838,212950,0
2013-07-31,9.798,9.861,9.709,9.845,192439,0
2013-08-01,9.806,9.853,9.692,9.709,105271,0
2013-08-02,9.724,9.785,9.692,9.762,86397,0
2013-08-05,9.762,9.762,9.631,9.639,127071,0
2013-08-06,9.585,9.601,9.53,9.568,158811,0
2013-08-07,9.503,9.544,9.4864,9.509,239644,0
2013-08-08,9.509,9.568,9.4774,9.53,229550,0
2013-08-09,9.503,9.53,9.4685,9.509,99010,0
2013-08-12,9.509,9.592,9.503,9.553,162294,0
2013-08-13,9.534,9.605,9.506,9.534,196688,0
2013-08-14,9.506,9.588,9.4715,9.588,232326,0
2013-08-15,9.534,9.557,9.4635,9.527,211959,0
2013-08-16,9.506,9.512,9.4261,9.4904,311738,0
2013-08-19,9.4904,9.4983,9.4182,9.442,217241,0
2013-08-20,9.401,9.636,9.401,9.636,269270,0
2013-08-21,9.597,9.768,9.557,9.696,342317,0
2013-08-22,9.665,9.868,9.613,9.868,187183,0
2013-08-23,9.901,9.966,9.776,9.954,191399,0
2013-08-26,9.924,9.954,9.843,9.884,133193,0
2013-08-27,9.851,9.942,9.782,9.828,162566,0
2013-08-28,9.851,9.859,9.713,9.721,152952,0
2013-08-29,9.665,9.721,9.597,9.681,190329,0
2013-08-30,9.636,9.652,9.605,9.619,98494,0
2013-09-03,9.641,9.67,9.569,9.593,155811,0
2013-09-04,9.624,9.624,9.4954,9.61,220904,0
2013-09-05,9.569,9.578,9.515,9.515,84928,0
2013-09-06,9.53,9.603,9.4954,9.578,102510,0
2013-09-09,9.541,9.613,9.534,9.581,112467,0
2013-09-10,9.586,9.586,9.515,9.561,124042,0
2013-09-11,9.534,9.534,9.4904,9.4904,139308,0
2013-09-12,9.509,9.569,9.503,9.515,164302,0
2013-09-13,9.515,9.603,9.509,9.569,142173,0
2013-09-16,9.618,9.648,9.537,9.554,264860,0
2013-09-17,9.569,9.873,9.569,9.835,286659,0
2013-09-18,9.801,10.14,9.752,10.131,263352,0
2013-09-19,10.14,10.14,10.071,10.102,192557,0
2013-09-20,10.071,10.145,10.022,10.14,224620,0
2013-09-23,10.171,10.233,10.145,10.217,208531,0
2013-09-24,10.194,10.311,10.124,10.303,145296,0
2013-09-25,10.303,10.343,10.256,10.335,90289,0
2013-09-26,10.326,10.335,10.241,10.249,130461,0
2013-09-27,10.233,10.249,10.162,10.184,112700,0
2013-09-30,10.171,10.184,10.118,10.118,93026,0
2013-10-01,10.162,10.194,10.111,10.145,91016,0
2013-10-02,10.14,10.233,10.071,10.194,90404,0
2013-10-03,10.14,10.162,10.086,10.118,110191,0
2013-10-04,10.102,10.14,10.078,10.124,107641,0
2013-10-07,10.078,10.111,9.948,10.004,189793,0
2013-10-08,10.004,10.004,9.941,9.966,108491,0
2013-10-09,9.972,10.013,9.922,10.013,81697,0
2013-10-10,9.961,10.022,9.931,9.988,119851,0
2013-10-11,9.985,10,9.95,9.992,85240,0
2013-10-14,10.018,10.018,9.944,9.957,64807,0
2013-10-15,9.918,9.976,9.885,9.911,121330,0
2013-10-16,9.895,9.976,9.885,9.963,109720,0
2013-10-17,9.95,10.23,9.95,10.224,261934,0
2013-10-18,10.239,10.317,10.182,10.246,215249,0
2013-10-21,10.263,10.263,10.173,10.215,80303,0
2013-10-22,10.246,10.272,10.206,10.272,215615,0
2013-10-23,10.272,10.309,10.246,10.278,156025,0
2013-10-24,10.284,10.317,10.239,10.254,99469,0
2013-10-25,10.294,10.333,10.263,10.284,68106,0
2013-10-28,10.284,10.403,10.284,10.403,112067,0
2013-10-29,10.416,10.426,10.371,10.426,66955,0
2013-10-30,10.403,10.435,10.364,10.435,121025,0
2013-10-31,10.435,10.523,10.364,10.403,213241,0
2013-11-01,10.458,10.458,10.263,10.278,95131,0
2013-11-04,10.349,10.388,10.278,10.357,148917,0
2013-11-05,10.357,10.408,10.309,10.408,92441,0
2013-11-06,10.364,10.442,10.23,10.254,262235,0
2013-11-07,10.239,10.239,10.129,10.168,190151,0
2013-11-08,10.12,10.12,9.957,10.034,259887,0
2013-11-11,10.009,10.009,9.918,9.927,133670,0
2013-11-12,9.957,9.957,9.783,9.852,209837,0
2013-11-13,9.816,9.834,9.763,9.787,119289,0
2013-11-14,9.733,9.85,9.733,9.793,206344,0
2013-11-15,9.757,9.941,9.757,9.916,257647,0
2013-11-18,9.882,9.996,9.865,9.89,246846,0
2013-11-19,9.856,9.873,9.787,9.825,193921,0
2013-11-20,9.8,9.841,9.733,9.741,187783,0
2013-11-21,9.733,9.787,9.676,9.716,209262,0
2013-11-22,9.692,9.7,9.62,9.62,210327,0
2013-11-25,9.629,9.629,9.534,9.573,371519,0
2013-11-26,9.557,9.589,9.534,9.565,223721,0
2013-11-27,9.534,9.573,9.527,9.557,159808,0
2013-11-29,9.607,9.607,9.565,9.589,42131,0
2013-12-02,9.629,9.638,9.534,9.581,164508,0
2013-12-03,9.565,9.598,9.527,9.598,189320,0
2013-12-04,9.573,9.581,9.534,9.557,154733,0
2013-12-05,9.534,9.557,9.4705,9.4894,326174,0
2013-12-06,9.527,9.548,9.4705,9.534,182527,0
2013-12-09,9.505,9.527,9.4705,9.4794,249611,0
2013-12-10,9.512,9.534,9.4794,9.534,177482,0
2013-12-11,9.537,9.587,9.4944,9.53,231437,0
2013-12-12,9.508,9.562,9.502,9.537,263715,0
2013-12-13,9.515,9.569,9.4944,9.569,319558,0
2013-12-16,9.569,9.625,9.53,9.611,365891,0
2013-12-17,9.578,9.847,9.578,9.799,469812,0
2013-12-18,9.785,9.972,9.785,9.966,569582,0
2013-12-19,9.94,10.081,9.93,10.064,348800,0
2013-12-20,10.032,10.23,9.995,10.149,578133,0
2013-12-23,10.149,10.317,10.149,10.317,433004,0
2013-12-24,10.333,10.333,10.157,10.166,199168,0
2013-12-26,10.166,10.245,10.157,10.197,229129,0
2013-12-27,10.172,10.197,10.055,10.133,190513,0
2013-12-30,10.095,10.189,10.088,10.113,330160,0
2013-12-31,10.113,10.127,10.023,10.088,255327,0
2014-01-02,10.104,10.149,10.055,10.133,150576,0
2014-01-03,10.127,10.277,10.127,10.245,132452,0
2014-01-06,10.284,10.35,10.205,10.294,183255,0
2014-01-07,10.364,10.405,10.317,10.398,210163,0
2014-01-08,10.398,10.405,10.294,10.317,185452,0
2014-01-09,10.302,10.35,10.302,10.333,86848,0
2014-01-10,10.364,10.435,10.364,10.379,160081,0
2014-01-13,10.456,10.506,10.414,10.5,167929,0
2014-01-14,10.44,10.49,10.407,10.432,95772,0
2014-01-15,10.432,10.456,10.414,10.447,72644,0
2014-01-16,10.473,10.5,10.44,10.447,130956,0
2014-01-17,10.473,10.632,10.465,10.552,163720,0
2014-01-21,10.607,10.607,10.512,10.536,89233,0
2014-01-22,10.536,10.568,10.506,10.529,138312,0
2014-01-23,10.543,10.649,10.543,10.623,140356,0
2014-01-24,10.615,10.649,10.522,10.529,167320,0
2014-01-27,10.543,10.583,10.424,10.424,156410,0
2014-01-28,10.44,10.536,10.432,10.529,106464,0
2014-01-29,10.536,10.536,10.473,10.473,75426,0
2014-01-30,10.473,10.5,10.456,10.465,55338,0
2014-01-31,10.465,10.599,10.465,10.583,128632,0
2014-02-03,10.607,10.649,10.583,10.615,106777,0
2014-02-04,10.623,10.641,10.512,10.512,100622,0
2014-02-05,10.506,10.522,10.424,10.447,107438,0
2014-02-06,10.482,10.482,10.414,10.447,117025,0
2014-02-07,10.473,10.536,10.456,10.506,119573,0
2014-02-10,10.552,10.56,10.506,10.522,143920,0
2014-02-11,10.552,10.568,10.522,10.522,78239,0
2014-02-12,10.547,10.564,10.485,10.526,74567,0
2014-02-13,10.54,10.646,10.509,10.628,119052,0
2014-02-14,10.597,10.628,10.564,10.589,109527,0
2014-02-18,10.589,10.603,10.54,10.547,88672,0
2014-02-19,10.557,10.597,10.531,10.547,128440,0
2014-02-20,10.557,10.572,10.54,10.564,52575,0
2014-02-21,10.564,10.603,10.557,10.572,107020,0
2014-02-24,10.581,10.637,10.572,10.613,127520,0
2014-02-25,10.603,10.613,10.564,10.613,146615,0
2014-02-26,10.628,10.628,10.564,10.597,111179,0
2014-02-27,10.62,10.62,10.581,10.581,93789,0
2014-02-28,10.589,10.612,10.526,10.572,155173,0
2014-03-03,10.613,10.637,10.572,10.62,104742,0
2014-03-04,10.646,10.671,10.62,10.646,89312,0
2014-03-05,10.688,10.708,10.653,10.701,117790,0
2014-03-06,10.688,10.688,10.581,10.612,98138,0
2014-03-07,10.564,10.564,10.46,10.517,120971,0
2014-03-10,10.484,10.597,10.476,10.547,73150,0
2014-03-11,10.54,10.589,10.54,10.572,51102,0
2014-03-12,10.599,10.704,10.576,10.667,69388,0
2014-03-13,10.65,10.697,10.65,10.697,56171,0
2014-03-14,10.69,10.704,10.667,10.69,40671,0
2014-03-17,10.714,10.731,10.658,10.704,63871,0
2014-03-18,10.704,10.704,10.658,10.667,44536,0
2014-03-19,10.704,10.704,10.568,10.584,67830,0
2014-03-20,10.593,10.593,10.529,10.529,86357,0
2014-03-21,10.568,10.608,10.543,10.56,78706,0
2014-03-24,10.568,10.616,10.552,10.616,70193,0
2014-03-25,10.608,10.676,10.568,10.658,111917,0
2014-03-26,10.642,10.697,10.642,10.697,64849,0
2014-03-27,10.697,10.78,10.676,10.731,84437,0
2014-03-28,10.724,10.77,10.724,10.762,96098,0
2014-03-31,10.77,10.77,10.731,10.762,92100,0
2014-04-01,10.77,10.77,10.714,10.753,129961,0
2014-04-02,10.737,10.737,10.684,10.684,105759,0
2014-04-03,10.724,10.77,10.704,10.753,62676,0
2014-04-04,10.828,10.828,10.744,10.762,85106,0
2014-04-07,10.828,10.828,10.737,10.744,76566,0
2014-04-08,10.737,10.77,10.737,10.753,80658,0
2014-04-09,10.787,10.787,10.731,10.731,75972,0
2014-04-10,10.77,10.794,10.737,10.737,71717,0
2014-04-11,10.742,10.798,10.742,10.784,99234,0
2014-04-14,10.784,10.798,10.749,10.784,106482,0
2014-04-15,10.784,10.808,10.766,10.775,103055,0
2014-04-16,10.808,10.817,10.789,10.808,94735,0
2014-04-17,10.841,10.841,10.758,10.808,163961,0
2014-04-21,10.834,10.863,10.808,10.856,66923,0
2014-04-22,10.881,10.904,10.848,10.898,86716,0
2014-04-23,10.913,10.987,10.881,10.987,112526,0
2014-04-24,10.994,11.05,10.971,11.028,129565,0
2014-04-25,11.05,11.084,11.044,11.084,89283,0
2014-04-28,11.108,11.117,11.028,11.05,144071,0
2014-04-29,11.037,11.037,10.987,10.994,153220,0
2014-04-30,11.044,11.05,10.987,11.028,139646,0
2014-05-01,11.05,11.125,11.028,11.044,314233,0
2014-05-02,11.05,11.066,10.98,11.011,170260,0
2014-05-05,11.001,11.058,11.001,11.037,156579,0
2014-05-06,11.019,11.075,11.019,11.044,123200,0
2014-05-07,11.05,11.099,11.044,11.099,130988,0
2014-05-08,11.125,11.165,11.108,11.165,107208,0
2014-05-09,11.134,11.232,11.134,11.214,121232,0
2014-05-12,11.245,11.245,11.214,11.232,175065,0
2014-05-13,11.257,11.257,11.16,11.16,215509,0
2014-05-14,11.177,11.209,11.17,11.209,161887,0
2014-05-15,11.243,11.243,11.219,11.228,100379,0
2014-05-16,11.249,11.283,11.219,11.219,118718,0
2014-05-19,11.249,11.291,11.243,11.266,110183,0
2014-05-20,11.257,11.317,11.257,11.291,121015,0
2014-05-21,11.299,11.355,11.275,11.348,125162,0
2014-05-22,11.325,11.363,11.325,11.332,50135,0
2014-05-23,11.373,11.383,11.348,11.355,60757,0
2014-05-27,11.383,11.383,11.348,11.355,110858,0
2014-05-28,11.363,11.43,11.363,11.422,132657,0
2014-05-29,11.437,11.437,11.399,11.406,106072,0
2014-05-30,11.415,11.422,11.363,11.363,199056,0
2014-06-02,11.406,11.437,11.317,11.317,133500,0
2014-06-03,11.34,11.348,11.243,11.243,131752,0
2014-06-04,11.275,11.275,11.111,11.111,258886,0
2014-06-05,11.103,11.16,11.069,11.152,81872,0
2014-06-06,11.185,11.235,11.16,11.209,97367,0
2014-06-09,11.194,11.243,11.194,11.243,82133,0
2014-06-10,11.266,11.266,11.194,11.201,111624,0
2014-06-11,11.228,11.243,11.185,11.185,88323,0
2014-06-12,11.223,11.255,11.205,11.232,100158,0
2014-06-13,11.262,11.262,11.181,11.181,78384,0
2014-06-16,11.19,11.232,11.148,11.148,97184,0
2014-06-17,11.148,11.174,11.116,11.148,127017,0
2014-06-18,11.14,11.223,11.124,11.223,96677,0
2014-06-19,11.255,11.262,11.19,11.198,119220,0
2014-06-20,11.239,11.255,11.19,11.223,58286,0
2014-06-23,11.223,11.288,11.223,11.239,76960,0
2014-06-24,11.255,11.272,11.232,11.232,100818,0
2014-06-25,11.239,11.288,11.239,11.262,65411,0
2014-06-26,11.272,11.281,11.255,11.255,64779,0
2014-06-27,11.281,11.313,11.272,11.296,61394,0
2014-06-30,11.331,11.331,11.272,11.272,88875,0
2014-07-01,11.313,11.337,11.288,11.288,124063,0
2014-07-02,11.296,11.296,11.174,11.181,180514,0
2014-07-03,11.133,11.133,11.026,11.049,160104,0
2014-07-07,11.082,11.133,11.049,11.082,104460,0
2014-07-08,11.116,11.148,11.073,11.082,125200,0
2014-07-09,11.124,11.124,11.042,11.107,119793,0
2014-07-10,11.148,11.148,11.073,11.073,88030,0
2014-07-11,11.087,11.12,11.087,11.095,55270,0
2014-07-14,11.095,11.103,11.061,11.061,56864,0
2014-07-15,11.078,11.078,11.052,11.052,71948,0
2014-07-16,11.068,11.111,11.052,11.111,133232,0
2014-07-17,11.129,11.152,11.12,11.145,64021,0
2014-07-18,11.152,11.171,11.12,11.129,141841,0
2014-07-21,11.129,11.335,11.129,11.251,185284,0
2014-07-22,11.244,11.358,11.229,11.351,145380,0
2014-07-23,11.351,11.417,11.343,11.376,112195,0
2014-07-24,11.366,11.385,11.335,11.335,32938,0
2014-07-25,11.376,11.417,11.366,11.376,63346,0
2014-07-28,11.358,11.401,11.343,11.351,47350,0
2014-07-29,11.385,11.401,11.328,11.385,93706,0
2014-07-30,11.366,11.376,11.259,11.268,70913,0
2014-07-31,11.22,11.277,11.202,11.21,95837,0
2014-08-01,11.251,11.268,11.229,11.229,67342,0
2014-08-04,11.268,11.268,11.161,11.195,99454,0
2014-08-05,11.161,11.202,11.145,11.145,83507,0
2014-08-06,11.138,11.195,11.138,11.152,100476,0
2014-08-07,11.152,11.229,11.145,11.21,106210,0
2014-08-08,11.236,11.301,11.202,11.229,110927,0
2014-08-11,11.268,11.301,11.251,11.277,53145,0
2014-08-12,11.31,11.32,11.259,11.285,75825,0
2014-08-13,11.298,11.372,11.298,11.372,76485,0
2014-08-14,11.354,11.391,11.354,11.382,39525,0
2014-08-15,11.406,11.43,11.372,11.382,59220,0
2014-08-18,11.372,11.473,11.372,11.422,135481,0
2014-08-19,11.43,11.514,11.43,11.514,106896,0
2014-08-20,11.521,11.588,11.497,11.579,190659,0
2014-08-21,11.579,11.612,11.446,11.446,155761,0
2014-08-22,11.489,11.489,11.438,11.455,86481,0
2014-08-25,11.464,11.489,11.43,11.43,81256,0
2014-08-26,11.415,11.529,11.415,11.521,73624,0
2014-08-27,11.554,11.572,11.521,11.529,65814,0
2014-08-28,11.547,11.588,11.538,11.588,77928,0
2014-08-29,11.597,11.612,11.572,11.588,67614,0
2014-09-02,11.588,11.597,11.521,11.521,85926,0
2014-09-03,11.547,11.572,11.521,11.521,63570,0
2014-09-04,11.538,11.597,11.514,11.547,163635,0
2014-09-05,11.612,11.612,11.521,11.521,71076,0
2014-09-08,11.521,11.538,11.497,11.497,76027,0
2014-09-09,11.514,11.547,11.514,11.514,90438,0
2014-09-10,11.497,11.547,11.489,11.547,73508,0
2014-09-11,11.559,11.584,11.502,11.51,83382,0
2014-09-12,11.486,11.493,11.385,11.385,126417,0
2014-09-15,11.376,11.434,11.351,11.351,122313,0
2014-09-16,11.327,11.327,11.284,11.309,212662,0
2014-09-17,11.3,11.351,11.3,11.309,61086,0
2014-09-18,11.3,11.327,11.292,11.309,79426,0
2014-09-19,11.309,11.385,11.292,11.376,117512,0
2014-09-22,11.366,11.394,11.334,11.385,73997,0
2014-09-23,11.394,11.401,11.376,11.401,68404,0
2014-09-24,11.376,11.417,11.358,11.417,82137,0
2014-09-25,11.401,11.45,11.394,11.45,83167,0
2014-09-26,11.417,11.442,11.376,11.442,49827,0
2014-09-29,11.426,11.442,11.401,11.426,84935,0
2014-09-30,11.409,11.478,11.401,11.417,120653,0
2014-10-01,11.442,11.533,11.442,11.533,100744,0
2014-10-02,11.525,11.525,11.442,11.518,75333,0
2014-10-03,11.493,11.502,11.469,11.469,66682,0
2014-10-06,11.502,11.559,11.502,11.533,112855,0
2014-10-07,11.543,11.636,11.525,11.584,126196,0
2014-10-08,11.575,11.663,11.575,11.618,83123,0
2014-10-09,11.677,11.677,11.611,11.611,112349,0
2014-10-10,11.588,11.631,11.572,11.613,93079,0
2014-10-13,11.572,11.631,11.538,11.579,144473,0
2014-10-14,11.579,11.613,11.521,11.529,155478,0
2014-10-15,11.529,11.623,11.521,11.554,206614,0
2014-10-16,11.554,11.606,11.529,11.606,89125,0
2014-10-17,11.613,11.683,11.606,11.683,91547,0
2014-10-20,11.666,11.722,11.658,11.715,98809,0
2014-10-21,11.673,11.715,11.579,11.688,86750,0
2014-10-22,11.649,11.697,11.623,11.688,99029,0
2014-10-23,11.666,11.697,11.631,11.673,89418,0
2014-10-24,11.658,11.73,11.641,11.715,58076,0
2014-10-27,11.673,11.73,11.666,11.715,67353,0
2014-10-28,11.697,11.715,11.666,11.697,75268,0
2014-10-29,11.697,11.722,11.683,11.722,75775,0
2014-10-30,11.688,11.715,11.673,11.688,46847,0
2014-10-31,11.688,11.688,11.606,11.666,94508,0
2014-11-03,11.673,11.673,11.613,11.623,95054,0
2014-11-04,11.606,11.683,11.597,11.649,94201,0
2014-11-05,11.673,11.818,11.649,11.773,171105,0
2014-11-06,11.755,11.782,11.73,11.738,63719,0
2014-11-07,11.747,11.81,11.688,11.791,68653,0
2014-11-10,11.791,11.834,11.763,11.826,95447,0
2014-11-11,11.8,11.826,11.782,11.826,54318,0
2014-11-12,11.805,11.846,11.795,11.837,65472,0
2014-11-13,11.846,11.846,11.795,11.821,84720,0
2014-11-14,11.795,11.814,11.768,11.805,52567,0
2014-11-17,11.814,11.821,11.777,11.795,88417,0
2014-11-18,11.786,11.837,11.777,11.837,86630,0
2014-11-19,11.814,11.83,11.701,11.752,152499,0
2014-11-20,11.752,11.786,11.752,11.786,188663,0
2014-11-21,11.777,11.777,11.684,11.684,108184,0
2014-11-24,11.684,11.701,11.507,11.566,304398,0
2014-11-25,11.541,11.61,11.541,11.61,87522,0
2014-11-26,11.591,11.677,11.591,11.626,107968,0
2014-11-28,11.626,11.691,11.626,11.652,27033,0
2014-12-01,11.677,11.719,11.652,11.677,116855,0
2014-12-02,11.691,11.768,11.691,11.768,124054,0
2014-12-03,11.768,11.887,11.768,11.887,94272,0
2014-12-04,11.871,11.911,11.871,11.911,75949,0
2014-12-05,11.902,11.902,11.821,11.902,73877,0
2014-12-08,11.887,11.894,11.805,11.846,116192,0
2014-12-09,11.795,11.902,11.795,11.894,136896,0
2014-12-10,11.889,11.931,11.881,11.904,76757,0
2014-12-11,11.931,11.957,11.787,11.806,121593,0
2014-12-12,11.759,11.982,11.759,11.921,228995,0
2014-12-15,11.904,11.931,11.846,11.846,137549,0
2014-12-16,11.863,11.921,11.854,11.896,88754,0
2014-12-17,11.863,11.938,11.846,11.873,103242,0
2014-12-18,11.854,11.896,11.846,11.846,106771,0
2014-12-19,11.863,11.921,11.846,11.863,82937,0
2014-12-22,11.889,11.921,11.873,11.921,155704,0
2014-12-23,11.921,11.982,11.896,11.982,111509,0
2014-12-24,11.957,11.992,11.938,11.982,48172,0
2014-12-26,11.957,11.992,11.947,11.966,111691,0
2014-12-29,11.966,11.992,11.904,11.912,74868,0
2014-12-30,11.904,11.973,11.904,11.973,77383,0
2014-12-31,11.973,12.043,11.973,12.043,131129,0
2015-01-02,11.992,12.076,11.973,12.076,94934,0
2015-01-05,12.076,12.109,12.026,12.026,147972,0
2015-01-06,12.05,12.116,12.043,12.092,186829,0
2015-01-07,12.092,12.195,12.084,12.125,152068,0
2015-01-08,12.125,12.142,12.076,12.084,179025,0
2015-01-09,12.084,12.203,12.084,12.203,133186,0
2015-01-12,12.195,12.279,12.195,12.255,142495,0
2015-01-13,12.251,12.342,12.251,12.342,100287,0
2015-01-14,12.342,12.369,12.308,12.334,102024,0
2015-01-15,12.334,12.395,12.308,12.387,103693,0
2015-01-16,12.36,12.395,12.3,12.395,135987,0
2015-01-20,12.377,12.421,12.377,12.421,177303,0
2015-01-21,12.438,12.438,12.334,12.334,84917,0
2015-01-22,12.334,12.377,12.283,12.283,142628,0
2015-01-23,12.293,12.326,12.251,12.283,114226,0
2015-01-26,12.283,12.326,12.267,12.326,100835,0
2015-01-27,12.308,12.395,12.308,12.369,61209,0
2015-01-28,12.421,12.507,12.387,12.507,57647,0
2015-01-29,12.48,12.537,12.48,12.53,41406,0
2015-01-30,12.537,12.635,12.537,12.627,97880,0
2015-02-02,12.719,12.796,12.661,12.709,164167,0
2015-02-03,12.677,12.752,12.669,12.695,141685,0
2015-02-04,12.661,12.726,12.6,12.7,105195,0
2015-02-05,12.686,12.709,12.617,12.669,78511,0
2015-02-06,12.635,12.635,12.464,12.464,121140,0
2015-02-09,12.48,12.53,12.464,12.464,109948,0
2015-02-10,12.464,12.498,12.369,12.369,132613,0
2015-02-11,12.346,12.416,12.337,12.365,121373,0
2015-02-12,12.313,12.443,12.313,12.346,107446,0
2015-02-13,12.337,12.382,12.304,12.313,81326,0
2015-02-17,12.279,12.297,12.04,12.055,213132,0
2015-02-18,11.998,12.194,11.962,12.194,240963,0
2015-02-19,12.159,12.297,12.159,12.22,91349,0
2015-02-20,12.237,12.288,12.203,12.22,95142,0
2015-02-23,12.246,12.288,12.246,12.254,100582,0
2015-02-24,12.228,12.279,12.203,12.246,89874,0
2015-02-25,12.279,12.33,12.254,12.254,85590,0
2015-02-26,12.254,12.279,12.194,12.194,92229,0
2015-02-27,12.228,12.365,12.212,12.365,100196,0
2015-03-02,12.346,12.346,12.297,12.313,76798,0
2015-03-03,12.297,12.337,12.27,12.337,103369,0
2015-03-04,12.321,12.374,12.321,12.374,66194,0
2015-03-05,12.356,12.391,12.304,12.321,78315,0
2015-03-06,12.27,12.297,12.185,12.254,146490,0
2015-03-09,12.246,12.33,12.228,12.33,99639,0
2015-03-10,12.313,12.382,12.313,12.346,67011,0
2015-03-11,12.308,12.377,12.283,12.283,55646,0
2015-03-12,12.3,12.342,12.259,12.274,93324,0
2015-03-13,12.25,12.274,12.206,12.224,100166,0
2015-03-16,12.224,12.259,12.198,12.232,84283,0
2015-03-17,12.224,12.224,12.18,12.206,77902,0
2015-03-18,12.215,12.377,12.215,12.377,50546,0
2015-03-19,12.326,12.334,12.259,12.266,87875,0
2015-03-20,12.266,12.342,12.259,12.308,91123,0
2015-03-23,12.334,12.342,12.3,12.334,65500,0
2015-03-24,12.316,12.395,12.274,12.395,70718,0
2015-03-25,12.395,12.395,12.274,12.308,71874,0
2015-03-26,12.274,12.439,12.274,12.439,131118,0
2015-03-27,12.404,12.532,12.404,12.514,78834,0
2015-03-30,12.481,12.491,12.432,12.481,47995,0
2015-03-31,12.448,12.647,12.432,12.647,194454,0
2015-04-01,12.672,12.672,12.539,12.647,120565,0
2015-04-02,12.558,12.586,12.481,12.509,142362,0
2015-04-06,12.532,12.594,12.499,12.499,91701,0
2015-04-07,12.548,12.638,12.523,12.558,118704,0
2015-04-08,12.603,12.612,12.523,12.548,118132,0
2015-04-09,12.523,12.548,12.509,12.509,67319,0
2015-04-10,12.548,12.594,12.499,12.499,87990,0
2015-04-13,12.527,12.543,12.443,12.443,61355,0
2015-04-14,12.469,12.582,12.463,12.563,58587,0
2015-04-15,12.608,12.643,12.563,12.617,74486,0
2015-04-16,12.608,12.643,12.591,12.627,97871,0
2015-04-17,12.608,12.661,12.582,12.661,63778,0
2015-04-20,12.653,12.669,12.617,12.635,38706,0
2015-04-21,12.635,12.669,12.599,12.643,65211,0
2015-04-22,12.608,12.635,12.553,12.582,94346,0
2015-04-23,12.599,12.617,12.563,12.582,68159,0
2015-04-24,12.563,12.563,12.477,12.486,180821,0
2015-04-27,12.519,12.519,12.463,12.463,84537,0
2015-04-28,12.417,12.504,12.27,12.504,123288,0
2015-04-29,12.399,12.477,12.399,12.427,87997,0
2015-04-30,12.399,12.427,12.391,12.417,60780,0
2015-05-01,12.427,12.436,12.329,12.336,176687,0
2015-05-04,12.355,12.399,12.312,12.32,95725,0
2015-05-05,12.373,12.391,12.287,12.391,156847,0
2015-05-06,12.329,12.355,12.27,12.27,110151,0
2015-05-07,12.27,12.287,12.174,12.287,90333,0
2015-05-08,12.297,12.364,12.297,12.32,60433,0
2015-05-11,12.32,12.329,12.201,12.209,78654,0
2015-05-12,12.165,12.278,12.137,12.235,161016,0
2015-05-13,12.282,12.308,12.23,12.282,128940,0
2015-05-14,12.249,12.308,12.23,12.282,56899,0
2015-05-15,12.3,12.449,12.3,12.423,85098,0
2015-05-18,12.387,12.387,12.282,12.308,90254,0
2015-05-19,12.273,12.405,12.249,12.265,173740,0
2015-05-20,12.282,12.292,12.196,12.239,100034,0
2015-05-21,12.239,12.292,12.213,12.213,85806,0
2015-05-22,12.204,12.204,12.1,12.1,203852,0
2015-05-26,12.074,12.178,12.054,12.17,82142,0
2015-05-27,12.187,12.196,12.151,12.178,88558,0
2015-05-28,12.142,12.187,12.125,12.187,67536,0
2015-05-29,12.17,12.204,12.133,12.196,43936,0
2015-06-01,12.204,12.273,12.187,12.258,112968,0
2015-06-02,12.23,12.258,12.204,12.23,95048,0
2015-06-03,12.23,12.239,12.133,12.133,129859,0
2015-06-04,12.108,12.133,12.04,12.047,128139,0
2015-06-05,11.997,12.013,11.934,11.997,125729,0
2015-06-08,11.906,11.941,11.639,11.697,402653,0
2015-06-09,11.683,11.705,11.594,11.629,217010,0
2015-06-10,11.585,11.683,11.576,11.603,169594,0
2015-06-11,11.662,11.773,11.652,11.773,140108,0
2015-06-12,11.737,11.845,11.737,11.845,150456,0
2015-06-15,11.845,11.894,11.763,11.783,109393,0
2015-06-16,11.792,11.861,11.783,11.861,57146,0
2015-06-17,11.852,11.894,11.819,11.894,102094,0
2015-06-18,11.88,11.894,11.861,11.894,77111,0
2015-06-19,11.921,11.931,11.894,11.931,98784,0
2015-06-22,11.931,11.938,11.88,11.903,63082,0
2015-06-23,11.894,11.903,11.829,11.845,190979,0
2015-06-24,11.829,11.894,11.792,11.88,129466,0
2015-06-25,11.894,11.894,11.792,11.811,175095,0
2015-06-26,11.792,11.829,11.773,11.811,77111,0
2015-06-29,11.801,11.811,11.763,11.773,87720,0
2015-06-30,11.746,11.819,11.729,11.811,106049,0
2015-07-01,11.811,11.861,11.801,11.845,131750,0
2015-07-02,11.829,11.861,11.763,11.845,191753,0
2015-07-06,11.871,11.88,11.836,11.88,72660,0
2015-07-07,11.912,12.021,11.903,12.004,138480,0
2015-07-08,12.004,12.114,11.967,12.114,101976,0
2015-07-09,12.062,12.123,11.995,12.098,101976,0
2015-07-10,12.089,12.15,12.062,12.15,59431,0
2015-07-13,12.136,12.136,12.067,12.136,65915,0
2015-07-14,12.111,12.164,12.076,12.146,90120,0
2015-07-15,12.146,12.155,12.093,12.118,92868,0
2015-07-16,12.127,12.155,12.067,12.102,61942,0
2015-07-17,12.093,12.102,12.048,12.048,63534,0
2015-07-20,12.041,12.048,12.007,12.033,78732,0
2015-07-21,12.007,12.024,11.961,12.015,81684,0
2015-07-22,11.989,12.007,11.942,11.952,63534,0
2015-07-23,11.969,12.007,11.889,11.999,91784,0
2015-07-24,12.024,12.033,11.979,12.015,45611,0
2015-07-27,12.024,12.041,11.969,12.007,50599,0
2015-07-28,11.969,12.033,11.961,12.033,49238,0
2015-07-29,11.999,12.076,11.989,12.076,53435,0
2015-07-30,12.118,12.127,12.076,12.093,41637,0
2015-07-31,12.146,12.164,12.093,12.164,89399,0
2015-08-03,12.164,12.191,12.127,12.127,89807,0
2015-08-04,12.084,12.155,12.048,12.067,72835,0
2015-08-05,12.102,12.118,12.007,12.007,92235,0
2015-08-06,11.979,12.084,11.979,12.084,80682,0
2015-08-07,12.127,12.146,12.093,12.146,89059,0
2015-08-10,12.146,12.173,12.102,12.173,107439,0
2015-08-11,12.164,12.27,12.155,12.27,74222,0
2015-08-12,12.249,12.353,12.249,12.334,64769,0
2015-08-13,12.343,12.343,12.283,12.309,52696,0
2015-08-14,12.317,12.317,12.273,12.301,37801,0
2015-08-17,12.309,12.309,12.273,12.293,47617,0
2015-08-18,12.283,12.309,12.273,12.283,56194,0
2015-08-19,12.258,12.317,12.258,12.283,60707,0
2015-08-20,12.273,12.334,12.265,12.283,88466,0
2015-08-21,12.309,12.334,12.273,12.283,80228,0
2015-08-24,12.23,12.249,12.027,12.071,166438,0
2015-08-25,12.131,12.159,12.052,12.061,115775,0
2015-08-26,12.097,12.106,11.935,11.935,91625,0
2015-08-27,11.992,12.071,11.992,12.019,187539,0
2015-08-28,12.061,12.097,11.992,12.044,45023,0
2015-08-31,12.078,12.106,12.071,12.106,51117,0
2015-09-01,12.131,12.177,12.078,12.159,80566,0
2015-09-02,12.159,12.283,12.122,12.283,67703,0
2015-09-03,12.309,12.343,12.293,12.334,63189,0
2015-09-04,12.426,12.426,12.343,12.398,153573,0
2015-09-08,12.309,12.39,12.309,12.371,53598,0
2015-09-09,12.39,12.39,12.334,12.362,59805,0
2015-09-10,12.371,12.371,12.265,12.309,41943,0
2015-09-11,12.314,12.314,12.278,12.305,182483,0
2015-09-14,12.297,12.297,12.207,12.207,40404,0
2015-09-15,12.226,12.226,12.163,12.199,41748,0
2015-09-16,12.172,12.207,12.172,12.207,36587,0
2015-09-17,12.244,12.367,12.18,12.314,109079,0
2015-09-18,12.33,12.517,12.305,12.432,62961,0
2015-09-21,12.459,12.459,12.412,12.459,55890,0
2015-09-22,12.449,12.511,12.44,12.493,38944,0
2015-09-23,12.466,12.511,12.466,12.493,98932,0
2015-09-24,12.526,12.526,12.459,12.493,63734,0
2015-09-25,12.475,12.502,12.44,12.475,75192,0
2015-09-28,12.475,12.511,12.44,12.44,48438,0
2015-09-29,12.475,12.475,12.44,12.459,63523,0
2015-09-30,12.475,12.493,12.449,12.475,44216,0
2015-10-01,12.466,12.535,12.466,12.526,70928,0
2015-10-02,12.543,12.573,12.502,12.511,52411,0
2015-10-05,12.517,12.543,12.432,12.432,104688,0
2015-10-06,12.502,12.655,12.466,12.582,103361,0
2015-10-07,12.6,12.714,12.582,12.714,104485,0
2015-10-08,12.68,12.75,12.671,12.697,61501,0
2015-10-09,12.722,12.833,12.722,12.769,66441,0
2015-10-12,12.75,12.796,12.704,12.786,67127,0
2015-10-13,12.811,12.811,12.622,12.674,86857,0
2015-10-14,12.699,12.699,12.631,12.639,40747,0
2015-10-15,12.639,12.755,12.631,12.755,111751,0
2015-10-16,12.764,12.818,12.745,12.782,34275,0
2015-10-19,12.774,12.97,12.709,12.828,147511,0
2015-10-20,12.845,12.988,12.764,12.897,155784,0
2015-10-21,12.962,12.97,12.666,12.674,214574,0
2015-10-22,12.745,12.755,12.649,12.649,70111,0
2015-10-23,12.709,12.782,12.666,12.782,48786,0
2015-10-26,12.811,12.811,12.699,12.709,42647,0
2015-10-27,12.745,12.801,12.699,12.782,52471,0
2015-10-28,12.811,12.836,12.755,12.836,50128,0
2015-10-29,12.818,12.933,12.791,12.872,74468,0
2015-10-30,12.933,12.942,12.888,12.942,49790,0
2015-11-02,12.988,13.042,12.907,12.988,118978,0
2015-11-03,13.042,13.042,12.888,12.942,123140,0
2015-11-04,12.942,12.942,12.836,12.933,76054,0
2015-11-05,12.933,13.042,12.828,12.863,53475,0
2015-11-06,12.818,12.828,12.684,12.736,128945,0
2015-11-09,12.693,12.709,12.52,12.603,124901,0
2015-11-10,12.505,12.657,12.505,12.657,150491,0
2015-11-11,12.649,12.666,12.603,12.631,30029,0
2015-11-12,12.671,12.671,12.636,12.662,58409,0
2015-11-13,12.679,12.741,12.644,12.705,59410,0
2015-11-16,12.715,12.76,12.715,12.751,56079,0
2015-11-17,12.76,12.787,12.715,12.77,59188,0
2015-11-18,12.76,12.778,12.697,12.778,60854,0
2015-11-19,12.787,12.807,12.751,12.76,30315,0
2015-11-20,12.797,12.797,12.751,12.751,31093,0
2015-11-23,12.787,12.904,12.77,12.904,46528,0
2015-11-24,12.85,12.969,12.85,12.93,60163,0
2015-11-25,12.969,12.985,12.959,12.969,47528,0
2015-11-27,12.969,12.995,12.834,12.834,55078,0
2015-11-30,12.878,12.969,12.86,12.969,32980,0
2015-12-01,13.014,13.04,12.923,13.014,82579,0
2015-12-02,13.014,13.04,12.949,13.023,48940,0
2015-12-03,12.995,12.995,12.878,12.878,52807,0
2015-12-04,12.914,12.939,12.894,12.923,58854,0
2015-12-07,12.923,12.959,12.885,12.885,88837,0
2015-12-08,12.904,12.969,12.878,12.904,113932,0
2015-12-09,12.923,12.93,12.878,12.885,121927,0
2015-12-10,12.869,12.939,12.842,12.939,62743,0
2015-12-11,12.923,12.985,12.842,12.894,88171,0
2015-12-14,12.914,12.914,12.689,12.715,99095,0
2015-12-15,12.662,12.741,12.662,12.741,47416,0
2015-12-16,12.732,12.939,12.697,12.894,75623,0
2015-12-17,12.894,13.048,12.894,13.031,75067,0
2015-12-18,13.014,13.157,13.014,13.058,92168,0
2015-12-21,13.066,13.122,13.04,13.092,45863,0
2015-12-22,13.112,13.122,13.058,13.102,52348,0
2015-12-23,13.092,13.157,13.092,13.138,58079,0
2015-12-24,13.102,13.23,13.098,13.192,43812,0
2015-12-28,13.122,13.291,13.09,13.246,135054,0
2015-12-29,13.211,13.3,13.138,13.23,181764,0
2015-12-30,13.131,13.445,13.131,13.282,171600,0
2015-12-31,13.363,13.435,13.282,13.282,100646,0
2016-01-04,13.32,13.372,13.264,13.372,58051,0
2016-01-05,13.372,13.408,13.31,13.363,110557,0
2016-01-06,13.419,13.537,13.339,13.339,166701,0
2016-01-07,13.391,13.49,13.372,13.399,104341,0
2016-01-08,13.429,13.45,13.391,13.445,88251,0
2016-01-11,13.453,13.499,13.438,13.445,129824,0
2016-01-12,13.462,13.545,13.448,13.48,102491,0
2016-01-13,13.523,13.54,13.485,13.54,65006,0
2016-01-14,13.523,13.523,13.458,13.475,92084,0
2016-01-15,13.485,13.54,13.295,13.295,215690,0
2016-01-19,13.304,13.404,13.304,13.324,87619,0
2016-01-20,13.366,13.366,13.133,13.159,117442,0
2016-01-21,13.205,13.233,13.168,13.185,239013,0
2016-01-22,13.25,13.357,13.218,13.324,71801,0
2016-01-25,13.286,13.362,13.25,13.25,340419,0
2016-01-26,13.225,13.357,13.205,13.349,183760,0
2016-01-27,13.349,13.395,13.324,13.324,95168,0
2016-01-28,13.341,13.395,13.314,13.395,66274,0
2016-01-29,13.414,13.555,13.414,13.485,84735,0
2016-02-01,13.54,13.657,13.518,13.585,139005,0
2016-02-02,13.557,13.731,13.557,13.622,168674,0
2016-02-03,13.622,13.731,13.619,13.631,101975,0
2016-02-04,13.622,13.664,13.595,13.664,123058,0
2016-02-05,13.694,13.784,13.694,13.756,86798,0
2016-02-08,13.775,13.775,13.684,13.775,80133,0
2016-02-09,13.74,13.784,13.718,13.784,86037,0
2016-02-10,13.784,13.784,13.713,13.721,72673,0
2016-02-11,13.761,13.799,13.669,13.752,70555,0
2016-02-12,13.752,13.761,13.598,13.598,79406,0
2016-02-16,13.589,13.598,13.417,13.479,145078,0
2016-02-17,13.536,13.561,13.479,13.527,75418,0
2016-02-18,13.579,13.669,13.569,13.661,66492,0
2016-02-19,13.708,13.752,13.682,13.726,65051,0
2016-02-22,13.726,13.752,13.677,13.699,113190,0
2016-02-23,13.689,13.752,13.644,13.752,63313,0
2016-02-24,13.752,13.808,13.723,13.808,95543,0
2016-02-25,13.817,13.851,13.771,13.851,53891,0
2016-02-26,13.78,13.808,13.699,13.752,85707,0
2016-02-29,13.799,13.799,13.661,13.735,80200,0
2016-03-01,13.78,13.78,13.653,13.661,127590,0
2016-03-02,13.608,13.718,13.598,13.635,90386,0
2016-03-03,13.679,13.752,13.635,13.735,79464,0
2016-03-04,13.708,13.761,13.708,13.742,82294,0
2016-03-07,13.789,13.871,13.742,13.835,86986,0
2016-03-08,13.879,13.908,13.843,13.889,68175,0
2016-03-09,13.827,13.908,13.735,13.735,116599,0
2016-03-10,13.817,13.899,13.817,13.843,98112,0
2016-03-11,13.84,13.871,13.74,13.766,96473,0
2016-03-14,13.803,13.803,13.74,13.747,45129,0
2016-03-15,13.822,13.822,13.73,13.747,95951,0
2016-03-16,13.803,13.803,13.72,13.784,82286,0
2016-03-17,13.803,13.803,13.74,13.74,97680,0
2016-03-18,13.747,13.789,13.74,13.74,79170,0
2016-03-21,13.747,13.747,13.712,13.712,91127,0
2016-03-22,13.766,13.822,13.73,13.803,85160,0
2016-03-23,13.775,13.871,13.775,13.856,35863,0
2016-03-24,13.822,13.874,13.803,13.856,50787,0
2016-03-28,13.84,13.912,13.784,13.912,108685,0
2016-03-29,13.884,13.996,13.866,13.931,107075,0
2016-03-30,13.874,13.977,13.874,13.912,83561,0
2016-03-31,13.948,13.996,13.904,13.931,94235,0
2016-04-01,13.977,13.993,13.94,13.967,53057,0
2016-04-04,13.986,13.996,13.874,13.958,101089,0
2016-04-05,13.967,13.986,13.954,13.977,59806,0
2016-04-06,14.057,14.132,14.023,14.094,124216,0
2016-04-07,14.047,14.178,14.047,14.178,77064,0
2016-04-08,14.232,14.232,14.159,14.224,59670,0
2016-04-11,14.224,14.313,14.197,14.296,87387,0
2016-04-12,14.351,14.46,14.333,14.342,121463,0
2016-04-13,14.328,14.394,14.209,14.209,163091,0
2016-04-14,14.236,14.328,14.209,14.273,77026,0
2016-04-15,14.319,14.338,14.263,14.281,53762,0
2016-04-18,14.338,14.465,14.328,14.43,108664,0
2016-04-19,14.54,14.54,14.31,14.328,138332,0
2016-04-20,14.338,14.369,14.126,14.153,165617,0
2016-04-21,14.228,14.228,14.136,14.163,128628,0
2016-04-22,14.108,14.163,14.108,14.108,99751,0
2016-04-25,14.108,14.144,14.043,14.043,133258,0
2016-04-26,14.144,14.144,14.035,14.035,106457,0
2016-04-27,14.089,14.097,14.026,14.043,115476,0
2016-04-28,14.043,14.144,14.04,14.144,89907,0
2016-04-29,14.182,14.218,14.144,14.182,80249,0
2016-05-02,14.192,14.236,14.163,14.163,67915,0
2016-05-03,14.245,14.254,14.177,14.209,129477,0
2016-05-04,14.192,14.328,14.192,14.319,106919,0
2016-05-05,14.346,14.346,14.255,14.328,148452,0
2016-05-06,14.338,14.394,14.32,14.394,137733,0
2016-05-09,14.412,14.484,14.394,14.43,136416,0
2016-05-10,14.457,14.511,14.447,14.447,136296,0
2016-05-11,14.447,14.549,14.421,14.549,142725,0
2016-05-12,14.646,14.692,14.526,14.535,134658,0
2016-05-13,14.6,14.617,14.544,14.6,96769,0
2016-05-16,14.582,14.59,14.479,14.479,129182,0
2016-05-17,14.479,14.507,14.388,14.425,83989,0
2016-05-18,14.442,14.442,14.194,14.221,236443,0
2016-05-19,14.12,14.175,14.028,14.12,205979,0
2016-05-20,14.129,14.257,14.064,14.257,98127,0
2016-05-23,14.322,14.369,14.304,14.359,83321,0
2016-05-24,14.442,14.442,14.342,14.369,161228,0
2016-05-25,14.359,14.488,14.359,14.406,121850,0
2016-05-26,14.479,14.538,14.42,14.479,86513,0
2016-05-27,14.461,14.524,14.442,14.508,46413,0
2016-05-31,14.442,14.452,14.359,14.415,143208,0
2016-06-01,14.488,14.544,14.47,14.544,69095,0
2016-06-02,14.488,14.562,14.446,14.488,94095,0
2016-06-03,14.516,14.544,14.47,14.498,107816,0
2016-06-06,14.508,14.56,14.461,14.461,52841,0
2016-06-07,14.461,14.562,14.461,14.562,78357,0
2016-06-08,14.59,14.61,14.535,14.554,108293,0
2016-06-09,14.6,14.61,14.562,14.61,52852,0
2016-06-10,14.61,14.61,14.582,14.582,58555,0
2016-06-13,14.582,14.609,14.555,14.555,48882,0
2016-06-14,14.601,14.601,14.489,14.517,55539,0
2016-06-15,14.582,14.582,14.47,14.499,81299,0
2016-06-16,14.517,14.536,14.499,14.536,67947,0
2016-06-17,14.536,14.582,14.462,14.509,101033,0
2016-06-20,14.509,14.536,14.47,14.509,48675,0
2016-06-21,14.509,14.611,14.509,14.611,68997,0
2016-06-22,14.563,14.628,14.536,14.555,74557,0
2016-06-23,14.573,14.601,14.517,14.526,68129,0
2016-06-24,14.509,14.675,14.509,14.637,71056,0
2016-06-27,14.582,14.628,14.582,14.628,81159,0
2016-06-28,14.637,14.637,14.611,14.637,79614,0
2016-06-29,14.675,14.675,14.624,14.675,98167,0
2016-06-30,14.712,14.722,14.647,14.655,105322,0
2016-07-01,14.722,14.749,14.675,14.675,104715,0
2016-07-05,14.675,14.731,14.582,14.731,139041,0
2016-07-06,14.675,14.731,14.662,14.722,76355,0
2016-07-07,14.712,14.795,14.693,14.795,108912,0
2016-07-08,14.767,14.831,14.693,14.805,145239,0
2016-07-11,14.823,14.85,14.712,14.712,170190,0
2016-07-12,14.767,14.767,14.611,14.611,158854,0
2016-07-13,14.583,14.639,14.406,14.425,254316,0
2016-07-14,14.433,14.433,14.041,14.099,427292,0
2016-07-15,14.041,14.442,14.041,14.397,136040,0
2016-07-18,14.397,14.555,14.397,14.555,86158,0
2016-07-19,14.555,14.638,14.433,14.574,140713,0
2016-07-20,14.555,14.638,14.555,14.629,68193,0
2016-07-21,14.648,14.704,14.629,14.704,77777,0
2016-07-22,14.638,14.714,14.583,14.648,92105,0
2016-07-25,14.704,14.723,14.592,14.666,88867,0
2016-07-26,14.695,14.695,14.629,14.648,46694,0
2016-07-27,14.629,14.704,14.629,14.629,87128,0
2016-07-28,14.685,14.732,14.662,14.732,72498,0
2016-07-29,14.769,14.797,14.714,14.779,53023,0
2016-08-01,14.769,14.807,14.76,14.807,76450,0
2016-08-02,14.76,14.797,14.703,14.723,84047,0
2016-08-03,14.76,14.825,14.743,14.825,26266,0
2016-08-04,14.833,14.871,14.833,14.842,32905,0
2016-08-05,14.852,14.891,14.817,14.817,50951,0
2016-08-08,14.871,14.891,14.833,14.891,73988,0
2016-08-09,14.891,14.891,14.833,14.891,64998,0
2016-08-10,14.817,14.891,14.807,14.891,103182,0
2016-08-11,14.91,14.91,14.685,14.695,139378,0
2016-08-12,14.704,14.789,14.638,14.704,140742,0
2016-08-15,14.714,14.749,14.704,14.742,33649,0
2016-08-16,14.751,14.789,14.676,14.732,90082,0
2016-08-17,14.751,14.76,14.714,14.742,54016,0
2016-08-18,14.77,14.77,14.714,14.714,35710,0
2016-08-19,14.732,14.732,14.648,14.676,66265,0
2016-08-22,14.723,14.723,14.676,14.695,27585,0
2016-08-23,14.685,14.825,14.685,14.825,63334,0
2016-08-24,14.843,14.843,14.751,14.798,37639,0
2016-08-25,14.798,14.808,14.704,14.704,35534,0
2016-08-26,14.666,14.723,14.638,14.676,90942,0
2016-08-29,14.714,14.723,14.638,14.723,53334,0
2016-08-30,14.77,14.77,14.676,14.676,32292,0
2016-08-31,14.656,14.7,14.638,14.656,99066,0
2016-09-01,14.695,14.695,14.629,14.638,99677,0
2016-09-02,14.685,14.685,14.612,14.629,83812,0
2016-09-06,14.602,14.761,14.602,14.751,77709,0
2016-09-07,14.723,14.798,14.723,14.751,75588,0
2016-09-08,14.723,14.751,14.695,14.695,31931,0
2016-09-09,14.648,14.648,14.47,14.526,119742,0
2016-09-12,14.47,14.564,14.461,14.536,43232,0
2016-09-13,14.565,14.565,14.442,14.442,101447,0
2016-09-14,14.442,14.678,14.442,14.5,72488,0
2016-09-15,14.527,14.527,14.462,14.462,46341,0
2016-09-16,14.425,14.442,14.349,14.387,68594,0
2016-09-19,14.425,14.509,14.425,14.5,36165,0
2016-09-20,14.509,14.527,14.396,14.396,62028,0
2016-09-21,14.47,14.612,14.377,14.603,102642,0
2016-09-22,14.658,14.79,14.63,14.762,76326,0
2016-09-23,14.762,14.772,14.658,14.716,54627,0
2016-09-26,14.734,14.837,14.734,14.79,124818,0
2016-09-27,14.82,14.856,14.762,14.782,64548,0
2016-09-28,14.837,14.923,14.837,14.923,77810,0
2016-09-29,14.894,14.923,14.81,14.846,101440,0
2016-09-30,14.885,14.913,14.846,14.866,73140,0
2016-10-03,14.894,14.894,14.753,14.753,64224,0
2016-10-04,14.753,14.8,14.603,14.716,112385,0
2016-10-05,14.706,14.716,14.593,14.658,81352,0
2016-10-06,14.593,14.743,14.584,14.668,156317,0
2016-10-07,14.725,14.734,14.63,14.716,42062,0
2016-10-10,14.678,14.762,14.64,14.734,68297,0
2016-10-11,14.716,14.734,14.65,14.65,54805,0
2016-10-12,14.659,14.669,14.368,14.396,172557,0
2016-10-13,14.433,14.433,14.15,14.273,192853,0
2016-10-14,14.282,14.282,13.952,13.981,196909,0
2016-10-17,13.906,14.028,13.659,13.659,226424,0
2016-10-18,13.668,13.82,13.53,13.82,285994,0
2016-10-19,13.867,14.028,13.856,13.981,86107,0
2016-10-20,14.045,14.113,13.971,14.075,66947,0
2016-10-21,14.142,14.179,14.093,14.16,58770,0
2016-10-24,14.207,14.207,14.103,14.103,70058,0
2016-10-25,14.132,14.16,14.085,14.16,43273,0
2016-10-26,14.142,14.143,13.952,13.961,119275,0
2016-10-27,13.906,13.961,13.829,13.906,110463,0
2016-10-28,13.906,13.906,13.763,13.763,50933,0
2016-10-31,13.801,13.857,13.791,13.857,75225,0
2016-11-01,13.857,13.896,13.772,13.896,85837,0
2016-11-02,13.906,14.041,13.896,14.037,86966,0
2016-11-03,14.028,14.055,13.99,13.999,76347,0
2016-11-04,13.99,14.045,13.943,13.952,55797,0
2016-11-07,13.896,14.017,13.896,13.999,45889,0
2016-11-08,14.045,14.093,13.99,13.99,48603,0
2016-11-09,13.876,13.97,13.876,13.961,74010,0
2016-11-10,13.953,13.953,13.554,13.563,289891,0
2016-11-11,13.612,13.612,13.32,13.339,218809,0
2016-11-14,13.193,13.253,12.824,12.892,524087,0
2016-11-15,12.892,13.184,12.892,13.156,160227,0
2016-11-16,13.203,13.26,12.937,12.957,340258,0
2016-11-17,12.929,13.051,12.872,12.937,252262,0
2016-11-18,12.984,13.024,12.862,12.872,179387,0
2016-11-21,12.872,12.988,12.872,12.974,112310,0
2016-11-22,13.071,13.071,12.967,12.974,120262,0
2016-11-23,12.921,13.004,12.912,12.984,113480,0
2016-11-25,13.061,13.061,12.892,12.929,73863,0
2016-11-28,12.994,13.041,12.912,13.033,113023,0
2016-11-29,13.024,13.051,12.957,12.957,102278,0
2016-11-30,12.937,12.984,12.882,12.967,88438,0
2016-12-01,12.994,12.994,12.757,12.824,314178,0
2016-12-02,12.795,12.882,12.738,12.852,266739,0
2016-12-05,12.805,12.929,12.748,12.882,203607,0
2016-12-06,12.902,13.071,12.902,13.042,159967,0
2016-12-07,13.146,13.346,13.081,13.27,321316,0
2016-12-08,13.291,13.291,13.111,13.224,230592,0
2016-12-09,13.204,13.204,13.051,13.081,192328,0
2016-12-12,13.081,13.101,12.974,12.994,196540,0
2016-12-13,13.024,13.175,12.994,13.165,250005,0
2016-12-14,13.194,13.251,13.111,13.13,238387,0
2016-12-15,13.014,13.146,12.994,13.051,384669,0
2016-12-16,13.071,13.145,13.042,13.091,240059,0
2016-12-19,13.111,13.237,13.111,13.224,212513,0
2016-12-20,13.224,13.241,13.175,13.241,201594,0
2016-12-21,13.261,13.291,13.204,13.281,208507,0
2016-12-22,13.271,13.321,13.165,13.175,159618,0
2016-12-23,13.251,13.251,13.138,13.184,102549,0
2016-12-27,13.175,13.204,13.061,13.138,203665,0
2016-12-28,13.138,13.156,13.051,13.146,190972,0
2016-12-29,13.138,13.214,13.121,13.175,165967,0
2016-12-30,13.194,13.27,13.175,13.194,102909,0
2017-01-03,13.224,13.347,13.175,13.34,109054,0
2017-01-04,13.311,13.375,13.281,13.365,194264,0
2017-01-05,13.291,13.365,13.261,13.347,180047,0
2017-01-06,13.347,13.451,13.301,13.451,127440,0
2017-01-09,13.501,13.748,13.385,13.585,123440,0
2017-01-10,13.575,13.741,13.575,13.741,99674,0
2017-01-11,13.741,13.777,13.633,13.712,70227,0
2017-01-12,13.741,13.777,13.692,13.758,93742,0
2017-01-13,13.749,13.749,13.662,13.712,84282,0
2017-01-17,13.722,13.796,13.702,13.722,64440,0
2017-01-18,13.712,13.712,13.653,13.662,65679,0
2017-01-19,13.653,13.662,13.501,13.595,152028,0
2017-01-20,13.575,13.585,13.53,13.54,80546,0
2017-01-23,13.585,13.668,13.557,13.653,24976,0
2017-01-24,13.653,13.662,13.585,13.605,42150,0
2017-01-25,13.595,13.617,13.54,13.54,45928,0
2017-01-26,13.531,13.585,13.531,13.548,46468,0
2017-01-27,13.585,13.605,13.571,13.575,26323,0
2017-01-30,13.624,13.624,13.575,13.614,45433,0
2017-01-31,13.643,13.692,13.605,13.682,100198,0
2017-02-01,13.732,13.732,13.605,13.672,106334,0
2017-02-02,13.653,13.682,13.633,13.662,68251,0
2017-02-03,13.672,13.806,13.662,13.806,105525,0
2017-02-06,13.796,13.893,13.758,13.874,98286,0
2017-02-07,13.893,13.893,13.682,13.722,139443,0
2017-02-08,13.749,13.834,13.749,13.834,73653,0
2017-02-09,13.786,13.854,13.786,13.844,78831,0
2017-02-10,13.777,13.844,13.662,13.662,235850,0
2017-02-13,13.693,13.751,13.654,13.703,70095,0
2017-02-14,13.741,13.741,13.654,13.693,110821,0
2017-02-15,13.644,13.673,13.481,13.491,264554,0
2017-02-16,13.511,13.558,13.501,13.501,227201,0
2017-02-17,13.586,13.586,13.511,13.531,83246,0
2017-02-21,13.531,13.625,13.521,13.625,138736,0
2017-02-22,13.625,13.644,13.596,13.634,70966,0
2017-02-23,13.673,13.683,13.606,13.625,92516,0
2017-02-24,13.673,13.723,13.673,13.693,44704,0
2017-02-27,13.703,13.723,13.606,13.644,142427,0
2017-02-28,13.663,13.683,13.63,13.673,117464,0
2017-03-01,13.644,13.644,13.576,13.615,123176,0
2017-03-02,13.558,13.576,13.521,13.548,203723,0
2017-03-03,13.548,13.606,13.521,13.531,124818,0
2017-03-06,13.54,13.576,13.511,13.558,105948,0
2017-03-07,13.558,13.558,13.501,13.511,82124,0
2017-03-08,13.471,13.481,13.374,13.384,136091,0
2017-03-09,13.346,13.352,13.047,13.097,459078,0
2017-03-10,13.097,13.142,12.999,13.037,238974,0
2017-03-13,13.024,13.072,13.014,13.024,116315,0
2017-03-14,13.052,13.072,12.994,12.994,93827,0
2017-03-15,12.994,13.148,12.984,13.148,156020,0
2017-03-16,13.158,13.227,13.082,13.158,122001,0
2017-03-17,13.168,13.178,13.131,13.168,99073,0
2017-03-20,13.158,13.217,13.139,13.158,119424,0
2017-03-21,13.178,13.235,13.158,13.168,91416,0
2017-03-22,13.178,13.295,13.178,13.295,132206,0
2017-03-23,13.285,13.295,13.187,13.217,97684,0
2017-03-24,13.207,13.305,13.197,13.275,97501,0
2017-03-27,13.305,13.381,13.265,13.381,112678,0
2017-03-28,13.391,13.4,13.351,13.351,76034,0
2017-03-29,13.391,13.468,13.381,13.458,75388,0
2017-03-30,13.478,13.488,13.44,13.488,71464,0
2017-03-31,13.468,13.508,13.449,13.488,56802,0
2017-04-03,13.518,13.556,13.485,13.556,78373,0
2017-04-04,13.43,13.564,13.43,13.518,181032,0
2017-04-05,13.498,13.604,13.459,13.547,59179,0
2017-04-06,13.556,13.613,13.556,13.613,76104,0
2017-04-07,13.632,13.681,13.594,13.681,97881,0
2017-04-10,13.691,13.769,13.681,13.769,92846,0
2017-04-11,13.822,13.822,13.696,13.773,151261,0
2017-04-12,13.764,13.764,13.706,13.754,111592,0
2017-04-13,13.792,13.802,13.716,13.716,69891,0
2017-04-17,13.726,13.764,13.666,13.706,79068,0
2017-04-18,13.745,13.747,13.696,13.716,65317,0
2017-04-19,13.736,13.754,13.686,13.745,55183,0
2017-04-20,13.754,13.763,13.686,13.706,101124,0
2017-04-21,13.736,13.745,13.696,13.736,89852,0
2017-04-24,13.706,13.726,13.656,13.686,66976,0
2017-04-25,13.656,13.656,13.578,13.578,83984,0
2017-04-26,13.598,13.617,13.541,13.541,99615,0
2017-04-27,13.56,13.588,13.541,13.588,97591,0
2017-04-28,13.55,13.656,13.55,13.608,70791,0
2017-05-01,13.627,13.726,13.627,13.726,140782,0
2017-05-02,13.706,13.716,13.656,13.706,62521,0
2017-05-03,13.716,13.792,13.706,13.782,72668,0
2017-05-04,13.773,13.782,13.706,13.754,56688,0
2017-05-05,13.754,13.764,13.696,13.736,66389,0
2017-05-08,13.726,13.754,13.686,13.696,42641,0
2017-05-09,13.686,13.706,13.636,13.686,85142,0
2017-05-10,13.686,13.696,13.608,13.666,88906,0
2017-05-11,13.661,13.759,13.661,13.721,118360,0
2017-05-12,13.75,13.836,13.746,13.818,86770,0
2017-05-15,13.896,13.896,13.828,13.846,84088,0
2017-05-16,13.828,13.866,13.808,13.828,47147,0
2017-05-17,13.846,13.984,13.836,13.945,145884,0
2017-05-18,13.936,13.964,13.886,13.896,67995,0
2017-05-19,13.896,13.994,13.886,13.916,84390,0
2017-05-22,13.916,13.936,13.882,13.906,56015,0
2017-05-23,13.945,13.984,13.876,13.896,79890,0
2017-05-24,13.926,13.994,13.926,13.974,92551,0
2017-05-25,13.974,13.974,13.926,13.974,37578,0
2017-05-26,13.994,14.013,13.926,13.926,48106,0
2017-05-30,13.945,13.974,13.936,13.945,30486,0
2017-05-31,13.945,14.051,13.945,14.041,48256,0
2017-06-01,14.051,14.121,13.994,13.994,94424,0
2017-06-02,14.101,14.101,13.984,14.003,78672,0
2017-06-05,13.994,14.003,13.906,13.955,96872,0
2017-06-06,13.964,14.003,13.955,13.974,84597,0
2017-06-07,13.974,14.051,13.974,13.994,40899,0
2017-06-08,13.984,14.041,13.955,13.994,61903,0
2017-06-09,13.984,14.003,13.936,13.936,32214,0
2017-06-12,13.974,13.994,13.916,13.936,44266,0
2017-06-13,13.941,14.008,13.931,14.008,59282,0
2017-06-14,14.037,14.048,13.969,13.969,44809,0
2017-06-15,13.95,13.979,13.921,13.931,50808,0
2017-06-16,13.941,13.989,13.926,13.989,79194,0
2017-06-19,13.969,14.026,13.941,13.941,75362,0
2017-06-20,13.96,14.008,13.941,14.008,58569,0
2017-06-21,14.028,14.037,13.96,13.998,46947,0
2017-06-22,13.989,14.045,13.979,13.979,64823,0
2017-06-23,13.989,14.028,13.988,14.028,29778,0
2017-06-26,14.028,14.076,13.989,13.989,61237,0
2017-06-27,13.989,14.028,13.95,13.989,47740,0
2017-06-28,13.979,13.989,13.95,13.96,74025,0
2017-06-29,13.96,13.96,13.851,13.871,54307,0
2017-06-30,13.831,13.881,13.831,13.871,68136,0
2017-07-03,13.851,14.018,13.851,13.96,57275,0
2017-07-05,13.95,13.969,13.871,13.901,86708,0
2017-07-06,13.871,13.901,13.831,13.891,137685,0
2017-07-07,13.891,13.911,13.851,13.901,71066,0
2017-07-10,13.881,13.941,13.881,13.911,78212,0
2017-07-11,13.901,13.96,13.901,13.931,53221,0
2017-07-12,14.018,14.038,13.998,14.008,72015,0
2017-07-13,14.048,14.068,14.018,14.068,28604,0
2017-07-14,14.108,14.118,14.098,14.108,38947,0
2017-07-17,14.118,14.157,14.1,14.118,29746,0
2017-07-18,14.118,14.196,14.108,14.196,65068,0
2017-07-19,14.225,14.225,14.176,14.206,31990,0
2017-07-20,14.206,14.245,14.186,14.206,23602,0
2017-07-21,14.235,14.255,14.176,14.216,48005,0
2017-07-24,14.196,14.245,14.176,14.225,62187,0
2017-07-25,14.216,14.216,14.138,14.157,46310,0
2017-07-26,14.148,14.245,14.148,14.245,57954,0
2017-07-27,14.245,14.265,14.221,14.255,36193,0
2017-07-28,14.216,14.354,14.216,14.345,66377,0
2017-07-31,14.295,14.374,14.295,14.364,60438,0
2017-08-01,14.374,14.442,14.374,14.442,60528,0
2017-08-02,14.452,14.472,14.392,14.403,69495,0
2017-08-03,14.393,14.452,14.393,14.442,36062,0
2017-08-04,14.413,14.423,14.275,14.285,76339,0
2017-08-07,14.265,14.335,14.265,14.275,39927,0
2017-08-08,14.265,14.305,14.245,14.255,62543,0
2017-08-09,14.295,14.305,14.128,14.128,58918,0
2017-08-10,14.128,14.186,14.088,14.108,26564,0
2017-08-11,13.825,14.261,13.825,14.251,165783,0
2017-08-14,14.251,14.271,14.201,14.201,43207,0
2017-08-15,14.201,14.201,14.083,14.123,39315,0
2017-08-16,14.181,14.191,14.083,14.191,39755,0
2017-08-17,14.143,14.201,14.143,14.171,28207,0
2017-08-18,14.171,14.231,14.113,14.231,41709,0
2017-08-21,14.231,14.251,14.191,14.251,49780,0
2017-08-22,14.231,14.261,14.211,14.211,44624,0
2017-08-23,14.271,14.311,14.241,14.311,38667,0
2017-08-24,14.331,14.331,14.191,14.271,79849,0
2017-08-25,14.291,14.291,14.231,14.261,21677,0
2017-08-28,14.281,14.301,14.191,14.221,106438,0
2017-08-29,14.281,14.351,14.261,14.321,60457,0
2017-08-30,14.291,14.341,14.251,14.251,22451,0
2017-08-31,14.311,14.331,14.241,14.311,28666,0
2017-09-01,14.331,14.409,14.277,14.409,89331,0
2017-09-05,14.399,14.459,14.379,14.449,62262,0
2017-09-06,14.469,14.489,14.449,14.479,57753,0
2017-09-07,14.479,14.549,14.479,14.489,42399,0
2017-09-08,14.549,14.549,14.449,14.539,90843,0
2017-09-11,14.578,14.578,14.49,14.529,77178,0
2017-09-12,14.519,14.534,14.449,14.499,42685,0
2017-09-13,14.469,14.509,14.429,14.479,35359,0
2017-09-14,14.558,14.558,14.419,14.429,57334,0
2017-09-15,14.439,14.479,14.399,14.429,41577,0
2017-09-18,14.449,14.469,14.399,14.419,84804,0
2017-09-19,14.429,14.459,14.33,14.33,60531,0
2017-09-20,14.399,14.399,14.27,14.28,65311,0
2017-09-21,14.27,14.33,14.27,14.29,64510,0
2017-09-22,14.32,14.32,14.273,14.31,25656,0
2017-09-25,14.31,14.35,14.31,14.33,43413,0
2017-09-26,14.35,14.355,14.29,14.3,37989,0
2017-09-27,14.25,14.32,14.16,14.23,120255,0
2017-09-28,14.23,14.23,14.18,14.21,78647,0
2017-09-29,14.21,14.24,14.18,14.21,52320,0
2017-10-02,14.18,14.23,14.131,14.19,70569,0
2017-10-03,14.16,14.19,14.121,14.15,114086,0
2017-10-04,14.141,14.23,14.111,14.16,78290,0
2017-10-05,14.18,14.2,14.121,14.2,82070,0
2017-10-06,14.16,14.19,14.121,14.18,56318,0
2017-10-09,14.15,14.28,14.15,14.23,83935,0
2017-10-10,14.22,14.27,14.22,14.23,35457,0
2017-10-11,14.23,14.295,14.225,14.29,67019,0
2017-10-12,14.26,14.32,14.25,14.25,68822,0
2017-10-13,14.32,14.32,14.23,14.3,47698,0
2017-10-16,14.27,14.27,14.15,14.15,138750,0
2017-10-17,14.16,14.24,14.16,14.23,36761,0
2017-10-18,14.21,14.21,14.13,14.19,54751,0
2017-10-19,14.16,14.22,14.14,14.2,51851,0
2017-10-20,14.15,14.18,14.07,14.13,103147,0
2017-10-23,14.12,14.16,14.04,14.08,75386,0
2017-10-24,14.06,14.15,14.06,14.12,67883,0
2017-10-25,14.1,14.16,14.06,14.14,36936,0
2017-10-26,14.14,14.14,13.97,14.11,91026,0
2017-10-27,14.1,14.16,14.04,14.11,100554,0
2017-10-30,14.13,14.18,14.13,14.18,51173,0
2017-10-31,14.17,14.18,14.07,14.07,85748,0
2017-11-01,14.06,14.17,14.06,14.13,85570,0
2017-11-02,14.14,14.15,14.07,14.07,81824,0
2017-11-03,14.06,14.16,14.05,14.12,68310,0
2017-11-06,14.13,14.16,14.11,14.13,51865,0
2017-11-07,14.12,14.18,14.04,14.18,117619,0
2017-11-08,14.18,14.23,14.15,14.17,113990,0
2017-11-09,14.17,14.17,14.13,14.16,30379,0
2017-11-10,14.13,14.17,14.13,14.17,27462,0
