Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.599,10.599,10.477,10.507,29656,0
2005-02-28,10.457,10.546,10.451,10.546,63273,0
2005-03-01,10.546,10.561,10.523,10.523,35283,0
2005-03-02,10.445,10.538,10.445,10.538,39394,0
2005-03-03,10.574,10.618,10.513,10.53,35745,0
2005-03-04,10.568,10.612,10.546,10.568,26313,0
2005-03-07,10.568,10.618,10.546,10.599,61606,0
2005-03-08,10.58,10.599,10.538,10.593,15057,0
2005-03-09,10.58,10.58,10.397,10.397,62208,0
2005-03-10,10.41,10.418,10.329,10.382,46233,0
2005-03-11,10.278,10.351,10.249,10.267,35133,0
2005-03-14,10.185,10.233,10.141,10.225,42739,0
2005-03-15,10.233,10.244,10.185,10.199,23731,0
2005-03-16,10.172,10.179,10.081,10.154,37261,0
2005-03-17,10.185,10.185,10.021,10.09,48976,0
2005-03-18,10.081,10.141,10.076,10.141,59935,0
2005-03-21,10.141,10.166,10.11,10.11,102366,0
2005-03-22,10.11,10.117,10.026,10.059,10341,0
2005-03-23,9.811,9.897,9.698,9.749,119707,0
2005-03-24,9.652,9.788,9.638,9.768,38936,0
2005-03-28,9.731,9.802,9.693,9.693,72251,0
2005-03-29,9.688,9.781,9.688,9.738,56126,0
2005-03-30,9.698,9.788,9.698,9.749,56579,0
2005-03-31,9.762,9.836,9.762,9.836,45936,0
2005-04-01,9.996,10.033,9.916,9.921,29356,0
2005-04-04,9.909,9.99,9.868,9.967,38475,0
2005-04-05,9.952,10.026,9.921,9.932,39242,0
2005-04-06,9.932,10.09,9.932,10.09,17644,0
2005-04-07,10.09,10.172,10.033,10.047,48211,0
2005-04-08,10.066,10.066,9.99,10.026,23731,0
2005-04-11,10.026,10.026,9.983,10.006,17032,0
2005-04-12,10.103,10.103,9.996,10.076,31027,0
2005-04-13,10.026,10.081,10.006,10.026,38936,0
2005-04-14,10.021,10.026,9.952,9.952,40761,0
2005-04-15,9.99,10.039,9.975,10.033,24186,0
2005-04-18,9.975,10.026,9.975,10.001,33163,0
2005-04-19,10.026,10.053,9.975,10.047,85181,0
2005-04-20,10.026,10.059,10.021,10.059,39091,0
2005-04-21,10.059,10.11,10.039,10.047,16124,0
2005-04-22,10.172,10.172,10.047,10.066,70729,0
2005-04-25,10.053,10.103,10.053,10.059,29507,0
2005-04-26,10.076,10.09,10.059,10.09,27078,0
2005-04-27,10.059,10.103,10.039,10.053,57337,0
2005-04-28,10.053,10.11,10.053,10.096,26163,0
2005-04-29,10.11,10.11,10.09,10.103,24486,0
2005-05-02,10.11,10.126,10.059,10.066,28897,0
2005-05-03,10.081,10.11,10.059,10.11,28751,0
2005-05-04,10.126,10.193,10.11,10.179,26163,0
2005-05-05,10.154,10.267,10.154,10.233,18406,0
2005-05-06,10.236,10.244,10.133,10.154,27078,0
2005-05-09,10.154,10.154,10.117,10.154,13232,0
2005-05-10,10.218,10.225,10.166,10.218,16886,0
2005-05-11,10.218,10.244,10.199,10.205,9580,0
2005-05-12,10.185,10.185,10.133,10.154,25096,0
2005-05-13,10.172,10.205,10.126,10.154,27531,0
2005-05-16,10.185,10.218,10.141,10.179,26462,0
2005-05-17,10.179,10.179,10.147,10.147,16577,0
2005-05-18,10.147,10.199,10.147,10.185,28140,0
2005-05-19,10.193,10.193,10.16,10.193,10499,0
2005-05-20,10.166,10.193,10.154,10.16,22669,0
2005-05-23,10.16,10.205,10.154,10.205,13691,0
2005-05-24,10.199,10.236,10.193,10.218,28593,0
2005-05-25,10.205,10.376,10.205,10.286,58259,0
2005-05-26,10.292,10.359,10.253,10.286,30880,0
2005-05-27,10.359,10.359,10.205,10.253,39547,0
2005-05-31,10.308,10.345,10.292,10.321,15970,0
2005-06-01,10.345,10.418,10.315,10.418,18557,0
2005-06-02,10.351,10.469,10.351,10.418,37116,0
2005-06-03,10.546,10.546,10.423,10.53,192707,0
2005-06-06,10.485,10.513,10.485,10.492,43650,0
2005-06-07,10.492,10.546,10.492,10.513,73462,0
2005-06-08,10.492,10.538,10.485,10.538,83955,0
2005-06-09,10.546,10.593,10.517,10.546,118793,0
2005-06-10,10.546,10.63,10.546,10.58,66624,0
2005-06-13,10.546,10.546,10.5,10.507,73314,0
2005-06-14,10.492,10.605,10.485,10.546,65865,0
2005-06-15,10.553,10.599,10.5,10.599,51870,0
2005-06-16,10.599,10.612,10.574,10.599,41072,0
2005-06-17,10.612,10.674,10.546,10.674,117121,0
2005-06-20,10.63,10.723,10.618,10.638,80764,0
2005-06-21,10.674,10.769,10.645,10.657,66166,0
2005-06-22,10.709,10.776,10.657,10.709,81522,0
2005-06-23,10.709,10.801,10.574,10.795,81224,0
2005-06-24,10.776,10.882,10.677,10.882,57494,0
2005-06-27,10.889,10.916,10.755,10.874,69512,0
2005-06-28,10.938,10.938,10.741,10.788,76208,0
2005-06-29,10.874,10.926,10.788,10.867,60074,0
2005-06-30,10.835,11.266,10.835,11.028,93391,0
2005-07-01,11.04,11.165,10.938,11.07,56278,0
2005-07-05,11.04,11.07,10.938,11.013,85634,0
2005-07-06,11.104,11.125,11.053,11.112,68592,0
2005-07-07,11.084,11.204,11.084,11.175,57494,0
2005-07-08,11.152,11.262,11.091,11.132,84414,0
2005-07-11,11.132,11.212,10.972,11.116,89888,0
2005-07-12,11.116,11.17,11.04,11.132,104489,0
2005-07-13,11.07,11.299,11.04,11.189,169289,0
2005-07-14,11.204,11.204,11.125,11.165,35745,0
2005-07-15,11.196,11.212,11.07,11.07,54911,0
2005-07-18,11.07,11.07,10.933,10.952,34528,0
2005-07-19,11.028,11.04,10.978,10.998,40761,0
2005-07-20,11.006,11.048,10.991,11.013,20382,0
2005-07-21,10.991,11.078,10.991,11.053,33163,0
2005-07-22,11.078,11.078,11.028,11.07,35745,0
2005-07-25,11.07,11.116,11.07,11.091,25702,0
2005-07-26,11.138,11.165,11.084,11.116,49888,0
2005-07-27,11.145,11.204,11.145,11.189,80922,0
2005-07-28,11.257,11.257,11.212,11.251,34371,0
2005-07-29,11.237,11.237,11.212,11.232,27078,0
2005-08-01,11.182,11.334,11.182,11.244,53999,0
2005-08-02,11.182,11.278,11.182,11.266,66925,0
2005-08-03,11.189,11.327,11.189,11.278,45936,0
2005-08-04,11.278,11.278,11.257,11.257,7144,0
2005-08-05,11.257,11.257,11.165,11.196,48517,0
2005-08-08,11.182,11.204,11.157,11.196,40912,0
2005-08-09,11.196,11.232,11.04,11.104,37116,0
2005-08-10,11.132,11.196,11.059,11.182,67376,0
2005-08-11,11.17,11.182,11.097,11.097,20534,0
2005-08-12,11.145,11.17,11.104,11.104,25406,0
2005-08-15,11.17,11.225,11.112,11.189,30880,0
2005-08-16,11.189,11.196,11.125,11.138,39091,0
2005-08-17,11.204,11.204,11.145,11.175,37718,0
2005-08-18,11.138,11.175,11.138,11.138,17487,0
2005-08-19,11.157,11.251,11.157,11.196,8517,0
2005-08-22,11.334,11.334,11.157,11.165,27985,0
2005-08-23,11.204,11.204,11.104,11.138,37261,0
2005-08-24,11.138,11.17,11.104,11.112,27531,0
2005-08-25,11.17,11.17,11.006,11.157,31328,0
2005-08-26,11.157,11.237,11.116,11.189,20991,0
2005-08-29,11.212,11.237,11.078,11.204,63883,0
2005-08-30,11.237,11.237,11.138,11.145,28292,0
2005-08-31,11.165,11.189,11.152,11.165,19017,0
2005-09-01,11.17,11.204,11.145,11.204,37565,0
2005-09-02,11.204,11.218,11.145,11.196,35588,0
2005-09-06,11.218,11.273,11.204,11.273,40158,0
2005-09-07,11.266,11.299,11.251,11.262,15664,0
2005-09-08,11.266,11.291,11.212,11.284,43347,0
2005-09-09,11.273,11.403,11.218,11.278,41979,0
2005-09-12,11.138,11.371,11.138,11.273,40612,0
2005-09-13,11.266,11.266,11.165,11.165,61750,0
2005-09-14,11.204,11.204,11.17,11.189,31637,0
2005-09-15,11.189,11.189,11.152,11.165,31637,0
2005-09-16,11.138,11.237,11.013,11.237,28593,0
2005-09-19,11.218,11.237,11.175,11.175,11404,0
2005-09-20,11.175,11.218,11.006,11.175,17945,0
2005-09-21,11.218,11.237,11.189,11.237,13998,0
2005-09-22,11.244,11.257,11.204,11.257,67534,0
2005-09-23,11.257,11.262,11.152,11.152,52774,0
2005-09-26,11.175,11.257,11.165,11.189,31940,0
2005-09-27,11.225,11.225,11.189,11.212,27078,0
2005-09-28,11.237,11.284,11.204,11.278,56278,0
2005-09-29,11.299,11.334,11.273,11.32,43956,0
2005-09-30,11.334,11.334,11.273,11.299,10801,0
2005-10-03,11.327,11.414,11.284,11.284,19774,0
2005-10-04,11.306,11.371,11.237,11.262,51410,0
2005-10-05,11.262,11.262,11.165,11.165,73009,0
2005-10-06,11.189,11.232,11.165,11.17,25702,0
2005-10-07,11.218,11.218,11.138,11.157,29356,0
2005-10-10,11.196,11.204,11.138,11.138,26620,0
2005-10-11,11.152,11.204,11.152,11.196,13841,0
2005-10-12,11.091,11.182,10.972,10.985,44569,0
2005-10-13,11.04,11.04,10.795,10.882,20686,0
2005-10-14,10.861,10.889,10.809,10.843,27531,0
2005-10-17,10.809,10.991,10.801,10.843,27531,0
2005-10-18,10.874,10.874,10.741,10.781,15824,0
2005-10-19,10.795,10.795,10.677,10.776,34677,0
2005-10-20,10.788,10.835,10.762,10.809,11404,0
2005-10-21,10.809,10.938,10.769,10.908,38635,0
2005-10-24,10.835,10.916,10.835,10.882,27225,0
2005-10-25,10.882,11.04,10.874,10.889,35133,0
2005-10-26,10.843,10.882,10.788,10.843,22512,0
2005-10-27,10.972,10.972,10.823,10.823,53843,0
2005-10-28,10.882,10.889,10.855,10.855,19159,0
2005-10-31,10.855,10.889,10.823,10.889,29507,0
2005-11-01,10.843,11.006,10.835,10.861,43807,0
2005-11-02,10.874,10.882,10.843,10.843,46687,0
2005-11-03,10.835,10.889,10.816,10.874,32704,0
2005-11-04,10.861,10.998,10.843,10.991,44867,0
2005-11-07,10.978,11.064,10.972,11.053,60074,0
2005-11-08,11.059,11.212,11.006,11.048,74531,0
2005-11-09,11.125,11.257,10.972,11.013,27225,0
2005-11-10,10.959,11.006,10.921,10.959,39394,0
2005-11-11,10.916,10.959,10.741,10.874,30725,0
2005-11-14,10.828,10.903,10.769,10.889,26770,0
2005-11-15,10.843,10.916,10.677,10.908,32858,0
2005-11-16,10.933,10.933,10.828,10.908,18100,0
2005-11-17,10.972,10.972,10.849,10.965,36658,0
2005-11-18,10.972,11.084,10.972,11.07,40158,0
2005-11-21,10.972,11.145,10.972,11.059,21899,0
2005-11-22,11.145,11.145,11.064,11.125,24793,0
2005-11-23,11.006,11.218,10.938,11.175,44264,0
2005-11-25,11.104,11.218,11.078,11.218,9738,0
2005-11-28,11.204,11.273,11.138,11.212,122739,0
2005-11-29,11.212,11.313,11.196,11.204,46394,0
2005-11-30,11.266,11.291,11.189,11.189,26163,0
2005-12-01,11.299,11.403,11.138,11.175,34985,0
2005-12-02,11.244,11.273,11.145,11.225,12773,0
2005-12-05,11.284,11.284,11.138,11.232,41979,0
2005-12-06,11.266,11.266,11.196,11.257,7757,0
2005-12-07,11.251,11.251,11.138,11.165,33918,0
2005-12-08,11.157,11.273,11.091,11.204,47302,0
2005-12-09,11.266,11.266,11.157,11.251,29356,0
2005-12-12,11.182,11.299,11.165,11.218,14601,0
2005-12-13,11.125,11.189,11.112,11.182,34677,0
2005-12-14,11.266,11.334,11.182,11.237,34076,0
2005-12-15,11.237,11.306,11.204,11.237,26008,0
2005-12-16,11.204,11.266,11.204,11.266,6544,0
2005-12-19,11.204,11.212,11.204,11.212,6230,0
2005-12-20,11.266,11.384,11.251,11.384,13691,0
2005-12-21,11.348,11.407,11.341,11.363,18858,0
2005-12-22,11.403,11.51,11.341,11.465,24793,0
2005-12-23,11.407,11.51,11.377,11.483,13073,0
2005-12-27,11.65,11.65,11.465,11.599,38936,0
2005-12-28,11.663,11.735,11.604,11.629,46687,0
2005-12-29,11.696,11.78,11.663,11.735,21899,0
2005-12-30,11.767,11.767,11.696,11.729,11856,0
2006-01-03,11.599,11.663,11.517,11.56,70121,0
2006-01-04,11.531,11.717,11.403,11.717,30725,0
2006-01-05,11.623,11.721,11.623,11.669,13841,0
2006-01-06,11.721,11.743,11.656,11.735,30266,0
2006-01-09,11.735,11.846,11.729,11.795,55059,0
2006-01-10,11.795,11.828,11.711,11.775,48822,0
2006-01-11,11.8,11.828,11.743,11.816,25550,0
2006-01-12,11.676,11.761,11.517,11.644,66770,0
2006-01-13,11.629,11.629,11.237,11.266,106323,0
2006-01-17,11.273,11.273,11.182,11.237,32551,0
2006-01-18,11.182,11.232,11.182,11.232,40310,0
2006-01-19,11.225,11.334,11.225,11.334,27374,0
2006-01-20,11.299,11.363,11.299,11.32,16732,0
2006-01-23,11.334,11.341,11.306,11.341,16886,0
2006-01-24,11.313,11.403,11.313,11.371,22512,0
2006-01-25,11.403,11.403,11.291,11.377,44264,0
2006-01-26,11.363,11.554,11.313,11.531,53540,0
2006-01-27,11.554,11.721,11.54,11.689,50495,0
2006-01-30,11.65,11.65,11.547,11.65,35283,0
2006-01-31,11.65,11.767,11.599,11.761,49737,0
2006-02-01,11.78,11.78,11.676,11.729,27681,0
2006-02-02,11.761,11.761,11.599,11.644,41669,0
2006-02-03,11.567,11.65,11.407,11.483,41669,0
2006-02-06,11.495,11.526,11.441,11.447,12018,0
2006-02-07,11.447,11.495,11.414,11.42,28438,0
2006-02-08,11.554,11.585,11.42,11.531,23884,0
2006-02-09,11.696,11.696,11.49,11.49,62208,0
2006-02-10,11.49,11.49,11.266,11.266,87762,0
2006-02-13,11.273,11.273,11.07,11.145,106010,0
2006-02-14,11.175,11.313,11.157,11.313,46687,0
2006-02-15,11.313,11.356,11.299,11.334,36806,0
2006-02-16,11.341,11.403,11.306,11.32,61295,0
2006-02-17,11.327,11.371,11.278,11.356,49128,0
2006-02-21,11.356,11.434,11.348,11.434,35133,0
2006-02-22,11.434,11.441,11.363,11.407,47750,0
2006-02-23,11.42,11.453,11.403,11.447,23731,0
2006-02-24,11.465,11.599,11.453,11.567,46997,0
2006-02-27,11.599,11.669,11.54,11.644,33310,0
2006-02-28,11.644,11.696,11.604,11.623,32395,0
2006-03-01,11.629,11.663,11.585,11.617,23424,0
2006-03-02,11.581,11.61,11.476,11.531,52170,0
2006-03-03,11.465,11.483,11.334,11.414,35283,0
2006-03-06,11.403,11.414,11.138,11.266,139628,0
2006-03-07,11.17,11.273,11.138,11.237,92171,0
2006-03-08,11.244,11.334,11.204,11.299,33010,0
2006-03-09,11.434,11.453,11.306,11.356,31489,0
2006-03-10,11.356,11.371,11.32,11.371,37116,0
2006-03-13,11.266,11.575,11.266,11.371,40452,0
2006-03-14,11.356,11.547,11.356,11.495,63273,0
2006-03-15,11.42,11.502,11.42,11.476,27835,0
2006-03-16,11.453,11.696,11.414,11.696,50194,0
2006-03-17,11.682,11.735,11.61,11.735,35745,0
2006-03-20,11.729,11.748,11.599,11.599,16124,0
2006-03-21,11.629,11.629,11.547,11.617,15516,0
2006-03-22,11.617,11.721,11.599,11.599,15970,0
2006-03-23,11.65,11.721,11.65,11.689,31027,0
2006-03-24,11.729,11.78,11.689,11.735,23119,0
2006-03-27,11.61,11.743,11.61,11.676,43504,0
2006-03-28,11.51,11.717,11.51,11.663,41979,0
2006-03-29,11.599,11.775,11.599,11.735,32858,0
2006-03-30,11.735,11.735,11.696,11.696,20686,0
2006-03-31,11.696,11.748,11.669,11.729,14143,0
2006-04-03,11.729,11.761,11.696,11.729,19159,0
2006-04-04,11.761,11.828,11.743,11.767,32395,0
2006-04-05,11.748,11.78,11.637,11.696,64187,0
2006-04-06,11.755,11.755,11.696,11.735,19017,0
2006-04-07,11.663,11.748,11.61,11.61,18100,0
2006-04-10,11.629,11.717,11.629,11.629,16886,0
2006-04-11,11.61,11.696,11.61,11.689,12480,0
2006-04-12,11.663,11.682,11.599,11.656,25406,0
2006-04-13,11.65,11.743,11.65,11.682,17487,0
2006-04-17,11.696,11.711,11.669,11.682,24638,0
2006-04-18,11.748,11.748,11.669,11.705,31637,0
2006-04-19,11.705,11.705,11.599,11.689,31489,0
2006-04-20,11.656,11.656,11.617,11.617,19774,0
2006-04-21,11.617,11.721,11.617,11.663,46394,0
2006-04-24,11.644,11.717,11.644,11.663,41216,0
2006-04-25,11.696,11.721,11.604,11.696,31027,0
2006-04-26,11.721,11.735,11.682,11.729,34371,0
2006-04-27,11.721,11.729,11.663,11.689,28751,0
2006-04-28,11.711,11.743,11.705,11.711,12480,0
2006-05-01,11.761,11.78,11.729,11.748,14292,0
2006-05-02,11.717,11.761,11.705,11.729,12773,0
2006-05-03,11.755,11.78,11.676,11.717,15207,0
2006-05-04,11.705,11.711,11.705,11.711,12316,0
2006-05-05,11.629,11.663,11.629,11.663,23268,0
2006-05-08,11.599,11.604,11.531,11.54,20991,0
2006-05-09,11.502,11.696,11.502,11.567,63733,0
2006-05-10,11.531,11.531,11.403,11.42,39394,0
2006-05-11,11.434,11.434,11.196,11.237,31940,0
2006-05-12,11.237,11.251,11.189,11.251,43807,0
2006-05-15,11.278,11.278,11.17,11.204,49737,0
2006-05-16,11.257,11.341,11.225,11.341,48211,0
2006-05-17,11.266,11.334,11.237,11.334,41669,0
2006-05-18,11.313,11.377,11.299,11.377,15970,0
2006-05-19,11.428,11.604,11.313,11.384,24030,0
2006-05-22,11.371,11.403,11.334,11.384,19159,0
2006-05-23,11.356,11.407,11.334,11.389,36501,0
2006-05-24,11.341,11.377,11.266,11.313,38178,0
2006-05-25,11.334,11.334,11.189,11.273,80611,0
2006-05-26,11.273,11.32,11.237,11.299,93238,0
2006-05-30,11.237,11.284,11.232,11.278,25096,0
2006-05-31,11.218,11.266,11.157,11.204,68144,0
2006-06-01,11.212,11.403,11.212,11.403,72556,0
2006-06-02,11.371,11.371,11.306,11.334,33618,0
2006-06-05,11.348,11.363,11.266,11.334,80764,0
2006-06-06,11.334,11.356,11.284,11.334,34828,0
2006-06-07,11.334,11.348,11.273,11.273,76502,0
2006-06-08,11.273,11.313,11.244,11.313,36200,0
2006-06-09,11.266,11.356,11.266,11.356,20077,0
2006-06-12,11.299,11.453,11.299,11.428,30418,0
2006-06-13,11.273,11.363,11.266,11.363,22053,0
2006-06-14,11.356,11.363,11.356,11.363,30725,0
2006-06-15,11.356,11.396,11.32,11.348,29507,0
2006-06-16,11.334,11.384,11.291,11.377,34985,0
2006-06-19,11.377,11.384,11.334,11.384,16426,0
2006-06-20,11.384,11.441,11.291,11.341,23572,0
2006-06-21,11.334,11.334,11.266,11.299,34528,0
2006-06-22,11.306,11.356,11.278,11.341,21749,0
2006-06-23,11.284,11.341,11.262,11.306,20991,0
2006-06-26,11.306,11.341,11.251,11.341,25702,0
2006-06-27,11.371,11.396,11.251,11.251,39091,0
2006-06-28,11.266,11.299,11.204,11.225,57193,0
2006-06-29,11.244,11.266,11.212,11.266,25096,0
2006-06-30,11.251,11.273,11.232,11.266,67534,0
2006-07-03,11.204,11.257,11.204,11.251,22669,0
2006-07-05,11.232,11.244,11.212,11.244,43198,0
2006-07-06,11.244,11.273,11.237,11.266,26462,0
2006-07-07,11.273,11.334,11.266,11.266,16577,0
2006-07-10,11.278,11.278,11.212,11.251,35445,0
2006-07-11,11.257,11.257,11.218,11.232,45631,0
2006-07-12,11.237,11.244,11.204,11.225,50194,0
2006-07-13,11.225,11.257,11.225,11.244,46089,0
2006-07-14,11.266,11.299,11.237,11.299,36961,0
2006-07-17,11.278,11.299,11.237,11.266,31637,0
2006-07-18,11.251,11.299,11.237,11.273,29054,0
2006-07-19,11.266,11.284,11.244,11.278,20231,0
2006-07-20,11.278,11.348,11.278,11.306,37877,0
2006-07-21,11.299,11.384,11.284,11.356,30725,0
2006-07-24,11.428,11.465,11.371,11.465,38936,0
2006-07-25,11.396,11.547,11.396,11.453,20839,0
2006-07-26,11.547,11.65,11.434,11.567,110574,0
2006-07-27,11.663,11.748,11.637,11.644,57030,0
2006-07-28,11.637,11.78,11.637,11.711,14909,0
2006-07-31,11.65,11.795,11.65,11.775,58103,0
2006-08-01,11.775,11.883,11.775,11.875,31489,0
2006-08-02,11.828,12.116,11.816,11.914,88826,0
2006-08-03,11.894,11.921,11.875,11.901,20534,0
2006-08-04,11.927,12.045,11.927,12.02,39847,0
2006-08-07,11.997,12.025,11.978,11.989,13841,0
2006-08-08,12.013,12.057,11.997,12.025,22812,0
2006-08-09,12.045,12.072,12.032,12.065,33918,0
2006-08-10,12.116,12.145,12.072,12.116,26462,0
2006-08-11,12.082,12.152,12.045,12.076,28897,0
2006-08-14,12.09,12.138,12.09,12.111,17800,0
2006-08-15,12.057,12.172,12.057,12.131,33310,0
2006-08-16,12.138,12.158,12.116,12.145,20534,0
2006-08-17,12.116,12.19,12.095,12.124,25702,0
2006-08-18,12.172,12.172,12.116,12.145,22212,0
2006-08-21,12.124,12.213,12.124,12.19,28292,0
2006-08-22,12.124,12.195,12.116,12.152,43504,0
2006-08-23,12.213,12.213,12.09,12.145,65557,0
2006-08-24,12.124,12.166,12.116,12.158,41669,0
2006-08-25,12.166,12.213,12.124,12.158,12480,0
2006-08-28,12.145,12.276,12.145,12.228,26163,0
2006-08-29,12.249,12.406,12.207,12.381,37417,0
2006-08-30,12.32,12.392,12.255,12.276,42739,0
2006-08-31,12.313,12.347,12.263,12.32,14143,0
2006-09-01,12.37,12.377,12.276,12.333,19622,0
2006-09-05,12.287,12.287,12.152,12.19,59167,0
2006-09-06,12.152,12.172,11.953,11.984,48374,0
2006-09-07,12.045,12.103,12.045,12.09,11856,0
2006-09-08,12.111,12.138,12.051,12.057,11562,0
2006-09-11,12.057,12.095,11.978,11.989,22212,0
2006-09-12,11.989,12.057,11.972,12.057,14909,0
2006-09-13,11.953,12.131,11.946,12.065,49438,0
2006-09-14,12.072,12.116,12.051,12.09,27985,0
2006-09-15,12.076,12.111,12.045,12.111,10643,0
2006-09-18,12.111,12.116,12.039,12.065,47914,0
2006-09-19,12.039,12.207,12.039,12.195,74226,0
2006-09-20,12.201,12.213,12.152,12.207,31182,0
2006-09-21,12.201,12.221,12.138,12.183,44867,0
2006-09-22,12.183,12.183,12.082,12.116,66005,0
2006-09-25,12.116,12.138,11.808,11.841,98253,0
2006-09-26,11.861,12.213,11.861,12.057,83196,0
2006-09-27,12.051,12.138,12.005,12.111,52170,0
2006-09-28,12.082,12.201,12.065,12.183,25862,0
2006-09-29,12.207,12.207,12.131,12.19,40310,0
2006-10-02,12.158,12.207,12.158,12.172,15516,0
2006-10-03,12.183,12.28,12.158,12.221,43045,0
2006-10-04,12.255,12.355,12.255,12.287,34985,0
2006-10-05,12.363,12.363,12.242,12.301,22971,0
2006-10-06,12.276,12.363,12.276,12.306,16124,0
2006-10-09,12.313,12.333,12.306,12.327,21295,0
2006-10-10,12.293,12.32,12.267,12.32,20231,0
2006-10-11,12.32,12.37,12.249,12.276,55976,0
2006-10-12,12.183,12.287,12.183,12.255,13841,0
2006-10-13,12.263,12.263,12.116,12.152,36050,0
2006-10-16,12.179,12.179,12.032,12.111,38331,0
2006-10-17,12.111,12.138,12.09,12.116,101598,0
2006-10-18,12.145,12.145,12.095,12.145,12773,0
2006-10-19,12.138,12.255,12.138,12.207,24186,0
2006-10-20,12.207,12.255,12.195,12.234,5778,0
2006-10-23,12.234,12.276,12.201,12.249,19622,0
2006-10-24,12.347,12.347,12.213,12.28,28140,0
2006-10-25,12.293,12.293,12.242,12.276,19017,0
2006-10-26,12.287,12.32,12.263,12.263,17800,0
2006-10-27,12.267,12.381,12.267,12.287,33310,0
2006-10-30,12.28,12.377,12.28,12.34,20534,0
2006-10-31,12.347,12.438,12.347,12.428,26620,0
2006-11-01,12.444,12.467,12.387,12.467,14292,0
2006-11-02,12.444,12.503,12.438,12.503,15824,0
2006-11-03,12.503,12.503,12.392,12.452,23572,0
2006-11-06,12.428,12.578,12.42,12.478,21295,0
2006-11-07,12.544,12.544,12.428,12.467,36658,0
2006-11-08,12.452,12.524,12.452,12.478,23572,0
2006-11-09,12.452,12.478,12.438,12.452,25406,0
2006-11-10,12.444,12.473,12.399,12.42,37116,0
2006-11-13,12.399,12.399,12.306,12.355,50495,0
2006-11-14,12.37,12.37,12.32,12.34,46851,0
2006-11-15,12.313,12.355,12.293,12.355,43045,0
2006-11-16,12.363,12.37,12.179,12.242,59774,0
2006-11-17,12.213,12.255,12.116,12.166,47914,0
2006-11-20,12.152,12.166,12.124,12.152,17945,0
2006-11-21,12.116,12.19,12.116,12.172,33163,0
2006-11-22,12.179,12.213,12.179,12.213,19471,0
2006-11-24,12.213,12.228,12.213,12.228,3039,0
2006-11-27,12.276,12.34,12.183,12.255,27374,0
2006-11-28,12.249,12.32,12.249,12.313,40158,0
2006-11-29,12.327,12.347,12.313,12.347,29815,0
2006-11-30,12.355,12.428,12.355,12.428,24030,0
2006-12-01,12.363,12.478,12.355,12.478,37261,0
2006-12-04,12.428,12.583,12.413,12.583,15516,0
2006-12-05,12.612,13.037,12.313,13.037,57802,0
2006-12-06,12.941,12.941,12.413,12.485,125939,0
2006-12-07,12.578,12.578,12.116,12.179,77572,0
2006-12-08,12.201,12.306,12.166,12.195,59012,0
2006-12-11,12.249,12.263,12.124,12.152,78941,0
2006-12-12,12.201,12.377,12.138,12.377,55365,0
2006-12-13,12.249,12.306,12.183,12.287,28438,0
2006-12-14,12.333,12.333,12.152,12.195,34076,0
2006-12-15,12.213,12.313,12.213,12.287,25246,0
2006-12-18,12.293,12.301,12.228,12.301,21444,0
2006-12-19,12.28,12.333,12.213,12.333,24793,0
2006-12-20,12.333,12.333,12.207,12.287,13386,0
2006-12-21,12.267,12.333,12.249,12.301,35133,0
2006-12-22,12.28,12.293,12.221,12.293,12018,0
2006-12-26,12.293,12.381,12.267,12.377,13232,0
2006-12-27,12.347,12.51,12.347,12.438,46548,0
2006-12-28,12.497,12.51,12.438,12.478,19774,0
2006-12-29,12.452,12.571,12.452,12.558,33618,0
2007-01-03,12.51,12.571,12.387,12.473,50038,0
2007-01-04,12.444,12.566,12.42,12.558,33460,0
2007-01-05,12.531,12.583,12.444,12.51,24793,0
2007-01-08,12.467,12.618,12.467,12.59,45023,0
2007-01-09,12.566,12.643,12.517,12.624,20839,0
2007-01-10,12.59,12.648,12.517,12.612,33460,0
2007-01-11,12.566,12.566,12.42,12.51,28751,0
2007-01-12,12.51,12.578,12.381,12.444,97653,0
2007-01-16,12.413,12.452,12.313,12.399,54911,0
2007-01-17,12.399,12.428,12.32,12.32,51870,0
2007-01-18,12.313,12.37,12.207,12.28,52936,0
2007-01-19,12.249,12.28,12.19,12.221,32091,0
2007-01-22,12.228,12.28,12.221,12.267,29507,0
2007-01-23,12.28,12.313,12.234,12.301,34828,0
2007-01-24,12.306,12.313,12.201,12.221,82287,0
2007-01-25,12.234,12.234,12.166,12.166,41216,0
2007-01-26,12.145,12.183,12.138,12.183,34221,0
2007-01-29,12.183,12.32,12.158,12.28,97193,0
2007-01-30,12.306,12.313,12.249,12.301,29507,0
2007-01-31,12.301,12.313,12.249,12.301,39091,0
2007-02-01,12.306,12.333,12.28,12.333,16426,0
2007-02-02,12.333,12.34,12.267,12.313,24030,0
2007-02-05,12.28,12.392,12.28,12.392,22354,0
2007-02-06,12.355,12.444,12.34,12.381,35283,0
2007-02-07,12.433,12.51,12.355,12.51,27374,0
2007-02-08,12.467,12.517,12.467,12.478,9280,0
2007-02-09,12.478,12.478,12.377,12.406,35283,0
2007-02-12,12.387,12.428,12.381,12.399,23731,0
2007-02-13,12.34,12.444,12.32,12.377,53692,0
2007-02-14,12.313,12.433,12.28,12.333,52016,0
2007-02-15,12.333,12.37,12.293,12.37,38178,0
2007-02-16,12.347,12.381,12.287,12.327,28751,0
2007-02-20,12.313,12.313,12.263,12.293,35445,0
2007-02-21,12.267,12.267,12.166,12.213,85027,0
2007-02-22,12.213,12.213,12.082,12.131,77873,0
2007-02-23,12.124,12.179,12.076,12.179,68144,0
2007-02-26,12.158,12.28,12.158,12.28,72556,0
2007-02-27,12.249,12.293,12.213,12.263,15664,0
2007-02-28,12.255,12.263,12.207,12.249,27531,0
2007-03-01,12.249,12.249,12.183,12.228,36658,0
2007-03-02,12.179,12.179,12.09,12.116,48517,0
2007-03-05,12.103,12.116,11.978,12.02,58103,0
2007-03-06,12.02,12.072,12.005,12.072,42286,0
2007-03-07,12.072,12.095,12.005,12.095,17644,0
2007-03-08,12.095,12.103,12.045,12.082,13386,0
2007-03-09,12.032,12.183,12.032,12.183,24030,0
2007-03-12,12.207,12.228,12.183,12.213,4105,0
2007-03-13,12.111,12.183,12.111,12.145,5023,0
2007-03-14,12.116,12.313,12.057,12.131,27078,0
2007-03-15,12.103,12.287,12.076,12.242,36806,0
2007-03-16,12.249,12.276,12.166,12.221,19622,0
2007-03-19,12.333,12.333,12.166,12.249,43807,0
2007-03-20,12.249,12.537,12.249,12.355,50038,0
2007-03-21,12.293,12.478,12.28,12.444,34371,0
2007-03-22,12.381,12.438,12.381,12.387,14754,0
2007-03-23,12.32,12.413,12.32,12.347,15824,0
2007-03-26,12.347,12.428,12.333,12.413,39394,0
2007-03-27,12.413,12.42,12.381,12.42,22669,0
2007-03-28,12.42,12.473,12.32,12.459,37718,0
2007-03-29,12.399,12.467,12.381,12.42,21598,0
2007-03-30,12.387,12.433,12.347,12.413,28140,0
2007-04-02,12.485,12.49,12.413,12.452,18708,0
2007-04-03,12.399,12.497,12.387,12.433,10643,0
2007-04-04,12.438,12.438,12.355,12.406,38331,0
2007-04-05,12.413,12.459,12.381,12.459,24486,0
2007-04-09,12.459,12.459,12.355,12.444,20382,0
2007-04-10,12.438,12.438,12.37,12.413,10191,0
2007-04-11,12.381,12.485,12.381,12.485,60533,0
2007-04-12,12.387,12.444,12.333,12.333,46394,0
2007-04-13,12.34,12.381,12.313,12.355,19017,0
2007-04-16,12.381,12.381,12.293,12.377,25702,0
2007-04-17,12.306,12.381,12.301,12.306,16272,0
2007-04-18,12.34,12.381,12.306,12.381,15057,0
2007-04-19,12.428,12.473,12.313,12.452,35133,0
2007-04-20,12.355,12.433,12.327,12.413,32091,0
2007-04-23,12.413,12.433,12.363,12.433,18406,0
2007-04-24,12.438,12.444,12.34,12.387,32704,0
2007-04-25,12.381,12.438,12.355,12.433,25550,0
2007-04-26,12.355,12.438,12.355,12.413,25550,0
2007-04-27,12.399,12.485,12.399,12.473,11404,0
2007-04-30,12.485,12.578,12.387,12.433,57030,0
2007-05-01,12.459,12.478,12.444,12.478,8213,0
2007-05-02,12.485,12.503,12.452,12.497,18557,0
2007-05-03,12.578,12.578,12.452,12.524,19471,0
2007-05-04,12.467,12.537,12.467,12.537,11404,0
2007-05-07,12.473,12.531,12.467,12.503,10191,0
2007-05-08,12.537,12.55,12.531,12.55,6690,0
2007-05-09,12.55,12.571,12.51,12.571,14601,0
2007-05-10,12.566,12.578,12.497,12.558,16577,0
2007-05-11,12.444,12.558,12.433,12.51,33618,0
2007-05-14,12.517,12.544,12.444,12.485,13998,0
2007-05-15,12.459,12.49,12.459,12.478,9121,0
2007-05-16,12.459,12.558,12.433,12.485,22512,0
2007-05-17,12.49,12.524,12.433,12.438,46997,0
2007-05-18,12.452,12.467,12.42,12.428,24946,0
2007-05-21,12.428,12.452,12.387,12.413,49582,0
2007-05-22,12.392,12.42,12.145,12.145,109051,0
2007-05-23,12.082,12.082,11.237,11.266,703611,0
2007-05-24,11.299,11.299,10.855,11.097,598819,0
2007-05-25,11.145,11.334,11.048,11.097,165789,0
2007-05-29,11.078,11.097,10.874,10.959,171724,0
2007-05-30,10.945,10.998,10.882,10.972,103732,0
2007-05-31,10.952,10.965,10.593,10.861,261463,0
2007-06-01,10.695,10.849,10.674,10.816,202752,0
2007-06-04,10.843,10.998,10.843,10.952,178715,0
2007-06-05,11.006,11.104,10.978,11.028,92779,0
2007-06-06,11.07,11.097,10.952,11.097,62967,0
2007-06-07,11.091,11.132,10.781,10.972,112861,0
2007-06-08,10.972,11.013,10.63,10.828,132177,0
2007-06-11,10.861,10.882,10.695,10.788,59320,0
2007-06-12,10.657,10.861,10.58,10.677,131413,0
2007-06-13,10.741,10.781,10.546,10.723,114225,0
2007-06-14,10.938,10.938,10.741,10.835,47302,0
2007-06-15,10.889,10.908,10.816,10.903,43198,0
2007-06-18,10.921,10.959,10.809,10.843,76353,0
2007-06-19,10.849,10.903,10.762,10.843,90800,0
2007-06-20,10.816,10.835,10.709,10.716,71792,0
2007-06-21,10.735,10.908,10.735,10.849,177652,0
2007-06-22,10.861,10.916,10.809,10.828,27078,0
2007-06-25,10.823,10.908,10.816,10.843,53393,0
2007-06-26,10.855,10.889,10.835,10.861,29356,0
2007-06-27,10.843,10.903,10.835,10.882,64946,0
2007-06-28,10.874,10.938,10.874,10.896,19315,0
2007-06-29,10.916,11.04,10.916,11.028,48672,0
2007-07-02,11.006,11.097,11.006,11.07,68144,0
2007-07-03,11.084,11.165,11.048,11.091,39547,0
2007-07-05,11.084,11.091,10.985,10.985,28292,0
2007-07-06,10.959,10.998,10.945,10.945,40452,0
2007-07-09,10.952,10.998,10.938,10.998,30571,0
2007-07-10,11.02,11.097,11.013,11.059,29959,0
2007-07-11,11.04,11.097,11.04,11.078,50345,0
2007-07-12,11.059,11.059,10.978,10.985,39694,0
2007-07-13,10.959,10.998,10.903,10.921,47302,0
2007-07-16,10.903,10.965,10.896,10.959,21899,0
2007-07-17,10.985,10.985,10.933,10.985,32246,0
2007-07-18,10.972,10.991,10.916,10.921,22971,0
2007-07-19,10.855,10.965,10.855,10.882,42739,0
2007-07-20,10.908,10.921,10.882,10.882,6690,0
2007-07-23,10.889,10.972,10.867,10.916,33618,0
2007-07-24,10.952,10.952,10.816,10.823,40001,0
2007-07-25,10.816,10.874,10.816,10.855,24030,0
2007-07-26,10.823,10.843,10.477,10.645,107382,0
2007-07-27,10.723,10.835,10.624,10.835,33010,0
2007-07-30,10.843,10.916,10.809,10.882,31940,0
2007-07-31,10.938,10.972,10.867,10.903,28140,0
2007-08-01,10.903,10.903,10.809,10.867,19471,0
2007-08-02,10.874,10.959,10.835,10.938,71180,0
2007-08-03,10.945,10.945,10.908,10.908,7757,0
2007-08-06,10.921,10.938,10.882,10.938,16577,0
2007-08-07,10.908,10.926,10.849,10.903,10956,0
2007-08-08,10.861,10.874,10.776,10.823,37417,0
2007-08-09,10.828,10.828,10.762,10.823,22354,0
2007-08-10,10.776,10.776,10.63,10.674,27835,0
2007-08-13,10.605,10.652,10.605,10.645,17340,0
2007-08-14,10.605,10.624,10.445,10.445,38022,0
2007-08-15,10.382,10.41,10.006,10.006,140844,0
2007-08-16,9.96,9.96,9.1656,9.3519,210961,0
2007-08-17,9.4793,9.96,9.4793,9.96,72096,0
2007-08-20,9.952,9.996,9.921,9.996,65101,0
2007-08-21,9.996,10.315,9.996,10.315,111031,0
2007-08-22,10.278,10.457,10.267,10.451,63273,0
2007-08-23,10.441,10.492,10.41,10.457,52636,0
2007-08-24,10.477,10.507,10.423,10.436,37417,0
2007-08-27,10.441,10.723,10.403,10.58,106926,0
2007-08-28,10.58,10.58,10.5,10.5,20382,0
2007-08-29,10.464,10.674,10.464,10.553,56126,0
2007-08-30,10.538,10.677,10.451,10.612,19622,0
2007-08-31,10.665,10.795,10.638,10.702,22669,0
2007-09-04,10.741,10.809,10.735,10.776,19622,0
2007-09-05,10.723,10.769,10.657,10.762,56735,0
2007-09-06,10.741,10.855,10.741,10.843,27531,0
2007-09-07,10.835,10.952,10.823,10.921,26008,0
2007-09-10,10.952,11.097,10.952,11.053,28897,0
2007-09-11,11.116,11.157,11.091,11.138,30114,0
2007-09-12,11.138,11.145,10.985,11.02,49737,0
2007-09-13,10.991,10.991,10.823,10.843,18406,0
2007-09-14,10.741,10.809,10.709,10.741,31182,0
2007-09-17,10.657,10.723,10.652,10.683,24946,0
2007-09-18,10.716,10.874,10.716,10.843,41979,0
2007-09-19,10.874,10.882,10.716,10.769,55516,0
2007-09-20,10.702,10.741,10.657,10.716,25246,0
2007-09-21,10.735,10.801,10.63,10.769,41669,0
2007-09-24,10.769,10.769,10.638,10.716,21444,0
2007-09-25,10.695,10.755,10.58,10.657,25096,0
2007-09-26,10.695,10.73,10.599,10.645,17032,0
2007-09-27,10.677,10.965,10.677,10.945,35745,0
2007-09-28,10.933,10.938,10.874,10.908,21899,0
2007-10-01,10.926,10.945,10.809,10.874,12773,0
2007-10-02,10.908,10.908,10.776,10.861,67376,0
2007-10-03,10.874,10.926,10.843,10.843,27374,0
2007-10-04,10.874,10.933,10.861,10.903,19159,0
2007-10-05,10.867,10.908,10.755,10.874,42890,0
2007-10-08,10.896,10.896,10.823,10.882,41525,0
2007-10-09,10.874,10.874,10.809,10.828,57030,0
2007-10-10,10.809,10.855,10.781,10.816,35588,0
2007-10-11,10.776,10.861,10.749,10.762,26462,0
2007-10-12,10.755,10.823,10.709,10.723,23119,0
2007-10-15,10.709,10.716,10.587,10.638,35283,0
2007-10-16,10.612,10.677,10.477,10.477,50345,0
2007-10-17,10.477,10.612,10.445,10.485,59167,0
2007-10-18,10.517,10.618,10.517,10.618,40912,0
2007-10-19,10.624,10.645,10.568,10.63,28140,0
2007-10-22,10.645,10.823,10.612,10.702,45479,0
2007-10-23,10.702,10.769,10.702,10.769,25862,0
2007-10-24,10.823,10.916,10.702,10.903,27681,0
2007-10-25,10.908,10.978,10.843,10.843,19622,0
2007-10-26,10.908,10.933,10.776,10.933,10499,0
2007-10-29,10.938,10.938,10.788,10.882,14292,0
2007-10-30,10.874,10.874,10.816,10.843,5628,0
2007-10-31,10.849,10.874,10.624,10.709,38936,0
2007-11-01,10.73,10.73,10.513,10.599,56579,0
2007-11-02,10.624,10.63,10.382,10.428,41072,0
2007-11-05,10.133,10.382,10.133,10.233,69664,0
2007-11-06,10.205,10.321,10.199,10.278,62666,0
2007-11-07,10.249,10.26,10.154,10.154,74531,0
2007-11-08,9.762,10.193,9.762,10.07,74840,0
2007-11-09,10.07,10.07,9.926,10.013,76049,0
2007-11-12,9.975,10.07,9.975,10.07,37261,0
2007-11-13,9.96,10.026,9.817,9.817,56579,0
2007-11-14,9.83,9.83,9.631,9.643,64187,0
2007-11-15,9.567,9.624,9.522,9.567,102670,0
2007-11-16,9.53,9.631,9.4912,9.4912,66624,0
2007-11-19,9.543,9.693,9.4912,9.693,92325,0
2007-11-20,9.83,9.83,9.4912,9.643,91258,0
2007-11-21,9.572,9.731,9.547,9.703,59012,0
2007-11-23,9.658,9.725,9.658,9.709,18557,0
2007-11-26,9.698,9.743,9.643,9.738,46089,0
2007-11-27,9.731,9.754,9.693,9.743,94302,0
2007-11-28,9.693,9.99,9.693,9.926,60383,0
2007-11-29,9.967,10.076,9.932,10.076,41072,0
2007-11-30,10.117,10.315,10.11,10.117,41669,0
2007-12-03,10.179,10.185,10.053,10.103,53231,0
2007-12-04,10.141,10.154,10.026,10.053,35283,0
2007-12-05,10.059,10.147,10.039,10.147,35283,0
2007-12-06,10.141,10.141,10.047,10.141,80764,0
2007-12-07,10.141,10.141,10.047,10.047,74376,0
2007-12-10,10.059,10.09,10.026,10.066,37565,0
2007-12-11,10.103,10.103,10.053,10.066,38331,0
2007-12-12,10.026,10.09,10.026,10.081,38178,0
2007-12-13,10.026,10.047,9.909,9.909,111031,0
2007-12-14,9.874,9.891,9.781,9.855,54911,0
2007-12-17,9.822,9.897,9.693,9.749,43650,0
2007-12-18,9.672,9.743,9.665,9.688,95520,0
2007-12-19,9.638,9.703,9.507,9.567,122897,0
2007-12-20,9.507,9.556,9.3904,9.3964,174764,0
2007-12-21,9.3655,9.3655,9.2354,9.2672,183731,0
2007-12-24,9.2672,9.3107,9.2429,9.3015,70874,0
2007-12-26,9.2876,9.3294,9.2354,9.2741,125328,0
2007-12-27,9.433,9.4588,9.2499,9.2558,213412,0
2007-12-28,9.2876,9.4044,9.2558,9.3904,130047,0
2007-12-31,9.4073,9.543,9.3853,9.53,171619,0
2008-01-02,9.547,9.556,9.4852,9.516,89719,0
2008-01-03,9.516,9.672,9.516,9.658,68448,0
2008-01-04,9.665,9.768,9.665,9.749,61449,0
2008-01-07,9.822,9.836,9.768,9.768,65704,0
2008-01-08,9.738,9.817,9.738,9.802,48211,0
2008-01-09,9.781,9.868,9.781,9.817,90122,0
2008-01-10,9.822,9.891,9.822,9.849,108597,0
2008-01-11,9.836,9.932,9.836,9.926,52636,0
2008-01-14,9.967,10.021,9.932,10.021,48374,0
2008-01-15,10.021,10.133,10.006,10.133,78031,0
2008-01-16,10.147,10.193,10.133,10.172,71941,0
2008-01-17,10.154,10.16,10.033,10.096,73462,0
2008-01-18,10.103,10.117,9.926,9.99,102627,0
2008-01-22,9.861,10.154,9.836,10.154,67227,0
2008-01-23,10.199,10.397,10.172,10.397,57955,0
2008-01-24,10.397,10.477,10.321,10.477,100992,0
2008-01-25,10.464,10.469,10.359,10.423,22354,0
2008-01-28,10.423,10.428,10.365,10.423,44183,0
2008-01-29,10.403,10.523,10.403,10.5,25547,0
2008-01-30,10.5,10.593,10.5,10.593,35327,0
2008-01-31,10.624,10.624,10.538,10.561,17187,0
2008-02-01,10.624,10.674,10.477,10.523,82591,0
2008-02-04,10.428,10.546,10.428,10.513,42286,0
2008-02-05,10.546,10.561,10.523,10.546,29507,0
2008-02-06,10.599,10.618,10.561,10.593,23731,0
2008-02-07,10.605,10.638,10.58,10.593,30266,0
2008-02-08,10.546,10.73,10.538,10.677,70729,0
2008-02-11,10.652,10.735,10.652,10.683,41836,0
2008-02-12,10.735,11.175,10.735,11.104,404389,0
2008-02-13,11.138,11.273,11.006,11.006,659601,0
2008-02-14,11.006,11.112,10.755,10.795,464047,0
2008-02-15,10.695,10.849,10.492,10.849,351505,0
2008-02-19,10.823,10.889,10.762,10.867,144910,0
2008-02-20,10.908,10.908,10.695,10.788,133081,0
2008-02-21,10.788,10.788,10.593,10.652,121227,0
2008-02-22,10.638,10.709,10.286,10.445,180846,0
2008-02-25,10.485,10.587,10.369,10.574,127762,0
2008-02-26,10.561,10.612,10.445,10.492,124448,0
2008-02-27,10.485,10.553,10.351,10.351,146470,0
2008-02-28,10.428,10.428,10.172,10.205,112404,0
2008-02-29,10.193,10.193,9.897,9.926,182329,0
2008-03-03,10.081,10.308,10.039,10.172,306320,0
2008-03-04,10.457,10.457,10.021,10.066,158418,0
2008-03-05,10.07,10.26,10.047,10.172,146322,0
2008-03-06,10.166,10.315,10.07,10.166,64890,0
2008-03-07,10.117,10.199,10.076,10.166,62060,0
2008-03-10,10.397,10.457,10.26,10.26,129367,0
2008-03-11,10.397,10.403,10.244,10.3,188151,0
2008-03-12,10.166,10.359,10.141,10.211,154202,0
2008-03-13,10.233,10.244,10.205,10.211,54143,0
2008-03-14,10.205,10.205,10.147,10.179,39547,0
2008-03-17,10.292,10.292,10.096,10.11,71540,0
2008-03-18,10.418,10.418,10.126,10.16,200163,0
2008-03-19,10.141,10.141,10.021,10.021,71335,0
2008-03-20,10.033,10.205,10.013,10.126,63883,0
2008-03-24,10.103,10.218,10.103,10.172,54303,0
2008-03-25,10.172,10.253,10.126,10.253,51560,0
2008-03-26,10.292,10.3,10.199,10.236,36501,0
2008-03-27,10.329,10.428,10.3,10.397,51108,0
2008-03-28,10.428,10.428,10.376,10.376,34985,0
2008-03-31,10.457,10.464,10.376,10.464,58259,0
2008-04-01,10.428,10.517,10.428,10.492,31171,0
2008-04-02,10.492,10.538,10.469,10.5,44972,0
2008-04-03,10.523,10.538,10.469,10.523,59167,0
2008-04-04,10.492,10.587,10.492,10.587,13998,0
2008-04-07,10.612,10.645,10.553,10.568,33310,0
2008-04-08,10.561,10.599,10.507,10.507,34528,0
2008-04-09,10.507,10.53,10.337,10.441,107893,0
2008-04-10,10.436,10.469,10.39,10.445,61899,0
2008-04-11,10.428,10.428,10.337,10.376,34379,0
2008-04-14,10.365,10.376,10.329,10.365,19038,0
2008-04-15,10.403,10.41,10.3,10.376,43730,0
2008-04-16,10.365,10.369,10.272,10.321,43142,0
2008-04-17,10.397,10.445,10.365,10.445,33716,0
2008-04-18,10.485,10.485,10.397,10.423,71490,0
2008-04-21,10.41,10.441,10.376,10.397,27985,0
2008-04-22,10.39,10.403,10.376,10.39,22022,0
2008-04-23,10.418,10.441,10.382,10.441,35103,0
2008-04-24,10.428,10.451,10.39,10.397,22042,0
2008-04-25,10.428,10.445,10.382,10.41,25550,0
2008-04-28,10.428,10.428,10.376,10.397,12536,0
2008-04-29,10.382,10.403,10.272,10.272,67093,0
2008-04-30,10.292,10.492,10.278,10.397,25732,0
2008-05-01,10.337,10.39,10.286,10.376,11673,0
2008-05-02,10.308,10.365,10.233,10.286,70678,0
2008-05-05,10.249,10.359,10.244,10.337,58643,0
2008-05-06,10.345,10.345,10.253,10.3,53455,0
2008-05-07,10.26,10.337,10.26,10.329,33781,0
2008-05-08,10.329,10.445,10.292,10.441,55756,0
2008-05-09,10.403,10.403,10.253,10.321,81171,0
2008-05-12,10.321,10.321,10.292,10.321,26913,0
2008-05-13,10.278,10.286,10.185,10.205,30114,0
2008-05-14,10.185,10.185,10.16,10.179,45207,0
2008-05-15,10.185,10.211,10.166,10.205,35280,0
2008-05-16,10.225,10.272,10.166,10.26,44344,0
2008-05-19,10.218,10.365,10.211,10.3,39385,0
2008-05-20,10.315,10.376,10.26,10.376,18335,0
2008-05-21,10.337,10.428,10.308,10.337,35081,0
2008-05-22,10.351,10.423,10.249,10.249,60856,0
2008-05-23,10.249,10.278,10.233,10.253,26047,0
2008-05-27,10.267,10.308,10.267,10.278,18432,0
2008-05-28,10.278,10.3,10.253,10.3,37107,0
2008-05-29,10.308,10.308,10.26,10.3,25373,0
2008-05-30,10.26,10.308,10.141,10.185,47124,0
2008-06-02,10.193,10.244,10.16,10.199,47557,0
2008-06-03,9.996,9.996,9.3795,9.643,283695,0
2008-06-04,9.543,9.693,9.4251,9.4852,128943,0
2008-06-05,9.536,9.638,9.53,9.572,96889,0
2008-06-06,9.572,9.579,9.4723,9.547,56179,0
2008-06-09,9.516,9.56,9.3449,9.4588,130872,0
2008-06-10,9.3655,9.4073,9.0599,9.1109,181070,0
2008-06-11,9.1109,9.1656,8.9343,8.9595,47810,0
2008-06-12,8.8895,8.9495,8.6936,8.7836,109515,0
2008-06-13,8.7836,9.0064,8.7504,8.9156,55701,0
2008-06-16,8.9156,9.2066,8.883,9.1782,55940,0
2008-06-17,9.1389,9.1782,9.0289,9.0796,62991,0
2008-06-18,9.0289,9.1177,9,9.0983,38609,0
2008-06-19,9.073,9.073,8.7135,8.8767,79562,0
2008-06-20,8.8504,8.8767,8.6999,8.744,64572,0
2008-06-23,8.7504,8.7567,8.6062,8.7567,105765,0
2008-06-24,8.6315,8.928,8.6315,8.9213,50508,0
2008-06-25,8.8163,8.9418,8.8163,8.8634,19135,0
2008-06-26,8.9027,8.9343,8.8421,8.8961,43264,0
2008-06-27,8.9418,8.9672,8.9027,8.9549,33663,0
2008-06-30,8.9027,8.928,8.8767,8.928,52665,0
2008-07-01,8.9213,8.928,8.8421,8.8961,16036,0
2008-07-02,8.9495,9,8.9099,9,57054,0
2008-07-03,8.9812,8.9868,8.9213,8.9868,28453,0
2008-07-07,8.9495,9,8.9343,8.9756,18653,0
2008-07-08,8.9812,9.014,8.9418,9.014,45480,0
2008-07-09,9.0345,9.0469,8.9868,9.0469,45075,0
2008-07-10,9.073,9.0796,9.014,9.0796,40828,0
2008-07-11,8.9672,9.0533,8.9672,9.0393,42258,0
2008-07-14,9,9.0533,8.9672,9,102202,0
2008-07-15,8.8767,8.9343,8.7976,8.8347,45364,0
2008-07-16,8.7504,8.8634,8.7383,8.8634,62077,0
2008-07-17,8.8163,8.883,8.7904,8.7976,32683,0
2008-07-18,8.8767,8.8767,8.73,8.7504,39264,0
2008-07-21,8.73,8.7759,8.6999,8.7504,40832,0
2008-07-22,8.6936,8.7383,8.6869,8.7266,36952,0
2008-07-23,8.6869,8.7182,8.6659,8.6936,16051,0
2008-07-24,8.6936,8.6999,8.5919,8.6999,40714,0
2008-07-25,8.6523,8.7135,8.6245,8.6936,42114,0
2008-07-28,8.6936,8.7071,8.6376,8.6733,14468,0
2008-07-29,8.6869,8.7135,8.6451,8.6798,18678,0
2008-07-30,8.6181,8.7071,8.6181,8.6733,13389,0
2008-07-31,8.7071,8.7071,8.6181,8.6733,16318,0
2008-08-01,8.6798,8.6798,8.6245,8.6733,13548,0
2008-08-04,8.6798,8.6798,8.5994,8.6315,21882,0
2008-08-05,8.5994,8.6315,8.5849,8.6181,17598,0
2008-08-06,8.5723,8.6181,8.541,8.5659,41489,0
2008-08-07,8.5659,8.5849,8.4482,8.4739,58695,0
2008-08-08,8.4667,8.6126,8.4617,8.5723,69531,0
2008-08-11,8.5723,8.5919,8.5285,8.5723,32194,0
2008-08-12,8.5285,8.5659,8.5087,8.5535,34985,0
2008-08-13,8.5019,8.5349,8.4482,8.5152,42846,0
2008-08-14,8.5087,8.5464,8.4421,8.4945,32128,0
2008-08-15,8.4894,8.4945,8.4482,8.4894,45923,0
2008-08-18,8.4894,8.5849,8.4894,8.5849,62257,0
2008-08-19,8.5786,8.6062,8.5349,8.5849,31270,0
2008-08-20,8.5659,8.5994,8.5285,8.5601,23499,0
2008-08-21,8.5285,8.6126,8.5285,8.6126,36450,0
2008-08-22,8.5849,8.6999,8.4739,8.6999,31412,0
2008-08-25,8.6062,8.7071,8.6062,8.6869,53570,0
2008-08-26,8.6733,8.6869,8.6315,8.6596,93429,0
2008-08-27,8.6733,8.6999,8.5849,8.6523,83942,0
2008-08-28,8.6181,8.6451,8.6062,8.6126,27150,0
2008-08-29,8.6062,8.6126,8.5723,8.6126,90778,0
2008-09-02,8.6062,8.6062,8.5659,8.5919,25212,0
2008-09-03,8.5535,8.5919,8.5349,8.5659,50589,0
2008-09-04,8.5535,8.5723,8.5285,8.541,35643,0
2008-09-05,8.4945,8.5919,8.4945,8.5849,43209,0
2008-09-08,8.5849,8.6523,8.5786,8.6451,30791,0
2008-09-09,8.6523,8.6523,8.5919,8.6181,20383,0
2008-09-10,8.6181,8.6245,8.5723,8.6245,43379,0
2008-09-11,8.5919,8.6181,8.5723,8.5849,46597,0
2008-09-12,8.5349,8.5659,8.5349,8.5535,28888,0
2008-09-15,8.4482,8.5285,8.4208,8.4894,82129,0
2008-09-16,8.3382,8.3563,8.1603,8.2307,65487,0
2008-09-17,8.1395,8.2307,7.9679,8.014,106578,0
2008-09-18,7.7055,7.7786,6.864,7.6989,162223,0
2008-09-19,7.7915,7.9291,7.7451,7.8969,50845,0
2008-09-22,7.8695,7.9155,7.7915,7.7915,58327,0
2008-09-23,7.5941,7.5941,7.0353,7.3045,121111,0
2008-09-24,7.232,7.4295,7.232,7.3768,39461,0
2008-09-25,7.4754,7.5414,7.3109,7.3704,51383,0
2008-09-26,7.3704,7.3704,7.0938,7.1531,54157,0
2008-09-29,7.0808,7.0808,6.7322,6.7322,119025,0
2008-09-30,7.068,7.068,6.5548,6.7456,154583,0
2008-10-01,6.7192,7.0875,6.7192,7.0808,53621,0
2008-10-02,7.0216,7.3442,7.0216,7.1201,103516,0
2008-10-03,7.1531,7.3442,7.1467,7.3045,77634,0
2008-10-06,7.166,7.166,6.4234,6.6405,108998,0
2008-10-07,6.8045,6.8045,6.2917,6.3841,89811,0
2008-10-08,6.3513,6.3575,5.4243,6.0881,140983,0
2008-10-09,6.042,6.042,5.3782,5.7461,106935,0
2008-10-10,3.6095,5.7461,3.6095,5.4838,132538,0
2008-10-13,6.226,6.5677,6.1012,6.4893,138946,0
2008-10-14,6.7654,6.7654,5.9039,6.1405,137969,0
2008-10-15,6.0685,6.0685,5.4966,5.8715,95625,0
2008-10-16,5.8383,6.0487,5.7136,5.9695,70025,0
2008-10-17,5.9765,6.0225,5.7727,5.9437,67942,0
2008-10-20,6.1607,6.5217,6.0487,6.3905,88744,0
2008-10-21,6.3905,6.6205,6.3441,6.4829,35301,0
2008-10-22,6.2917,6.5747,6.226,6.5618,48695,0
2008-10-23,6.6537,6.864,6.6205,6.6999,51679,0
2008-10-24,6.6928,6.9623,6.5156,6.7787,106256,0
2008-10-27,6.8965,6.8965,6.7062,6.8836,21463,0
2008-10-28,6.9495,7.14,6.8836,7.1139,77611,0
2008-10-29,7.14,7.1467,6.785,6.8704,83344,0
2008-10-30,6.8174,6.9168,6.7787,6.7787,30641,0
2008-10-31,6.6537,7.0738,6.6465,6.6928,35450,0
2008-11-03,6.6866,7.048,6.6336,6.8245,151175,0
2008-11-04,6.7522,6.8965,6.7522,6.8375,40158,0
2008-11-05,6.785,7.0808,6.7062,6.9296,75000,0
2008-11-06,7.0413,7.0413,6.9102,6.9168,39591,0
2008-11-07,6.7787,6.9692,6.7787,6.8836,45843,0
2008-11-10,6.8174,7.0152,6.8174,6.9495,23597,0
2008-11-11,6.8836,7.1005,6.7654,6.9815,35699,0
2008-11-12,6.9362,7.0216,6.8509,6.8965,40591,0
2008-11-13,6.9168,7.2121,6.8174,6.9758,75038,0
2008-11-14,6.9815,7.1071,6.9815,7.0152,37773,0
2008-11-17,6.8836,6.9495,6.5618,6.5618,32975,0
2008-11-18,6.5618,6.6866,6.5548,6.5618,17788,0
2008-11-19,6.5548,6.5548,6.1077,6.3972,32216,0
2008-11-20,6.3905,6.7062,6.1931,6.2,37093,0
2008-11-21,6.1803,6.5548,5.8583,5.9039,69419,0
2008-11-24,5.9107,6.3905,5.9107,6.1344,93916,0
2008-11-25,6.3575,6.4893,6.042,6.4428,40158,0
2008-11-26,6.1607,6.5548,5.9959,6.1012,70868,0
2008-11-28,6.1405,6.5286,6.1077,6.5156,44084,0
2008-12-01,6.5417,6.5486,6.1931,6.4497,67669,0
2008-12-02,6.4563,6.4563,6.1405,6.3575,57273,0
2008-12-03,6.1405,6.2655,5.9107,6.062,56771,0
2008-12-04,5.9695,6.062,5.6673,5.6935,61761,0
2008-12-05,5.6935,5.6935,5.1154,5.2267,76146,0
2008-12-08,5.2463,5.5424,5.2463,5.4568,81235,0
2008-12-09,5.4437,5.4437,5.2463,5.2863,78810,0
2008-12-10,5.2732,5.4107,5.1154,5.3056,145688,0
2008-12-11,5.1936,5.2537,4.9638,4.9638,121736,0
2008-12-12,4.9638,4.9638,4.5429,4.7072,201264,0
2008-12-15,4.7072,4.9507,4.3327,4.6485,258837,0
2008-12-16,4.6023,4.6552,4.4904,4.5691,128212,0
2008-12-17,4.5563,4.8457,4.4768,4.8322,192929,0
2008-12-18,4.8322,4.9899,4.8127,4.9834,183022,0
2008-12-19,4.9703,5.3384,4.9703,5.2732,166636,0
2008-12-22,5.3782,5.4568,5.3122,5.4243,124084,0
2008-12-23,5.4437,5.4966,5.4107,5.4838,79304,0
2008-12-24,5.4966,5.549,5.4568,5.549,33124,0
2008-12-26,5.5622,5.6412,5.5622,5.6143,64172,0
2008-12-29,5.5622,5.6143,5.4966,5.5229,101186,0
2008-12-30,5.5556,5.6871,5.5424,5.6806,84557,0
2008-12-31,5.6015,5.7598,5.6015,5.6605,103072,0
2009-01-02,5.6605,5.9496,5.6605,5.8908,45287,0
2009-01-05,5.8252,6.2,5.7598,6.1476,105715,0
2009-01-06,6.3117,6.3972,6.2196,6.3772,82104,0
2009-01-07,6.3706,6.4036,6.2655,6.3117,81510,0
2009-01-08,6.3972,6.5747,6.3905,6.5747,87082,0
2009-01-09,6.5677,6.7917,6.5548,6.7654,99533,0
2009-01-12,6.8245,6.9168,6.8174,6.9168,76131,0
2009-01-13,6.8965,6.9231,6.844,6.9168,99539,0
2009-01-14,6.8771,6.9168,6.8114,6.8836,69943,0
2009-01-15,6.9033,6.9168,6.6999,6.7392,42829,0
2009-01-16,6.7392,6.864,6.7392,6.8045,34442,0
2009-01-20,6.857,6.864,6.6733,6.7125,40599,0
2009-01-21,6.6928,6.89,6.6602,6.89,30588,0
2009-01-22,6.7981,6.8174,6.6664,6.7192,26822,0
2009-01-23,6.7192,6.7322,6.7062,6.7258,9429,0
2009-01-26,6.785,6.7917,6.6866,6.7392,44877,0
2009-01-27,6.7392,6.7392,6.6008,6.7192,101938,0
2009-01-28,6.8114,6.8375,6.7654,6.7716,171085,0
2009-01-29,6.7192,6.8375,6.7125,6.7917,35153,0
2009-01-30,6.7258,6.8045,6.7258,6.8045,61581,0
2009-02-02,6.8045,6.8045,6.7192,6.7456,52595,0
2009-02-03,6.7456,6.8704,6.7456,6.857,23112,0
2009-02-04,6.89,7.0808,6.8836,7.068,59564,0
2009-02-05,7.1005,7.1201,7.0152,7.1071,42892,0
2009-02-06,7.1599,7.166,7.048,7.1599,37326,0
2009-02-09,7.1863,7.2388,7.1337,7.1989,52338,0
2009-02-10,7.232,7.2651,7.1989,7.2254,26803,0
2009-02-11,7.1793,7.4819,7.1531,7.1599,29994,0
2009-02-12,7.1989,7.2121,7.1793,7.2121,105152,0
2009-02-13,7.2121,7.2449,7.1924,7.1924,26546,0
2009-02-17,7.1924,7.1924,6.9362,6.9362,13530,0
2009-02-18,6.9692,7.068,6.7522,6.7522,40357,0
2009-02-19,6.9231,6.9231,6.6602,6.6602,13605,0
2009-02-20,6.5747,6.6405,6.121,6.3184,86291,0
2009-02-23,6.3184,6.3575,6.2,6.2061,62922,0
2009-02-24,6.2132,6.857,6.2132,6.7787,87371,0
2009-02-25,6.7062,6.9425,6.7062,6.8836,95179,0
2009-02-26,7.068,7.0738,6.8114,6.9425,64311,0
2009-02-27,6.9296,6.9296,6.7716,6.8965,58442,0
2009-03-02,6.785,6.864,6.6537,6.6733,90208,0
2009-03-03,6.8836,6.9692,6.6866,6.9692,93635,0
2009-03-04,6.9102,7.0875,6.7192,6.9561,53306,0
2009-03-05,6.9033,7.1863,6.8836,7.1863,68258,0
2009-03-06,7.0938,7.1863,6.9758,7.1201,40485,0
2009-03-09,7.1005,7.1005,6.9033,7.0353,77845,0
2009-03-10,7.068,7.1924,7.068,7.0938,84790,0
2009-03-11,7.166,7.173,7.1071,7.14,35546,0
2009-03-12,7.1531,7.1531,6.8836,7.0875,58867,0
2009-03-13,7.0353,7.1201,7.0353,7.068,18341,0
2009-03-16,7.068,7.1139,7.068,7.1071,28291,0
2009-03-17,7.0353,7.1071,6.9102,7.0152,29724,0
2009-03-18,7.0216,7.0216,6.9296,7.0086,43007,0
2009-03-19,7.0022,7.0738,6.9623,7.0278,22214,0
2009-03-20,7.068,7.1267,7.0022,7.0022,14220,0
2009-03-23,7.0738,7.1201,7.0022,7.0216,29675,0
2009-03-24,7.068,7.1139,6.9815,7.0875,50225,0
2009-03-25,7.1071,7.1071,7.0152,7.1071,55211,0
2009-03-26,7.0808,7.0808,7.048,7.0738,20710,0
2009-03-27,7.1337,7.1337,7.0216,7.068,32028,0
2009-03-30,7.068,7.068,7.0353,7.0353,25554,0
2009-03-31,7.0808,7.0938,7.0413,7.068,15903,0
2009-04-01,7.1005,7.1201,6.9033,6.9495,45624,0
2009-04-02,7.14,7.14,7.0413,7.14,61466,0
2009-04-03,7.1467,7.1467,7.048,7.1467,21671,0
2009-04-06,7.1467,7.1467,7.0609,7.14,32086,0
2009-04-07,7.068,7.1531,7.068,7.14,48684,0
2009-04-08,7.166,7.166,7.0738,7.1005,20078,0
2009-04-09,7.1467,7.1599,7.1005,7.1071,20586,0
2009-04-13,7.048,7.166,7.0086,7.166,53895,0
2009-04-14,7.1337,7.1337,7.068,7.1337,13987,0
2009-04-15,7.0022,7.0938,7.0022,7.0875,65635,0
2009-04-16,7.0938,7.2058,7.0938,7.1924,26554,0
2009-04-17,7.1793,7.3045,7.1793,7.3045,15983,0
2009-04-20,7.2388,7.3244,7.2388,7.2916,19547,0
2009-04-21,7.3306,7.4025,7.2651,7.3306,42451,0
2009-04-22,7.3568,7.3636,7.2449,7.3045,44056,0
2009-04-23,7.2976,7.4295,7.2976,7.4225,53276,0
2009-04-24,7.4295,7.5414,7.4295,7.5414,29577,0
2009-04-27,7.4687,7.5342,7.3704,7.4883,44650,0
2009-04-28,7.5149,7.5277,7.5015,7.5084,24491,0
2009-04-29,7.4883,7.4951,7.4359,7.4625,58350,0
2009-04-30,7.4951,7.4951,7.3829,7.4625,48968,0
2009-05-01,7.4883,7.4883,7.3829,7.3904,30306,0
2009-05-04,7.4488,7.4488,7.3768,7.3904,39946,0
2009-05-05,7.4099,7.4625,7.4099,7.4625,18535,0
2009-05-06,7.4625,7.5214,7.4625,7.4625,10095,0
2009-05-07,7.5677,7.5677,7.4557,7.4883,47914,0
2009-05-08,7.5804,7.6199,7.5084,7.5277,29544,0
2009-05-11,7.5868,7.5999,7.4819,7.5999,21304,0
2009-05-12,7.5677,7.6531,7.5677,7.6463,16124,0
2009-05-13,7.6134,7.7123,7.5804,7.7123,36501,0
2009-05-14,7.7123,7.7518,7.5149,7.6333,76302,0
2009-05-15,7.6922,7.7244,7.6664,7.6664,18245,0
2009-05-18,7.7244,7.7317,7.5941,7.7055,39478,0
2009-05-19,7.7518,7.8095,7.6727,7.8095,70519,0
2009-05-20,7.8238,7.8303,7.7381,7.8037,15833,0
2009-05-21,7.7582,7.8829,7.7582,7.8158,28309,0
2009-05-22,7.8829,7.8829,7.7244,7.8095,26687,0
2009-05-26,7.8095,7.8894,7.7451,7.8435,23434,0
2009-05-27,7.7582,7.8763,7.7451,7.7915,27792,0
2009-05-28,7.8037,7.837,7.7123,7.7451,28022,0
2009-05-29,7.7518,7.7518,7.6333,7.7317,23502,0
2009-06-01,7.7518,7.7982,7.5015,7.5544,107531,0
2009-06-02,7.6069,7.7451,7.5999,7.7451,121798,0
2009-06-03,7.7451,7.8558,7.6397,7.8558,56738,0
2009-06-04,7.8763,8.1856,7.8238,8.1008,56025,0
2009-06-05,8.3506,8.3506,8.0206,8.0206,47769,0
2009-06-08,8.0538,8.074,7.9355,7.9494,18683,0
2009-06-09,7.9947,8.074,7.9355,7.9427,29230,0
2009-06-10,8.0403,8.0868,7.8623,7.9355,56124,0
2009-06-11,7.9227,8.0538,7.8037,7.8037,52162,0
2009-06-12,7.7915,7.7915,7.5149,7.6199,87511,0
2009-06-15,7.6854,7.6854,7.4099,7.4424,43182,0
2009-06-16,7.5015,7.5277,7.3704,7.4424,46263,0
2009-06-17,7.4883,7.6333,7.4359,7.6333,44840,0
2009-06-18,7.6134,7.8095,7.5999,7.7915,39551,0
2009-06-19,7.8763,7.8763,7.6989,7.837,34053,0
2009-06-22,7.8238,7.8829,7.7055,7.7582,30717,0
2009-06-23,7.7915,7.8037,7.7317,7.7381,59076,0
2009-06-24,7.7786,7.8037,7.7649,7.7982,10880,0
2009-06-25,7.8158,7.8623,7.6397,7.6989,73582,0
2009-06-26,7.7518,7.7582,7.6397,7.7055,15665,0
2009-06-29,7.679,7.7381,7.6463,7.679,46898,0
2009-06-30,7.7185,7.7381,7.6134,7.6596,54932,0
2009-07-01,7.7244,7.7244,7.6531,7.6531,38145,0
2009-07-02,7.679,7.837,7.6134,7.679,24523,0
2009-07-06,7.5342,7.7582,7.5277,7.6989,47583,0
2009-07-07,7.8894,7.9543,7.7786,7.8303,83171,0
2009-07-08,7.8238,7.9227,7.8238,7.8894,34238,0
2009-07-09,7.8829,8.0278,7.8829,8.0206,22907,0
2009-07-10,7.9679,8.2182,7.9679,8.1259,33196,0
2009-07-13,8.1259,8.1603,8.0538,8.0676,32887,0
2009-07-14,8.0538,8.1259,7.9878,8.1191,22644,0
2009-07-15,8.1459,8.1459,8.0474,8.0813,35759,0
2009-07-16,8.1259,8.1536,8.074,8.1459,38087,0
2009-07-17,8.1325,8.1536,8.074,8.0868,15970,0
2009-07-20,8.1062,8.1062,8.0474,8.1008,8670,0
2009-07-21,8.061,8.1121,8.061,8.1121,8654,0
2009-07-22,8.1325,8.1395,8.1008,8.1395,14304,0
2009-07-23,8.1536,8.1856,8.0012,8.0012,40447,0
2009-07-24,8.1008,8.1008,7.9611,7.9878,20155,0
2009-07-27,8.074,8.1646,7.8238,8.1191,13302,0
2009-07-28,8.1646,8.1646,7.8623,8.0278,23336,0
2009-07-29,8.014,8.2386,8.014,8.0538,33340,0
2009-07-30,8.061,8.1008,8.0344,8.0538,45242,0
2009-07-31,8.0938,8.0938,7.9821,8.0081,32576,0
2009-08-03,8.0344,8.074,8.0081,8.0676,18911,0
2009-08-04,8.0868,8.2703,8.0868,8.2054,36792,0
2009-08-05,8.31,8.31,8.0813,8.0813,34447,0
2009-08-06,8.1259,8.2973,8.0538,8.2182,42795,0
2009-08-07,8.224,8.224,8.074,8.1191,54646,0
2009-08-10,8.1536,8.2703,8.1459,8.1782,34536,0
2009-08-11,8.2182,8.2182,8.1395,8.1536,24075,0
2009-08-12,8.1536,8.1856,8.1008,8.1121,20397,0
2009-08-13,8.1062,8.2703,8.0868,8.1603,40259,0
2009-08-14,8.1062,8.2386,8.1062,8.1922,21004,0
2009-08-17,8.1717,8.3836,8.1717,8.2182,64283,0
2009-08-18,8.2454,8.2973,8.2307,8.2771,26811,0
2009-08-19,8.2973,8.2973,8.1922,8.2568,17529,0
2009-08-20,8.2307,8.2703,8.1191,8.2119,43637,0
2009-08-21,8.1646,8.2182,8.1008,8.1603,23804,0
2009-08-24,8.2054,8.31,8.1994,8.2507,44500,0
2009-08-25,8.2054,8.3436,8.2054,8.2507,29328,0
2009-08-26,8.2182,8.3436,8.2182,8.3173,28566,0
2009-08-27,8.2973,8.3642,8.2833,8.3382,20663,0
2009-08-28,8.3706,8.3836,8.3244,8.3836,13042,0
2009-08-31,8.3836,8.4015,8.3244,8.3706,31726,0
2009-09-01,8.3836,8.3968,8.3436,8.3836,37931,0
2009-09-02,8.3836,8.4667,8.3706,8.3968,43763,0
2009-09-03,8.3968,8.6733,8.3968,8.6733,86742,0
2009-09-04,8.8041,9.1656,8.8041,8.8634,129231,0
2009-09-08,8.8961,9.3015,8.8961,8.9495,240815,0
2009-09-09,8.9756,9.0533,8.9756,9.0289,110946,0
2009-09-10,9.0664,9.0908,9.0064,9.0393,98477,0
2009-09-11,9.0064,9.0064,8.8767,8.8961,48397,0
2009-09-14,8.9756,9.0064,8.8691,9.0064,29501,0
2009-09-15,9.1656,9.1656,8.9672,9.0215,81720,0
2009-09-16,9.0664,9.0796,8.9868,9.0796,33375,0
2009-09-17,9.014,9.133,9.014,9.0983,24804,0
2009-09-18,9.0796,9.2133,9.0796,9.1389,47491,0
2009-09-21,9.2259,9.2354,9.0908,9.133,59275,0
2009-09-22,9.1608,9.2259,9.1472,9.1608,66002,0
2009-09-23,9.1782,9.2308,9.1713,9.2133,58458,0
2009-09-24,9.1782,9.2179,9.1713,9.184,26416,0
2009-09-25,9.2066,9.3015,9.1997,9.2429,40471,0
2009-09-28,9.3214,9.3655,9.2133,9.3107,91978,0
2009-09-29,9.3107,9.3154,9.1997,9.2066,57595,0
2009-09-30,9.1782,9.2741,9.1713,9.2429,33645,0
2009-10-01,9.2179,9.2741,9.2133,9.2133,32422,0
2009-10-02,9.2179,9.2672,9.2133,9.2354,25095,0
2009-10-05,9.2259,9.3598,9.2179,9.3519,50568,0
2009-10-06,9.3598,9.3598,9.2429,9.2876,86688,0
2009-10-07,9.2625,9.2945,9.2259,9.2672,71221,0
2009-10-08,9.2672,9.2741,9.2259,9.2308,46425,0
2009-10-09,9.2558,9.2672,9.0469,9.0533,96974,0
2009-10-12,9.0469,9.0796,8.6523,8.7904,181147,0
2009-10-13,8.6936,8.9099,8.6315,8.8634,96570,0
2009-10-14,8.8421,8.8421,8.4945,8.6126,128607,0
2009-10-15,8.5019,8.6936,8.1994,8.1994,410558,0
2009-10-16,8.2771,8.5535,8.2771,8.5535,170249,0
2009-10-19,8.5601,8.7071,8.5535,8.6126,55675,0
2009-10-20,8.6936,8.7976,8.6245,8.7836,58705,0
2009-10-21,8.8041,9,8.8041,8.9868,130675,0
2009-10-22,9.014,9.0215,8.9027,8.9213,49130,0
2009-10-23,8.9672,9.0908,8.9595,9.014,77585,0
2009-10-26,8.9549,9.073,8.9156,8.9868,54170,0
2009-10-27,8.8767,8.9418,8.8291,8.9343,106001,0
2009-10-28,8.9418,9.0533,8.9343,8.9418,79704,0
2009-10-29,8.8895,9,8.8895,8.9868,55183,0
2009-10-30,8.9549,9,8.8895,8.9156,34132,0
2009-11-02,8.9756,8.9756,8.9213,8.9213,36790,0
2009-11-03,8.9343,8.9812,8.8504,8.9027,62810,0
2009-11-04,8.928,9.0289,8.928,9.014,31170,0
2009-11-05,8.9868,9.0469,8.9099,8.928,57861,0
2009-11-06,8.9213,8.9549,8.8504,8.8504,47996,0
2009-11-09,8.8504,8.8767,8.7759,8.8224,75931,0
2009-11-10,8.7759,8.8163,8.744,8.7622,65983,0
2009-11-11,8.7266,8.7699,8.6126,8.6245,57958,0
2009-11-12,8.5464,8.6126,8.3436,8.428,103411,0
2009-11-13,8.428,8.4894,8.428,8.4822,43339,0
2009-11-16,8.4739,8.5152,8.4739,8.5019,24715,0
2009-11-17,8.5152,8.541,8.4482,8.4822,45971,0
2009-11-18,8.4894,8.5152,8.4667,8.4945,25274,0
2009-11-19,8.4015,8.5349,8.4015,8.5233,36322,0
2009-11-20,8.5087,8.5464,8.4144,8.4739,41970,0
2009-11-23,8.4739,8.5233,8.4739,8.5233,22929,0
2009-11-24,8.5152,8.5349,8.4617,8.4945,64311,0
2009-11-25,8.5285,8.5349,8.5019,8.5285,11572,0
2009-11-27,8.4822,8.5464,8.4822,8.5464,45228,0
2009-11-30,8.5233,8.6062,8.5233,8.5849,63102,0
2009-12-01,8.6062,8.7699,8.541,8.541,142310,0
2009-12-02,8.5659,8.6733,8.5659,8.6523,32910,0
2009-12-03,8.6733,8.7699,8.6733,8.7699,31079,0
2009-12-04,8.7071,8.8767,8.6999,8.7699,105140,0
2009-12-07,8.7622,8.7759,8.7567,8.7759,32516,0
2009-12-08,8.744,9.2354,8.73,8.9595,128427,0
2009-12-09,8.9418,8.9934,8.9418,8.9495,46276,0
2009-12-10,9.0064,9.0664,8.9672,9.0599,64612,0
2009-12-11,9.0469,9.0599,8.9099,8.9868,93166,0
2009-12-14,8.9595,8.9672,8.9418,8.9672,32639,0
2009-12-15,8.9495,8.9672,8.7836,8.7976,45324,0
2009-12-16,8.7622,8.8634,8.7567,8.8224,33374,0
2009-12-17,8.8347,8.8561,8.7904,8.8421,33171,0
2009-12-18,8.7836,8.8163,8.7135,8.7266,43865,0
2009-12-21,8.73,8.7622,8.7266,8.7266,29774,0
2009-12-22,8.6798,8.7266,8.5994,8.6315,67774,0
2009-12-23,8.6315,8.7071,8.6245,8.6798,61648,0
2009-12-24,8.6733,8.6936,8.6659,8.6936,22221,0
2009-12-28,8.6798,8.7976,8.6659,8.7976,74810,0
2009-12-29,8.7504,8.8561,8.7504,8.8421,24016,0
2009-12-30,8.7836,8.8634,8.7836,8.8347,21086,0
2009-12-31,8.8691,8.8691,8.6315,8.8087,19745,0
2010-01-04,8.8087,8.8421,8.7622,8.7976,49523,0
2010-01-05,8.8421,8.8421,8.7904,8.8291,35116,0
2010-01-06,8.8504,8.9099,8.8504,8.8895,29370,0
2010-01-07,8.9099,8.9934,8.8347,8.9672,38310,0
2010-01-08,8.8767,9.0064,8.8767,8.9812,64514,0
2010-01-11,8.9595,9.0664,8.9595,9,33694,0
2010-01-12,8.9343,9.014,8.9343,8.9549,47355,0
2010-01-13,8.9099,8.9495,8.8961,8.9156,30893,0
2010-01-14,8.9099,8.9495,8.9099,8.928,56502,0
2010-01-15,8.9213,8.9756,8.9213,8.9595,37019,0
2010-01-19,8.9756,9.0908,8.9672,9.0908,69405,0
2010-01-20,9.0908,9.1713,9.0599,9.1389,44090,0
2010-01-21,9.1177,9.1713,9.0908,9.1389,36363,0
2010-01-22,9.0908,9.1656,9.014,9.0393,46403,0
2010-01-25,9.0469,9.073,8.9418,9.0469,77080,0
2010-01-26,9.0469,9.0469,8.9595,8.9812,36017,0
2010-01-27,8.9934,9.0664,8.9934,9.0393,40668,0
2010-01-28,9.073,9.0983,8.9868,9.0064,43905,0
2010-01-29,8.9868,9.0599,8.9868,9.0345,25026,0
2010-02-01,9.0796,9.0983,9.014,9.0393,55445,0
2010-02-02,9.014,9.1997,9.014,9.1531,41571,0
2010-02-03,9.184,9.2259,9.1531,9.1997,36910,0
2010-02-04,9.1928,9.2179,9.1656,9.1713,37518,0
2010-02-05,9.1389,9.1997,9.1061,9.1608,28806,0
2010-02-08,9.1389,9.2672,9.1389,9.2308,20103,0
2010-02-09,9.2672,9.2741,9.1656,9.1713,53633,0
2010-02-10,9.1389,9.1389,9.0599,9.0908,38904,0
2010-02-11,9.1243,9.1472,9.0345,9.0664,23433,0
2010-02-12,9.073,9.0983,9.0215,9.0533,19185,0
2010-02-16,9.0664,9.133,9.0393,9.1243,31724,0
2010-02-17,9.1997,9.2066,9.133,9.1472,45096,0
2010-02-18,9.1713,9.1997,9.0842,9.0842,28505,0
2010-02-19,9.0393,9.1061,8.9812,9,32557,0
2010-02-22,8.9672,8.9672,8.7182,8.8087,191383,0
2010-02-23,8.8291,8.8561,8.7699,8.7976,41281,0
2010-02-24,8.8163,8.9027,8.8163,8.8561,55091,0
2010-02-25,8.8767,9.0345,8.8767,9,78516,0
2010-02-26,8.9934,9.0215,8.9343,8.9495,35094,0
2010-03-01,8.928,8.9495,8.9156,8.9495,88991,0
2010-03-02,8.9756,9.073,8.9756,9.0599,92858,0
2010-03-03,9.0393,9.1177,9.0393,9.1177,18047,0
2010-03-04,9.073,9.2066,9.073,9.1389,34893,0
2010-03-05,9.1389,9.2066,9.1109,9.1928,27626,0
2010-03-08,9.1389,9.1713,9.1061,9.1243,39951,0
2010-03-09,9.1109,9.1109,8.9934,9.0796,36595,0
2010-03-10,9.0469,9.0983,9.0469,9.0983,25437,0
2010-03-11,9.0289,9.073,8.9934,9.0469,32943,0
2010-03-12,9.073,9.073,9.014,9.0215,23230,0
2010-03-15,9.0599,9.073,9.014,9.0393,48658,0
2010-03-16,9.0215,9.0796,9,9.0533,56551,0
2010-03-17,9.014,9.0842,9.014,9.0533,50837,0
2010-03-18,9.073,9.1531,9.0599,9.1109,35356,0
2010-03-19,9.0842,9.1656,9.0842,9.1656,23127,0
2010-03-22,9.0983,9.2066,9.0983,9.1656,65756,0
2010-03-23,9.133,9.184,9.0796,9.0983,46170,0
2010-03-24,9.0983,9.1472,9.0469,9.1109,46250,0
2010-03-25,9.0842,9.133,9.0664,9.1177,29959,0
2010-03-26,9.0842,9.1472,9.0796,9.1109,27928,0
2010-03-29,9.1389,9.1656,9.0908,9.1389,20643,0
2010-03-30,9.1389,9.1656,9.0983,9.1389,15399,0
2010-03-31,9.1782,9.2179,9.1389,9.2066,39675,0
2010-04-01,9.2259,9.281,9.2259,9.2625,22062,0
2010-04-05,9.3449,9.3795,9.2741,9.3154,52401,0
2010-04-06,9.281,9.3519,9.2741,9.3107,36198,0
2010-04-07,9.3853,9.3853,9.3214,9.3519,25269,0
2010-04-08,9.3154,9.3519,9.3107,9.3449,27392,0
2010-04-09,9.3214,9.3598,9.2945,9.3107,7668,0
2010-04-12,9.3519,9.3519,9.3107,9.337,38913,0
2010-04-13,9.3015,9.3214,9.2672,9.3214,35354,0
2010-04-14,9.2876,9.3519,9.281,9.3294,17596,0
2010-04-15,9.3015,9.3214,9.2499,9.2558,34904,0
2010-04-16,9.2499,9.2672,9.1389,9.1389,63341,0
2010-04-19,9.1656,9.2308,8.9812,9.0469,193316,0
2010-04-20,9.0664,9.1243,9.0469,9.0842,44891,0
2010-04-21,9.0908,9.1713,9.0469,9.133,69521,0
2010-04-22,9.1389,9.1389,9.0842,9.1389,31012,0
2010-04-23,9.1243,9.2133,9.1243,9.2076,16092,0
2010-04-26,9.184,9.2741,9.184,9.2429,17272,0
2010-04-27,9.2741,9.3904,9.2499,9.3725,64092,0
2010-04-28,9.3795,9.433,9.3449,9.3853,42178,0
2010-04-29,9.3725,9.4044,9.2876,9.3449,25874,0
2010-04-30,9.3655,9.3795,9.3294,9.3598,6775,0
2010-05-03,9.4044,9.4852,9.3519,9.4121,50067,0
2010-05-04,9.4519,9.536,9.3964,9.4588,44705,0
2010-05-05,9.4121,9.4399,9.3853,9.3904,26862,0
2010-05-06,9.3853,9.3964,9.133,9.2259,54192,0
2010-05-07,9.3964,9.3964,9.1177,9.2558,63135,0
2010-05-10,9.281,9.3598,9.2741,9.3519,61377,0
2010-05-11,9.337,9.3655,9.3015,9.3598,42148,0
2010-05-12,9.337,9.337,9.2625,9.2945,66668,0
2010-05-13,9.3015,9.3107,9.2741,9.281,12137,0
2010-05-14,9.3015,9.3154,9.2133,9.2672,21909,0
2010-05-17,9.2354,9.2499,9.1608,9.1713,51875,0
2010-05-18,9.2133,9.2741,9.2133,9.2625,34769,0
2010-05-19,9.2354,9.2558,9.1713,9.2133,75772,0
2010-05-20,9.1713,9.1782,8.9213,9.0469,48481,0
2010-05-21,8.9672,9.1713,8.8504,9.0842,89822,0
2010-05-24,9.0664,9.1928,9.0664,9.1928,55931,0
2010-05-25,9.133,9.2672,9.073,9.1782,59792,0
2010-05-26,9.2672,9.2672,9.1928,9.2308,25716,0
2010-05-27,9.2499,9.3795,9.1531,9.2945,77280,0
2010-05-28,9.3107,9.3655,9.2625,9.2945,43900,0
2010-06-01,9.2945,9.337,9.2672,9.3294,20162,0
2010-06-02,9.3107,9.3904,9.3107,9.3904,33738,0
2010-06-03,9.4191,9.433,9.3655,9.433,58383,0
2010-06-04,9.3853,9.433,9.3853,9.3904,18089,0
2010-06-07,9.3964,9.4251,9.3598,9.3598,28203,0
2010-06-08,9.337,9.3853,9.3107,9.337,18444,0
2010-06-09,9.3655,9.3655,9.3107,9.3294,41592,0
2010-06-10,9.3294,9.3598,9.3294,9.3598,18098,0
2010-06-11,9.3725,9.3725,9.2429,9.2672,40241,0
2010-06-14,9.2429,9.3655,9.2066,9.337,76714,0
2010-06-15,9.3015,9.3795,9.2876,9.3449,39334,0
2010-06-16,9.3964,9.3964,9.2945,9.3214,29661,0
2010-06-17,9.3214,9.3655,9.3214,9.3598,20967,0
2010-06-18,9.3795,9.3853,9.337,9.3725,20688,0
2010-06-21,9.3795,9.3964,9.337,9.3964,59298,0
2010-06-22,9.3598,9.3964,9.3015,9.3214,59288,0
2010-06-23,9.3598,9.3725,9.3107,9.3725,28587,0
2010-06-24,9.3853,9.4191,9.3853,9.4191,27678,0
2010-06-25,9.4191,9.507,9.3904,9.4519,60309,0
2010-06-28,9.4519,9.4519,9.3725,9.3904,34657,0
2010-06-29,9.3853,9.3853,9.337,9.3519,55367,0
2010-06-30,9.3489,9.4241,9.3409,9.4024,51544,0
2010-07-01,9.4073,9.4251,9.3725,9.4044,21593,0
2010-07-02,9.4044,9.4723,9.4044,9.4633,22257,0
2010-07-06,9.4912,9.536,9.4912,9.53,24717,0
2010-07-07,9.53,9.579,9.4912,9.536,57648,0
2010-07-08,9.849,9.849,9.567,9.611,28657,0
2010-07-09,9.631,9.631,9.547,9.598,26395,0
2010-07-12,9.658,9.658,9.598,9.606,23904,0
2010-07-13,9.56,9.598,9.516,9.556,17880,0
2010-07-14,9.522,9.522,9.4399,9.4588,42674,0
2010-07-15,9.4793,9.4793,9.4723,9.4723,5819,0
2010-07-16,9.4723,9.4723,9.4121,9.4251,25153,0
2010-07-19,9.3795,9.4251,9.3795,9.4044,27368,0
2010-07-20,9.4044,9.4588,9.3853,9.4459,30316,0
2010-07-21,9.4251,9.4633,9.4191,9.4633,13946,0
2010-07-22,9.4399,9.53,9.4399,9.4992,40764,0
2010-07-23,9.4852,9.4992,9.4633,9.4723,19906,0
2010-07-26,9.4793,9.507,9.4793,9.4793,15642,0
2010-07-27,9.516,9.536,9.4633,9.4912,16671,0
2010-07-28,9.53,9.547,9.4723,9.4992,62660,0
2010-07-29,9.507,9.522,9.4912,9.522,11017,0
2010-07-30,9.4793,9.53,9.4793,9.507,30849,0
2010-08-02,9.522,9.598,9.507,9.598,61106,0
2010-08-03,9.591,9.652,9.572,9.652,32274,0
2010-08-04,9.731,9.731,9.638,9.638,42003,0
2010-08-05,9.681,9.716,9.652,9.716,24225,0
2010-08-06,9.716,9.83,9.716,9.776,57956,0
2010-08-09,9.762,9.788,9.731,9.738,39018,0
2010-08-10,9.743,9.768,9.698,9.698,36033,0
2010-08-11,9.688,9.725,9.665,9.672,26075,0
2010-08-12,9.631,9.693,9.611,9.611,29114,0
2010-08-13,9.638,9.658,9.631,9.658,16987,0
2010-08-16,9.665,9.754,9.643,9.698,42481,0
2010-08-17,9.672,9.738,9.672,9.709,27479,0
2010-08-18,9.703,9.762,9.703,9.703,37940,0
2010-08-19,9.688,9.811,9.672,9.776,48650,0
2010-08-20,9.749,9.776,9.693,9.762,30210,0
2010-08-23,9.776,9.811,9.738,9.788,15163,0
2010-08-24,9.849,9.849,9.762,9.781,43442,0
2010-08-25,9.762,9.802,9.738,9.754,27706,0
2010-08-26,9.738,9.822,9.738,9.817,26521,0
2010-08-27,9.788,9.843,9.776,9.843,16599,0
2010-08-30,9.817,9.903,9.817,9.874,67475,0
2010-08-31,9.901,9.914,9.84,9.859,22489,0
2010-09-01,9.868,9.903,9.822,9.836,59632,0
2010-09-02,9.83,9.861,9.83,9.855,18742,0
2010-09-03,9.855,9.861,9.762,9.762,40999,0
2010-09-07,9.795,9.822,9.731,9.822,42535,0
2010-09-08,9.843,9.861,9.843,9.861,29341,0
2010-09-09,9.882,9.96,9.868,9.868,24545,0
2010-09-10,9.916,9.921,9.855,9.882,51185,0
2010-09-13,9.788,9.843,9.768,9.788,44207,0
2010-09-14,9.802,9.843,9.788,9.811,29997,0
2010-09-15,9.817,9.843,9.638,9.665,67490,0
2010-09-16,9.703,9.709,9.643,9.693,52520,0
2010-09-17,9.709,9.754,9.665,9.754,45729,0
2010-09-20,9.795,9.861,9.768,9.843,47609,0
2010-09-21,9.843,9.861,9.788,9.822,43215,0
2010-09-22,9.849,9.861,9.811,9.861,16766,0
2010-09-23,9.855,9.861,9.849,9.861,16023,0
2010-09-24,9.843,9.861,9.83,9.861,30748,0
2010-09-27,9.861,9.861,9.836,9.861,17578,0
2010-09-28,9.868,9.916,9.868,9.882,30388,0
2010-09-29,9.861,9.926,9.83,9.916,37534,0
2010-09-30,9.919,10.026,9.919,9.948,26620,0
2010-10-01,10.013,10.026,9.975,10.006,37216,0
2010-10-04,10.066,10.066,9.96,9.96,30197,0
2010-10-05,9.996,9.996,9.903,9.926,36006,0
2010-10-06,9.926,9.944,9.903,9.921,39893,0
2010-10-07,9.891,9.909,9.861,9.868,33599,0
2010-10-08,9.891,9.909,9.882,9.891,10478,0
2010-10-11,9.916,9.916,9.882,9.891,3291,0
2010-10-12,9.897,9.926,9.897,9.921,9682,0
2010-10-13,9.891,9.891,9.817,9.817,23120,0
2010-10-14,9.897,9.897,9.781,9.781,48980,0
2010-10-15,9.788,9.788,9.754,9.776,29210,0
2010-10-18,9.762,9.776,9.672,9.693,47279,0
2010-10-19,9.681,9.716,9.652,9.698,18493,0
2010-10-20,9.698,9.762,9.688,9.762,11938,0
2010-10-21,9.788,9.822,9.731,9.749,19150,0
2010-10-22,9.768,9.788,9.762,9.776,8003,0
2010-10-25,9.762,9.788,9.762,9.788,3818,0
2010-10-26,9.795,9.802,9.754,9.768,9156,0
2010-10-27,9.788,9.788,9.749,9.768,25035,0
2010-10-28,9.822,9.822,9.731,9.738,25417,0
2010-10-29,9.744,9.842,9.744,9.842,26386,0
2010-11-01,9.868,9.891,9.817,9.855,44614,0
2010-11-02,9.868,9.868,9.83,9.83,30413,0
2010-11-03,9.802,9.882,9.781,9.811,40025,0
2010-11-04,9.822,9.843,9.781,9.843,36884,0
2010-11-05,9.843,9.861,9.83,9.849,29143,0
2010-11-08,9.849,9.849,9.802,9.817,10628,0
2010-11-09,9.802,9.822,9.725,9.725,51124,0
2010-11-10,9.693,9.725,9.3598,9.4191,92232,0
2010-11-11,9.4073,9.4073,8.9812,9.2179,138245,0
2010-11-12,9.2066,9.4519,9.1389,9.1389,81615,0
2010-11-15,9.073,9.073,8.3836,8.4822,574672,0
2010-11-16,8.3836,8.7759,8.2568,8.6315,358206,0
2010-11-17,8.6936,8.7759,8.5601,8.7135,178751,0
2010-11-18,8.7266,8.7383,8.4822,8.6245,176778,0
2010-11-19,8.6181,8.9027,8.6062,8.8767,151041,0
2010-11-22,8.8163,9.0983,8.8163,9.0469,138810,0
2010-11-23,9.0469,9.1656,8.9343,8.9868,85019,0
2010-11-24,8.9549,9.0064,8.9549,8.9756,46284,0
2010-11-26,8.9934,9.0599,8.9934,9.0599,7776,0
2010-11-29,9.0599,9.1713,9.014,9.1713,45191,0
2010-11-30,9.1281,9.1281,8.9877,9.1281,63980,0
2010-12-01,9.1608,9.1608,8.883,8.9495,80763,0
2010-12-02,8.9756,9.0664,8.8163,8.8561,116284,0
2010-12-03,8.8961,9.0215,8.8767,8.8767,51496,0
2010-12-06,8.883,8.9027,8.7135,8.7699,94064,0
2010-12-07,8.7759,8.8291,8.6523,8.6733,101547,0
2010-12-08,8.6315,8.6798,8.5087,8.6245,155366,0
2010-12-09,8.5786,8.5994,8.4945,8.5723,117120,0
2010-12-10,8.5723,8.5919,8.5152,8.5535,46313,0
2010-12-13,8.5464,8.5464,8.3173,8.4482,205453,0
2010-12-14,8.4945,8.5535,8.2054,8.4356,194388,0
2010-12-15,8.3765,8.4667,8.2833,8.4667,191221,0
2010-12-16,8.4472,8.6386,8.4472,8.6386,118147,0
2010-12-17,8.6523,8.8421,8.6523,8.7622,125747,0
2010-12-20,8.8087,8.8087,8.4356,8.5233,161372,0
2010-12-21,8.4208,8.5349,8.3436,8.4356,279954,0
2010-12-22,8.5087,8.5087,8.4074,8.5087,108823,0
2010-12-23,8.5087,8.6126,8.4945,8.5849,46648,0
2010-12-27,8.5535,8.6596,8.5535,8.6062,63776,0
2010-12-28,8.5994,8.6062,8.5233,8.5233,60117,0
2010-12-29,8.5439,8.5439,8.4287,8.4643,57930,0
2010-12-30,8.4287,8.485,8.3765,8.485,89994,0
2010-12-31,8.5295,8.6907,8.5233,8.6396,58754,0
2011-01-03,8.6798,8.6798,8.5849,8.6659,38180,0
2011-01-04,8.6659,8.7266,8.6523,8.6999,61260,0
2011-01-05,8.6523,8.6936,8.6181,8.6596,37715,0
2011-01-06,8.5994,8.6315,8.5786,8.5786,13134,0
2011-01-07,8.5786,8.6451,8.5464,8.6126,56406,0
2011-01-10,8.6315,8.6315,8.5233,8.5285,79894,0
2011-01-11,8.5464,8.5849,8.4421,8.4667,55656,0
2011-01-12,8.3836,8.4208,8.2568,8.2703,124384,0
2011-01-13,8.2507,8.2507,8.1325,8.1782,188458,0
2011-01-14,8.1856,8.1922,7.9227,8.0344,178475,0
2011-01-18,8.0868,8.1536,7.9821,8.1062,107979,0
2011-01-19,8.1233,8.151,8.0242,8.0369,138342,0
2011-01-20,8.1259,8.2386,8.0474,8.224,89278,0
2011-01-21,8.1994,8.3706,8.1994,8.3706,105080,0
2011-01-24,8.3436,8.5659,8.3436,8.5659,88819,0
2011-01-25,8.5659,8.6451,8.5019,8.5464,86253,0
2011-01-26,8.5535,8.5994,8.541,8.5601,18693,0
2011-01-27,8.6376,8.6376,8.4945,8.5349,29386,0
2011-01-28,8.5464,8.5659,8.5019,8.5152,14884,0
2011-01-31,8.5622,8.5985,8.4874,8.543,25072,0
2011-02-01,8.5723,8.6062,8.5087,8.5535,25155,0
2011-02-02,8.5786,8.6451,8.5786,8.6126,40943,0
2011-02-03,8.6062,8.7192,8.6062,8.6181,63003,0
2011-02-04,8.6062,8.6245,8.541,8.5659,57459,0
2011-02-07,8.5786,8.6062,8.5601,8.5994,41411,0
2011-02-08,8.5464,8.6181,8.5152,8.6181,90488,0
2011-02-09,8.5849,8.6245,8.5659,8.5919,38731,0
2011-02-10,8.5929,8.6245,8.5723,8.5849,29328,0
2011-02-11,8.5087,8.6181,8.5087,8.5919,52888,0
2011-02-14,8.5723,8.5786,8.5233,8.5233,20542,0
2011-02-15,8.5152,8.5285,8.4356,8.454,36215,0
2011-02-16,8.4421,8.4822,8.4144,8.4144,46731,0
2011-02-18,8.4532,8.4884,8.4271,8.4271,29140,0
2011-02-22,8.4074,8.4208,8.31,8.3382,75986,0
2011-02-23,8.3436,8.4421,8.3173,8.3968,40651,0
2011-02-24,8.3765,8.4074,8.3382,8.3563,62953,0
2011-02-25,8.4005,8.4005,8.3154,8.3553,61146,0
2011-02-28,8.3836,8.4366,8.3634,8.3634,44548,0
2011-03-01,8.3401,8.4048,8.3401,8.3689,52381,0
2011-03-02,8.3995,8.4464,8.3401,8.4264,77475,0
2011-03-03,8.4048,8.4729,8.3995,8.4327,66853,0
2011-03-04,8.481,8.481,8.4136,8.42,104993,0
2011-03-07,8.4005,8.4739,8.4005,8.4739,42798,0
2011-03-08,8.4346,8.5464,8.4346,8.541,47717,0
2011-03-09,8.5464,8.6181,8.5224,8.5464,86654,0
2011-03-10,8.5143,8.5713,8.48,8.5592,66852,0
2011-03-11,8.5659,8.5723,8.5464,8.5723,31545,0
2011-03-14,8.541,8.6126,8.541,8.6126,24312,0
2011-03-15,8.5723,8.6605,8.5277,8.6245,65523,0
2011-03-16,8.6126,8.6605,8.6001,8.6605,46107,0
2011-03-17,8.7009,8.7326,8.6659,8.7145,85920,0
2011-03-18,8.7641,8.8588,8.7317,8.7769,65495,0
2011-03-21,9.2152,9.2299,8.7699,8.7856,116214,0
2011-03-22,8.7769,8.9306,8.7699,8.7994,90120,0
2011-03-23,8.8524,8.9232,8.8106,8.8654,24164,0
2011-03-24,8.8375,8.9044,8.8375,8.8913,35732,0
2011-03-25,8.8728,8.9251,8.8383,8.8456,26533,0
2011-03-28,8.8913,8.9447,8.8654,8.8858,16951,0
2011-03-29,8.9044,8.9306,8.8793,8.9175,15816,0
2011-03-30,8.8913,8.8971,8.83,8.8375,47541,0
2011-03-31,8.8154,8.8291,8.7064,8.7266,50098,0
2011-04-01,8.7707,8.7787,8.7266,8.7266,16870,0
2011-04-04,8.745,8.7699,8.7145,8.7192,27391,0
2011-04-05,8.7594,8.7594,8.675,8.675,39368,0
2011-04-06,8.6878,8.6878,8.6532,8.6532,63997,0
2011-04-07,8.6826,8.6826,8.6396,8.6396,20210,0
2011-04-08,8.6386,8.6386,8.6001,8.6126,14891,0
2011-04-11,8.6324,8.6946,8.6324,8.6605,31105,0
2011-04-12,8.6677,8.6677,8.5143,8.6253,83734,0
2011-04-13,8.6386,8.6532,8.5919,8.6324,19831,0
2011-04-14,8.6181,8.6459,8.6181,8.6324,16077,0
2011-04-15,8.6181,8.6742,8.6126,8.6532,13248,0
2011-04-18,8.6459,8.6946,8.6324,8.6946,36086,0
2011-04-19,8.6667,8.6946,8.6532,8.6946,18969,0
2011-04-20,8.7326,8.7458,8.6878,8.7266,27190,0
2011-04-21,8.7019,8.7266,8.6324,8.6817,20432,0
2011-04-25,8.6878,8.7202,8.6386,8.6667,44589,0
2011-04-26,8.6826,8.7028,8.6614,8.7028,24724,0
2011-04-27,8.7145,8.7145,8.6667,8.6878,65230,0
2011-04-28,8.6817,8.7088,8.6817,8.7019,16102,0
2011-04-29,8.7028,8.7163,8.6888,8.7163,40469,0
2011-05-02,8.7019,8.7326,8.6946,8.7145,45393,0
2011-05-03,8.6946,8.7326,8.6878,8.7145,44049,0
2011-05-04,8.6953,8.767,8.6826,8.7477,75964,0
2011-05-05,8.7594,8.8273,8.7402,8.8198,45076,0
2011-05-06,8.8198,8.8617,8.8198,8.8273,28620,0
2011-05-09,8.8757,8.9156,8.8319,8.8681,23480,0
2011-05-10,8.8198,8.928,8.8198,8.928,35777,0
2011-05-11,8.969,9.0028,8.9418,9.0028,28833,0
2011-05-12,9.0412,9.0871,9.0083,9.0297,22759,0
2011-05-13,9.0693,9.0871,9.0083,9.0297,22080,0
2011-05-16,9.0617,9.0693,8.9812,9.0235,24217,0
2011-05-17,9.0365,9.0551,8.9756,9.0018,56180,0
2011-05-18,8.9934,9.0617,8.9934,9.0486,42676,0
2011-05-19,9.0617,9.1435,9.0486,9.1281,107403,0
2011-05-20,9.1158,9.1656,9.1158,9.1521,22522,0
2011-05-23,9.1081,9.1752,9.1081,9.1521,25959,0
2011-05-24,9.158,9.2731,9.158,9.2344,50257,0
2011-05-25,9.2344,9.2731,9.2239,9.2299,16522,0
2011-05-26,9.2419,9.2549,9.2344,9.2344,32233,0
2011-05-27,9.2829,9.4389,9.2577,9.3054,54075,0
2011-05-31,9.3194,9.3984,9.3144,9.3274,39280,0
2011-06-01,9.3984,9.3984,9.3107,9.3459,32293,0
2011-06-02,9.3489,9.432,9.3409,9.432,43236,0
2011-06-03,9.3944,9.4643,9.3944,9.4459,48000,0
2011-06-06,9.4389,9.4922,9.3844,9.4922,33825,0
2011-06-07,9.4942,9.4942,9.4251,9.4251,36814,0
2011-06-08,9.4663,9.4743,9.4251,9.4539,24602,0
2011-06-09,9.434,9.519,9.434,9.4539,26819,0
2011-06-10,9.509,9.524,9.2975,9.2975,53438,0
2011-06-13,9.3409,9.3765,9.3125,9.3125,35743,0
2011-06-14,9.3625,9.4519,9.3559,9.4519,21833,0
2011-06-15,9.4063,9.538,9.4024,9.4459,26349,0
2011-06-16,9.518,9.518,9.3154,9.3675,63414,0
2011-06-17,9.3944,9.4112,9.3254,9.4112,18457,0
2011-06-20,9.4063,9.4241,9.3894,9.4181,14309,0
2011-06-21,9.4024,9.4519,9.3894,9.4024,16983,0
2011-06-22,9.4389,9.4922,9.4389,9.4922,20701,0
2011-06-23,9.509,9.636,9.4459,9.613,32684,0
2011-06-24,9.638,9.638,9.564,9.571,15534,0
2011-06-27,9.569,9.569,9.524,9.544,23024,0
2011-06-28,9.569,9.575,9.544,9.575,18893,0
2011-06-29,9.588,9.621,9.4723,9.517,56574,0
2011-06-30,9.558,9.558,9.3824,9.4063,57740,0
2011-07-01,9.4822,9.553,9.4409,9.4882,25389,0
2011-07-05,9.549,9.594,9.537,9.588,17406,0
2011-07-06,9.525,9.615,9.525,9.583,26638,0
2011-07-07,9.621,9.671,9.594,9.613,29845,0
2011-07-08,9.641,9.641,9.568,9.608,30640,0
2011-07-11,9.583,9.659,9.583,9.583,23615,0
2011-07-12,9.568,9.664,9.568,9.628,30394,0
2011-07-13,9.644,9.694,9.631,9.659,20772,0
2011-07-14,9.631,9.659,9.631,9.659,11031,0
2011-07-15,9.624,9.659,9.553,9.59,22253,0
2011-07-18,9.616,9.631,9.503,9.527,34526,0
2011-07-19,9.525,9.569,9.518,9.533,21579,0
2011-07-20,9.533,9.583,9.533,9.571,14695,0
2011-07-21,9.616,9.631,9.3954,9.4539,164938,0
2011-07-22,9.4842,9.516,9.4489,9.507,29163,0
2011-07-25,9.519,9.519,9.4409,9.4598,25544,0
2011-07-26,9.4439,9.4578,9.3874,9.3994,35532,0
2011-07-27,9.434,9.434,9.13,9.1928,94720,0
2011-07-28,9.1521,9.2391,9.1379,9.1608,45259,0
2011-07-29,9.0469,9.1214,8.9829,9.0796,61464,0
2011-08-01,9.1703,9.2761,9.1703,9.2449,45478,0
2011-08-02,9.2391,9.3539,9.2391,9.3539,32578,0
2011-08-03,9.3675,9.4842,9.3675,9.4568,28349,0
2011-08-04,9.4793,9.533,9.3924,9.3924,95678,0
2011-08-05,9.4054,9.4291,9.2859,9.3379,33511,0
2011-08-08,9.1233,9.1608,8.6761,8.8171,160845,0
2011-08-09,8.7985,9.1472,8.7985,9.1472,57303,0
2011-08-10,9.0889,9.3924,9.0561,9.3924,48961,0
2011-08-11,9.4439,9.4618,9.2859,9.4489,20455,0
2011-08-12,9.4618,9.523,9.4291,9.4992,11975,0
2011-08-15,9.537,9.582,9.531,9.558,17861,0
2011-08-16,9.4902,9.575,9.4902,9.562,14375,0
2011-08-17,9.562,9.693,9.549,9.628,25502,0
2011-08-18,9.507,9.602,9.4992,9.602,22597,0
2011-08-19,9.602,9.602,9.4568,9.4703,42157,0
2011-08-22,9.537,9.562,9.4439,9.4439,17172,0
2011-08-23,9.4902,9.613,9.4618,9.4773,42378,0
2011-08-24,9.4902,9.613,9.4902,9.562,19209,0
2011-08-25,9.531,9.562,9.4992,9.558,26195,0
2011-08-26,9.533,9.615,9.509,9.539,29372,0
2011-08-29,9.568,9.575,9.523,9.549,30415,0
2011-08-30,9.537,9.641,9.531,9.641,33434,0
2011-08-31,9.632,9.745,9.632,9.732,18468,0
2011-09-01,9.732,9.732,9.687,9.71,40253,0
2011-09-02,9.622,9.683,9.622,9.658,16707,0
2011-09-06,9.618,9.67,9.612,9.67,25435,0
2011-09-07,9.702,9.708,9.67,9.696,13506,0
2011-09-08,9.691,9.744,9.685,9.731,12837,0
2011-09-09,9.706,9.728,9.7,9.728,22050,0
2011-09-12,9.721,9.749,9.706,9.735,41519,0
2011-09-13,9.742,9.818,9.742,9.818,23959,0
2011-09-14,9.788,9.832,9.76,9.832,27749,0
2011-09-15,9.803,9.845,9.753,9.832,31013,0
2011-09-16,9.788,9.839,9.742,9.818,21834,0
2011-09-19,9.775,9.812,9.76,9.803,20713,0
2011-09-20,9.775,9.788,9.721,9.721,34050,0
2011-09-21,9.803,9.803,9.695,9.7,63308,0
2011-09-22,9.721,9.742,9.689,9.742,36241,0
2011-09-23,9.685,9.807,9.685,9.792,38831,0
2011-09-26,9.845,9.845,9.775,9.78,23119,0
2011-09-27,9.795,9.896,9.795,9.896,36681,0
2011-09-28,9.851,9.992,9.845,9.944,54761,0
2011-09-29,9.931,9.976,9.931,9.952,17716,0
2011-09-30,9.955,10.07,9.955,10.036,38066,0
2011-10-03,10.074,10.11,10.004,10.004,29742,0
2011-10-04,10.068,10.093,9.868,9.904,67194,0
2011-10-05,9.913,9.992,9.843,9.856,38998,0
2011-10-06,9.9,9.9,9.676,9.708,88200,0
2011-10-07,9.685,9.685,9.64,9.647,35727,0
2011-10-10,9.655,9.799,9.647,9.724,31789,0
2011-10-11,9.716,9.792,9.67,9.731,29586,0
2011-10-12,9.749,9.792,9.696,9.702,28599,0
2011-10-13,9.677,9.82,9.662,9.792,9060,0
2011-10-14,9.828,9.972,9.828,9.965,26227,0
2011-10-17,9.965,9.965,9.904,9.934,24718,0
2011-10-18,9.918,10.006,9.918,9.972,29412,0
2011-10-19,9.922,10.021,9.922,10.021,22535,0
2011-10-20,9.965,10.073,9.965,10.001,48938,0
2011-10-21,10.026,10.066,9.976,10.066,29465,0
2011-10-24,10.021,10.131,10.006,10.093,55425,0
2011-10-25,10.045,10.129,9.999,10.121,37578,0
2011-10-26,10.062,10.146,10.062,10.146,19734,0
2011-10-27,10.146,10.173,10.073,10.073,17570,0
2011-10-28,10.129,10.146,10.03,10.083,27794,0
2011-10-31,10.057,10.077,10.044,10.077,19730,0
2011-11-01,10.113,10.146,10.058,10.113,26342,0
2011-11-02,10.108,10.146,10.1,10.1,17712,0
2011-11-03,10.179,10.179,10.098,10.166,20726,0
2011-11-04,10.103,10.15,10.074,10.11,26568,0
2011-11-07,10.105,10.158,10.105,10.158,19806,0
2011-11-08,10.178,10.246,10.137,10.246,27563,0
2011-11-09,10.179,10.279,10.159,10.247,15814,0
2011-11-10,10.241,10.241,10.172,10.172,42978,0
2011-11-11,10.213,10.257,10.172,10.213,35006,0
2011-11-14,10.199,10.235,10.152,10.152,30095,0
2011-11-15,10.178,10.213,10.165,10.172,24690,0
2011-11-16,10.129,10.3,10.129,10.24,29528,0
2011-11-17,10.24,10.24,10.158,10.235,34581,0
2011-11-18,10.277,10.292,10.185,10.24,39398,0
2011-11-21,10.213,10.257,10.172,10.257,46828,0
2011-11-22,10.213,10.38,10.213,10.38,45183,0
2011-11-23,10.355,10.362,10.286,10.3,42248,0
2011-11-25,10.293,10.334,10.293,10.31,6226,0
2011-11-28,10.332,10.362,10.316,10.347,21191,0
2011-11-29,10.316,10.403,10.316,10.388,39657,0
2011-11-30,10.368,10.433,10.362,10.362,18834,0
2011-12-01,10.429,10.429,10.332,10.355,15125,0
2011-12-02,10.341,10.413,10.334,10.39,23015,0
2011-12-05,10.468,10.468,10.375,10.405,28529,0
2011-12-06,10.396,10.466,10.387,10.453,36449,0
2011-12-07,10.449,10.468,10.444,10.468,30384,0
2011-12-08,10.444,10.508,10.444,10.463,27917,0
2011-12-09,10.509,10.55,10.468,10.468,33915,0
2011-12-12,10.485,10.559,10.485,10.559,48779,0
2011-12-13,10.55,10.613,10.55,10.613,27856,0
2011-12-14,10.613,10.613,10.515,10.515,31589,0
2011-12-15,10.567,10.586,10.501,10.509,25500,0
2011-12-16,10.543,10.55,10.455,10.468,14257,0
2011-12-19,10.468,10.515,10.468,10.515,9903,0
2011-12-20,10.477,10.543,10.477,10.534,18422,0
2011-12-21,10.543,10.543,10.493,10.501,19395,0
2011-12-22,10.515,10.586,10.515,10.58,17822,0
2011-12-23,10.6,10.607,10.527,10.6,27036,0
2011-12-27,10.58,10.627,10.58,10.627,31528,0
2011-12-28,10.62,10.663,10.593,10.593,22109,0
2011-12-29,10.573,10.627,10.573,10.593,15232,0
2011-12-30,10.613,10.635,10.504,10.54,27932,0
2012-01-03,10.607,10.635,10.568,10.607,34297,0
2012-01-04,10.635,10.739,10.58,10.673,63822,0
2012-01-05,10.704,10.986,10.673,10.918,109863,0
2012-01-06,10.867,10.979,10.867,10.936,42539,0
2012-01-09,11.001,11.165,11.001,11.079,59868,0
2012-01-10,11.093,11.093,10.992,11.052,85383,0
2012-01-11,11.047,11.053,10.952,10.959,40720,0
2012-01-12,10.952,11.009,10.912,10.931,50479,0
2012-01-13,10.936,10.992,10.918,10.951,47086,0
2012-01-17,10.951,11.053,10.925,10.951,50515,0
2012-01-18,10.959,10.973,10.847,10.854,67693,0
2012-01-19,10.854,10.918,10.854,10.898,23149,0
2012-01-20,10.891,10.918,10.882,10.898,33415,0
2012-01-23,10.904,11.038,10.898,11.025,41864,0
2012-01-24,10.986,11.052,10.986,11.052,53250,0
2012-01-25,11.017,11.079,11.017,11.038,73992,0
2012-01-26,11.058,11.157,11.058,11.13,29814,0
2012-01-27,11.173,11.429,11.146,11.396,83348,0
2012-01-30,11.426,11.515,11.405,11.485,69883,0
2012-01-31,11.523,11.732,11.484,11.681,107291,0
2012-02-01,11.702,11.815,11.644,11.743,70812,0
2012-02-02,11.729,11.797,11.602,11.644,57294,0
2012-02-03,11.618,11.625,11.503,11.503,29840,0
2012-02-06,11.495,11.511,11.429,11.503,67544,0
2012-02-07,11.529,11.687,11.529,11.621,49879,0
2012-02-08,11.679,11.694,11.595,11.608,69113,0
2012-02-09,11.602,11.602,11.252,11.299,145580,0
2012-02-10,11.321,11.366,11.217,11.366,40527,0
2012-02-13,11.366,11.511,11.366,11.511,28816,0
2012-02-14,11.475,11.511,11.329,11.329,75733,0
2012-02-15,11.351,11.366,11.246,11.277,50007,0
2012-02-16,11.27,11.27,11.065,11.065,111074,0
2012-02-17,11.002,11.123,10.959,11.116,82924,0
2012-02-21,11.138,11.321,11.095,11.225,64576,0
2012-02-22,11.277,11.329,11.225,11.321,46213,0
2012-02-23,11.321,11.366,11.297,11.334,23849,0
2012-02-24,11.299,11.389,11.299,11.383,24268,0
2012-02-27,11.351,11.437,11.351,11.437,32023,0
2012-02-28,11.402,11.558,11.402,11.551,37318,0
2012-02-29,11.517,11.592,11.517,11.564,32479,0
2012-03-01,11.6,11.676,11.558,11.654,46197,0
2012-03-02,11.678,11.692,11.625,11.678,31961,0
2012-03-05,11.71,11.71,11.445,11.477,64109,0
2012-03-06,11.488,11.488,11.279,11.295,44308,0
2012-03-07,11.333,11.619,11.31,11.511,28794,0
2012-03-08,11.502,11.58,11.502,11.519,17584,0
2012-03-09,11.522,11.608,11.522,11.608,22984,0
2012-03-12,11.588,11.687,11.588,11.65,20401,0
2012-03-13,11.721,11.744,11.608,11.608,27215,0
2012-03-14,11.621,11.644,11.283,11.283,76837,0
2012-03-15,11.225,11.232,10.774,10.936,132070,0
2012-03-16,10.89,10.911,10.575,10.682,281063,0
2012-03-19,10.591,10.911,10.538,10.831,76164,0
2012-03-20,10.774,11.018,10.774,10.959,57311,0
2012-03-21,11.032,11.08,10.944,11.059,51108,0
2012-03-22,10.986,11.202,10.986,11.101,55403,0
2012-03-23,11.112,11.162,11.104,11.127,28869,0
2012-03-26,11.101,11.132,10.818,10.853,93421,0
2012-03-27,10.831,10.973,10.737,10.944,85262,0
2012-03-28,10.925,11.053,10.925,11.032,18913,0
2012-03-29,11.053,11.053,10.986,11.038,23407,0
2012-03-30,10.953,11.098,10.953,11.056,38167,0
2012-04-02,11.109,11.123,11.065,11.072,22072,0
2012-04-03,11.074,11.118,10.994,11.089,35896,0
2012-04-04,11.042,11.157,11.042,11.157,19133,0
2012-04-05,11.157,11.192,11.119,11.192,27801,0
2012-04-09,11.149,11.229,11.149,11.206,25784,0
2012-04-10,11.206,11.229,11.174,11.198,22232,0
2012-04-11,11.213,11.242,11.162,11.198,15326,0
2012-04-12,11.162,11.234,11.162,11.181,7137,0
2012-04-13,11.181,11.22,11.156,11.156,19090,0
2012-04-16,11.141,11.22,11.141,11.198,21851,0
2012-04-17,11.176,11.258,11.164,11.244,20246,0
2012-04-18,11.256,11.256,11.213,11.229,23791,0
2012-04-19,11.262,11.262,11.181,11.206,24193,0
2012-04-20,11.17,11.208,11.157,11.176,14001,0
2012-04-23,11.19,11.229,11.174,11.213,61787,0
2012-04-24,11.234,11.256,11.168,11.174,37675,0
2012-04-25,11.162,11.168,11.133,11.149,14459,0
2012-04-26,11.149,11.206,11.149,11.19,27876,0
2012-04-27,11.176,11.235,11.176,11.235,13759,0
2012-04-30,11.251,11.306,11.231,11.306,27545,0
2012-05-01,11.328,11.396,11.297,11.388,48907,0
2012-05-02,11.38,11.38,11.34,11.34,31675,0
2012-05-03,11.313,11.376,11.313,11.367,27823,0
2012-05-04,11.32,11.36,11.313,11.32,21495,0
2012-05-07,11.32,11.32,11.282,11.32,24640,0
2012-05-08,11.36,11.367,11.32,11.367,59733,0
2012-05-09,11.388,11.423,11.36,11.423,56923,0
2012-05-10,11.44,11.447,11.425,11.447,28918,0
2012-05-11,11.484,11.584,11.465,11.53,42559,0
2012-05-14,11.53,11.547,11.36,11.416,39581,0
2012-05-15,11.452,11.497,11.452,11.484,26064,0
2012-05-16,11.431,11.492,11.431,11.438,17939,0
2012-05-17,11.465,11.477,11.343,11.382,42375,0
2012-05-18,11.382,11.396,11.343,11.36,18853,0
2012-05-21,11.388,11.457,11.388,11.423,26195,0
2012-05-22,11.457,11.497,11.423,11.465,28334,0
2012-05-23,11.457,11.497,11.452,11.492,13434,0
2012-05-24,11.53,11.53,11.484,11.497,10956,0
2012-05-25,11.506,11.523,11.497,11.523,21358,0
2012-05-29,11.492,11.57,11.465,11.492,32378,0
2012-05-30,11.506,11.523,11.457,11.457,31230,0
2012-05-31,11.447,11.579,11.447,11.572,28652,0
2012-06-01,11.564,11.685,11.542,11.634,29875,0
2012-06-04,11.667,11.706,11.639,11.706,24103,0
2012-06-05,11.694,11.736,11.671,11.694,25201,0
2012-06-06,11.702,11.78,11.671,11.78,23309,0
2012-06-07,11.729,11.765,11.702,11.736,32311,0
2012-06-08,11.709,11.736,11.701,11.736,17242,0
2012-06-11,11.764,11.764,11.542,11.592,62006,0
2012-06-12,11.625,11.625,11.564,11.618,23122,0
2012-06-13,11.579,11.625,11.579,11.613,25333,0
2012-06-14,11.642,11.642,11.447,11.447,50651,0
2012-06-15,11.39,11.474,11.376,11.39,42939,0
2012-06-18,11.425,11.494,11.41,11.474,32970,0
2012-06-19,11.509,11.557,11.5,11.533,6846,0
2012-06-20,11.572,11.592,11.533,11.557,20724,0
2012-06-21,11.592,11.656,11.585,11.634,32100,0
2012-06-22,11.679,11.679,11.585,11.626,21915,0
2012-06-25,11.572,11.606,11.557,11.579,20936,0
2012-06-26,11.693,11.693,11.585,11.585,34300,0
2012-06-27,11.618,11.67,11.606,11.663,12167,0
2012-06-28,11.67,11.736,11.65,11.736,18288,0
2012-06-29,11.794,11.875,11.758,11.875,27723,0
2012-07-02,11.85,11.953,11.85,11.953,50826,0
2012-07-03,11.946,11.953,11.918,11.938,22593,0
2012-07-05,11.947,12.016,11.927,12.016,33374,0
2012-07-06,11.957,12.022,11.957,11.99,13332,0
2012-07-09,11.947,12.029,11.947,12.029,26602,0
2012-07-10,12.072,12.109,12.043,12.065,13307,0
2012-07-11,12.139,12.139,12.029,12.029,44152,0
2012-07-12,12.077,12.077,11.97,11.99,13435,0
2012-07-13,12.114,12.123,11.869,11.904,38674,0
2012-07-16,11.978,12.037,11.886,11.947,20325,0
2012-07-17,12.029,12.029,11.933,11.933,29911,0
2012-07-18,11.933,12.085,11.824,12.043,32156,0
2012-07-19,12.05,12.085,12.016,12.077,21007,0
2012-07-20,12.1,12.114,12.043,12.114,29261,0
2012-07-23,12.065,12.247,12.065,12.208,35365,0
2012-07-24,12.182,12.298,12.182,12.268,31110,0
2012-07-25,12.326,12.34,12.201,12.263,81931,0
2012-07-26,12.282,12.298,12.232,12.298,19413,0
2012-07-27,12.29,12.312,12.263,12.312,32782,0
2012-07-30,12.276,12.305,12.247,12.29,19544,0
2012-07-31,12.312,12.312,12.276,12.282,25495,0
2012-08-01,12.312,12.34,12.247,12.298,35496,0
2012-08-02,12.326,12.34,12.239,12.247,19818,0
2012-08-03,12.224,12.255,12.1,12.1,54934,0
2012-08-06,12.131,12.374,12.131,12.19,23009,0
2012-08-07,12.263,12.263,12.161,12.161,24569,0
2012-08-08,12.201,12.201,12.072,12.085,43261,0
2012-08-09,12.05,12.114,11.99,11.99,45326,0
2012-08-10,12.065,12.065,11.933,11.983,36099,0
2012-08-13,11.985,12.001,11.893,11.93,50512,0
2012-08-14,11.951,11.973,11.937,11.951,33639,0
2012-08-15,12.025,12.025,11.973,12.01,13651,0
2012-08-16,12.069,12.074,12.032,12.054,16485,0
2012-08-17,12.032,12.105,12.025,12.105,13183,0
2012-08-20,12.112,12.194,12.112,12.157,20162,0
2012-08-21,12.206,12.206,11.93,11.944,70244,0
2012-08-22,11.93,11.979,11.856,11.979,103296,0
2012-08-23,12.019,12.046,11.944,11.979,20302,0
2012-08-24,12.01,12.032,11.959,12.032,9425,0
2012-08-27,12.054,12.143,11.993,12.112,46053,0
2012-08-28,12.127,12.127,12.046,12.095,31206,0
2012-08-29,12.173,12.194,12.089,12.18,37788,0
2012-08-30,12.221,12.228,12.074,12.119,36413,0
2012-08-31,12.187,12.309,12.032,12.105,48672,0
2012-09-04,12.157,12.157,12.04,12.04,25742,0
2012-09-05,12.046,12.127,12.019,12.06,54006,0
2012-09-06,12.119,12.119,11.979,12.054,27501,0
2012-09-07,12.081,12.089,12.001,12.089,38814,0
2012-09-10,12.089,12.089,12.04,12.081,13706,0
2012-09-11,12.095,12.212,12.095,12.173,35926,0
2012-09-12,12.239,12.239,12.169,12.232,12937,0
2012-09-13,12.282,12.394,12.208,12.394,31334,0
2012-09-14,12.401,12.401,12.264,12.277,25790,0
2012-09-17,12.232,12.335,12.208,12.282,24059,0
2012-09-18,12.335,12.351,12.277,12.305,40959,0
2012-09-19,12.305,12.305,12.201,12.239,29420,0
2012-09-20,12.29,12.305,12.232,12.305,27078,0
2012-09-21,12.305,12.469,12.305,12.433,52407,0
2012-09-24,12.433,12.433,12.401,12.433,18487,0
2012-09-25,12.433,12.433,12.375,12.388,40570,0
2012-09-26,12.488,12.571,12.469,12.571,31133,0
2012-09-27,12.638,12.638,12.511,12.579,20257,0
2012-09-28,12.593,12.683,12.585,12.666,23741,0
2012-10-01,12.74,12.821,12.696,12.813,39789,0
2012-10-02,12.813,12.813,12.734,12.74,41185,0
2012-10-03,12.775,12.775,12.674,12.704,16494,0
2012-10-04,12.696,12.696,12.541,12.609,22560,0
2012-10-05,12.63,12.638,12.496,12.503,27312,0
2012-10-08,12.476,12.557,12.438,12.461,36012,0
2012-10-09,12.511,12.511,12.36,12.388,38138,0
2012-10-10,12.36,12.36,12.312,12.312,22098,0
2012-10-11,12.299,12.381,12.29,12.32,30280,0
2012-10-12,12.36,12.41,12.299,12.41,21987,0
2012-10-15,12.438,12.445,12.32,12.32,23600,0
2012-10-16,12.381,12.381,12.282,12.335,26681,0
2012-10-17,12.381,12.433,12.36,12.41,27371,0
2012-10-18,12.445,12.445,12.305,12.376,41737,0
2012-10-19,12.388,12.388,12.29,12.312,37507,0
2012-10-22,12.381,12.381,12.29,12.32,34008,0
2012-10-23,12.255,12.368,12.239,12.277,43900,0
2012-10-24,12.368,12.504,12.351,12.497,80946,0
2012-10-25,12.497,12.603,12.483,12.603,55365,0
2012-10-26,12.644,12.706,12.595,12.652,29392,0
2012-10-31,12.765,12.765,12.581,12.644,28750,0
2012-11-01,12.722,12.722,12.632,12.644,25663,0
2012-11-02,12.706,12.706,12.426,12.477,49820,0
2012-11-05,12.497,12.497,12.36,12.417,25345,0
2012-11-06,12.47,12.558,12.312,12.335,57243,0
2012-11-07,12.417,12.47,12.388,12.47,17386,0
2012-11-08,12.433,12.684,12.433,12.64,29603,0
2012-11-09,12.676,12.698,12.676,12.69,10113,0
2012-11-12,12.69,12.698,12.684,12.698,32609,0
2012-11-13,12.668,12.772,12.668,12.772,22426,0
2012-11-14,12.772,12.772,12.617,12.668,34228,0
2012-11-15,12.58,12.714,12.253,12.289,83333,0
2012-11-16,12.374,12.503,12.275,12.503,30834,0
2012-11-19,12.586,12.64,12.503,12.617,15034,0
2012-11-20,12.684,12.714,12.58,12.659,31981,0
2012-11-21,12.684,12.69,12.624,12.668,33022,0
2012-11-23,12.64,12.69,12.64,12.69,8283,0
2012-11-26,12.676,12.684,12.566,12.586,25742,0
2012-11-27,12.652,12.736,12.594,12.736,48168,0
2012-11-28,12.772,12.808,12.698,12.808,53021,0
2012-11-29,12.808,12.845,12.736,12.793,49542,0
2012-11-30,12.822,12.845,12.757,12.808,34100,0
2012-12-03,12.845,12.845,12.757,12.8,55946,0
2012-12-04,12.83,12.83,12.736,12.75,64992,0
2012-12-05,12.785,12.822,12.722,12.816,71844,0
2012-12-06,12.816,12.837,12.785,12.837,71700,0
2012-12-07,12.785,12.837,12.757,12.765,68383,0
2012-12-10,12.777,12.816,12.566,12.61,83893,0
2012-12-11,12.728,12.728,12.617,12.617,56579,0
2012-12-12,12.549,12.632,12.549,12.594,40802,0
2012-12-13,12.624,12.676,12.437,12.518,68391,0
2012-12-14,12.518,12.527,12.374,12.416,80854,0
2012-12-17,12.46,12.46,12.023,12.143,157391,0
2012-12-18,12.143,12.143,11.911,12.023,138970,0
2012-12-19,12.067,12.187,12.067,12.143,76778,0
2012-12-20,12.198,12.229,12.166,12.187,50706,0
2012-12-21,12.221,12.304,12.18,12.187,71539,0
2012-12-24,12.198,12.229,12.18,12.198,29279,0
2012-12-26,12.244,12.261,12.15,12.15,47284,0
2012-12-27,12.143,12.143,11.956,11.956,105196,0
2012-12-28,11.969,12.08,11.956,12.08,91889,0
2012-12-31,12.166,12.187,12.03,12.135,51405,0
2013-01-02,12.244,12.433,12.212,12.433,60917,0
2013-01-03,12.503,12.557,12.433,12.518,32265,0
2013-01-04,12.572,12.652,12.557,12.652,31262,0
2013-01-07,12.722,12.722,12.61,12.652,45069,0
2013-01-08,12.617,12.676,12.594,12.64,47244,0
2013-01-09,12.644,12.69,12.617,12.632,75329,0
2013-01-10,12.64,12.652,12.594,12.61,45111,0
2013-01-11,12.61,12.644,12.549,12.557,74369,0
2013-01-14,12.571,12.571,12.518,12.518,23051,0
2013-01-15,12.527,12.527,12.423,12.432,39456,0
2013-01-16,12.451,12.468,12.259,12.443,63060,0
2013-01-17,12.487,12.571,12.46,12.541,49138,0
2013-01-18,12.541,12.541,12.476,12.534,64378,0
2013-01-22,12.534,12.565,12.511,12.557,44790,0
2013-01-23,12.565,12.603,12.518,12.571,59643,0
2013-01-24,12.571,12.652,12.571,12.652,56106,0
2013-01-25,12.691,12.691,12.66,12.691,39739,0
2013-01-28,12.691,12.691,12.495,12.502,50132,0
2013-01-29,12.565,12.64,12.443,12.495,74770,0
2013-01-30,12.495,12.495,12.432,12.46,24753,0
2013-01-31,12.487,12.487,12.364,12.432,50274,0
2013-02-01,12.432,12.534,12.423,12.487,38643,0
2013-02-04,12.549,12.549,12.443,12.476,69322,0
2013-02-05,12.407,12.476,12.407,12.468,44554,0
2013-02-06,12.495,12.511,12.468,12.502,33261,0
2013-02-07,12.436,12.58,12.436,12.565,45963,0
2013-02-08,12.571,12.64,12.557,12.61,31389,0
2013-02-11,12.632,12.668,12.617,12.668,37985,0
2013-02-12,12.676,12.676,12.541,12.617,48663,0
2013-02-13,12.653,12.723,12.565,12.668,63099,0
2013-02-14,12.644,12.653,12.494,12.534,36090,0
2013-02-15,12.602,12.61,12.475,12.557,38448,0
2013-02-19,12.571,12.586,12.494,12.586,47924,0
2013-02-20,12.586,12.61,12.475,12.526,67907,0
2013-02-21,12.58,12.586,12.526,12.586,61268,0
2013-02-22,12.632,12.684,12.586,12.684,41857,0
2013-02-25,12.684,12.723,12.617,12.644,60128,0
2013-02-26,12.594,12.743,12.594,12.715,45574,0
2013-02-27,12.715,12.715,12.557,12.715,49544,0
2013-02-28,12.715,12.743,12.64,12.64,30103,0
2013-03-01,12.706,12.723,12.684,12.715,40717,0
2013-03-04,12.723,12.84,12.699,12.818,53150,0
2013-03-05,12.818,12.856,12.751,12.759,20736,0
2013-03-06,12.848,12.848,12.73,12.818,27604,0
2013-03-07,12.912,12.919,12.706,12.751,30479,0
2013-03-08,12.779,12.871,12.541,12.632,51993,0
2013-03-11,12.787,12.787,12.557,12.644,48389,0
2013-03-12,12.73,12.73,12.565,12.61,69048,0
2013-03-13,12.692,12.692,12.467,12.475,56026,0
2013-03-14,12.398,12.449,12.181,12.329,135163,0
2013-03-15,12.044,12.223,11.846,11.969,200927,0
2013-03-18,11.976,12.223,11.88,12.223,53919,0
2013-03-19,12.337,12.43,12.127,12.43,81149,0
2013-03-20,12.494,12.526,12.39,12.501,51008,0
2013-03-21,12.435,12.517,12.337,12.43,56567,0
2013-03-22,12.371,12.39,12.291,12.329,32422,0
2013-03-25,12.329,12.383,12.158,12.158,68210,0
2013-03-26,12.207,12.247,12.143,12.215,25510,0
2013-03-27,12.255,12.301,12.158,12.207,78473,0
2013-03-28,12.223,12.291,12.207,12.207,38886,0
2013-04-01,12.291,12.313,12.2,12.2,63051,0
2013-04-02,12.195,12.2,12.158,12.167,47172,0
2013-04-03,12.136,12.195,11.846,11.93,366780,0
2013-04-04,11.988,11.988,11.938,11.946,78088,0
2013-04-05,11.962,12.088,11.962,12.088,151537,0
2013-04-08,12.088,12.127,12.088,12.127,35180,0
2013-04-09,12.073,12.158,12.073,12.118,36695,0
2013-04-10,12.112,12.181,12.037,12.073,66249,0
2013-04-11,12.088,12.158,12.067,12.136,33204,0
2013-04-12,12.104,12.175,12.104,12.158,23188,0
2013-04-15,12.136,12.264,12.104,12.167,55181,0
2013-04-16,12.158,12.175,12.104,12.158,44556,0
2013-04-17,12.136,12.232,12.136,12.188,19324,0
2013-04-18,12.207,12.256,12.188,12.201,13644,0
2013-04-19,12.188,12.256,12.175,12.188,18095,0
2013-04-22,12.207,12.264,12.201,12.24,30112,0
2013-04-23,12.248,12.264,12.216,12.232,26861,0
2013-04-24,12.224,12.224,12.167,12.181,30005,0
2013-04-25,12.207,12.224,12.152,12.167,19076,0
2013-04-26,12.127,12.188,12.127,12.167,12927,0
2013-04-29,12.188,12.216,12.167,12.207,34781,0
2013-04-30,12.232,12.232,12.167,12.195,44728,0
2013-05-01,12.224,12.264,12.201,12.232,21630,0
2013-05-02,12.232,12.301,12.207,12.27,61246,0
2013-05-03,12.284,12.284,12.207,12.232,26751,0
2013-05-06,12.232,12.278,12.224,12.256,61171,0
2013-05-07,12.264,12.264,12.188,12.256,46061,0
2013-05-08,12.248,12.248,12.136,12.158,40435,0
2013-05-09,12.181,12.207,12.158,12.175,57013,0
2013-05-10,12.181,12.207,12.158,12.207,37963,0
2013-05-13,12.216,12.232,12.118,12.158,98572,0
2013-05-14,12.126,12.201,12.118,12.188,52742,0
2013-05-15,12.201,12.201,12.136,12.143,63444,0
2013-05-16,12.175,12.224,12.158,12.207,24043,0
2013-05-17,12.207,12.207,12.167,12.195,17367,0
2013-05-20,12.207,12.271,12.181,12.264,25410,0
2013-05-21,12.232,12.248,12.201,12.207,30915,0
2013-05-22,12.207,12.285,12.188,12.207,40292,0
2013-05-23,12.175,12.24,12.175,12.24,15468,0
2013-05-24,12.207,12.232,12.175,12.175,28672,0
2013-05-28,12.188,12.195,12.079,12.103,41342,0
2013-05-29,12.066,12.066,11.792,11.845,100802,0
2013-05-30,11.861,11.861,11.792,11.845,77823,0
2013-05-31,11.846,11.846,11.59,11.613,90873,0
2013-06-03,11.648,11.648,11.131,11.272,183590,0
2013-06-04,11.207,11.376,11.16,11.368,148952,0
2013-06-05,11.391,11.45,11.351,11.419,66593,0
2013-06-06,11.411,11.595,11.411,11.558,50584,0
2013-06-07,11.493,11.55,11.428,11.493,91995,0
2013-06-10,11.443,11.443,11.237,11.294,97952,0
2013-06-11,11.167,11.19,11.083,11.091,77871,0
2013-06-12,11.06,11.161,10.832,10.848,178687,0
2013-06-13,10.878,11.295,10.809,11.286,254506,0
2013-06-14,11.345,11.706,11.329,11.569,139670,0
2013-06-17,11.634,11.826,11.473,11.787,115738,0
2013-06-18,11.726,11.726,11.4,11.501,70697,0
2013-06-19,11.429,11.429,11.174,11.191,159028,0
2013-06-20,11.083,11.083,10.903,11.039,163906,0
2013-06-21,11.025,11.107,10.801,10.937,160929,0
2013-06-24,10.848,10.953,10.442,10.826,227464,0
2013-06-25,10.786,10.91,10.595,10.895,117499,0
2013-06-26,11.025,11.528,11.008,11.32,110576,0
2013-06-27,11.32,11.757,11.26,11.657,62069,0
2013-06-28,11.584,11.742,11.386,11.445,62650,0
2013-07-01,11.511,11.749,11.437,11.501,48830,0
2013-07-02,11.473,11.501,11.393,11.445,29386,0
2013-07-03,11.536,11.569,11.345,11.473,33209,0
2013-07-05,11.473,11.473,10.998,11.107,64468,0
2013-07-08,11.329,11.473,11.329,11.421,77706,0
2013-07-09,11.406,11.445,11.335,11.335,44304,0
2013-07-10,11.528,11.65,11.232,11.511,87009,0
2013-07-11,11.65,11.65,11.501,11.561,76553,0
2013-07-12,11.735,11.735,11.42,11.501,70088,0
2013-07-15,11.42,11.457,11.294,11.303,27756,0
2013-07-16,11.385,11.385,11.222,11.231,37394,0
2013-07-17,11.303,11.303,11.189,11.206,31482,0
2013-07-18,11.285,11.285,11.197,11.197,19286,0
2013-07-19,11.272,11.272,11.045,11.065,21059,0
2013-07-22,11.112,11.153,10.914,11.005,50403,0
2013-07-23,10.9,11.065,10.866,10.966,47297,0
2013-07-24,11.045,11.045,10.62,10.659,140061,0
2013-07-25,10.683,10.683,10.4,10.551,96588,0
2013-07-26,10.513,10.598,10.505,10.544,38403,0
2013-07-29,10.513,10.613,10.464,10.569,57543,0
2013-07-30,10.518,10.551,10.416,10.464,158040,0
2013-07-31,10.449,10.497,10.407,10.497,59336,0
2013-08-01,10.605,10.605,10.4,10.437,62327,0
2013-08-02,10.47,10.47,10.383,10.416,43718,0
2013-08-05,10.422,10.443,10.329,10.329,58778,0
2013-08-06,10.313,10.362,10.256,10.354,77898,0
2013-08-07,10.27,10.354,10.264,10.347,88201,0
2013-08-08,10.407,10.407,10.303,10.329,51142,0
2013-08-09,10.368,10.368,10.303,10.347,46411,0
2013-08-12,10.313,10.464,10.313,10.456,112392,0
2013-08-13,10.456,10.497,10.399,10.488,60108,0
2013-08-14,10.407,10.488,10.407,10.48,76792,0
2013-08-15,10.392,10.392,10.336,10.374,31655,0
2013-08-16,10.336,10.336,10.174,10.212,126089,0
2013-08-19,10.243,10.243,10.057,10.109,158406,0
2013-08-20,10.109,10.212,10.109,10.212,82581,0
2013-08-21,10.22,10.229,10.118,10.19,124829,0
2013-08-22,10.19,10.415,10.167,10.415,48244,0
2013-08-23,10.392,10.392,10.312,10.354,25713,0
2013-08-26,10.392,10.392,10.292,10.346,47989,0
2013-08-27,10.346,10.346,10.212,10.243,32031,0
2013-08-28,10.292,10.302,10.229,10.263,37308,0
2013-08-29,10.212,10.336,10.136,10.336,58296,0
2013-08-30,10.269,10.319,10.22,10.286,35685,0
2013-09-03,10.32,10.32,10.167,10.221,37050,0
2013-09-04,10.213,10.278,10.167,10.278,39725,0
2013-09-05,10.32,10.32,10.167,10.198,48788,0
2013-09-06,10.244,10.244,10.146,10.221,60779,0
2013-09-09,10.243,10.263,10.19,10.22,40431,0
2013-09-10,10.294,10.294,10.174,10.198,99920,0
2013-09-11,10.229,10.229,10.084,10.093,105242,0
2013-09-12,10.109,10.27,10.109,10.146,44985,0
2013-09-13,10.136,10.23,10.136,10.198,43199,0
2013-09-16,10.264,10.32,10.213,10.249,49972,0
2013-09-17,10.23,10.451,10.23,10.444,62546,0
2013-09-18,10.451,10.687,10.363,10.687,96156,0
2013-09-19,10.695,10.741,10.632,10.679,103613,0
2013-09-20,10.687,10.687,10.58,10.649,30570,0
2013-09-23,10.655,10.733,10.594,10.624,32038,0
2013-09-24,10.587,10.674,10.58,10.655,16872,0
2013-09-25,10.717,10.756,10.655,10.756,42798,0
2013-09-26,10.741,10.763,10.679,10.763,34710,0
2013-09-27,10.756,10.756,10.717,10.756,25815,0
2013-09-30,10.756,10.756,10.679,10.695,12066,0
2013-10-01,10.779,10.779,10.7,10.741,27894,0
2013-10-02,10.741,10.772,10.695,10.763,59750,0
2013-10-03,10.779,10.779,10.7,10.772,58657,0
2013-10-04,10.772,10.891,10.741,10.851,28870,0
2013-10-07,10.882,10.891,10.779,10.779,86045,0
2013-10-08,10.835,10.835,10.7,10.741,30026,0
2013-10-09,10.779,10.779,10.717,10.763,18563,0
2013-10-10,10.733,10.795,10.726,10.756,47577,0
2013-10-11,10.795,10.813,10.709,10.813,62853,0
2013-10-14,10.7,10.749,10.695,10.733,45082,0
2013-10-15,10.756,10.756,10.709,10.749,40435,0
2013-10-16,10.788,10.788,10.726,10.749,36571,0
2013-10-17,10.788,11.077,10.756,11.077,118158,0
2013-10-18,11.04,11.142,11.04,11.1,40406,0
2013-10-21,11.085,11.094,11.04,11.077,49501,0
2013-10-22,11.177,11.177,11.1,11.15,70562,0
2013-10-23,11.278,11.371,11.187,11.265,139193,0
2013-10-24,11.271,11.271,11.204,11.23,34183,0
2013-10-25,11.235,11.235,11.177,11.235,15463,0
2013-10-28,11.235,11.335,11.22,11.303,37677,0
2013-10-29,11.285,11.311,11.251,11.26,33736,0
2013-10-30,11.32,11.32,11.204,11.265,18371,0
2013-10-31,11.303,11.303,11.157,11.195,39211,0
2013-11-01,11.26,11.26,11.069,11.094,62604,0
2013-11-04,11.116,11.177,11.032,11.125,71400,0
2013-11-05,11.109,11.116,11.069,11.116,22094,0
2013-11-06,11.157,11.157,10.998,11.04,44385,0
2013-11-07,11.061,11.061,10.891,10.944,76645,0
2013-11-08,10.922,10.922,10.709,10.726,61963,0
2013-11-11,10.717,10.726,10.571,10.616,67280,0
2013-11-12,10.624,10.649,10.381,10.457,121574,0
2013-11-13,10.464,10.464,10.352,10.406,100189,0
2013-11-14,10.429,10.471,10.352,10.406,94014,0
2013-11-15,10.361,10.443,10.361,10.415,55584,0
2013-11-18,10.373,10.443,10.361,10.422,97110,0
2013-11-19,10.415,10.415,10.373,10.381,40678,0
2013-11-20,10.437,10.437,10.317,10.344,51620,0
2013-11-21,10.344,10.352,10.252,10.352,54285,0
2013-11-22,10.325,10.335,10.239,10.309,69169,0
2013-11-25,10.309,10.317,10.239,10.29,87532,0
2013-11-26,10.283,10.325,10.274,10.325,65396,0
2013-11-27,10.335,10.335,10.267,10.274,55966,0
2013-11-29,10.344,10.344,10.267,10.274,34848,0
2013-12-02,10.246,10.274,10.177,10.234,90212,0
2013-12-03,10.252,10.259,10.194,10.239,122039,0
2013-12-04,10.216,10.216,10.162,10.185,61673,0
2013-12-05,10.185,10.194,10.12,10.129,76975,0
2013-12-06,10.177,10.208,10.103,10.147,92605,0
2013-12-09,10.147,10.177,10.086,10.129,58283,0
2013-12-10,10.129,10.154,10.095,10.129,61005,0
2013-12-11,10.169,10.194,10.12,10.177,72774,0
2013-12-12,10.162,10.169,10.078,10.155,109458,0
2013-12-13,10.185,10.185,10.12,10.147,63368,0
2013-12-16,10.12,10.194,10.11,10.185,127361,0
2013-12-17,10.247,10.683,10.24,10.604,680367,0
2013-12-18,10.696,10.944,10.62,10.944,504676,0
2013-12-19,10.96,11.412,10.858,11.324,398735,0
2013-12-20,11.29,11.437,11.208,11.391,200803,0
2013-12-23,11.475,11.657,11.412,11.489,190483,0
2013-12-24,11.61,11.61,11.247,11.549,140268,0
2013-12-26,11.603,11.603,11.406,11.475,246917,0
2013-12-27,11.42,11.514,11.276,11.35,118935,0
2013-12-30,11.282,11.36,11.282,11.299,126547,0
2013-12-31,11.368,11.368,11.247,11.282,76979,0
2014-01-02,11.332,11.367,11.267,11.341,63113,0
2014-01-03,11.465,11.465,11.316,11.465,99352,0
2014-01-06,11.489,11.61,11.445,11.549,104992,0
2014-01-07,11.549,11.634,11.481,11.596,111450,0
2014-01-08,11.549,11.61,11.465,11.541,155371,0
2014-01-09,11.505,11.643,11.505,11.505,64305,0
2014-01-10,11.531,11.69,11.531,11.673,64432,0
2014-01-13,11.65,11.865,11.65,11.729,51586,0
2014-01-14,11.681,11.769,11.642,11.769,68616,0
2014-01-15,11.81,11.833,11.617,11.785,114032,0
2014-01-16,11.729,11.793,11.715,11.737,50412,0
2014-01-17,11.769,11.81,11.747,11.8,59173,0
2014-01-21,11.761,11.848,11.761,11.825,78389,0
2014-01-22,11.793,11.953,11.793,11.937,127272,0
2014-01-23,12.018,12.138,11.953,12.049,87047,0
2014-01-24,12.033,12.073,11.848,11.904,86642,0
2014-01-27,11.865,11.937,11.699,11.715,94592,0
2014-01-28,11.681,11.761,11.642,11.69,86744,0
2014-01-29,11.673,11.833,11.673,11.82,69233,0
2014-01-30,11.769,11.833,11.761,11.793,27260,0
2014-01-31,11.794,11.953,11.794,11.904,56465,0
2014-02-03,11.884,11.953,11.884,11.89,69791,0
2014-02-04,11.858,11.922,11.737,11.737,61609,0
2014-02-05,11.65,11.747,11.65,11.673,82096,0
2014-02-06,11.65,11.729,11.617,11.625,86039,0
2014-02-07,11.61,11.681,11.61,11.666,50414,0
2014-02-10,11.642,11.681,11.617,11.625,70922,0
2014-02-11,11.625,11.642,11.603,11.61,48027,0
2014-02-12,11.625,11.643,11.495,11.495,97931,0
2014-02-13,11.479,11.53,11.473,11.522,40966,0
2014-02-14,11.503,11.547,11.503,11.53,20843,0
2014-02-18,11.547,11.581,11.513,11.522,82510,0
2014-02-19,11.522,11.587,11.487,11.495,54079,0
2014-02-20,11.487,11.53,11.403,11.41,87766,0
2014-02-21,11.418,11.495,11.418,11.451,44327,0
2014-02-24,11.427,11.522,11.427,11.487,65126,0
2014-02-25,11.473,11.539,11.473,11.513,21975,0
2014-02-26,11.513,11.573,11.513,11.564,41925,0
2014-02-27,11.557,11.595,11.547,11.557,76938,0
2014-02-28,11.557,11.602,11.529,11.573,37196,0
2014-03-03,11.564,11.617,11.557,11.564,40613,0
2014-03-04,11.573,11.634,11.573,11.625,37408,0
2014-03-05,11.595,11.65,11.587,11.617,43186,0
2014-03-06,11.602,11.634,11.443,11.456,131795,0
2014-03-07,11.427,11.427,11.295,11.312,137585,0
2014-03-10,11.347,11.487,11.303,11.479,58350,0
2014-03-11,11.443,11.522,11.443,11.456,49896,0
2014-03-12,11.473,11.582,11.465,11.574,31713,0
2014-03-13,11.54,11.603,11.54,11.596,38956,0
2014-03-14,11.611,11.667,11.582,11.611,62340,0
2014-03-17,11.596,11.667,11.596,11.617,53927,0
2014-03-18,11.611,11.611,11.557,11.565,41083,0
2014-03-19,11.557,11.596,11.465,11.473,56997,0
2014-03-20,11.435,11.495,11.396,11.41,102486,0
2014-03-21,11.451,11.465,11.41,11.456,30172,0
2014-03-24,11.465,11.53,11.465,11.522,24443,0
2014-03-25,11.495,11.513,11.487,11.495,37035,0
2014-03-26,11.479,11.565,11.479,11.548,38220,0
2014-03-27,11.596,11.625,11.574,11.611,29684,0
2014-03-28,11.582,11.611,11.582,11.588,15315,0
2014-03-31,11.588,11.603,11.574,11.603,34281,0
2014-04-01,11.574,11.611,11.54,11.548,42616,0
2014-04-02,11.565,11.574,11.548,11.565,31134,0
2014-04-03,11.565,11.611,11.565,11.596,25794,0
2014-04-04,11.596,11.651,11.596,11.635,11389,0
2014-04-07,11.625,11.635,11.611,11.611,17853,0
2014-04-08,11.611,11.635,11.603,11.625,24705,0
2014-04-09,11.603,11.659,11.603,11.659,10533,0
2014-04-10,11.644,11.692,11.644,11.675,22802,0
2014-04-11,11.683,11.717,11.667,11.692,40187,0
2014-04-14,11.675,11.71,11.547,11.625,96336,0
2014-04-15,11.659,11.659,11.635,11.644,28211,0
2014-04-16,11.625,11.757,11.625,11.757,127592,0
2014-04-17,11.773,11.838,11.732,11.805,101810,0
2014-04-21,11.78,11.951,11.78,11.943,91566,0
2014-04-22,11.951,11.975,11.92,11.968,63494,0
2014-04-23,11.968,11.998,11.951,11.975,40930,0
2014-04-24,11.998,12.049,11.998,12.041,34174,0
2014-04-25,12.024,12.079,11.982,11.998,86756,0
2014-04-28,12.017,12.049,11.982,11.989,75725,0
2014-04-29,11.989,12.024,11.982,11.998,48439,0
2014-04-30,11.998,12.049,11.998,12.041,39838,0
2014-05-01,12.024,12.147,12.024,12.088,63823,0
2014-05-02,12.049,12.113,12.017,12.041,63058,0
2014-05-05,12.032,12.073,11.989,12.024,60774,0
2014-05-06,11.998,12.079,11.998,12.049,66889,0
2014-05-07,12.032,12.088,12.032,12.073,54920,0
2014-05-08,12.049,12.121,12.049,12.105,57494,0
2014-05-09,12.073,12.121,12.073,12.095,64775,0
2014-05-12,12.057,12.139,12.057,12.113,61405,0
2014-05-13,12.187,12.218,12.164,12.195,77255,0
2014-05-14,12.187,12.243,12.164,12.226,80134,0
2014-05-15,12.282,12.315,12.235,12.261,51496,0
2014-05-16,12.341,12.39,12.307,12.378,70979,0
2014-05-19,12.415,12.415,12.378,12.383,53728,0
2014-05-20,12.424,12.424,12.378,12.415,50363,0
2014-05-21,12.39,12.415,12.341,12.383,44122,0
2014-05-22,12.351,12.383,12.332,12.383,42611,0
2014-05-23,12.369,12.369,12.332,12.369,22157,0
2014-05-27,12.361,12.369,12.332,12.369,22853,0
2014-05-28,12.378,12.433,12.369,12.39,86219,0
2014-05-29,12.424,12.433,12.378,12.433,35894,0
2014-05-30,12.433,12.433,12.398,12.415,33370,0
2014-06-02,12.415,12.433,12.369,12.39,55360,0
2014-06-03,12.369,12.369,12.291,12.341,52097,0
2014-06-04,12.369,12.369,12.201,12.226,75244,0
2014-06-05,12.243,12.243,12.172,12.243,51673,0
2014-06-06,12.267,12.301,12.267,12.291,22791,0
2014-06-09,12.315,12.332,12.282,12.332,25044,0
2014-06-10,12.361,12.361,12.261,12.291,49230,0
2014-06-11,12.341,12.341,12.261,12.282,31920,0
2014-06-12,12.252,12.307,12.243,12.301,39345,0
2014-06-13,12.282,12.291,12.252,12.267,37619,0
2014-06-16,12.252,12.282,12.235,12.267,17143,0
2014-06-17,12.218,12.267,12.218,12.235,25993,0
2014-06-18,12.218,12.235,12.218,12.218,11333,0
2014-06-19,12.243,12.267,12.218,12.235,19992,0
2014-06-20,12.243,12.261,12.226,12.261,20971,0
2014-06-23,12.301,12.307,12.276,12.301,16274,0
2014-06-24,12.276,12.301,12.276,12.282,18649,0
2014-06-25,12.301,12.341,12.282,12.332,30993,0
2014-06-26,12.332,12.378,12.323,12.378,30211,0
2014-06-27,12.384,12.391,12.351,12.384,9146,0
2014-06-30,12.416,12.416,12.37,12.416,31054,0
2014-07-01,12.433,12.433,12.391,12.416,34757,0
2014-07-02,12.398,12.398,12.201,12.261,119910,0
2014-07-03,12.209,12.235,12.155,12.163,100746,0
2014-07-07,12.112,12.252,12.072,12.201,121896,0
2014-07-08,12.243,12.276,12.226,12.235,19582,0
2014-07-09,12.201,12.261,12.155,12.226,62552,0
2014-07-10,12.243,12.261,12.201,12.201,27385,0
2014-07-11,12.201,12.301,12.201,12.301,55422,0
2014-07-14,12.276,12.316,12.235,12.235,31564,0
2014-07-15,12.235,12.261,12.186,12.186,61649,0
2014-07-16,12.218,12.235,12.146,12.195,89574,0
2014-07-17,12.209,12.267,12.209,12.243,21223,0
2014-07-18,12.218,12.292,12.218,12.267,26805,0
2014-07-21,12.252,12.417,12.252,12.371,48928,0
2014-07-22,12.362,12.392,12.324,12.362,28107,0
2014-07-23,12.342,12.448,12.342,12.417,32790,0
2014-07-24,12.417,12.426,12.384,12.426,15554,0
2014-07-25,12.392,12.532,12.392,12.467,47161,0
2014-07-28,12.467,12.467,12.434,12.441,16745,0
2014-07-29,12.434,12.482,12.426,12.448,11546,0
2014-07-30,12.441,12.441,12.352,12.352,29056,0
2014-07-31,12.308,12.371,12.267,12.283,54809,0
2014-08-01,12.276,12.283,12.261,12.283,34112,0
2014-08-04,12.243,12.261,12.209,12.218,29926,0
2014-08-05,12.171,12.209,12.171,12.186,15505,0
2014-08-06,12.179,12.226,12.179,12.209,15609,0
2014-08-07,12.209,12.324,12.209,12.324,27045,0
2014-08-08,12.371,12.408,12.316,12.384,31614,0
2014-08-11,12.378,12.434,12.378,12.408,28984,0
2014-08-12,12.482,12.482,12.408,12.408,27587,0
2014-08-13,12.426,12.567,12.426,12.549,30354,0
2014-08-14,12.525,12.574,12.498,12.567,21646,0
2014-08-15,12.541,12.6,12.541,12.574,27719,0
2014-08-18,12.582,12.59,12.475,12.498,50941,0
2014-08-19,12.482,12.541,12.482,12.541,20012,0
2014-08-20,12.541,12.541,12.467,12.498,18109,0
2014-08-21,12.515,12.533,12.467,12.489,16606,0
2014-08-22,12.467,12.489,12.457,12.475,16727,0
2014-08-25,12.448,12.475,12.408,12.426,24573,0
2014-08-26,12.417,12.448,12.399,12.448,37393,0
2014-08-27,12.426,12.475,12.417,12.457,81658,0
2014-08-28,12.482,12.482,12.417,12.448,25849,0
2014-08-29,12.434,12.457,12.434,12.441,12531,0
2014-09-02,12.441,12.467,12.434,12.467,53767,0
2014-09-03,12.426,12.434,12.399,12.426,56793,0
2014-09-04,12.434,12.457,12.399,12.457,36146,0
2014-09-05,12.482,12.482,12.448,12.467,19644,0
2014-09-08,12.475,12.482,12.448,12.448,24429,0
2014-09-09,12.434,12.467,12.426,12.457,16966,0
2014-09-10,12.426,12.467,12.426,12.467,32281,0
2014-09-11,12.467,12.525,12.467,12.525,52114,0
2014-09-12,12.475,12.515,12.448,12.515,32249,0
2014-09-15,12.448,12.506,12.448,12.498,59741,0
2014-09-16,12.489,12.575,12.482,12.575,86839,0
2014-09-17,12.533,12.583,12.506,12.506,15739,0
2014-09-18,12.506,12.55,12.506,12.525,45017,0
2014-09-19,12.515,12.608,12.515,12.608,14406,0
2014-09-22,12.55,12.568,12.525,12.568,20763,0
2014-09-23,12.568,12.591,12.541,12.591,40021,0
2014-09-24,12.633,12.633,12.583,12.583,24634,0
2014-09-25,12.583,12.641,12.583,12.624,24483,0
2014-09-26,12.633,12.648,12.6,12.633,17494,0
2014-09-29,12.583,12.616,12.568,12.608,31990,0
2014-09-30,12.624,12.684,12.616,12.675,57365,0
2014-10-01,12.708,12.757,12.675,12.757,51967,0
2014-10-02,12.684,12.798,12.684,12.757,78409,0
2014-10-03,12.806,12.848,12.789,12.822,25278,0
2014-10-06,12.831,12.98,12.831,12.98,68244,0
2014-10-07,12.987,13.091,12.948,13.003,62465,0
2014-10-08,12.926,13.023,12.91,13.023,56447,0
2014-10-09,13.031,13.15,13.013,13.119,39107,0
2014-10-10,13.165,13.165,12.892,13.048,66553,0
2014-10-13,12.979,13.048,12.909,12.979,42350,0
2014-10-14,12.948,13.058,12.909,13.022,52897,0
2014-10-15,12.965,13.048,12.948,13.002,67919,0
2014-10-16,13.012,13.048,12.986,13.03,30027,0
2014-10-17,12.986,13.111,12.979,13.058,59687,0
2014-10-20,13.066,13.066,13.002,13.039,38397,0
2014-10-21,12.994,13.03,12.948,13.03,37991,0
2014-10-22,12.979,12.979,12.942,12.979,38355,0
2014-10-23,12.948,13.012,12.918,12.965,43100,0
2014-10-24,12.979,13.002,12.965,12.971,19185,0
2014-10-27,12.994,13.048,12.971,13.03,45436,0
2014-10-28,13.058,13.083,12.994,13.083,20375,0
2014-10-29,13.119,13.119,13.058,13.119,31186,0
2014-10-30,13.126,13.165,13.091,13.165,14570,0
2014-10-31,13.215,13.215,13.039,13.141,48014,0
2014-11-03,13.157,13.157,13.083,13.083,18612,0
2014-11-04,13.083,13.141,13.066,13.119,33387,0
2014-11-05,13.132,13.475,13.119,13.475,58665,0
2014-11-06,13.484,13.484,13.282,13.382,31714,0
2014-11-07,13.373,13.373,13.299,13.343,15942,0
2014-11-10,13.4,13.457,13.382,13.426,35035,0
2014-11-11,13.417,13.417,13.141,13.334,227664,0
2014-11-12,13.39,13.39,13.275,13.343,27949,0
2014-11-13,13.291,13.358,13.231,13.299,64456,0
2014-11-14,13.325,13.325,13.231,13.231,29534,0
2014-11-17,13.282,13.282,13.149,13.187,32465,0
2014-11-18,13.187,13.317,13.187,13.239,27567,0
2014-11-19,13.291,13.291,13.214,13.231,30306,0
2014-11-20,13.291,13.325,13.249,13.299,59717,0
2014-11-21,13.307,13.307,13.214,13.257,27297,0
2014-11-24,13.282,13.282,13.187,13.224,58718,0
2014-11-25,13.196,13.267,13.187,13.239,41778,0
2014-11-26,13.214,13.282,13.214,13.231,17787,0
2014-11-28,13.275,13.325,13.249,13.299,22940,0
2014-12-01,13.325,13.382,13.291,13.358,45942,0
2014-12-02,13.334,13.485,13.334,13.435,24116,0
2014-12-03,13.451,13.451,13.39,13.427,38917,0
2014-12-04,13.435,13.734,13.418,13.726,79444,0
2014-12-05,13.726,13.726,13.611,13.687,57096,0
2014-12-08,13.679,13.743,13.603,13.627,35790,0
2014-12-09,13.636,13.695,13.55,13.653,57844,0
2014-12-10,13.703,13.788,13.618,13.78,72776,0
2014-12-11,13.703,13.83,13.645,13.788,78830,0
2014-12-12,13.744,13.806,13.628,13.735,57958,0
2014-12-15,13.788,13.788,13.587,13.67,60169,0
2014-12-16,13.68,13.744,13.594,13.744,53692,0
2014-12-17,13.688,13.83,13.618,13.796,71804,0
2014-12-18,13.806,13.9,13.727,13.838,38602,0
2014-12-19,13.763,13.9,13.763,13.848,34653,0
2014-12-22,13.932,13.932,13.788,13.822,40640,0
2014-12-23,14.128,14.128,13.68,13.68,198275,0
2014-12-24,13.727,13.848,13.727,13.763,47468,0
2014-12-26,13.771,13.864,13.703,13.848,72862,0
2014-12-29,13.874,13.989,13.727,13.981,113645,0
2014-12-30,13.932,13.989,13.838,13.922,72787,0
2014-12-31,13.932,14.026,13.838,13.884,69411,0
2015-01-02,13.864,13.94,13.771,13.874,48421,0
2015-01-05,13.848,13.864,13.719,13.822,129565,0
2015-01-06,13.806,13.947,13.806,13.947,68329,0
2015-01-07,13.906,14.21,13.906,14.058,52074,0
2015-01-08,14.016,14.075,13.963,14.058,37616,0
2015-01-09,13.989,14.103,13.989,14.095,18868,0
2015-01-12,14.051,14.174,14.051,14.128,27197,0
2015-01-13,14.156,14.181,14.056,14.056,64768,0
2015-01-14,14.065,14.198,14.065,14.072,88082,0
2015-01-15,14.082,14.156,14.048,14.109,68578,0
2015-01-16,14.101,14.148,14.056,14.072,42236,0
2015-01-20,14.082,14.134,14.065,14.072,40558,0
2015-01-21,14.056,14.198,14.056,14.198,51166,0
2015-01-22,14.141,14.216,13.928,13.952,122479,0
2015-01-23,13.977,14.003,13.944,13.986,51576,0
2015-01-26,13.986,13.994,13.96,13.96,28427,0
2015-01-27,13.994,14.125,13.994,14.125,42279,0
2015-01-28,14.141,14.191,14.125,14.181,39412,0
2015-01-29,14.191,14.216,14.148,14.191,45049,0
2015-01-30,14.216,14.251,14.198,14.216,49257,0
2015-02-02,14.156,14.292,14.156,14.226,45253,0
2015-02-03,14.198,14.259,14.134,14.198,43557,0
2015-02-04,14.163,14.172,14.092,14.156,20853,0
2015-02-05,14.134,14.163,14.134,14.163,19169,0
2015-02-06,14.109,14.134,14.031,14.031,86032,0
2015-02-09,14.056,14.092,13.977,14.048,48173,0
2015-02-10,14.012,14.022,13.969,13.977,46524,0
2015-02-11,13.991,14.001,13.901,13.901,32768,0
2015-02-12,13.901,13.901,13.763,13.772,52132,0
2015-02-13,13.797,13.797,13.586,13.61,118885,0
2015-02-17,13.602,13.618,13.226,13.234,213246,0
2015-02-18,13.226,13.439,13.226,13.424,126684,0
2015-02-19,13.432,13.541,13.432,13.482,54067,0
2015-02-20,13.524,13.618,13.524,13.593,40861,0
2015-02-23,13.618,13.67,13.618,13.653,24297,0
2015-02-24,13.627,13.653,13.593,13.644,20107,0
2015-02-25,13.67,13.789,13.662,13.763,54728,0
2015-02-26,13.72,13.745,13.68,13.711,43602,0
2015-02-27,13.711,13.78,13.711,13.754,30944,0
2015-03-02,13.797,13.797,13.695,13.695,24976,0
2015-03-03,13.695,13.711,13.627,13.662,36236,0
2015-03-04,13.711,13.711,13.68,13.711,13954,0
2015-03-05,13.68,13.745,13.68,13.745,26854,0
2015-03-06,13.67,13.67,13.506,13.541,45967,0
2015-03-09,13.568,13.568,13.497,13.506,17941,0
2015-03-10,13.497,13.559,13.489,13.516,11610,0
2015-03-11,13.513,13.53,13.48,13.48,33611,0
2015-03-12,13.488,13.494,13.429,13.437,30924,0
2015-03-13,13.437,13.462,13.42,13.462,32790,0
2015-03-16,13.445,13.462,13.318,13.335,40260,0
2015-03-17,13.299,13.369,13.282,13.282,37811,0
2015-03-18,13.274,13.462,13.274,13.462,38277,0
2015-03-19,13.47,13.47,13.344,13.369,34892,0
2015-03-20,13.41,13.503,13.384,13.488,17504,0
2015-03-23,13.53,13.547,13.513,13.538,25207,0
2015-03-24,13.53,13.599,13.488,13.599,53334,0
2015-03-25,13.556,13.599,13.53,13.566,29524,0
2015-03-26,13.521,13.574,13.494,13.556,28009,0
2015-03-27,13.538,13.642,13.538,13.609,34658,0
2015-03-30,13.584,13.617,13.547,13.599,29059,0
2015-03-31,13.556,13.668,13.556,13.668,36753,0
2015-04-01,13.686,13.71,13.678,13.678,28708,0
2015-04-02,13.599,13.651,13.599,13.609,34545,0
2015-04-06,13.635,13.678,13.609,13.642,37926,0
2015-04-07,13.625,13.668,13.625,13.651,15212,0
2015-04-08,13.635,13.668,13.617,13.617,20537,0
2015-04-09,13.617,13.617,13.574,13.59,18513,0
2015-04-10,13.574,13.651,13.574,13.617,12365,0
2015-04-13,13.614,13.649,13.596,13.614,16493,0
2015-04-14,13.614,13.685,13.614,13.675,18347,0
2015-04-15,13.666,13.675,13.606,13.639,34746,0
2015-04-16,13.614,13.649,13.596,13.606,17232,0
2015-04-17,13.581,13.606,13.581,13.581,13008,0
2015-04-20,13.589,13.632,13.581,13.606,19045,0
2015-04-21,13.614,13.614,13.5,13.553,76825,0
2015-04-22,13.518,13.563,13.509,13.509,26961,0
2015-04-23,13.518,13.581,13.509,13.553,23459,0
2015-04-24,13.535,13.535,13.509,13.518,13183,0
2015-04-27,13.527,13.563,13.527,13.535,14745,0
2015-04-28,13.485,13.535,13.485,13.535,16604,0
2015-04-29,13.451,13.485,13.434,13.451,25781,0
2015-04-30,13.476,13.476,13.38,13.434,54581,0
2015-05-01,13.434,13.434,13.347,13.365,45061,0
2015-05-04,13.339,13.38,13.27,13.279,84776,0
2015-05-05,13.261,13.303,13.217,13.252,59696,0
2015-05-06,13.226,13.234,13.118,13.118,81572,0
2015-05-07,13.15,13.15,13.054,13.089,49118,0
2015-05-08,13.132,13.19,13.099,13.19,63990,0
2015-05-11,13.207,13.207,13.071,13.099,50983,0
2015-05-12,13.071,13.109,13.008,13.045,40168,0
2015-05-13,13.115,13.115,12.996,13.059,48992,0
2015-05-14,13.059,13.139,13.059,13.124,63088,0
2015-05-15,13.149,13.197,13.078,13.171,34146,0
2015-05-18,13.13,13.149,13.015,13.042,54064,0
2015-05-19,12.988,13.087,12.988,13.025,21664,0
2015-05-20,13.015,13.069,12.988,12.996,24493,0
2015-05-21,13.042,13.042,12.996,13.042,42867,0
2015-05-22,12.988,13.005,12.924,12.948,55111,0
2015-05-26,12.948,12.981,12.941,12.965,32207,0
2015-05-27,12.965,13.015,12.965,12.996,38939,0
2015-05-28,13.015,13.051,13.005,13.033,38845,0
2015-05-29,13.005,13.051,12.996,13.015,24956,0
2015-06-01,13.078,13.124,13.042,13.115,39376,0
2015-06-02,13.078,13.115,13.078,13.106,31263,0
2015-06-03,13.096,13.106,12.972,12.996,90237,0
2015-06-04,13.042,13.042,12.981,12.996,16523,0
2015-06-05,12.941,12.941,12.826,12.835,66321,0
2015-06-08,12.88,12.88,12.645,12.654,104218,0
2015-06-09,12.584,12.611,12.523,12.559,62885,0
2015-06-10,12.549,12.628,12.549,12.559,47825,0
2015-06-11,12.565,12.635,12.565,12.59,51045,0
2015-06-12,12.573,12.704,12.573,12.643,38502,0
2015-06-15,12.704,12.722,12.652,12.722,36204,0
2015-06-16,12.73,12.738,12.685,12.695,26201,0
2015-06-17,12.669,12.746,12.635,12.746,29537,0
2015-06-18,12.685,12.755,12.685,12.746,33327,0
2015-06-19,12.772,12.779,12.772,12.772,14941,0
2015-06-22,12.755,12.765,12.722,12.73,25169,0
2015-06-23,12.73,12.817,12.722,12.817,28225,0
2015-06-24,12.798,12.905,12.798,12.905,38043,0
2015-06-25,12.869,12.869,12.817,12.851,33674,0
2015-06-26,12.808,12.825,12.779,12.779,11494,0
2015-06-29,12.825,12.825,12.626,12.66,49303,0
2015-06-30,12.616,12.669,12.59,12.643,82796,0
2015-07-01,12.679,12.695,12.652,12.685,23445,0
2015-07-02,12.685,12.73,12.643,12.722,27584,0
2015-07-06,12.73,12.772,12.73,12.765,16778,0
2015-07-07,12.772,12.923,12.772,12.887,54361,0
2015-07-08,12.914,12.965,12.851,12.965,53097,0
2015-07-09,12.842,12.923,12.798,12.923,34480,0
2015-07-10,12.851,13.069,12.825,13.069,53904,0
2015-07-13,12.977,12.986,12.92,12.961,35331,0
2015-07-14,12.927,12.969,12.884,12.969,28519,0
2015-07-15,12.911,13.002,12.902,12.927,32129,0
2015-07-16,12.936,12.969,12.927,12.969,18295,0
2015-07-17,12.994,12.994,12.902,12.92,24011,0
2015-07-20,12.892,12.969,12.717,12.751,78896,0
2015-07-21,12.717,12.783,12.708,12.751,32357,0
2015-07-22,12.699,12.76,12.683,12.725,34646,0
2015-07-23,12.699,12.76,12.69,12.76,40593,0
2015-07-24,12.793,12.83,12.768,12.822,22637,0
2015-07-27,12.83,12.857,12.783,12.847,21037,0
2015-07-28,12.803,12.839,12.793,12.83,20466,0
2015-07-29,12.813,12.902,12.813,12.865,29155,0
2015-07-30,12.892,12.92,12.875,12.92,21497,0
2015-07-31,12.911,12.994,12.902,12.986,27787,0
2015-08-03,12.977,13.122,12.977,13.075,62005,0
2015-08-04,13.075,13.224,13.039,13.122,104848,0
2015-08-05,13.147,13.187,13.03,13.103,67915,0
2015-08-06,13.075,13.122,13.048,13.103,16045,0
2015-08-07,13.103,13.196,13.103,13.196,26871,0
2015-08-10,13.196,13.214,13.147,13.147,12466,0
2015-08-11,13.156,13.249,13.156,13.204,21235,0
2015-08-12,13.211,13.265,13.186,13.255,28665,0
2015-08-13,13.255,13.255,13.109,13.153,62567,0
2015-08-14,13.109,13.135,13.089,13.099,18657,0
2015-08-17,13.118,13.153,13.118,13.135,19680,0
2015-08-18,13.089,13.153,13.089,13.153,18995,0
2015-08-19,13.127,13.153,13.127,13.153,9441,0
2015-08-20,13.099,13.153,13.089,13.127,30146,0
2015-08-21,13.144,13.144,13.118,13.135,21730,0
2015-08-24,13.028,13.081,12.941,13.054,39979,0
2015-08-25,12.991,13.018,12.965,12.991,50167,0
2015-08-26,12.991,13.008,12.941,12.941,12743,0
2015-08-27,12.983,13.008,12.941,13.008,31965,0
2015-08-28,13.028,13.028,12.948,12.991,18087,0
2015-08-31,13.036,13.036,12.941,13.018,42202,0
2015-09-01,13.062,13.062,12.991,13.054,20931,0
2015-09-02,13.018,13.054,12.999,13.054,27189,0
2015-09-03,13.071,13.109,13.071,13.089,15811,0
2015-09-04,13.109,13.186,13.062,13.176,26960,0
2015-09-08,13.127,13.201,13.099,13.186,29464,0
2015-09-09,13.144,13.237,13.144,13.211,21956,0
2015-09-10,13.186,13.255,13.144,13.168,19169,0
2015-09-11,13.106,13.115,13.032,13.058,84088,0
2015-09-14,13.058,13.087,13.024,13.032,20709,0
2015-09-15,13.024,13.024,12.987,12.987,24217,0
2015-09-16,12.995,12.995,12.963,12.97,28632,0
2015-09-17,12.937,13.141,12.921,13.096,92833,0
2015-09-18,12.987,13.167,12.987,13.068,33387,0
2015-09-21,13.077,13.096,13.058,13.068,7018,0
2015-09-22,13.132,13.199,13.077,13.199,22973,0
2015-09-23,13.167,13.218,13.167,13.191,17388,0
2015-09-24,13.173,13.218,13.15,13.191,25234,0
2015-09-25,13.173,13.243,13.173,13.243,34969,0
2015-09-28,13.263,13.272,13.158,13.218,73714,0
2015-09-29,13.226,13.226,13.167,13.191,24899,0
2015-09-30,13.158,13.199,13.132,13.167,66547,0
2015-10-01,13.208,13.253,13.167,13.218,30784,0
2015-10-02,13.235,13.289,13.235,13.253,22406,0
2015-10-05,13.272,13.28,13.208,13.208,24742,0
2015-10-06,13.125,13.263,13.125,13.243,50474,0
2015-10-07,13.253,13.272,13.218,13.253,11317,0
2015-10-08,13.218,13.28,13.218,13.253,14713,0
2015-10-09,13.253,13.28,13.243,13.253,23882,0
2015-10-12,13.263,13.327,13.263,13.289,19545,0
2015-10-13,13.359,13.359,13.305,13.324,11486,0
2015-10-14,13.324,13.368,13.324,13.342,4616,0
2015-10-15,13.333,13.35,13.305,13.324,18126,0
2015-10-16,13.35,13.392,13.333,13.392,15651,0
2015-10-19,13.359,13.402,13.35,13.368,17234,0
2015-10-20,13.392,13.392,13.35,13.392,15310,0
2015-10-21,13.41,13.43,13.359,13.392,20039,0
2015-10-22,13.437,13.464,13.384,13.42,33326,0
2015-10-23,13.43,13.455,13.41,13.455,25898,0
2015-10-26,13.42,13.483,13.41,13.474,23981,0
2015-10-27,13.483,13.499,13.41,13.41,37268,0
2015-10-28,13.437,13.49,13.43,13.464,28601,0
2015-10-29,13.464,13.49,13.392,13.49,41207,0
2015-10-30,13.483,13.508,13.464,13.508,13624,0
2015-11-02,13.534,13.624,13.499,13.597,29277,0
2015-11-03,13.563,13.68,13.563,13.624,27813,0
2015-11-04,13.563,13.652,13.563,13.607,14283,0
2015-11-05,13.607,13.634,13.563,13.597,31639,0
2015-11-06,13.543,13.543,13.359,13.384,74650,0
2015-11-09,13.333,13.342,13.102,13.17,177928,0
2015-11-10,13.147,13.225,13.129,13.187,157744,0
2015-11-11,13.156,13.26,13.156,13.26,27470,0
2015-11-12,13.283,13.322,13.237,13.283,28898,0
2015-11-13,13.33,13.373,13.247,13.283,69783,0
2015-11-16,13.339,13.357,13.275,13.283,53094,0
2015-11-17,13.229,13.339,13.229,13.267,90953,0
2015-11-18,13.267,13.322,13.257,13.267,69002,0
2015-11-19,13.312,13.373,13.312,13.373,36741,0
2015-11-20,13.373,13.437,13.357,13.437,37971,0
2015-11-23,13.445,13.489,13.409,13.489,28449,0
2015-11-24,13.516,13.516,13.418,13.454,49486,0
2015-11-25,13.497,13.497,13.428,13.445,63399,0
2015-11-27,13.454,13.481,13.409,13.428,26993,0
2015-11-30,13.472,13.472,13.418,13.428,17024,0
2015-12-01,13.516,13.533,13.445,13.462,87005,0
2015-12-02,13.437,13.506,13.428,13.437,106321,0
2015-12-03,13.437,13.437,13.283,13.302,82024,0
2015-12-04,13.283,13.373,13.283,13.348,20722,0
2015-12-07,13.348,13.373,13.33,13.357,30131,0
2015-12-08,13.4,13.445,13.322,13.445,52756,0
2015-12-09,13.445,13.506,13.409,13.489,26770,0
2015-12-10,13.445,13.445,13.357,13.39,24643,0
2015-12-11,13.437,13.472,13.339,13.348,37636,0
2015-12-14,13.322,13.322,13.237,13.237,75014,0
2015-12-15,13.275,13.302,13.212,13.229,66761,0
2015-12-16,13.212,13.366,13.212,13.339,60153,0
2015-12-17,13.39,13.552,13.382,13.481,41110,0
2015-12-18,13.516,13.642,13.516,13.642,22514,0
2015-12-21,13.651,13.66,13.614,13.66,34723,0
2015-12-22,13.66,13.687,13.606,13.679,34976,0
2015-12-23,13.695,13.775,13.66,13.729,28673,0
2015-12-24,13.729,13.775,13.729,13.775,15590,0
2015-12-28,13.775,13.857,13.729,13.775,49524,0
2015-12-29,13.793,13.812,13.695,13.712,35125,0
2015-12-30,13.695,13.747,13.669,13.721,77806,0
2015-12-31,13.812,13.812,13.703,13.737,51588,0
2016-01-04,13.687,13.765,13.679,13.756,52985,0
2016-01-05,13.775,13.885,13.765,13.847,46289,0
2016-01-06,13.837,13.936,13.837,13.894,38913,0
2016-01-07,13.885,13.98,13.885,13.926,44204,0
2016-01-08,13.961,13.961,13.847,13.917,61634,0
2016-01-11,13.988,13.988,13.857,13.894,112357,0
2016-01-12,13.917,14.026,13.821,14.006,138636,0
2016-01-13,14.001,14.001,13.947,13.955,37772,0
2016-01-14,13.984,13.991,13.904,13.947,27067,0
2016-01-15,13.939,13.991,13.913,13.93,45120,0
2016-01-19,14.02,14.02,13.904,13.904,30879,0
2016-01-20,13.955,13.955,13.671,13.723,163042,0
2016-01-21,13.749,13.778,13.696,13.768,40298,0
2016-01-22,13.787,13.868,13.74,13.822,64600,0
2016-01-25,13.868,13.888,13.768,13.86,51902,0
2016-01-26,13.822,13.964,13.822,13.964,39272,0
2016-01-27,13.974,13.984,13.939,13.974,19750,0
2016-01-28,14.01,14.01,13.955,14.001,26329,0
2016-01-29,14.047,14.055,13.947,14.03,42237,0
2016-02-01,14.103,14.12,14.047,14.12,62201,0
2016-02-02,14.146,14.154,14.12,14.154,46094,0
2016-02-03,14.111,14.171,14.111,14.171,37763,0
2016-02-04,14.171,14.171,14.127,14.154,30020,0
2016-02-05,14.161,14.171,14.137,14.171,36261,0
2016-02-08,14.146,14.171,14.12,14.12,40005,0
2016-02-09,14.171,14.171,14.074,14.084,50076,0
2016-02-10,14.154,14.19,14.134,14.19,53039,0
2016-02-11,14.237,14.237,14.134,14.192,51043,0
2016-02-12,14.211,14.211,14.077,14.097,30480,0
2016-02-16,14.097,14.106,14.032,14.04,104929,0
2016-02-17,13.994,14.05,13.994,14.04,65609,0
2016-02-18,14.05,14.134,14.027,14.134,56416,0
2016-02-19,14.141,14.211,14.13,14.211,56212,0
2016-02-22,14.237,14.237,14.134,14.149,46381,0
2016-02-23,14.058,14.184,14.058,14.165,45019,0
2016-02-24,14.174,14.22,14.149,14.174,48616,0
2016-02-25,14.237,14.237,14.141,14.158,79636,0
2016-02-26,14.22,14.22,14.106,14.114,59238,0
2016-02-29,14.158,14.293,14.158,14.284,160576,0
2016-03-01,14.322,14.331,14.275,14.331,76516,0
2016-03-02,14.331,14.341,14.23,14.341,109521,0
2016-03-03,14.358,14.566,14.341,14.547,68805,0
2016-03-04,14.566,14.753,14.528,14.671,110009,0
2016-03-07,14.652,14.808,14.642,14.772,61420,0
2016-03-08,14.827,14.827,14.691,14.744,83513,0
2016-03-09,14.744,14.827,14.708,14.744,83239,0
2016-03-10,14.798,14.924,14.744,14.897,67646,0
2016-03-11,14.91,14.918,14.755,14.853,37952,0
2016-03-14,14.837,14.862,14.792,14.812,72330,0
2016-03-15,14.853,14.853,14.631,14.645,73229,0
2016-03-16,14.755,14.755,14.52,14.595,96772,0
2016-03-17,14.635,14.719,14.635,14.711,25768,0
2016-03-18,14.822,14.822,14.711,14.711,22519,0
2016-03-21,14.739,14.853,14.719,14.83,23231,0
2016-03-22,14.891,14.91,14.834,14.881,33769,0
2016-03-23,14.881,14.891,14.812,14.845,40687,0
2016-03-24,14.871,14.871,14.739,14.837,40017,0
2016-03-28,14.881,14.881,14.711,14.711,82961,0
2016-03-29,14.783,14.783,14.711,14.719,33368,0
2016-03-30,14.783,14.783,14.693,14.739,35093,0
2016-03-31,14.775,14.964,14.775,14.964,48958,0
2016-04-01,14.991,14.991,14.937,14.964,29008,0
2016-04-04,14.983,15.029,14.918,14.991,60284,0
2016-04-05,15.009,15.047,14.974,15.037,43059,0
2016-04-06,15.029,15.116,15.029,15.116,24104,0
2016-04-07,15.09,15.162,15.071,15.126,26907,0
2016-04-08,15.154,15.162,15.116,15.136,17090,0
2016-04-11,15.136,15.352,15.136,15.343,77602,0
2016-04-12,15.389,15.389,15.245,15.298,162954,0
2016-04-13,15.329,15.347,15.23,15.347,42129,0
2016-04-14,15.383,15.422,15.302,15.422,37266,0
2016-04-15,15.447,15.457,15.412,15.447,37169,0
2016-04-18,15.556,15.765,15.457,15.765,127698,0
2016-04-19,15.783,15.783,15.422,15.457,162831,0
2016-04-20,15.601,15.601,15.383,15.44,52371,0
2016-04-21,15.457,15.477,15.311,15.356,75365,0
2016-04-22,15.356,15.356,15.285,15.338,52625,0
2016-04-25,15.347,15.347,15.185,15.23,111876,0
2016-04-26,15.175,15.268,15.175,15.23,46707,0
2016-04-27,15.258,15.347,15.258,15.347,43634,0
2016-04-28,15.276,15.364,15.276,15.356,54604,0
2016-04-29,15.403,15.403,15.338,15.403,45734,0
2016-05-02,15.374,15.412,15.356,15.393,48822,0
2016-05-03,15.364,15.431,15.302,15.403,49669,0
2016-05-04,15.338,15.393,15.294,15.393,85506,0
2016-05-05,15.422,15.422,15.32,15.383,35563,0
2016-05-06,15.393,15.457,15.338,15.412,90724,0
2016-05-09,15.374,15.522,15.374,15.495,81608,0
2016-05-10,15.529,15.546,15.403,15.503,71537,0
2016-05-11,15.503,15.583,15.457,15.583,62211,0
2016-05-12,15.57,15.652,15.48,15.578,67869,0
2016-05-13,15.633,15.708,15.605,15.671,46609,0
2016-05-16,15.596,15.727,15.596,15.652,84793,0
2016-05-17,15.69,15.752,15.68,15.727,49510,0
2016-05-18,15.744,15.788,15.57,15.57,66200,0
2016-05-19,15.516,15.56,15.323,15.433,105358,0
2016-05-20,15.47,15.47,15.32,15.406,61698,0
2016-05-23,15.443,15.516,15.433,15.49,29349,0
2016-05-24,15.55,15.55,15.425,15.47,54199,0
2016-05-25,15.47,15.541,15.415,15.421,46824,0
2016-05-26,15.507,15.671,15.498,15.671,71078,0
2016-05-27,15.736,15.736,15.652,15.652,52645,0
2016-05-31,15.614,15.769,15.586,15.652,39757,0
2016-06-01,15.736,15.842,15.727,15.842,55468,0
2016-06-02,15.824,15.862,15.793,15.842,19411,0
2016-06-03,15.842,15.999,15.842,15.999,62338,0
2016-06-06,16.043,16.079,15.945,15.962,37510,0
2016-06-07,15.962,16.034,15.945,15.945,42398,0
2016-06-08,16.026,16.026,15.909,15.928,49016,0
2016-06-09,15.972,16.079,15.972,16.034,59213,0
2016-06-10,16.137,16.145,16.021,16.071,28050,0
2016-06-13,16.111,16.239,16.105,16.185,35792,0
2016-06-14,16.185,16.23,16.101,16.101,37567,0
2016-06-15,16.175,16.23,16.12,16.213,75225,0
2016-06-16,16.23,16.275,16.213,16.275,52024,0
2016-06-17,16.265,16.495,16.265,16.45,42203,0
2016-06-20,16.395,16.477,16.358,16.433,34887,0
2016-06-21,16.495,16.495,16.376,16.395,65229,0
2016-06-22,16.443,16.443,16.247,16.247,68667,0
2016-06-23,16.247,16.303,16.12,16.139,32666,0
2016-06-24,16.195,16.294,16.161,16.23,35864,0
2016-06-27,16.256,16.33,16.239,16.239,42258,0
2016-06-28,16.239,16.312,16.23,16.284,37148,0
2016-06-29,16.33,16.33,16.256,16.312,36677,0
2016-06-30,16.367,16.405,16.284,16.405,34068,0
2016-07-01,16.459,16.495,16.372,16.495,27910,0
2016-07-05,16.495,16.495,16.386,16.441,35528,0
2016-07-06,16.468,16.505,16.468,16.505,22937,0
2016-07-07,16.505,16.577,16.477,16.568,50534,0
2016-07-08,16.568,16.672,16.568,16.649,20117,0
2016-07-11,16.78,16.78,16.624,16.653,18319,0
2016-07-12,16.715,16.715,16.54,16.559,47202,0
2016-07-13,16.561,16.599,16.195,16.213,95985,0
2016-07-14,16.239,16.239,15.679,15.698,242039,0
2016-07-15,15.659,15.832,15.439,15.807,184330,0
2016-07-18,15.89,16.027,15.89,15.991,53654,0
2016-07-19,16.065,16.101,15.87,16.055,55386,0
2016-07-20,16.036,16.091,16.019,16.072,35141,0
2016-07-21,16.101,16.13,16.06,16.12,30586,0
2016-07-22,16.111,16.147,16.101,16.101,26576,0
2016-07-25,16.055,16.091,16.036,16.061,35386,0
2016-07-26,16.065,16.111,16.065,16.091,28095,0
2016-07-27,16.12,16.175,16.091,16.111,28402,0
2016-07-28,16.185,16.185,16.072,16.12,28255,0
2016-07-29,16.12,16.166,16.091,16.139,22222,0
2016-08-01,16.139,16.166,16.072,16.072,23173,0
2016-08-02,16.091,16.091,15.937,15.963,34535,0
2016-08-03,16.009,16.12,15.983,16.111,19439,0
2016-08-04,16.139,16.166,16.091,16.091,18995,0
2016-08-05,16.091,16.091,16.036,16.036,32436,0
2016-08-08,16.036,16.091,16.001,16.001,34746,0
2016-08-09,16.081,16.081,16.019,16.071,16751,0
2016-08-10,16.063,16.077,16.027,16.055,16170,0
2016-08-11,16.103,16.103,16.01,16.01,21264,0
2016-08-12,16.02,16.074,15.955,16.011,30818,0
2016-08-15,16.029,16.047,16.011,16.036,25883,0
2016-08-16,16.038,16.047,15.947,15.965,15780,0
2016-08-17,15.975,16.011,15.965,16.011,12493,0
2016-08-18,15.947,16.149,15.947,16.093,56618,0
2016-08-19,16.066,16.132,16.066,16.122,15346,0
2016-08-22,16.141,16.188,16.113,16.179,20330,0
2016-08-23,16.188,16.188,16.122,16.188,25085,0
2016-08-24,16.178,16.178,16.103,16.141,14961,0
2016-08-25,16.141,16.159,16.083,16.103,26917,0
2016-08-26,16.074,16.108,16.074,16.093,9887,0
2016-08-29,16.103,16.141,16.093,16.103,15748,0
2016-08-30,16.083,16.178,16.074,16.178,32748,0
2016-08-31,16.225,16.225,16.163,16.187,21245,0
2016-09-01,16.225,16.225,16.132,16.141,29267,0
2016-09-02,16.149,16.168,16.103,16.158,15702,0
2016-09-06,16.132,16.297,16.132,16.297,27654,0
2016-09-07,16.241,16.288,16.206,16.269,23003,0
2016-09-08,16.241,16.288,16.241,16.279,17725,0
2016-09-09,16.241,16.241,15.891,15.891,51670,0
2016-09-12,15.853,15.973,15.818,15.91,54764,0
2016-09-13,15.893,15.93,15.781,15.821,26996,0
2016-09-14,15.781,15.902,15.781,15.8,20113,0
2016-09-15,15.753,15.835,15.745,15.762,26835,0
2016-09-16,15.689,15.689,15.455,15.503,63238,0
2016-09-19,15.503,15.595,15.503,15.548,36753,0
2016-09-20,15.531,15.623,15.531,15.577,20599,0
2016-09-21,15.558,15.647,15.531,15.632,15869,0
2016-09-22,15.698,15.845,15.698,15.835,24693,0
2016-09-23,15.81,15.995,15.81,15.81,28225,0
2016-09-26,15.855,15.893,15.82,15.883,17166,0
2016-09-27,15.883,15.93,15.883,15.903,19827,0
2016-09-28,15.893,16.041,15.893,16.041,24930,0
2016-09-29,16.003,16.013,15.835,15.873,21484,0
2016-09-30,15.873,15.949,15.845,15.864,21290,0
2016-10-03,15.864,15.921,15.845,15.873,13647,0
2016-10-04,15.921,15.921,15.745,15.825,33076,0
2016-10-05,15.825,15.835,15.698,15.727,24079,0
2016-10-06,15.679,15.717,15.632,15.66,14952,0
2016-10-07,15.651,15.736,15.548,15.548,29781,0
2016-10-10,15.632,15.873,15.539,15.577,22843,0
2016-10-11,15.539,15.577,15.527,15.539,10290,0
2016-10-12,15.515,15.56,15.373,15.382,29837,0
2016-10-13,15.336,15.382,14.927,15.085,124369,0
2016-10-14,15.048,15.131,14.791,14.816,113797,0
2016-10-17,14.712,14.851,14.516,14.568,118894,0
2016-10-18,14.544,14.825,14.48,14.806,73718,0
2016-10-19,14.816,15.03,14.816,15.03,51936,0
2016-10-20,15.085,15.131,14.971,15.01,26268,0
2016-10-21,15,15.113,15,15.085,15764,0
2016-10-24,15.113,15.113,15.03,15.03,28572,0
2016-10-25,15.038,15.075,15.014,15.068,21584,0
2016-10-26,15,15.058,14.936,14.963,53774,0
2016-10-27,14.936,14.936,14.777,14.777,30584,0
2016-10-28,14.749,14.758,14.554,14.554,36349,0
2016-10-31,14.627,14.685,14.563,14.617,53103,0
2016-11-01,14.554,14.617,14.516,14.592,40084,0
2016-11-02,14.617,14.712,14.525,14.703,37419,0
2016-11-03,14.646,14.74,14.635,14.74,25690,0
2016-11-04,14.749,14.777,14.694,14.731,39615,0
2016-11-07,14.592,14.685,14.516,14.665,126980,0
2016-11-08,14.703,14.731,14.679,14.712,21362,0
2016-11-09,14.45,14.624,14.45,14.609,93140,0
2016-11-10,14.546,14.565,14.152,14.255,91140,0
2016-11-11,14.274,14.274,14.022,14.16,122438,0
2016-11-14,14.097,14.097,13.647,13.759,222118,0
2016-11-15,13.701,13.955,13.701,13.797,219491,0
2016-11-16,13.843,13.955,13.807,13.863,92028,0
2016-11-17,13.881,13.891,13.721,13.721,53484,0
2016-11-18,13.721,13.749,13.564,13.564,108215,0
2016-11-21,13.554,13.674,13.544,13.647,67360,0
2016-11-22,13.731,13.731,13.591,13.721,76749,0
2016-11-23,13.655,13.696,13.61,13.628,37526,0
2016-11-25,13.674,13.684,13.412,13.495,52576,0
2016-11-28,13.525,13.647,13.515,13.582,79368,0
2016-11-29,13.628,13.711,13.529,13.655,86438,0
2016-11-30,13.638,13.674,13.432,13.647,101815,0
2016-12-01,13.505,13.591,13.358,13.515,112528,0
2016-12-02,13.477,13.515,13.358,13.477,99936,0
2016-12-05,13.394,13.505,13.394,13.448,52393,0
2016-12-06,13.486,13.601,13.467,13.601,42787,0
2016-12-07,13.628,13.926,13.628,13.843,97937,0
2016-12-08,13.874,13.874,13.749,13.788,105274,0
2016-12-09,13.71,13.931,13.71,13.931,123903,0
2016-12-12,13.845,13.95,13.798,13.884,96954,0
2016-12-13,13.969,13.969,13.818,13.864,59709,0
2016-12-14,13.893,13.95,13.893,13.921,44198,0
2016-12-15,13.836,13.912,13.798,13.874,116263,0
2016-12-16,13.893,13.95,13.874,13.94,102873,0
2016-12-19,13.94,14.018,13.94,13.96,104120,0
2016-12-20,14.028,14.028,13.921,13.94,70077,0
2016-12-21,13.988,14.018,13.951,14.018,30188,0
2016-12-22,14.028,14.028,13.893,13.942,128335,0
2016-12-23,13.94,13.988,13.902,13.902,39289,0
2016-12-27,13.893,13.96,13.884,13.902,69906,0
2016-12-28,13.902,13.95,13.884,13.95,33982,0
2016-12-29,13.931,13.988,13.931,13.979,148935,0
2016-12-30,14.075,14.075,13.94,14.075,112048,0
2017-01-03,14.075,14.199,14.018,14.18,71820,0
2017-01-04,14.363,14.42,14.18,14.247,101688,0
2017-01-05,14.247,14.295,14.199,14.231,41340,0
2017-01-06,14.305,14.305,14.142,14.203,45839,0
2017-01-09,14.267,14.354,14.252,14.315,60417,0
2017-01-10,14.295,14.4,14.295,14.336,47860,0
2017-01-11,14.327,14.392,14.327,14.347,19996,0
2017-01-12,14.471,14.561,14.374,14.422,60800,0
2017-01-13,14.432,14.432,14.347,14.375,23873,0
2017-01-17,14.432,14.49,14.356,14.382,31795,0
2017-01-18,14.347,14.382,14.347,14.356,41369,0
2017-01-19,14.347,14.365,14.239,14.259,56540,0
2017-01-20,14.249,14.249,14.191,14.22,45980,0
2017-01-23,14.278,14.336,14.239,14.327,62938,0
2017-01-24,14.317,14.317,14.249,14.259,16839,0
2017-01-25,14.249,14.278,14.21,14.23,27323,0
2017-01-26,14.2,14.287,14.181,14.23,71334,0
2017-01-27,14.21,14.249,14.21,14.21,40845,0
2017-01-30,14.249,14.269,14.181,14.239,43498,0
2017-01-31,14.22,14.307,14.22,14.287,17545,0
2017-02-01,14.297,14.327,14.22,14.269,66195,0
2017-02-02,14.269,14.291,14.22,14.287,31559,0
2017-02-03,14.287,14.307,14.243,14.269,29038,0
2017-02-06,14.278,14.337,14.249,14.337,55208,0
2017-02-07,14.297,14.365,14.278,14.317,25750,0
2017-02-08,14.365,14.392,14.287,14.317,47808,0
2017-02-09,14.317,14.319,14.278,14.287,20738,0
2017-02-10,14.287,14.307,14.249,14.259,44887,0
2017-02-13,14.28,14.309,14.222,14.232,21930,0
2017-02-14,14.299,14.299,14.097,14.144,72059,0
2017-02-15,14.077,14.116,13.96,13.999,79732,0
2017-02-16,14.049,14.067,13.96,13.989,125172,0
2017-02-17,14.077,14.077,14.049,14.077,85670,0
2017-02-21,14.057,14.107,14.039,14.057,45367,0
2017-02-22,14.116,14.116,14.077,14.116,16812,0
2017-02-23,14.126,14.183,14.107,14.144,39331,0
2017-02-24,14.173,14.28,14.173,14.271,35139,0
2017-02-27,14.232,14.28,14.163,14.202,113413,0
2017-02-28,14.212,14.251,14.183,14.241,43609,0
2017-03-01,14.173,14.202,14.126,14.183,56557,0
2017-03-02,14.107,14.107,13.96,13.989,133544,0
2017-03-03,14.029,14.049,13.95,13.999,50561,0
2017-03-06,13.94,13.999,13.912,13.96,42407,0
2017-03-07,13.893,13.96,13.893,13.912,29860,0
2017-03-08,13.884,13.893,13.855,13.874,38302,0
2017-03-09,13.835,13.845,13.722,13.747,71437,0
2017-03-10,13.777,13.807,13.697,13.718,42180,0
2017-03-13,13.749,13.76,13.69,13.71,46819,0
2017-03-14,13.69,13.71,13.605,13.624,71841,0
2017-03-15,13.644,13.745,13.615,13.721,69788,0
2017-03-16,13.672,13.71,13.522,13.605,106363,0
2017-03-17,13.634,13.701,13.624,13.7,37722,0
2017-03-20,13.71,13.799,13.7,13.799,36993,0
2017-03-21,13.799,13.905,13.779,13.858,65821,0
2017-03-22,13.896,13.973,13.838,13.867,77163,0
2017-03-23,13.887,13.915,13.848,13.867,17521,0
2017-03-24,13.867,13.934,13.867,13.915,34813,0
2017-03-27,13.943,13.992,13.943,13.963,30042,0
2017-03-28,13.973,14.002,13.963,14.002,36709,0
2017-03-29,13.973,14.071,13.973,14.061,15000,0
2017-03-30,14.042,14.13,14.023,14.081,55191,0
2017-03-31,14.061,14.11,14.061,14.071,36486,0
2017-04-03,14.101,14.12,14.095,14.12,12527,0
2017-04-04,14.13,14.153,14.11,14.12,39431,0
2017-04-05,14.071,14.157,14.071,14.138,50301,0
2017-04-06,14.147,14.206,14.147,14.206,7859,0
2017-04-07,14.216,14.285,14.179,14.285,19765,0
2017-04-10,14.314,14.41,14.275,14.4,15111,0
2017-04-11,14.392,14.442,14.375,14.422,19287,0
2017-04-12,14.461,14.49,14.422,14.471,24835,0
2017-04-13,14.49,14.725,14.49,14.52,22670,0
2017-04-17,14.53,14.607,14.442,14.54,33193,0
2017-04-18,14.54,14.54,14.49,14.54,15950,0
2017-04-19,14.54,14.55,14.461,14.471,45995,0
2017-04-20,14.451,14.481,14.432,14.432,29585,0
2017-04-21,14.471,14.49,14.432,14.451,19647,0
2017-04-24,14.412,14.422,14.374,14.374,13132,0
2017-04-25,14.374,14.374,14.237,14.246,45475,0
2017-04-26,14.286,14.286,14.197,14.237,70063,0
2017-04-27,14.237,14.266,14.188,14.227,67012,0
2017-04-28,14.227,14.246,14.197,14.237,29601,0
2017-05-01,14.266,14.286,14.207,14.227,41451,0
2017-05-02,14.217,14.241,14.197,14.207,48673,0
2017-05-03,14.197,14.296,14.197,14.281,38982,0
2017-05-04,14.276,14.296,14.227,14.286,58471,0
2017-05-05,14.276,14.316,14.276,14.306,24208,0
2017-05-08,14.316,14.346,14.306,14.336,36213,0
2017-05-09,14.355,14.355,14.286,14.303,82387,0
2017-05-10,14.306,14.336,14.246,14.261,39357,0
2017-05-11,14.258,14.375,14.258,14.308,73848,0
2017-05-12,14.338,14.415,14.338,14.375,16973,0
2017-05-15,14.357,14.375,14.328,14.375,63414,0
2017-05-16,14.367,14.405,14.308,14.328,44768,0
2017-05-17,14.375,14.415,14.375,14.375,37399,0
2017-05-18,14.395,14.454,14.318,14.338,43398,0
2017-05-19,14.328,14.375,14.318,14.374,20689,0
2017-05-22,14.348,14.405,14.339,14.357,43509,0
2017-05-23,14.405,14.464,14.395,14.415,44138,0
2017-05-24,14.464,14.474,14.395,14.474,65273,0
2017-05-25,14.444,14.454,14.419,14.444,44386,0
2017-05-26,14.454,14.493,14.415,14.493,16840,0
2017-05-30,14.503,14.506,14.454,14.474,43737,0
2017-05-31,14.474,14.584,14.474,14.583,78053,0
2017-06-01,14.611,14.63,14.533,14.533,48843,0
2017-06-02,14.583,14.601,14.553,14.583,43207,0
2017-06-05,14.573,14.593,14.484,14.493,36973,0
2017-06-06,14.573,14.573,14.503,14.513,40325,0
2017-06-07,14.523,14.593,14.523,14.553,29061,0
2017-06-08,14.601,14.601,14.523,14.573,33685,0
2017-06-09,14.563,14.583,14.513,14.563,22698,0
2017-06-12,14.493,14.583,14.474,14.484,35311,0
2017-06-13,14.525,14.555,14.515,14.515,26969,0
2017-06-14,14.545,14.653,14.545,14.585,68737,0
2017-06-15,14.555,14.614,14.555,14.614,33758,0
2017-06-16,14.673,14.673,14.614,14.663,32467,0
2017-06-19,14.693,14.693,14.652,14.652,15039,0
2017-06-20,14.683,14.722,14.657,14.722,30683,0
2017-06-21,14.732,14.741,14.663,14.741,38871,0
2017-06-22,14.761,14.781,14.741,14.781,35144,0
2017-06-23,14.741,14.821,14.741,14.801,38577,0
2017-06-26,14.791,14.84,14.771,14.811,24196,0
2017-06-27,14.821,14.821,14.722,14.722,19389,0
2017-06-28,14.761,14.761,14.712,14.712,16615,0
2017-06-29,14.722,14.722,14.486,14.565,67966,0
2017-06-30,14.585,14.595,14.528,14.595,23952,0
2017-07-03,14.643,14.663,14.585,14.595,30483,0
2017-07-05,14.653,14.663,14.595,14.663,26123,0
2017-07-06,14.633,14.633,14.545,14.585,38209,0
2017-07-07,14.535,14.614,14.535,14.575,22843,0
2017-07-10,14.633,14.693,14.607,14.683,52294,0
2017-07-11,14.643,14.722,14.643,14.722,30255,0
2017-07-12,14.761,14.811,14.751,14.801,22922,0
2017-07-13,14.801,14.87,14.781,14.87,36682,0
2017-07-14,14.88,14.989,14.88,14.989,33996,0
2017-07-17,14.979,14.984,14.94,14.969,31819,0
2017-07-18,14.989,14.989,14.91,14.929,41789,0
2017-07-19,14.979,14.979,14.959,14.969,11923,0
2017-07-20,14.949,14.998,14.91,14.92,18953,0
2017-07-21,14.979,14.989,14.93,14.969,27786,0
2017-07-24,14.969,14.979,14.904,14.949,29692,0
2017-07-25,14.949,14.949,14.87,14.91,22889,0
2017-07-26,14.93,14.979,14.89,14.969,22322,0
2017-07-27,14.989,14.989,14.92,14.959,21311,0
2017-07-28,14.989,15.137,14.93,15.137,43925,0
2017-07-31,15.088,15.295,15.088,15.255,53793,0
2017-08-01,15.275,15.493,15.275,15.493,59347,0
2017-08-02,15.483,15.562,15.473,15.532,47504,0
2017-08-03,15.512,15.532,15.483,15.493,32983,0
2017-08-04,15.483,15.512,15.308,15.315,38161,0
2017-08-07,15.394,15.434,15.29,15.29,21857,0
2017-08-08,15.275,15.295,15.147,15.167,44527,0
2017-08-09,15.265,15.265,15.068,15.068,38405,0
2017-08-10,15.137,15.137,14.969,14.979,36350,0
2017-08-11,14.792,15.08,14.594,15.01,142862,0
2017-08-14,15.01,15.055,14.961,14.971,31567,0
2017-08-15,14.991,14.991,14.922,14.971,20647,0
2017-08-16,14.942,15.03,14.922,15.03,34386,0
2017-08-17,15.03,15.08,15.015,15.06,25669,0
2017-08-18,15.06,15.11,15,15.11,35091,0
2017-08-21,15.08,15.16,15.08,15.12,21562,0
2017-08-22,15.11,15.199,15.11,15.18,48323,0
2017-08-23,15.18,15.239,15.14,15.239,19065,0
2017-08-24,15.239,15.239,15.16,15.219,12213,0
2017-08-25,15.209,15.209,15.13,15.13,13773,0
2017-08-28,15.13,15.209,15.11,15.209,12239,0
2017-08-29,15.229,15.368,15.209,15.348,34603,0
2017-08-30,15.368,15.368,15.248,15.248,9921,0
2017-08-31,15.268,15.318,15.258,15.278,8975,0
2017-09-01,15.288,15.324,15.268,15.298,8225,0
2017-09-05,15.248,15.418,15.248,15.358,21141,0
2017-09-06,15.318,15.398,15.268,15.348,31862,0
2017-09-07,15.328,15.408,15.229,15.248,63951,0
2017-09-08,15.248,15.308,15.18,15.18,68908,0
2017-09-11,15.18,15.239,15.13,15.17,24903,0
2017-09-12,15.15,15.209,15.15,15.18,36584,0
2017-09-13,15.17,15.209,15.11,15.12,69596,0
2017-09-14,15.229,15.229,15.11,15.11,25654,0
2017-09-15,15.11,15.199,15.11,15.18,10616,0
2017-09-18,15.18,15.199,15.14,15.163,35047,0
2017-09-19,15.14,15.16,15.06,15.1,94311,0
2017-09-20,15.08,15.12,15.01,15.03,29192,0
2017-09-21,15.02,15.09,15.02,15.04,33878,0
2017-09-22,15.05,15.09,15.02,15.07,53111,0
2017-09-25,15.06,15.15,15.03,15.15,22299,0
2017-09-26,15.15,15.15,15.04,15.1,19174,0
2017-09-27,15.07,15.075,14.921,14.931,150614,0
2017-09-28,14.881,14.941,14.841,14.901,44774,0
2017-09-29,14.941,14.941,14.881,14.901,24644,0
2017-10-02,14.921,14.941,14.879,14.921,34536,0
2017-10-03,14.881,15.02,14.871,14.98,63405,0
2017-10-04,14.96,15.01,14.921,14.95,43211,0
2017-10-05,14.941,15.01,14.941,15,45471,0
2017-10-06,14.941,14.99,14.921,14.931,32343,0
2017-10-09,14.96,14.99,14.941,14.98,42448,0
2017-10-10,14.98,15.03,14.98,14.99,28371,0
2017-10-11,14.99,15.04,14.98,14.99,33440,0
2017-10-12,15.05,15.11,15.01,15.07,27309,0
2017-10-13,15.13,15.14,15.02,15.05,61130,0
2017-10-16,15.06,15.08,15.04,15.05,19462,0
2017-10-17,15.04,15.09,14.99,15.01,45143,0
2017-10-18,15.01,15.0317,14.95,14.9834,78582,0
2017-10-19,14.97,15.04,14.97,14.99,21843,0
2017-10-20,14.96,14.96,14.89,14.93,43257,0
2017-10-23,14.9,14.96,14.9,14.96,34119,0
2017-10-24,14.93,15,14.92,14.93,30350,0
2017-10-25,14.9,14.93,14.81,14.81,43948,0
2017-10-26,14.78,14.88,14.756,14.77,38389,0
2017-10-27,14.74,14.78,14.65,14.65,46797,0
2017-10-30,14.65,14.75,14.63,14.66,57488,0
2017-10-31,14.66,14.6756,14.6,14.61,118554,0
2017-11-01,14.62,14.66,14.57,14.6,62947,0
2017-11-02,14.61,14.63,14.59,14.59,46625,0
2017-11-03,14.58,14.63,14.56,14.58,40322,0
2017-11-06,14.59,14.7,14.59,14.69,39100,0
2017-11-07,14.68,14.73,14.66,14.72,86036,0
2017-11-08,14.75,14.93,14.69,14.73,119873,0
2017-11-09,14.68,14.77,14.64,14.77,129679,0
2017-11-10,14.73,14.73,14.65,14.68,60128,0
