Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.722,9.794,9.722,9.761,40751,0
2005-02-28,9.761,9.8,9.748,9.748,28806,0
2005-03-01,9.807,9.812,9.74,9.781,77019,0
2005-03-02,9.8,9.812,9.748,9.781,105082,0
2005-03-03,9.781,9.807,9.754,9.8,53141,0
2005-03-04,9.776,9.828,9.761,9.794,45969,0
2005-03-07,9.8,9.856,9.8,9.82,35819,0
2005-03-08,9.8,9.848,9.776,9.812,48209,0
2005-03-09,9.812,9.876,9.661,9.682,102093,0
2005-03-10,9.654,9.74,9.633,9.729,58361,0
2005-03-11,9.682,9.717,9.594,9.673,36421,0
2005-03-14,9.673,9.673,9.521,9.588,91946,0
2005-03-15,9.556,9.594,9.4658,9.4717,94036,0
2005-03-16,9.4717,9.4717,9.401,9.401,35676,0
2005-03-17,9.401,9.4986,9.401,9.4787,27467,0
2005-03-18,9.4139,9.4463,9.381,9.4463,71646,0
2005-03-21,9.4533,9.4533,9.2589,9.3239,132695,0
2005-03-22,9.2985,9.4059,9.2985,9.3162,60898,0
2005-03-23,9.3072,9.3387,9.1245,9.1245,54477,0
2005-03-24,9.1415,9.1915,9.113,9.1357,56872,0
2005-03-28,9.177,9.2058,9.0857,9.1052,61795,0
2005-03-29,9.113,9.177,9.0857,9.177,111500,0
2005-03-30,9.1186,9.3872,9.1186,9.2741,82392,0
2005-03-31,9.3387,9.4463,9.2663,9.3162,89553,0
2005-04-01,9.4986,9.682,9.381,9.513,96125,0
2005-04-04,9.4592,9.682,9.3455,9.573,110453,0
2005-04-05,9.549,9.682,9.4926,9.588,40163,0
2005-04-06,9.594,9.6,9.556,9.6,49401,0
2005-04-07,9.6,9.6,9.533,9.54,44777,0
2005-04-08,9.533,9.533,9.4658,9.4717,37316,0
2005-04-11,9.4592,9.507,9.4592,9.4592,26419,0
2005-04-12,9.4658,9.513,9.4533,9.4986,39995,0
2005-04-13,9.4463,9.4926,9.4265,9.4926,59703,0
2005-04-14,9.4986,9.4986,9.3515,9.3654,98957,0
2005-04-15,9.4139,9.4334,9.3654,9.4139,43882,0
2005-04-18,9.4059,9.4384,9.3872,9.4265,45522,0
2005-04-19,9.4334,9.4658,9.4059,9.4533,34781,0
2005-04-20,9.4139,9.4787,9.381,9.4334,92100,0
2005-04-21,9.4139,9.4787,9.4139,9.4658,86271,0
2005-04-22,9.4139,9.533,9.4139,9.513,81946,0
2005-04-25,9.4658,9.588,9.4658,9.588,75674,0
2005-04-26,9.6,9.606,9.54,9.594,72841,0
2005-04-27,9.6,9.626,9.54,9.62,59406,0
2005-04-28,9.62,9.69,9.6,9.69,60600,0
2005-04-29,9.702,9.781,9.666,9.722,43585,0
2005-05-02,9.776,9.776,9.69,9.709,70306,0
2005-05-03,9.717,9.787,9.682,9.787,71494,0
2005-05-04,9.781,9.883,9.717,9.769,93591,0
2005-05-05,9.807,9.876,9.781,9.862,86128,0
2005-05-06,9.8,9.869,9.761,9.769,45969,0
2005-05-09,9.761,9.828,9.761,9.769,59256,0
2005-05-10,9.834,9.862,9.776,9.841,61945,0
2005-05-11,9.869,9.918,9.807,9.862,61795,0
2005-05-12,9.862,9.91,9.807,9.904,52839,0
2005-05-13,9.91,9.949,9.876,9.935,15375,0
2005-05-16,9.918,9.922,9.856,9.898,66267,0
2005-05-17,9.876,9.943,9.794,9.883,82094,0
2005-05-18,9.883,9.935,9.876,9.935,28806,0
2005-05-19,9.869,9.949,9.834,9.869,47616,0
2005-05-20,9.876,9.876,9.812,9.876,62387,0
2005-05-23,9.812,9.883,9.807,9.834,60748,0
2005-05-24,9.834,9.929,9.82,9.898,70893,0
2005-05-25,9.876,9.898,9.834,9.876,58960,0
2005-05-26,9.869,9.876,9.781,9.869,77921,0
2005-05-27,9.82,9.883,9.82,9.848,47174,0
2005-05-31,9.834,9.883,9.812,9.883,51049,0
2005-06-01,9.918,9.981,9.883,9.981,85824,0
2005-06-02,9.981,10.11,9.949,10.11,138811,0
2005-06-03,10.082,10.128,10.082,10.128,98813,0
2005-06-06,10.094,10.128,10.082,10.122,107169,0
2005-06-07,10.094,10.143,10.094,10.103,54926,0
2005-06-08,10.082,10.135,10.082,10.082,80462,0
2005-06-09,10.069,10.115,10.069,10.103,68358,0
2005-06-10,10.143,10.143,10.051,10.122,60600,0
2005-06-13,10.082,10.135,10.082,10.122,89254,0
2005-06-14,10.094,10.205,10.065,10.135,99407,0
2005-06-15,10.115,10.199,10.103,10.103,84926,0
2005-06-16,10.082,10.082,9.961,10.015,119555,0
2005-06-17,9.989,9.997,9.949,9.949,51200,0
2005-06-20,9.973,10.082,9.943,10.023,114636,0
2005-06-21,10.015,10.094,10.015,10.058,147329,0
2005-06-22,10.051,10.11,10.03,10.082,106420,0
2005-06-23,10.075,10.135,10.051,10.135,74328,0
2005-06-24,10.082,10.184,10.082,10.143,41939,0
2005-06-27,10.184,10.184,10.094,10.103,63136,0
2005-06-28,10.135,10.296,10.122,10.218,117028,0
2005-06-29,10.191,10.316,10.17,10.258,191354,0
2005-06-30,10.322,10.338,10.258,10.338,138067,0
2005-07-01,10.338,10.338,10.184,10.244,79407,0
2005-07-05,10.252,10.393,10.252,10.322,121797,0
2005-07-06,10.378,10.405,10.31,10.322,71646,0
2005-07-07,10.296,10.426,10.296,10.33,136424,0
2005-07-08,10.33,10.386,10.305,10.352,67463,0
2005-07-11,10.31,10.352,10.274,10.338,59406,0
2005-07-12,10.338,10.378,10.305,10.322,61497,0
2005-07-13,10.28,10.322,10.231,10.264,45375,0
2005-07-14,10.252,10.366,10.237,10.31,52389,0
2005-07-15,10.244,10.366,10.231,10.316,68358,0
2005-07-18,10.288,10.31,10.225,10.252,50154,0
2005-07-19,10.27,10.322,10.184,10.322,95675,0
2005-07-20,10.28,10.432,10.27,10.419,102246,0
2005-07-21,10.419,10.426,10.316,10.316,65681,0
2005-07-22,10.322,10.419,10.316,10.419,31796,0
2005-07-25,10.419,10.449,10.316,10.338,61054,0
2005-07-26,10.316,10.484,10.316,10.441,86577,0
2005-07-27,10.449,10.484,10.296,10.456,78359,0
2005-07-28,10.426,10.514,10.426,10.432,68212,0
2005-07-29,10.484,10.538,10.426,10.456,19408,0
2005-08-01,10.473,10.473,10.338,10.405,60600,0
2005-08-02,10.4,10.473,10.366,10.378,42987,0
2005-08-03,10.405,10.484,10.373,10.464,128519,0
2005-08-04,10.464,10.473,10.36,10.393,70456,0
2005-08-05,10.4,10.4,10.338,10.36,45825,0
2005-08-08,10.345,10.345,10.135,10.157,81647,0
2005-08-09,10.199,10.244,10.115,10.184,81052,0
2005-08-10,10.177,10.252,10.149,10.252,33731,0
2005-08-11,10.231,10.27,10.157,10.17,55222,0
2005-08-12,10.218,10.218,10.17,10.212,33731,0
2005-08-15,10.212,10.225,10.166,10.225,60600,0
2005-08-16,10.191,10.322,10.191,10.288,71051,0
2005-08-17,10.28,10.288,10.231,10.231,61054,0
2005-08-18,10.244,10.274,10.231,10.27,35077,0
2005-08-19,10.27,10.27,10.225,10.244,31048,0
2005-08-22,10.27,10.274,10.244,10.252,29256,0
2005-08-23,10.27,10.274,10.252,10.27,43141,0
2005-08-24,10.274,10.305,10.258,10.296,49257,0
2005-08-25,10.28,10.33,10.252,10.264,56122,0
2005-08-26,10.264,10.322,10.252,10.322,31944,0
2005-08-29,10.338,10.338,10.28,10.288,45969,0
2005-08-30,10.316,10.316,10.225,10.31,71190,0
2005-08-31,10.31,10.338,10.28,10.305,49556,0
2005-09-01,10.322,10.405,10.296,10.378,59256,0
2005-09-02,10.373,10.484,10.366,10.473,63886,0
2005-09-06,10.432,10.449,10.405,10.441,47011,0
2005-09-07,10.456,10.478,10.419,10.419,52541,0
2005-09-08,10.419,10.473,10.386,10.456,35226,0
2005-09-09,10.432,10.646,10.426,10.538,45678,0
2005-09-12,10.533,10.533,10.419,10.449,60150,0
2005-09-13,10.432,10.432,10.352,10.352,89553,0
2005-09-14,10.345,10.352,10.28,10.338,65529,0
2005-09-15,10.33,10.33,10.218,10.231,51200,0
2005-09-16,10.218,10.218,10.135,10.184,62987,0
2005-09-19,10.184,10.212,10.128,10.157,47765,0
2005-09-20,10.166,10.205,10.065,10.184,164192,0
2005-09-21,10.184,10.218,10.157,10.166,58361,0
2005-09-22,10.166,10.199,10.149,10.149,32090,0
2005-09-23,10.166,10.166,9.997,10.03,34183,0
2005-09-26,10.082,10.184,10.069,10.082,53141,0
2005-09-27,9.973,10.11,9.973,10.082,86128,0
2005-09-28,9.965,10.212,9.965,10.212,104479,0
2005-09-29,10.274,10.274,10.17,10.218,36421,0
2005-09-30,10.225,10.27,10.218,10.218,37019,0
2005-10-03,10.296,10.296,10.218,10.258,60451,0
2005-10-04,10.258,10.258,9.973,10.03,152097,0
2005-10-05,9.965,9.965,9.3654,9.3872,525099,0
2005-10-06,9.3654,9.3941,9.2985,9.3741,112687,0
2005-10-07,9.3515,9.4787,9.3317,9.4384,155832,0
2005-10-10,9.4787,9.4986,9.4334,9.4717,49848,0
2005-10-11,9.4717,9.807,9.4717,9.549,106577,0
2005-10-12,9.54,9.54,9.4265,9.4658,58064,0
2005-10-13,9.4717,9.4717,9.3122,9.381,107462,0
2005-10-14,9.401,9.4334,9.2985,9.3455,51200,0
2005-10-17,9.3455,9.3515,9.1636,9.1636,113139,0
2005-10-18,9.093,9.177,9.0599,9.0857,97922,0
2005-10-19,9.0599,9.156,9.018,9.156,127168,0
2005-10-20,9.1357,9.2404,9.113,9.2346,99854,0
2005-10-21,9.2589,9.3072,9.2058,9.2867,78510,0
2005-10-24,9.2589,9.2867,9.2278,9.2404,34030,0
2005-10-25,9.253,9.2589,9.1483,9.1636,81052,0
2005-10-26,9.0975,9.1846,9.0798,9.131,112687,0
2005-10-27,9.093,9.1357,9.0599,9.0725,69700,0
2005-10-28,9.0599,9.131,9.0599,9.131,41346,0
2005-10-31,9.1357,9.1636,9.0725,9.0725,58064,0
2005-11-01,9.1415,9.177,9.0798,9.0857,48956,0
2005-11-02,9.113,9.1636,9.0389,9.1186,67913,0
2005-11-03,9.113,9.131,9.0798,9.1186,17914,0
2005-11-04,9.0857,9.093,9.0248,9.0798,104479,0
2005-11-07,9.0798,9.093,9.0389,9.0389,64032,0
2005-11-08,9.0389,9.0725,9.0389,9.0667,95675,0
2005-11-09,9.0599,9.0798,9.0248,9.0667,79557,0
2005-11-10,9.0039,9.0322,8.9898,8.9982,127315,0
2005-11-11,8.9356,8.9773,8.9097,8.9164,134638,0
2005-11-14,8.97,8.97,8.8838,8.9097,75674,0
2005-11-15,8.8773,8.8977,8.8446,8.8773,102693,0
2005-11-16,8.8588,8.929,8.8588,8.8773,127476,0
2005-11-17,8.8643,8.9164,8.8446,8.8643,170458,0
2005-11-18,8.8643,8.8977,8.8382,8.8518,88812,0
2005-11-21,8.8977,8.9023,8.8446,8.8643,81647,0
2005-11-22,8.8588,8.8977,8.8588,8.8773,85378,0
2005-11-23,8.8773,8.9097,8.8643,8.8773,70596,0
2005-11-25,8.8838,8.9097,8.8773,8.9097,47174,0
2005-11-28,8.8838,8.9497,8.8773,8.9423,132392,0
2005-11-29,8.89,8.9423,8.8643,8.9097,101205,0
2005-11-30,8.9423,8.9423,8.8643,8.9097,58361,0
2005-12-01,8.9629,8.9629,8.8708,8.9097,64632,0
2005-12-02,8.9097,8.9356,8.8838,8.9023,80462,0
2005-12-05,8.89,8.9164,8.8773,8.8838,96420,0
2005-12-06,8.8838,8.922,8.8588,8.8708,128070,0
2005-12-07,8.8708,8.8838,8.8446,8.8838,46870,0
2005-12-08,8.8643,8.9097,8.8446,8.9023,84926,0
2005-12-09,8.9164,8.9164,8.8446,8.89,81195,0
2005-12-12,8.8643,8.9023,8.8588,8.8838,74629,0
2005-12-13,8.8382,8.8838,8.7548,8.7623,188820,0
2005-12-14,8.7494,8.8176,8.7093,8.7907,183148,0
2005-12-15,8.7841,8.8314,8.7623,8.8099,116869,0
2005-12-16,8.8249,8.8314,8.776,8.7907,71349,0
2005-12-19,8.7971,8.8382,8.776,8.7841,125976,0
2005-12-20,8.776,8.776,8.6879,8.6954,224495,0
2005-12-21,8.6954,8.7348,8.679,8.6954,183148,0
2005-12-22,8.6954,8.742,8.6826,8.7284,264044,0
2005-12-23,8.7284,8.8024,8.703,8.7841,121947,0
2005-12-27,8.8099,8.8708,8.7907,8.8382,178073,0
2005-12-28,8.8588,8.89,8.8176,8.8643,187174,0
2005-12-29,8.9164,8.9497,8.8643,8.9423,263293,0
2005-12-30,8.929,9.22,8.922,9.156,222995,0
2006-01-03,9.1245,9.1915,9.093,9.1636,165829,0
2006-01-04,9.177,9.2278,9.1483,9.2127,113438,0
2006-01-05,9.1415,9.2589,9.1415,9.253,91946,0
2006-01-06,9.2589,9.2663,9.2127,9.2589,130154,0
2006-01-09,9.2663,9.2663,9.177,9.2589,123437,0
2006-01-10,9.2589,9.2867,9.1915,9.2481,78359,0
2006-01-11,9.2127,9.2985,9.2058,9.2741,77765,0
2006-01-12,9.2808,9.2927,9.2278,9.2808,81347,0
2006-01-13,9.2278,9.2985,9.2278,9.2808,47011,0
2006-01-17,9.2927,9.2985,9.2404,9.2808,76426,0
2006-01-18,9.2927,9.2985,9.2589,9.2741,45825,0
2006-01-19,9.2927,9.3239,9.2663,9.2808,73435,0
2006-01-20,9.3122,9.3584,9.2867,9.3584,88812,0
2006-01-23,9.3162,9.3741,9.3162,9.3387,101943,0
2006-01-24,9.3455,9.3872,9.3317,9.381,95527,0
2006-01-25,9.381,9.4658,9.3455,9.4384,92841,0
2006-01-26,9.4463,9.4787,9.4139,9.4265,134336,0
2006-01-27,9.3872,9.4463,9.3872,9.4463,49556,0
2006-01-30,9.4592,9.4592,9.3515,9.401,71051,0
2006-01-31,9.513,9.513,9.3941,9.4384,117028,0
2006-02-01,9.507,9.507,9.4334,9.4334,39703,0
2006-02-02,9.4533,9.4986,9.4139,9.4139,123139,0
2006-02-03,9.4139,9.4217,9.3584,9.4217,64032,0
2006-02-06,9.3741,9.381,9.3741,9.381,26571,0
2006-02-07,9.381,9.4139,9.3741,9.4059,40163,0
2006-02-08,9.4059,9.4334,9.3872,9.4217,45522,0
2006-02-09,9.4463,9.4592,9.4059,9.4463,56570,0
2006-02-10,9.4139,9.4334,9.3941,9.3941,21638,0
2006-02-13,9.3515,9.4217,9.3515,9.4139,29256,0
2006-02-14,9.3941,9.4592,9.3654,9.3872,70596,0
2006-02-15,9.4384,9.4592,9.3941,9.4059,51049,0
2006-02-16,9.4059,9.4384,9.3941,9.4265,52992,0
2006-02-17,9.401,9.4384,9.3872,9.4384,51049,0
2006-02-21,9.4139,9.4384,9.3941,9.401,44632,0
2006-02-22,9.3872,9.4384,9.3872,9.401,59105,0
2006-02-23,9.4463,9.513,9.4217,9.4658,82544,0
2006-02-24,9.4787,9.549,9.4658,9.521,34925,0
2006-02-27,9.549,9.549,9.4787,9.513,80900,0
2006-02-28,9.4463,9.533,9.4463,9.4986,51639,0
2006-03-01,9.566,9.573,9.4926,9.528,74031,0
2006-03-02,9.549,9.549,9.4926,9.4926,105082,0
2006-03-03,9.559,9.581,9.4857,9.559,62094,0
2006-03-06,9.4986,9.4986,9.4139,9.4139,134191,0
2006-03-07,9.4217,9.4217,9.3239,9.3515,107318,0
2006-03-08,9.3741,9.4059,9.3387,9.381,81195,0
2006-03-09,9.4059,9.4139,9.3455,9.4139,41201,0
2006-03-10,9.4787,9.4787,9.3584,9.4059,34333,0
2006-03-13,9.3584,9.3741,9.3455,9.3515,36421,0
2006-03-14,9.3741,9.4463,9.3317,9.4384,44487,0
2006-03-15,9.4592,9.4658,9.4059,9.4592,45969,0
2006-03-16,9.4717,9.4986,9.4533,9.4658,27911,0
2006-03-17,9.521,9.528,9.4717,9.4787,10442,0
2006-03-20,9.4787,9.54,9.4463,9.4986,50750,0
2006-03-21,9.4986,9.566,9.4986,9.549,37908,0
2006-03-22,9.614,9.614,9.556,9.594,29408,0
2006-03-23,9.626,9.666,9.549,9.549,55376,0
2006-03-24,9.6,9.6,9.549,9.559,25973,0
2006-03-27,9.594,9.594,9.549,9.588,24625,0
2006-03-28,9.606,9.606,9.528,9.549,43735,0
2006-03-29,9.559,9.559,9.513,9.54,57167,0
2006-03-30,9.559,9.559,9.4533,9.4533,32985,0
2006-03-31,9.4717,9.4787,9.4384,9.4658,21500,0
2006-04-03,9.533,9.533,9.4384,9.4787,74777,0
2006-04-04,9.4787,9.4926,9.4334,9.4592,57917,0
2006-04-05,9.4717,9.4986,9.4384,9.4717,48209,0
2006-04-06,9.4857,9.528,9.4139,9.4463,23131,0
2006-04-07,9.4658,9.4658,9.3455,9.3584,64929,0
2006-04-10,9.4059,9.4059,9.2867,9.3072,59256,0
2006-04-11,9.3455,9.3741,9.2808,9.2808,23733,0
2006-04-12,9.22,9.2481,9.2127,9.22,75828,0
2006-04-13,9.2127,9.2481,9.113,9.2058,72539,0
2006-04-17,9.2278,9.253,9.1846,9.2481,33441,0
2006-04-18,9.3122,9.4658,9.22,9.4592,61497,0
2006-04-19,9.4592,9.4658,9.3584,9.4139,35226,0
2006-04-20,9.4139,9.4139,9.2808,9.3455,62240,0
2006-04-21,9.2808,9.3872,9.2808,9.3317,33137,0
2006-04-24,9.3455,9.401,9.2927,9.401,50009,0
2006-04-25,9.4592,9.4592,9.3455,9.3515,34333,0
2006-04-26,9.4217,9.4533,9.2589,9.3162,43585,0
2006-04-27,9.3741,9.4139,9.3072,9.4139,52992,0
2006-04-28,9.4787,9.54,9.401,9.533,34481,0
2006-05-01,9.566,9.566,9.4463,9.521,14331,0
2006-05-02,9.549,9.566,9.4384,9.4384,50452,0
2006-05-03,9.533,9.54,9.4463,9.4787,20596,0
2006-05-04,9.4463,9.513,9.4139,9.4592,19253,0
2006-05-05,9.4592,9.4926,9.4334,9.4787,56122,0
2006-05-08,9.4217,9.4857,9.4059,9.4533,59256,0
2006-05-09,9.614,9.614,9.4384,9.4658,60451,0
2006-05-10,9.533,9.533,9.4139,9.4533,52389,0
2006-05-11,9.507,9.507,9.3455,9.3455,32243,0
2006-05-12,9.4139,9.4334,9.3455,9.4139,37766,0
2006-05-15,9.4139,9.4139,9.3239,9.3741,60600,0
2006-05-16,9.3941,9.3941,9.3122,9.3122,38360,0
2006-05-17,9.401,9.401,9.2867,9.3654,57317,0
2006-05-18,9.4059,9.4059,9.2808,9.3122,35373,0
2006-05-19,9.4986,9.4986,9.3515,9.4592,76125,0
2006-05-22,9.4139,9.4139,9.3584,9.4059,33280,0
2006-05-23,9.4463,9.4463,9.3584,9.4059,23437,0
2006-05-24,9.4059,9.4059,9.3162,9.3515,43141,0
2006-05-25,9.3072,9.3654,9.2404,9.2741,91946,0
2006-05-26,9.2278,9.3239,9.22,9.2867,77171,0
2006-05-30,9.3239,9.381,9.2867,9.381,52839,0
2006-05-31,9.4384,9.4384,9.3317,9.3455,26862,0
2006-06-01,9.4139,9.4384,9.3584,9.4265,64333,0
2006-06-02,9.4857,9.581,9.4533,9.513,74328,0
2006-06-05,9.533,9.533,9.3455,9.4217,51049,0
2006-06-06,9.4857,9.4857,9.3741,9.4384,46716,0
2006-06-07,9.4787,9.4787,9.401,9.4334,36272,0
2006-06-08,9.4217,9.4217,9.3122,9.3515,90604,0
2006-06-09,9.4217,9.4265,9.3515,9.4059,63734,0
2006-06-12,9.4717,9.4717,9.381,9.4059,16871,0
2006-06-13,9.401,9.401,9.3239,9.3654,36865,0
2006-06-14,9.3941,9.3941,9.2741,9.2808,46573,0
2006-06-15,9.2985,9.2985,9.2589,9.2927,53736,0
2006-06-16,9.3455,9.4139,9.2808,9.2985,50604,0
2006-06-19,9.3317,9.3317,9.2663,9.2741,24625,0
2006-06-20,9.2741,9.2741,9.2589,9.2741,28513,0
2006-06-21,9.2663,9.2867,9.2589,9.2867,22091,0
2006-06-22,9.2589,9.3239,9.2589,9.2985,68511,0
2006-06-23,9.3387,9.3387,9.2058,9.2058,36720,0
2006-06-26,9.3387,9.3387,9.2058,9.2404,61945,0
2006-06-27,9.2741,9.3455,9.1915,9.2346,46870,0
2006-06-28,9.381,9.381,9.131,9.1704,66571,0
2006-06-29,9.2,9.2127,9.156,9.2,15523,0
2006-06-30,9.2346,9.2481,9.1846,9.2404,58064,0
2006-07-03,9.3072,9.3162,9.2589,9.3072,12088,0
2006-07-05,9.3741,9.401,9.2867,9.3387,60298,0
2006-07-06,9.3654,9.3654,9.3072,9.3455,29844,0
2006-07-07,9.549,9.549,9.2346,9.3122,65820,0
2006-07-10,9.381,9.381,9.2927,9.3162,25077,0
2006-07-11,9.3239,9.3741,9.2663,9.3239,70150,0
2006-07-12,9.3387,9.3387,9.2,9.2481,56872,0
2006-07-13,9.2927,9.2927,9.2481,9.2663,26419,0
2006-07-14,9.2278,9.2985,9.2278,9.2985,14180,0
2006-07-17,9.3162,9.3162,9.2278,9.2278,41794,0
2006-07-18,9.2346,9.2867,9.1636,9.2278,57612,0
2006-07-19,9.22,9.2481,9.1846,9.2127,47765,0
2006-07-20,9.2058,9.2404,9.2,9.2,18655,0
2006-07-21,9.2278,9.2589,9.1915,9.2346,47616,0
2006-07-24,9.2127,9.3122,9.2127,9.3122,76269,0
2006-07-25,9.2589,9.3122,9.2589,9.3122,67619,0
2006-07-26,9.2867,9.3122,9.2808,9.3122,24180,0
2006-07-27,9.3455,9.3741,9.3122,9.3455,43735,0
2006-07-28,9.3741,9.4592,9.3455,9.3741,71190,0
2006-07-31,9.4384,9.4658,9.3872,9.4139,32833,0
2006-08-01,9.4717,9.4717,9.4139,9.4217,36421,0
2006-08-02,9.3941,9.4658,9.3941,9.4139,97022,0
2006-08-03,9.4059,9.4658,9.3941,9.4059,63886,0
2006-08-04,9.4265,9.4334,9.3584,9.4059,78815,0
2006-08-07,9.4217,9.4857,9.4139,9.4857,49401,0
2006-08-08,9.4533,9.559,9.4533,9.4857,98062,0
2006-08-09,9.556,9.566,9.4533,9.4857,41201,0
2006-08-10,9.4926,9.549,9.4717,9.4986,58658,0
2006-08-11,9.401,9.54,9.3941,9.521,31195,0
2006-08-14,9.4592,9.507,9.4384,9.4787,52245,0
2006-08-15,9.566,9.566,9.4926,9.549,52245,0
2006-08-16,9.573,9.581,9.549,9.556,41201,0
2006-08-17,9.556,9.62,9.528,9.62,55376,0
2006-08-18,9.566,9.647,9.566,9.606,66419,0
2006-08-21,9.614,9.666,9.614,9.64,36865,0
2006-08-22,9.64,9.761,9.64,9.702,107765,0
2006-08-23,9.709,9.776,9.69,9.695,55673,0
2006-08-24,9.722,9.781,9.69,9.702,46273,0
2006-08-25,9.69,9.761,9.661,9.761,55827,0
2006-08-28,9.717,9.74,9.682,9.702,65529,0
2006-08-29,9.74,9.748,9.682,9.717,58215,0
2006-08-30,9.682,9.729,9.673,9.69,55979,0
2006-08-31,9.673,9.781,9.673,9.781,66571,0
2006-09-01,9.981,9.981,9.647,9.776,93438,0
2006-09-05,9.807,9.807,9.729,9.781,89707,0
2006-09-06,9.74,9.769,9.626,9.633,86871,0
2006-09-07,9.614,9.709,9.606,9.702,49556,0
2006-09-08,9.769,9.781,9.69,9.754,119855,0
2006-09-11,9.682,9.761,9.682,9.761,117622,0
2006-09-12,9.761,9.761,9.717,9.748,31048,0
2006-09-13,9.74,9.748,9.666,9.709,53282,0
2006-09-14,9.717,9.717,9.633,9.633,46573,0
2006-09-15,9.64,9.666,9.614,9.654,72394,0
2006-09-18,9.654,9.682,9.606,9.661,84926,0
2006-09-19,9.682,9.709,9.62,9.673,43283,0
2006-09-20,9.647,9.717,9.594,9.717,56273,0
2006-09-21,9.717,9.776,9.673,9.748,64632,0
2006-09-22,9.722,9.869,9.722,9.862,119259,0
2006-09-25,9.883,9.883,9.828,9.841,52089,0
2006-09-26,9.91,9.929,9.82,9.883,73290,0
2006-09-27,9.949,10.003,9.883,10.003,112687,0
2006-09-28,10.003,10.003,9.918,9.965,63583,0
2006-09-29,10.015,10.015,9.922,9.949,53141,0
2006-10-02,10.009,10.015,9.955,9.961,57317,0
2006-10-03,9.981,10.051,9.949,9.997,106873,0
2006-10-04,10.044,10.044,9.949,10.03,51793,0
2006-10-05,10.051,10.051,9.955,10.015,27759,0
2006-10-06,10.015,10.065,9.949,10.065,44487,0
2006-10-09,10.075,10.075,9.949,9.989,33137,0
2006-10-10,10.058,10.058,9.961,9.989,21194,0
2006-10-11,10.051,10.058,9.955,9.997,47765,0
2006-10-12,9.883,10.015,9.869,9.943,103436,0
2006-10-13,9.973,9.973,9.834,9.834,27467,0
2006-10-16,9.883,9.883,9.781,9.781,50154,0
2006-10-17,9.812,9.812,9.729,9.787,91498,0
2006-10-18,9.828,9.856,9.722,9.781,43735,0
2006-10-19,9.812,9.929,9.769,9.848,52089,0
2006-10-20,9.807,9.943,9.807,9.91,36272,0
2006-10-23,9.943,9.949,9.82,9.848,98511,0
2006-10-24,9.876,9.883,9.812,9.869,70893,0
2006-10-25,9.883,9.929,9.834,9.929,55085,0
2006-10-26,9.973,9.973,9.898,9.965,46716,0
2006-10-27,10.009,10.03,9.949,10.015,36421,0
2006-10-30,10.069,10.069,9.981,10.038,16261,0
2006-10-31,10.038,10.038,9.997,10.015,15822,0
2006-11-01,10.069,10.075,10.03,10.058,39850,0
2006-11-02,10.069,10.082,10.009,10.065,67463,0
2006-11-03,10.065,10.065,10.009,10.009,28964,0
2006-11-06,10.075,10.075,9.981,10.023,55827,0
2006-11-07,10.051,10.051,9.973,9.989,45522,0
2006-11-08,9.973,10.023,9.965,9.965,53586,0
2006-11-09,10.009,10.009,9.965,9.981,25973,0
2006-11-10,10.009,10.023,9.981,10.009,40163,0
2006-11-13,10.009,10.023,9.989,9.997,65681,0
2006-11-14,10.065,10.065,9.965,10.009,63583,0
2006-11-15,10.009,10.015,9.961,9.997,44929,0
2006-11-16,9.973,10.003,9.935,9.955,45227,0
2006-11-17,10.009,10.009,9.918,9.949,44032,0
2006-11-20,9.949,9.961,9.922,9.922,36272,0
2006-11-21,9.949,9.961,9.929,9.929,34481,0
2006-11-22,9.918,9.973,9.898,9.961,37019,0
2006-11-24,9.961,10.015,9.929,10.015,16871,0
2006-11-27,9.955,10.003,9.862,9.892,48066,0
2006-11-28,9.922,9.955,9.91,9.918,57015,0
2006-11-29,9.949,9.973,9.918,9.929,79705,0
2006-11-30,9.973,10.015,9.922,9.973,93879,0
2006-12-01,10.015,10.015,9.91,9.91,79105,0
2006-12-04,9.883,9.935,9.876,9.904,84480,0
2006-12-05,9.965,9.973,9.883,9.929,142695,0
2006-12-06,9.973,10.03,9.91,10.03,57471,0
2006-12-07,10.065,10.065,9.997,10.003,32090,0
2006-12-08,10.065,10.065,9.981,9.989,24474,0
2006-12-11,9.989,10.03,9.949,9.981,54180,0
2006-12-12,9.904,9.973,9.904,9.943,47461,0
2006-12-13,9.922,9.922,9.883,9.883,60298,0
2006-12-14,9.935,9.935,9.82,9.834,31195,0
2006-12-15,9.862,9.876,9.812,9.82,55085,0
2006-12-18,9.848,9.856,9.754,9.781,79407,0
2006-12-19,9.828,9.828,9.69,9.761,64184,0
2006-12-20,9.735,9.794,9.717,9.754,51345,0
2006-12-21,9.735,9.828,9.735,9.828,66714,0
2006-12-22,9.848,9.848,9.787,9.787,41939,0
2006-12-26,9.807,9.807,9.748,9.794,43585,0
2006-12-27,9.807,9.82,9.787,9.82,33441,0
2006-12-28,9.828,9.828,9.794,9.828,52541,0
2006-12-29,9.828,9.869,9.776,9.841,115529,0
2007-01-03,9.869,9.904,9.834,9.883,101205,0
2007-01-04,9.876,10.003,9.876,10.003,100602,0
2007-01-05,9.989,9.989,9.918,9.961,39407,0
2007-01-08,9.973,10.009,9.918,9.935,44032,0
2007-01-09,9.965,9.973,9.904,9.949,45678,0
2007-01-10,9.883,9.943,9.848,9.943,73435,0
2007-01-11,9.935,10.009,9.883,9.949,39252,0
2007-01-12,9.961,9.981,9.904,9.922,44032,0
2007-01-16,9.935,9.955,9.892,9.918,52692,0
2007-01-17,9.918,9.955,9.892,9.935,30742,0
2007-01-18,9.955,9.981,9.91,9.981,41499,0
2007-01-19,9.981,10.009,9.922,10.009,48665,0
2007-01-22,10.015,10.038,9.918,9.961,57167,0
2007-01-23,9.929,9.989,9.922,9.973,54477,0
2007-01-24,9.989,9.997,9.943,9.955,36865,0
2007-01-25,9.997,10.009,9.883,9.898,52245,0
2007-01-26,9.856,9.961,9.848,9.856,81347,0
2007-01-29,9.904,9.961,9.848,9.961,58960,0
2007-01-30,10.003,10.003,9.91,9.949,50897,0
2007-01-31,9.981,10.003,9.943,9.965,52089,0
2007-02-01,9.965,9.981,9.869,9.943,81195,0
2007-02-02,9.961,9.997,9.904,9.973,54031,0
2007-02-05,9.929,10.03,9.929,10.003,70010,0
2007-02-06,10.03,10.051,9.997,10.051,40600,0
2007-02-07,10.094,10.094,10.023,10.065,64480,0
2007-02-08,10.11,10.11,10.051,10.082,44777,0
2007-02-09,10.089,10.103,10.058,10.082,101499,0
2007-02-12,10.089,10.11,10.015,10.11,45375,0
2007-02-13,10.089,10.103,10.038,10.038,62387,0
2007-02-14,10.103,10.103,10.051,10.069,37615,0
2007-02-15,10.103,10.103,10.03,10.03,56872,0
2007-02-16,10.051,10.051,9.989,9.989,47011,0
2007-02-20,10.03,10.051,9.955,9.981,68065,0
2007-02-21,9.973,10.143,9.961,10.038,84634,0
2007-02-22,10.103,10.103,9.955,9.961,56872,0
2007-02-23,9.961,10.11,9.955,10.075,97922,0
2007-02-26,10.103,10.115,10.058,10.115,41939,0
2007-02-27,10.122,10.135,10.075,10.115,34481,0
2007-02-28,10.143,10.143,10.082,10.089,52541,0
2007-03-01,10.143,10.149,10.058,10.069,74328,0
2007-03-02,10.103,10.17,10.069,10.166,92841,0
2007-03-05,10.17,10.184,10.143,10.157,19998,0
2007-03-06,10.199,10.252,10.166,10.17,62240,0
2007-03-07,10.205,10.28,10.17,10.231,128365,0
2007-03-08,10.258,10.316,10.258,10.274,52839,0
2007-03-09,10.316,10.316,10.288,10.288,45678,0
2007-03-12,10.338,10.386,10.274,10.386,39703,0
2007-03-13,10.419,10.432,10.28,10.28,56273,0
2007-03-14,10.322,10.33,10.244,10.274,21638,0
2007-03-15,10.274,10.305,10.264,10.27,51499,0
2007-03-16,10.288,10.316,10.231,10.252,33586,0
2007-03-19,10.305,10.322,10.258,10.28,31944,0
2007-03-20,10.33,10.33,10.27,10.274,52245,0
2007-03-21,10.305,10.316,10.27,10.28,69257,0
2007-03-22,10.316,10.316,10.252,10.288,53141,0
2007-03-23,10.264,10.288,10.231,10.231,53881,0
2007-03-26,10.237,10.264,10.231,10.231,37316,0
2007-03-27,10.274,10.274,10.212,10.212,54781,0
2007-03-28,10.191,10.237,10.191,10.218,69406,0
2007-03-29,10.274,10.28,10.225,10.264,75828,0
2007-03-30,10.274,10.274,10.212,10.218,77019,0
2007-04-02,10.27,10.28,10.244,10.258,33280,0
2007-04-03,10.231,10.305,10.231,10.27,51793,0
2007-04-04,10.28,10.305,10.244,10.288,64184,0
2007-04-05,10.237,10.31,10.237,10.296,59998,0
2007-04-09,10.244,10.274,10.237,10.27,22393,0
2007-04-10,10.237,10.288,10.231,10.244,32689,0
2007-04-11,10.237,10.296,10.237,10.296,45375,0
2007-04-12,10.288,10.288,10.225,10.225,33731,0
2007-04-13,10.27,10.27,10.225,10.225,38360,0
2007-04-16,10.231,10.28,10.143,10.149,123588,0
2007-04-17,10.122,10.17,10.122,10.128,51944,0
2007-04-18,10.157,10.157,10.089,10.11,71051,0
2007-04-19,10.11,10.17,10.103,10.149,47765,0
2007-04-20,10.17,10.205,10.143,10.177,43283,0
2007-04-23,10.166,10.212,10.135,10.143,64184,0
2007-04-24,10.166,10.199,10.149,10.17,39105,0
2007-04-25,10.177,10.184,10.128,10.157,69855,0
2007-04-26,10.177,10.184,10.135,10.135,44632,0
2007-04-27,10.143,10.184,10.115,10.143,67762,0
2007-04-30,10.177,10.212,10.157,10.212,54926,0
2007-05-01,10.166,10.212,10.166,10.205,39252,0
2007-05-02,10.218,10.27,10.199,10.252,77019,0
2007-05-03,10.28,10.28,10.225,10.28,37462,0
2007-05-04,10.305,10.305,10.237,10.296,31195,0
2007-05-07,10.27,10.316,10.264,10.274,38661,0
2007-05-08,10.27,10.322,10.237,10.28,81946,0
2007-05-09,10.28,10.288,10.237,10.237,37168,0
2007-05-10,10.252,10.264,10.225,10.225,46573,0
2007-05-11,10.237,10.252,10.191,10.212,46573,0
2007-05-14,10.205,10.237,10.199,10.212,22988,0
2007-05-15,10.212,10.252,10.212,10.237,35077,0
2007-05-16,10.252,10.27,10.231,10.264,26722,0
2007-05-17,10.264,10.27,10.205,10.218,72841,0
2007-05-18,10.237,10.264,10.199,10.212,32388,0
2007-05-21,10.252,10.264,10.218,10.218,97762,0
2007-05-22,10.252,10.252,10.177,10.177,49848,0
2007-05-23,10.184,10.205,9.943,10.058,262998,0
2007-05-24,10.044,10.094,10.009,10.023,98062,0
2007-05-25,10.058,10.065,10.023,10.044,23733,0
2007-05-29,10.089,10.094,10.015,10.023,46273,0
2007-05-30,10.051,10.082,9.997,10.015,75529,0
2007-05-31,10.038,10.038,9.955,9.961,72691,0
2007-06-01,9.997,10.044,9.961,9.989,113139,0
2007-06-04,9.981,10.051,9.973,9.973,84183,0
2007-06-05,9.981,10.009,9.949,9.955,59556,0
2007-06-06,9.997,9.997,9.935,9.943,19550,0
2007-06-07,9.918,9.918,9.673,9.82,79557,0
2007-06-08,9.828,9.828,9.717,9.787,58361,0
2007-06-11,9.828,9.848,9.754,9.8,66571,0
2007-06-12,9.8,9.8,9.633,9.633,38211,0
2007-06-13,9.606,9.794,9.6,9.682,109707,0
2007-06-14,9.722,9.722,9.606,9.606,93139,0
2007-06-15,9.614,9.702,9.614,9.647,57471,0
2007-06-18,9.729,9.769,9.702,9.702,55673,0
2007-06-19,9.735,9.848,9.735,9.812,42242,0
2007-06-20,9.949,9.949,9.781,9.807,55085,0
2007-06-21,9.761,9.876,9.754,9.856,78815,0
2007-06-22,9.761,9.834,9.761,9.781,65529,0
2007-06-25,9.82,9.82,9.748,9.812,48506,0
2007-06-26,9.828,9.828,9.769,9.807,60298,0
2007-06-27,9.876,9.898,9.812,9.862,28062,0
2007-06-28,9.91,9.943,9.862,9.922,14180,0
2007-06-29,9.961,10.044,9.876,10.003,84334,0
2007-07-02,10.044,10.082,9.981,10.058,62987,0
2007-07-03,10.082,10.143,10.038,10.075,59105,0
2007-07-05,10.065,10.094,10.051,10.051,27164,0
2007-07-06,10.051,10.082,9.981,10.009,33731,0
2007-07-09,10.003,10.082,9.955,10.069,38956,0
2007-07-10,10.128,10.143,10.065,10.135,64480,0
2007-07-11,10.094,10.184,10.075,10.075,70150,0
2007-07-12,10.015,10.038,9.929,9.943,47011,0
2007-07-13,9.856,9.91,9.841,9.848,71947,0
2007-07-16,9.828,9.898,9.781,9.781,51639,0
2007-07-17,9.729,9.807,9.702,9.74,59858,0
2007-07-18,9.74,9.748,9.654,9.661,71646,0
2007-07-19,9.682,9.695,9.633,9.647,39995,0
2007-07-20,9.647,9.695,9.614,9.682,65529,0
2007-07-23,9.673,9.695,9.626,9.673,17613,0
2007-07-24,9.626,9.682,9.614,9.633,40600,0
2007-07-25,9.626,9.682,9.588,9.647,75381,0
2007-07-26,9.614,9.614,9.513,9.549,91202,0
2007-07-27,9.549,9.695,9.549,9.682,67314,0
2007-07-30,9.682,9.682,9.614,9.614,33886,0
2007-07-31,9.647,9.682,9.614,9.647,34183,0
2007-08-01,9.666,9.673,9.62,9.62,29408,0
2007-08-02,9.64,9.673,9.614,9.654,37168,0
2007-08-03,9.682,9.695,9.6,9.654,65373,0
2007-08-06,9.661,9.673,9.614,9.654,32985,0
2007-08-07,9.614,9.647,9.581,9.626,33137,0
2007-08-08,9.682,9.682,9.581,9.594,39703,0
2007-08-09,9.594,9.6,9.566,9.581,24025,0
2007-08-10,9.647,9.647,9.4787,9.4787,47313,0
2007-08-13,9.4787,9.4986,9.4217,9.4787,32833,0
2007-08-14,9.4658,9.513,9.3872,9.4139,74629,0
2007-08-15,9.3584,9.3741,9.2481,9.3122,83733,0
2007-08-16,9.2481,9.2481,8.9497,9.0322,208670,0
2007-08-17,8.9982,9.3387,8.9982,9.3239,156728,0
2007-08-20,9.381,9.3941,9.2127,9.3122,73136,0
2007-08-21,9.3122,9.4265,9.2808,9.3584,61945,0
2007-08-22,9.3872,9.862,9.3584,9.626,50604,0
2007-08-23,9.673,9.702,9.54,9.566,88513,0
2007-08-24,9.556,9.566,9.4787,9.4787,72691,0
2007-08-27,9.4533,9.513,9.4533,9.4658,54180,0
2007-08-28,9.4463,9.4787,9.3515,9.3515,81347,0
2007-08-29,9.4384,9.507,9.4217,9.4658,46870,0
2007-08-30,9.4986,9.549,9.4658,9.521,41939,0
2007-08-31,9.549,9.614,9.528,9.614,40301,0
2007-09-04,9.647,9.666,9.6,9.64,24625,0
2007-09-05,9.666,9.722,9.62,9.666,58807,0
2007-09-06,9.722,9.781,9.69,9.748,33280,0
2007-09-07,9.848,9.862,9.761,9.812,51499,0
2007-09-10,9.848,9.943,9.807,9.904,46870,0
2007-09-11,9.965,9.973,9.918,9.955,22541,0
2007-09-12,9.892,9.955,9.892,9.898,55222,0
2007-09-13,9.918,9.918,9.769,9.807,31495,0
2007-09-14,9.834,9.834,9.735,9.735,48209,0
2007-09-17,9.735,9.812,9.722,9.794,34781,0
2007-09-18,9.74,9.841,9.74,9.82,38211,0
2007-09-19,9.787,9.834,9.722,9.748,44777,0
2007-09-20,9.729,9.729,9.606,9.647,34627,0
2007-09-21,9.717,9.761,9.594,9.647,70755,0
2007-09-24,9.654,9.748,9.614,9.709,26571,0
2007-09-25,9.769,9.781,9.717,9.717,114034,0
2007-09-26,9.717,9.761,9.626,9.661,70306,0
2007-09-27,9.654,9.69,9.614,9.647,44777,0
2007-09-28,9.673,9.673,9.566,9.566,44487,0
2007-10-01,9.6,9.673,9.581,9.633,42385,0
2007-10-02,9.633,9.64,9.513,9.573,71190,0
2007-10-03,9.581,9.614,9.581,9.594,27759,0
2007-10-04,9.6,9.606,9.556,9.6,45227,0
2007-10-05,9.614,9.64,9.581,9.581,56570,0
2007-10-08,9.581,9.64,9.573,9.594,58960,0
2007-10-09,9.614,9.702,9.614,9.702,50604,0
2007-10-10,9.702,9.709,9.64,9.673,29104,0
2007-10-11,9.64,9.666,9.588,9.62,47011,0
2007-10-12,9.633,9.69,9.521,9.549,55222,0
2007-10-15,9.559,9.566,9.4592,9.4592,96722,0
2007-10-16,9.4463,9.513,9.4384,9.4986,73136,0
2007-10-17,9.533,9.633,9.521,9.6,53586,0
2007-10-18,9.633,9.633,9.556,9.581,35819,0
2007-10-19,9.594,9.695,9.594,9.647,52839,0
2007-10-22,9.647,9.695,9.559,9.6,64632,0
2007-10-23,9.647,9.729,9.64,9.695,33137,0
2007-10-24,9.735,9.781,9.695,9.722,58215,0
2007-10-25,9.722,9.722,9.549,9.6,30742,0
2007-10-26,9.588,9.588,9.4926,9.549,68961,0
2007-10-29,9.566,9.695,9.566,9.614,48956,0
2007-10-30,9.62,9.717,9.614,9.69,33586,0
2007-10-31,9.761,9.761,9.666,9.717,28358,0
2007-11-01,9.717,9.717,9.62,9.626,33137,0
2007-11-02,9.666,9.717,9.588,9.6,51944,0
2007-11-05,9.3741,9.581,9.3741,9.559,42842,0
2007-11-06,9.573,9.594,9.528,9.528,18363,0
2007-11-07,9.513,9.559,9.381,9.401,51345,0
2007-11-08,9.3239,9.4658,9.3122,9.381,55222,0
2007-11-09,9.3741,9.4217,9.3455,9.3941,14928,0
2007-11-12,9.3239,9.3584,9.2278,9.2663,63583,0
2007-11-13,9.1846,9.4717,9.1636,9.4334,65529,0
2007-11-14,9.4217,9.4787,9.4139,9.4139,24328,0
2007-11-15,9.3239,9.4717,9.2127,9.2589,61642,0
2007-11-16,9.22,9.2867,9.1704,9.1704,47011,0
2007-11-19,9.1846,9.2589,9.177,9.2127,65080,0
2007-11-20,9.22,9.3872,9.177,9.2127,107462,0
2007-11-21,9.2278,9.3317,9.1704,9.3072,50296,0
2007-11-23,9.3072,9.3584,9.2127,9.2663,19253,0
2007-11-26,9.2481,9.3122,9.1915,9.2589,97176,0
2007-11-27,9.2127,9.3072,9.1846,9.2481,85378,0
2007-11-28,9.2127,9.3162,9.2,9.253,222103,0
2007-11-29,9.2741,9.4139,9.2404,9.3654,87319,0
2007-11-30,9.3162,9.4986,9.3162,9.3387,72988,0
2007-12-03,9.4463,9.4787,9.3941,9.4217,42690,0
2007-12-04,9.401,9.4787,9.381,9.4463,59406,0
2007-12-05,9.4787,9.626,9.4533,9.614,72988,0
2007-12-06,9.581,9.647,9.513,9.588,111646,0
2007-12-07,9.588,9.709,9.533,9.581,68358,0
2007-12-10,9.566,9.702,9.566,9.6,70596,0
2007-12-11,9.647,9.74,9.62,9.702,44487,0
2007-12-12,9.841,9.841,9.566,9.6,85378,0
2007-12-13,9.614,9.69,9.528,9.549,93591,0
2007-12-14,9.682,9.722,9.4533,9.4533,94933,0
2007-12-17,9.4463,9.556,9.4265,9.4787,47765,0
2007-12-18,9.4533,9.4717,9.3515,9.3515,85378,0
2007-12-19,9.4217,9.4986,9.3872,9.4139,60239,0
2007-12-20,9.4533,9.4658,9.2867,9.4139,122996,0
2007-12-21,9.3387,9.4857,9.3387,9.4139,104781,0
2007-12-24,9.4717,9.54,9.4334,9.507,33731,0
2007-12-26,9.4787,9.626,9.4217,9.4384,92841,0
2007-12-27,9.549,9.549,9.4059,9.4533,103121,0
2007-12-28,9.4384,9.647,9.4384,9.549,48362,0
2007-12-31,9.717,9.717,9.566,9.633,53670,0
2008-01-02,9.918,9.918,9.695,9.794,69700,0
2008-01-03,9.807,9.973,9.807,9.973,55261,0
2008-01-04,9.935,10.044,9.935,10.044,55878,0
2008-01-07,10.051,10.149,10.03,10.11,54572,0
2008-01-08,10.149,10.149,10.015,10.051,77171,0
2008-01-09,10.009,10.058,9.981,9.989,40638,0
2008-01-10,9.997,10.03,9.981,9.981,30151,0
2008-01-11,9.973,10.015,9.973,9.997,27501,0
2008-01-14,9.997,10.038,9.965,9.997,58807,0
2008-01-15,10.051,10.051,10.009,10.009,39219,0
2008-01-16,9.989,10.023,9.981,10.023,36496,0
2008-01-17,9.955,10.038,9.876,9.918,80462,0
2008-01-18,9.862,9.918,9.722,9.729,49556,0
2008-01-22,9.606,9.794,9.4384,9.787,78433,0
2008-01-23,9.812,9.883,9.573,9.856,41485,0
2008-01-24,9.869,9.961,9.828,9.949,65529,0
2008-01-25,9.949,9.981,9.834,9.883,41499,0
2008-01-28,9.848,9.883,9.807,9.82,39105,0
2008-01-29,9.794,9.876,9.794,9.876,45386,0
2008-01-30,9.848,9.876,9.82,9.848,10152,0
2008-01-31,9.898,9.898,9.761,9.776,77619,0
2008-02-01,9.848,9.848,9.754,9.776,37168,0
2008-02-04,9.761,9.834,9.761,9.807,61054,0
2008-02-05,9.74,9.807,9.735,9.781,41499,0
2008-02-06,9.781,9.834,9.761,9.776,34781,0
2008-02-07,9.769,9.828,9.761,9.787,38956,0
2008-02-08,9.754,9.828,9.74,9.748,36720,0
2008-02-11,9.776,9.787,9.722,9.787,30563,0
2008-02-12,9.74,9.834,9.735,9.787,41390,0
2008-02-13,9.807,9.856,9.633,9.633,81946,0
2008-02-14,9.566,9.566,9.2404,9.2589,144338,0
2008-02-15,9.2481,9.2481,8.9356,9.1704,280501,0
2008-02-19,9.2346,9.556,9.2346,9.4926,179342,0
2008-02-20,9.4334,9.549,9.3162,9.3584,85198,0
2008-02-21,9.4334,9.4334,9.2663,9.2808,54576,0
2008-02-22,9.1846,9.2481,9.0975,9.1483,99407,0
2008-02-25,9.1483,9.3515,9.1483,9.3122,99142,0
2008-02-26,9.3941,9.3941,9.2985,9.3162,60150,0
2008-02-27,9.3239,9.3872,9.2346,9.2346,39995,0
2008-02-28,9.2127,9.2404,9.0599,9.1915,150533,0
2008-02-29,9.1704,9.1704,8.89,8.9097,87298,0
2008-03-03,8.9773,9.381,8.97,9.0524,170758,0
2008-03-04,9.0599,9.177,9.0599,9.1052,78157,0
2008-03-05,9.1636,9.3239,9.1636,9.1915,65820,0
2008-03-06,9.22,9.3317,9.1186,9.1186,52992,0
2008-03-07,8.89,9.2058,8.89,9.1245,87699,0
2008-03-10,9.1245,9.1915,9.0248,9.113,90301,0
2008-03-11,9.093,9.1415,9.093,9.113,51548,0
2008-03-12,9.0114,9.0798,8.929,8.97,89553,0
2008-03-13,8.8518,8.9773,8.8249,8.929,79132,0
2008-03-14,8.8773,8.9097,8.8176,8.8382,27911,0
2008-03-17,8.9097,8.9097,8.5098,8.6439,180901,0
2008-03-18,8.6224,8.742,8.6224,8.6632,43735,0
2008-03-19,8.6509,8.713,8.6509,8.6572,36083,0
2008-03-20,8.6224,8.679,8.6019,8.6019,45825,0
2008-03-24,8.555,8.713,8.555,8.6954,38956,0
2008-03-25,8.6572,8.7841,8.6572,8.7623,67776,0
2008-03-26,8.7697,8.8773,8.7697,8.8708,30742,0
2008-03-27,8.8446,8.8838,8.8446,8.8708,85824,0
2008-03-28,8.8518,8.8977,8.8518,8.8643,67024,0
2008-03-31,8.8773,8.9023,8.8249,8.8708,63136,0
2008-04-01,8.922,8.9572,8.922,8.9572,31642,0
2008-04-02,8.929,8.9982,8.922,8.97,57167,0
2008-04-03,8.9629,9.0524,8.9629,9.0524,37766,0
2008-04-04,9.0467,9.0798,8.9773,9.0114,79849,0
2008-04-07,9.0039,9.0389,8.9898,9.0039,39703,0
2008-04-08,8.9773,9.0667,8.9773,9.0599,58215,0
2008-04-09,9.0248,9.1052,9.0248,9.1052,28603,0
2008-04-10,9.1052,9.156,9.1052,9.156,28358,0
2008-04-11,9.0857,9.2,9.0857,9.1415,46001,0
2008-04-14,9.1483,9.1483,9.0725,9.093,42672,0
2008-04-15,9.0667,9.0798,9.0322,9.0725,35874,0
2008-04-16,9.0389,9.093,9.0248,9.093,46573,0
2008-04-17,9.0798,9.1483,9.0467,9.1415,47313,0
2008-04-18,9.156,9.177,9.1245,9.1483,22091,0
2008-04-21,9.1483,9.2,9.1357,9.1846,25421,0
2008-04-22,9.177,9.2346,9.156,9.2346,18655,0
2008-04-23,9.2058,9.2346,9.177,9.2058,32727,0
2008-04-24,9.1846,9.2346,9.131,9.1357,43356,0
2008-04-25,9.1186,9.1704,9.1186,9.1636,8233,0
2008-04-28,9.1186,9.2,9.1186,9.1704,35380,0
2008-04-29,9.1636,9.2985,9.1483,9.2867,43484,0
2008-04-30,9.2985,9.381,9.2346,9.381,44173,0
2008-05-01,9.4787,9.4787,9.3941,9.4384,29398,0
2008-05-02,9.3239,9.559,9.3239,9.4787,37146,0
2008-05-05,9.566,9.6,9.4139,9.4717,68285,0
2008-05-06,9.4717,9.64,9.4592,9.581,57106,0
2008-05-07,9.581,9.581,9.4592,9.507,64621,0
2008-05-08,9.4787,9.573,9.4334,9.4658,69107,0
2008-05-09,9.4658,9.4787,9.3515,9.4139,81583,0
2008-05-12,9.4265,9.4717,9.381,9.4139,32712,0
2008-05-13,9.381,9.401,9.3455,9.3941,31646,0
2008-05-14,9.4139,9.4533,9.3122,9.3387,37341,0
2008-05-15,9.3455,9.4217,9.3317,9.3455,30866,0
2008-05-16,9.3872,9.4717,9.3872,9.4265,29579,0
2008-05-19,9.401,9.4658,9.3872,9.4265,43203,0
2008-05-20,9.3941,9.54,9.3941,9.4658,47976,0
2008-05-21,9.4787,9.588,9.4787,9.573,21072,0
2008-05-22,9.513,9.581,9.507,9.566,39442,0
2008-05-23,9.507,9.6,9.507,9.54,55085,0
2008-05-27,9.549,9.588,9.507,9.559,32640,0
2008-05-28,9.626,9.633,9.513,9.549,48964,0
2008-05-29,9.513,9.566,9.4926,9.521,38134,0
2008-05-30,9.549,9.556,9.4926,9.54,29740,0
2008-06-02,9.573,9.573,9.4986,9.573,29903,0
2008-06-03,9.533,9.64,9.533,9.626,37154,0
2008-06-04,9.581,9.594,9.4658,9.4658,42333,0
2008-06-05,9.4857,9.54,9.4717,9.4926,28400,0
2008-06-06,9.4717,9.533,9.3455,9.3584,57889,0
2008-06-09,9.3455,9.4533,9.3455,9.3872,34599,0
2008-06-10,9.4139,9.4265,9.3317,9.3741,42942,0
2008-06-11,9.381,9.4533,9.3317,9.3317,27774,0
2008-06-12,9.253,9.2663,9.2,9.2,66336,0
2008-06-13,9.177,9.2346,9.1357,9.2058,59399,0
2008-06-16,9.1415,9.2663,9.1415,9.2481,38261,0
2008-06-17,9.2663,9.2663,9.1357,9.156,59824,0
2008-06-18,9.2404,9.2404,9.1052,9.113,36182,0
2008-06-19,9.131,9.2058,9.0857,9.1704,46805,0
2008-06-20,9.1704,9.177,9.018,9.0248,77977,0
2008-06-23,9.0798,9.0857,8.7093,8.7284,67723,0
2008-06-24,8.7348,8.8382,8.5819,8.5819,67049,0
2008-06-25,8.6089,8.742,8.5414,8.713,55448,0
2008-06-26,8.6509,8.776,8.6509,8.6632,80759,0
2008-06-27,8.6224,8.7348,8.6224,8.6879,56141,0
2008-06-30,8.713,8.7548,8.6826,8.703,33088,0
2008-07-01,8.7093,8.8643,8.6706,8.7548,88921,0
2008-07-02,8.7841,8.7841,8.6632,8.7548,62368,0
2008-07-03,8.776,8.8249,8.7548,8.8176,20744,0
2008-07-07,8.776,8.9572,8.7623,8.9164,73162,0
2008-07-08,8.9164,9.0322,8.9164,9.0248,43711,0
2008-07-09,9.0039,9.0389,8.8773,8.9097,51477,0
2008-07-10,8.9572,8.9629,8.8382,8.929,36658,0
2008-07-11,8.8099,9.0524,8.8099,9.0524,59121,0
2008-07-14,9.0798,9.113,8.8643,8.9423,42023,0
2008-07-15,8.8176,8.9773,8.713,8.9356,54859,0
2008-07-16,8.9356,8.9356,8.7907,8.8382,51878,0
2008-07-17,8.8176,8.8382,8.7213,8.7548,49290,0
2008-07-18,8.7697,8.8099,8.679,8.776,48314,0
2008-07-21,8.7093,8.8588,8.6954,8.8588,31511,0
2008-07-22,8.8643,8.922,8.8176,8.9164,22156,0
2008-07-23,8.9164,8.9356,8.8382,8.89,27980,0
2008-07-24,8.89,8.929,8.7548,8.7548,36197,0
2008-07-25,8.776,8.7971,8.7494,8.7494,14195,0
2008-07-28,8.7348,8.7971,8.7348,8.742,7383,0
2008-07-29,8.742,8.7841,8.703,8.742,33632,0
2008-07-30,8.742,8.7494,8.6954,8.703,26918,0
2008-07-31,8.713,8.7548,8.679,8.7548,38997,0
2008-08-01,8.776,8.8099,8.7623,8.7971,19440,0
2008-08-04,8.776,8.8446,8.776,8.8446,15066,0
2008-08-05,8.8446,8.9097,8.8024,8.89,30642,0
2008-08-06,8.8588,8.9023,8.8249,8.8314,20518,0
2008-08-07,8.8099,8.8382,8.7348,8.8314,31176,0
2008-08-08,8.8773,8.9423,8.8588,8.9356,28791,0
2008-08-11,8.8977,8.9423,8.8773,8.9097,41952,0
2008-08-12,8.8588,8.9773,8.8588,8.8643,52168,0
2008-08-13,8.8099,8.8446,8.7284,8.7284,35238,0
2008-08-14,8.7284,8.7494,8.6706,8.6706,60876,0
2008-08-15,8.6291,8.7697,8.6291,8.7548,54422,0
2008-08-18,8.7494,8.7971,8.6954,8.7348,51814,0
2008-08-19,8.6879,8.776,8.6879,8.6954,38579,0
2008-08-20,8.6879,8.7348,8.6509,8.7093,27380,0
2008-08-21,8.7213,8.7494,8.6509,8.7284,52714,0
2008-08-22,8.7284,8.7284,8.679,8.7093,25057,0
2008-08-25,8.7093,8.8446,8.7093,8.713,46999,0
2008-08-26,8.713,8.776,8.713,8.742,88938,0
2008-08-27,8.7623,8.8977,8.7623,8.8249,104288,0
2008-08-28,8.8176,8.922,8.8099,8.9097,46158,0
2008-08-29,8.9356,8.97,8.8249,8.8382,56866,0
2008-09-02,8.8773,8.8773,8.7348,8.7494,54929,0
2008-09-03,8.776,8.8446,8.7348,8.8382,35802,0
2008-09-04,8.8643,8.9097,8.7971,8.8099,39831,0
2008-09-05,8.8099,8.8518,8.7548,8.8249,41041,0
2008-09-08,8.8314,8.8588,8.776,8.8176,42404,0
2008-09-09,8.8099,8.9356,8.776,8.8382,70751,0
2008-09-10,8.7623,8.9423,8.7623,8.9423,51190,0
2008-09-11,8.9423,8.9572,8.8446,8.9356,78133,0
2008-09-12,8.9097,8.9497,8.8977,8.9164,134228,0
2008-09-15,8.8773,8.8838,8.8099,8.8773,34455,0
2008-09-16,8.8176,8.89,8.6632,8.6632,75206,0
2008-09-17,8.555,8.6224,8.4903,8.5277,60968,0
2008-09-18,8.5098,8.5098,7.7044,8.0066,149930,0
2008-09-19,8.2074,8.6291,8.175,8.6291,74029,0
2008-09-22,8.5611,8.5883,8.3084,8.3084,37247,0
2008-09-23,8.2656,8.2656,7.8517,7.8724,40862,0
2008-09-24,7.805,8.0861,7.7044,7.9934,102502,0
2008-09-25,7.9064,8.0529,7.8382,8.0066,22631,0
2008-09-26,7.7586,7.8724,7.7044,7.8252,72757,0
2008-09-29,7.8252,7.8318,6.9542,7.1349,102098,0
2008-09-30,7.3693,7.5034,7.3363,7.4702,59076,0
2008-10-01,7.5239,7.805,7.4767,7.718,43674,0
2008-10-02,7.6781,7.6781,7.5704,7.6641,55589,0
2008-10-03,7.6376,7.8186,7.5972,7.631,53074,0
2008-10-06,7.6041,7.6041,6.2711,6.5592,270054,0
2008-10-07,6.7666,6.9341,6.5659,6.5796,180050,0
2008-10-08,6.5321,6.5321,6.0564,6.2976,161793,0
2008-10-09,6.2976,6.4248,6.1436,6.1971,101209,0
2008-10-10,5.5743,5.7347,5.2328,5.326,197119,0
2008-10-13,5.6948,6.7731,5.6948,6.2441,116769,0
2008-10-14,6.4987,7.2291,6.2976,6.9207,120741,0
2008-10-15,7.0347,7.0347,6.3177,6.3844,52889,0
2008-10-16,6.311,6.5722,6.2369,6.3641,99745,0
2008-10-17,6.264,6.6056,6.2308,6.6056,67060,0
2008-10-20,6.6664,6.9406,6.6458,6.9406,91369,0
2008-10-21,6.9406,7.4971,6.8668,7.2488,73581,0
2008-10-22,7.2089,7.3294,7.0347,7.2422,50638,0
2008-10-23,7.2891,7.7044,7.2625,7.6781,83820,0
2008-10-24,7.5239,7.6641,7.4096,7.4836,41495,0
2008-10-27,7.4233,7.7315,7.3897,7.6781,26630,0
2008-10-28,7.698,7.7044,7.5371,7.6581,24528,0
2008-10-29,7.698,7.7514,7.6174,7.6241,49538,0
2008-10-30,7.6041,8.0404,7.5438,8.0404,83024,0
2008-10-31,7.8724,8.0066,7.7315,7.9722,61705,0
2008-11-03,7.8724,7.8724,7.6911,7.6911,38707,0
2008-11-04,7.6241,7.8454,7.5573,7.6712,50129,0
2008-11-05,7.5239,7.7383,7.443,7.7383,57379,0
2008-11-06,7.6911,7.8588,7.5239,7.7044,30169,0
2008-11-07,7.7112,7.7781,7.6041,7.611,48689,0
2008-11-10,7.6041,7.8318,7.5371,7.5438,75769,0
2008-11-11,7.5371,7.5371,7.4032,7.4501,20366,0
2008-11-12,7.383,7.383,6.9007,6.9341,73805,0
2008-11-13,6.9341,7.0146,6.7804,6.9207,66556,0
2008-11-14,6.9474,7.1217,6.8668,6.8668,78555,0
2008-11-17,7.1017,7.1017,6.8668,6.9074,87727,0
2008-11-18,6.8668,6.9341,6.6329,6.6927,79705,0
2008-11-19,6.9007,6.9007,6.6664,6.7197,93532,0
2008-11-20,6.5385,6.6794,6.5321,6.5321,71674,0
2008-11-21,6.6396,6.6664,6.2976,6.4851,127534,0
2008-11-24,6.3844,6.5592,6.3244,6.5592,146759,0
2008-11-25,6.6995,6.6995,6.4652,6.5722,70784,0
2008-11-26,6.6259,6.6995,6.5255,6.6864,55056,0
2008-11-28,6.6995,6.6995,6.6127,6.6995,20550,0
2008-12-01,6.6995,6.7864,6.5659,6.6329,44929,0
2008-12-02,6.7804,6.7804,6.4316,6.4851,53969,0
2008-12-03,6.4987,6.5124,6.311,6.4386,72509,0
2008-12-04,6.4851,6.5124,6.0968,6.157,98527,0
2008-12-05,6.3582,6.3582,6.0362,6.2308,45241,0
2008-12-08,6.1636,6.2171,5.9491,6.1706,168223,0
2008-12-09,5.9155,6.3514,5.8354,5.9762,127870,0
2008-12-10,6.157,6.2241,5.8354,6.0968,93408,0
2008-12-11,5.9963,6.1302,5.6277,5.6948,97752,0
2008-12-12,5.5871,5.7145,5.4332,5.641,338607,0
2008-12-15,5.6011,5.9355,5.5273,5.6746,320387,0
2008-12-16,5.7281,5.7347,5.5273,5.6613,144740,0
2008-12-17,5.6613,6.2976,5.6613,6.1636,705987,0
2008-12-18,6.1971,6.8809,6.0362,6.3641,305321,0
2008-12-19,6.3043,6.9007,6.3043,6.7864,309403,0
2008-12-22,6.7197,6.8268,6.5929,6.6794,354539,0
2008-12-23,6.6259,6.6864,6.4987,6.5255,175647,0
2008-12-24,6.6194,6.9474,6.5321,6.6664,445518,0
2008-12-26,6.6056,7.3363,6.5853,7.3095,340605,0
2008-12-29,7.1682,7.2826,6.8005,6.8941,118432,0
2008-12-30,7.068,7.2959,6.8809,7.2959,187554,0
2008-12-31,7.3425,7.5704,7.0347,7.0948,133986,0
2009-01-02,7.0414,7.3025,7.0414,7.3025,53884,0
2009-01-05,7.2222,7.718,7.2222,7.718,101417,0
2009-01-06,7.893,7.8995,7.7514,7.7982,84332,0
2009-01-07,7.7449,7.8382,7.6376,7.7713,42951,0
2009-01-08,7.9064,7.9653,7.6781,7.6781,74289,0
2009-01-09,7.7112,7.8588,7.6781,7.8112,98912,0
2009-01-12,7.8186,8.1937,7.7713,8.1617,152051,0
2009-01-13,8.1398,8.5476,8.1045,8.1398,103583,0
2009-01-14,7.9997,8.0404,7.698,7.9196,124501,0
2009-01-15,7.8454,7.8454,7.6844,7.7586,81773,0
2009-01-16,7.7844,8.2016,7.7844,7.8852,68235,0
2009-01-20,7.8654,7.9722,7.805,7.8724,64495,0
2009-01-21,7.8382,7.9271,7.805,7.8588,85296,0
2009-01-22,7.8852,7.8852,7.7713,7.8252,55935,0
2009-01-23,7.8852,8.046,7.8112,7.8517,51559,0
2009-01-26,7.8517,7.9517,7.8318,7.9318,45581,0
2009-01-27,7.9318,7.9517,7.8318,7.8382,60963,0
2009-01-28,7.9318,8.0335,7.8654,7.8852,81767,0
2009-01-29,7.9452,8.0124,7.9127,7.9517,40795,0
2009-01-30,7.9722,7.9722,7.9196,7.9585,37386,0
2009-02-02,8.0404,8.1045,7.9318,7.9722,55070,0
2009-02-03,7.9856,8.2872,7.9856,8.1803,82446,0
2009-02-04,8.1803,8.1803,8.0861,8.1045,61490,0
2009-02-05,8.2074,8.2074,8.0746,8.1045,60642,0
2009-02-06,8.2332,8.3286,8.0989,8.1327,69034,0
2009-02-09,8.1681,8.1681,8.0404,8.1045,64020,0
2009-02-10,8.1045,8.1185,8.019,8.1116,49369,0
2009-02-11,8.0269,8.1865,8.0269,8.1398,82744,0
2009-02-12,8.1466,8.2656,8.1466,8.2656,60962,0
2009-02-13,8.3661,8.4332,8.2732,8.3873,66436,0
2009-02-17,8.253,8.3154,8.0269,8.0269,68277,0
2009-02-18,8.1865,8.2074,7.8318,8.0124,77210,0
2009-02-19,8.175,8.1937,7.8252,7.8654,84096,0
2009-02-20,7.8784,7.8852,7.5302,7.7586,122079,0
2009-02-23,7.7044,7.8318,7.4971,7.5034,50379,0
2009-02-24,7.611,7.6441,7.3629,7.6441,136973,0
2009-02-25,7.5773,7.6712,7.5504,7.5972,74005,0
2009-02-26,7.5773,7.7586,7.5773,7.6376,89252,0
2009-02-27,7.6581,7.8252,7.5773,7.7044,97644,0
2009-03-02,7.8382,8.0269,7.6641,7.6641,207157,0
2009-03-03,7.7044,7.7112,7.3294,7.4366,91414,0
2009-03-04,7.5239,7.718,7.4836,7.6844,138459,0
2009-03-05,7.6911,7.7044,7.631,7.7044,53824,0
2009-03-06,7.7713,7.7713,7.5642,7.6911,50672,0
2009-03-09,7.6712,7.7383,7.4702,7.4836,1769939,0
2009-03-10,7.5642,7.7044,7.4366,7.7044,1293203,0
2009-03-11,7.7044,7.7919,7.5102,7.7044,885656,0
2009-03-12,7.6712,7.6911,7.5371,7.6441,359371,0
2009-03-13,7.7044,7.7044,7.6174,7.698,36431,0
2009-03-16,7.7044,7.7315,7.6641,7.7315,32981,0
2009-03-17,7.6581,7.6581,7.5438,7.5642,44173,0
2009-03-18,7.4567,7.7044,7.443,7.6376,58672,0
2009-03-19,7.698,7.7315,7.5704,7.5773,65403,0
2009-03-20,7.7044,7.7044,7.5371,7.5371,62044,0
2009-03-23,7.6241,7.6376,7.5302,7.5302,50619,0
2009-03-24,7.5773,7.7713,7.5573,7.7244,86456,0
2009-03-25,7.7315,7.7982,7.698,7.7781,52552,0
2009-03-26,7.7982,7.9517,7.7449,7.9517,36501,0
2009-03-27,7.9517,7.9856,7.8995,7.9452,57255,0
2009-03-30,7.8588,7.8852,7.6781,7.7044,68320,0
2009-03-31,7.6911,7.7514,7.5972,7.7244,25244,0
2009-04-01,7.8186,7.9653,7.7449,7.8588,64800,0
2009-04-02,7.9934,8.0335,7.9585,8.0269,62370,0
2009-04-03,8.0269,8.0933,7.9997,8.0861,34526,0
2009-04-06,7.9127,8.0269,7.9127,7.9722,42553,0
2009-04-07,7.9722,8.1681,7.9722,8.0607,33265,0
2009-04-08,8.0269,8.2074,8.0269,8.1398,52476,0
2009-04-09,8.2016,8.2016,8.0066,8.0861,38329,0
2009-04-13,7.9856,8.0066,7.893,7.9856,27656,0
2009-04-14,7.8784,8.0124,7.8724,7.9517,55418,0
2009-04-15,8.0607,8.2402,7.9856,8.0746,82240,0
2009-04-16,8.2016,8.2943,8.1045,8.2074,34769,0
2009-04-17,8.1466,8.2074,8.1466,8.1466,44181,0
2009-04-20,8.1045,8.2016,8.1045,8.2016,41353,0
2009-04-21,8.1937,8.2281,8.1865,8.2074,26185,0
2009-04-22,8.2142,8.2402,8.1937,8.2402,65135,0
2009-04-23,8.2402,8.6089,8.2402,8.6089,169505,0
2009-04-24,8.6361,8.6439,8.4484,8.5414,80120,0
2009-04-27,8.4903,8.6361,8.3742,8.47,75946,0
2009-04-28,8.4484,8.6291,8.4484,8.5151,43370,0
2009-04-29,8.6019,8.6019,8.4411,8.5344,69283,0
2009-04-30,8.5681,8.6439,8.5277,8.6439,110893,0
2009-05-01,8.6509,8.6826,8.5151,8.5414,50507,0
2009-05-04,8.6019,8.6361,8.4014,8.4086,111564,0
2009-05-05,8.3801,8.4552,8.253,8.4552,82619,0
2009-05-06,8.5098,8.555,8.3944,8.5098,90349,0
2009-05-07,8.679,8.7348,8.5414,8.5883,70238,0
2009-05-08,8.713,8.8446,8.6572,8.6826,102267,0
2009-05-11,8.7348,8.7494,8.6572,8.7093,44196,0
2009-05-12,8.6879,8.8314,8.6572,8.713,37117,0
2009-05-13,8.6954,8.7623,8.575,8.6361,49679,0
2009-05-14,8.5681,8.6291,8.3801,8.5215,56804,0
2009-05-15,8.6361,8.7093,8.4552,8.4552,88094,0
2009-05-18,8.5414,8.6291,8.4757,8.4903,67494,0
2009-05-19,8.555,8.6089,8.4829,8.4903,67411,0
2009-05-20,8.6161,8.703,8.5611,8.703,56731,0
2009-05-21,8.7284,8.8518,8.6632,8.703,64659,0
2009-05-22,8.7548,8.8446,8.7548,8.8446,38387,0
2009-05-26,8.776,8.8518,8.7213,8.8024,53678,0
2009-05-27,8.8314,8.8518,8.7213,8.7548,54612,0
2009-05-28,8.7548,8.7697,8.6632,8.7348,60043,0
2009-05-29,8.7971,8.7971,8.679,8.7284,41849,0
2009-06-01,8.8518,8.8518,8.6632,8.7284,88251,0
2009-06-02,8.742,8.89,8.7284,8.8314,79884,0
2009-06-03,8.8024,8.9497,8.776,8.7971,42684,0
2009-06-04,8.8176,8.8446,8.776,8.8446,43428,0
2009-06-05,8.8099,8.89,8.776,8.8773,40734,0
2009-06-08,8.8176,8.9356,8.7841,8.8382,37048,0
2009-06-09,8.8643,9.1052,8.7494,8.7697,134754,0
2009-06-10,8.7348,8.7623,8.5344,8.6161,113069,0
2009-06-11,8.6089,8.6361,8.5098,8.5151,36448,0
2009-06-12,8.5098,8.5098,8.0933,8.2142,104496,0
2009-06-15,8.1536,8.2074,8.0675,8.0861,53023,0
2009-06-16,8.0861,8.253,8.0746,8.2332,37238,0
2009-06-17,8.2732,8.3479,8.2142,8.2943,58949,0
2009-06-18,8.3801,8.4332,8.3416,8.4332,43174,0
2009-06-19,8.4332,8.6224,8.4332,8.5819,63376,0
2009-06-22,8.6879,8.703,8.1803,8.1937,80858,0
2009-06-23,8.2656,8.2732,8.175,8.2732,37321,0
2009-06-24,8.2332,8.3801,8.2332,8.3479,46552,0
2009-06-25,8.3944,8.5151,8.3479,8.4411,29478,0
2009-06-26,8.4086,8.4903,8.3873,8.4279,56053,0
2009-06-29,8.4829,8.4903,8.3742,8.4279,48526,0
2009-06-30,8.4279,8.555,8.4147,8.47,49918,0
2009-07-01,8.6361,8.6361,8.2732,8.3356,133869,0
2009-07-02,8.3225,8.3873,8.2074,8.3742,63926,0
2009-07-06,8.4014,8.575,8.361,8.5098,28329,0
2009-07-07,8.5215,8.6954,8.4973,8.6439,38718,0
2009-07-08,8.575,8.7093,8.575,8.7093,33013,0
2009-07-09,8.7093,8.8708,8.6826,8.8708,54198,0
2009-07-10,8.7093,8.8773,8.7093,8.7697,37033,0
2009-07-13,8.7213,8.9023,8.6089,8.6089,68734,0
2009-07-14,8.6019,8.776,8.6019,8.7697,46963,0
2009-07-15,8.7697,8.7971,8.6439,8.6439,87760,0
2009-07-16,8.6954,8.6954,8.4332,8.5476,123955,0
2009-07-17,8.5883,8.5883,8.4332,8.5036,58900,0
2009-07-20,8.4829,8.5277,8.4332,8.5036,37297,0
2009-07-21,8.5949,8.6439,8.555,8.6439,20521,0
2009-07-22,8.5949,8.7093,8.5949,8.7093,51645,0
2009-07-23,8.7697,8.8176,8.7494,8.7841,40995,0
2009-07-24,8.8024,8.8518,8.7697,8.8518,22367,0
2009-07-27,8.8708,8.8708,8.7907,8.8708,64403,0
2009-07-28,8.8773,8.8773,8.742,8.7623,67252,0
2009-07-29,8.8099,8.8518,8.7494,8.8518,60675,0
2009-07-30,8.8176,8.8518,8.8024,8.8518,55331,0
2009-07-31,8.8977,9.0114,8.8838,9.0114,52470,0
2009-08-03,9.0467,9.0975,8.8838,8.9572,67679,0
2009-08-04,8.9423,9.113,8.8249,8.8838,50068,0
2009-08-05,8.8977,9.0857,8.8838,8.97,42567,0
2009-08-06,8.9572,8.97,8.8518,8.9097,29943,0
2009-08-07,8.9497,8.9497,8.8446,8.9097,46655,0
2009-08-10,8.97,9.113,8.8446,9.018,124480,0
2009-08-11,9.0667,9.156,9.0248,9.1052,40555,0
2009-08-12,9.1052,9.1052,8.9629,8.97,60912,0
2009-08-13,8.929,9.0857,8.929,8.9831,78241,0
2009-08-14,8.8977,9.0725,8.8977,9.0467,55564,0
2009-08-17,8.9023,9.0975,8.9023,9.018,71327,0
2009-08-18,9.0975,9.2589,9.0467,9.253,74863,0
2009-08-19,9.2589,9.2741,9.0667,9.0725,57944,0
2009-08-20,9.1052,9.1186,9.018,9.0322,51180,0
2009-08-21,9.0667,9.113,9.0599,9.113,36950,0
2009-08-24,9.2404,9.2481,9.1483,9.2278,39614,0
2009-08-25,9.253,9.2589,9.1415,9.1704,81174,0
2009-08-26,9.2278,9.3122,9.1915,9.3122,78754,0
2009-08-27,9.2927,9.381,9.22,9.22,79278,0
2009-08-28,9.3741,9.3741,9.2278,9.2404,82831,0
2009-08-31,9.2,9.22,9.0599,9.1704,95539,0
2009-09-01,9.177,9.3162,9.1483,9.3162,67167,0
2009-09-02,9.3122,9.3455,9.2589,9.3072,69279,0
2009-09-03,9.3072,9.4384,9.3072,9.3072,30967,0
2009-09-04,9.4059,9.4139,9.2808,9.3515,41946,0
2009-09-08,9.4658,9.4658,9.3317,9.3654,77594,0
2009-09-09,9.3455,9.4857,9.3455,9.3872,55360,0
2009-09-10,9.381,9.3941,9.3122,9.3654,80219,0
2009-09-11,9.3239,9.3654,9.3162,9.3455,23591,0
2009-09-14,9.3455,9.3515,9.2127,9.2346,83245,0
2009-09-15,9.2589,9.2808,9.2346,9.2404,69896,0
2009-09-16,9.2741,9.2985,9.22,9.2589,52771,0
2009-09-17,9.2741,9.3387,9.2404,9.3162,78551,0
2009-09-18,9.3741,9.3741,9.2589,9.2867,69318,0
2009-09-21,9.3072,9.3072,9.2481,9.2808,53455,0
2009-09-22,9.2808,9.2867,9.2404,9.253,77872,0
2009-09-23,9.2927,9.3122,9.2589,9.3072,54387,0
2009-09-24,9.3455,9.4658,9.3239,9.4384,85093,0
2009-09-25,9.4717,9.4717,9.3455,9.3515,51823,0
2009-09-28,9.4787,9.4787,9.3455,9.3584,56077,0
2009-09-29,9.3941,9.401,9.3455,9.3584,43583,0
2009-09-30,9.3941,9.3941,9.3122,9.381,77700,0
2009-10-01,9.381,9.4717,9.381,9.4592,48422,0
2009-10-02,9.507,9.626,9.4592,9.626,73550,0
2009-10-05,9.647,9.647,9.581,9.581,93103,0
2009-10-06,9.594,9.673,9.594,9.626,91430,0
2009-10-07,9.633,9.661,9.614,9.614,90810,0
2009-10-08,9.633,9.709,9.626,9.69,48764,0
2009-10-09,9.654,9.702,9.4463,9.4533,129663,0
2009-10-12,9.3584,9.4533,9.2127,9.2808,84277,0
2009-10-13,9.1915,9.3317,9.1915,9.3317,57841,0
2009-10-14,9.3072,9.3072,8.8382,8.9097,130307,0
2009-10-15,8.7841,8.8382,8.5151,8.703,164172,0
2009-10-16,8.7093,8.8588,8.7093,8.8446,48429,0
2009-10-19,8.8314,8.922,8.8314,8.89,61661,0
2009-10-20,8.97,9.093,8.9097,9.093,59245,0
2009-10-21,9.0667,9.1357,9.0667,9.0975,52491,0
2009-10-22,9.1245,9.156,9.0524,9.0524,65464,0
2009-10-23,9.1052,9.1052,9.018,9.0322,38596,0
2009-10-26,9.0322,9.1052,8.9629,9.1052,50759,0
2009-10-27,9.1052,9.1052,8.9898,9.0798,34880,0
2009-10-28,9.1052,9.1052,8.9831,9.0467,76386,0
2009-10-29,9.093,9.093,9.0248,9.0798,33737,0
2009-10-30,9.093,9.113,8.9773,9.018,47215,0
2009-11-02,9.0798,9.131,9.0524,9.1245,49296,0
2009-11-03,9.1245,9.1245,9.0798,9.113,16552,0
2009-11-04,9.1186,9.1636,9.0975,9.156,20780,0
2009-11-05,9.1704,9.2278,9.1704,9.2058,19543,0
2009-11-06,9.1846,9.2481,9.1636,9.2481,26178,0
2009-11-09,9.2,9.2481,9.1245,9.1245,34263,0
2009-11-10,9.1052,9.156,9.0667,9.1415,59448,0
2009-11-11,9.1052,9.1052,9.0667,9.0667,37561,0
2009-11-12,9.0667,9.1052,9.0114,9.018,41858,0
2009-11-13,8.9982,9.0248,8.9023,8.922,33274,0
2009-11-16,8.922,8.929,8.8249,8.8382,59147,0
2009-11-17,8.8024,8.9572,8.8024,8.9356,54993,0
2009-11-18,8.9356,8.9773,8.9023,8.929,36147,0
2009-11-19,8.9164,8.9356,8.9023,8.9356,51075,0
2009-11-20,9.018,9.018,8.9497,8.9831,27322,0
2009-11-23,8.9773,8.9773,8.9497,8.9773,27951,0
2009-11-24,8.9629,9.0114,8.8977,8.9097,87756,0
2009-11-25,8.9023,8.9572,8.8643,8.8773,52010,0
2009-11-27,8.7971,8.8838,8.7213,8.8838,29219,0
2009-11-30,8.9572,8.9572,8.8382,8.8773,60974,0
2009-12-01,8.9982,8.9982,8.8588,8.9356,45483,0
2009-12-02,8.8838,9.0725,8.8838,9.0322,76963,0
2009-12-03,9.0857,9.0975,9.0114,9.0322,43504,0
2009-12-04,9.0467,9.0798,8.9356,8.9423,50848,0
2009-12-07,8.929,8.929,8.8518,8.9023,84868,0
2009-12-08,8.9097,8.9423,8.776,8.8314,95602,0
2009-12-09,8.8588,8.8773,8.8314,8.8708,56844,0
2009-12-10,8.8838,8.97,8.8773,8.9097,65835,0
2009-12-11,8.9023,8.9097,8.8708,8.8838,23713,0
2009-12-14,8.8838,9.0389,8.8838,9.0389,55534,0
2009-12-15,9.0857,9.0857,8.9831,8.9831,43965,0
2009-12-16,9.018,9.1245,8.9629,9.093,63993,0
2009-12-17,8.9982,9.0389,8.929,8.9356,82346,0
2009-12-18,8.9356,8.9497,8.8708,8.89,51397,0
2009-12-21,8.8977,8.9497,8.8838,8.8838,69380,0
2009-12-22,8.9356,8.9356,8.9023,8.9356,30590,0
2009-12-23,8.9023,9.0389,8.9023,9.0389,63428,0
2009-12-24,9.0322,9.093,9.0322,9.093,22909,0
2009-12-28,9.1052,9.177,9.0857,9.113,52975,0
2009-12-29,9.0798,9.1704,9.0667,9.113,50234,0
2009-12-30,9.0248,9.0798,9.0039,9.0039,29408,0
2009-12-31,9.0524,9.1415,8.9572,9.1186,47733,0
2010-01-04,9.0857,9.2,9.0857,9.1357,32970,0
2010-01-05,9.1483,9.2058,9.1245,9.177,36515,0
2010-01-06,9.1704,9.1915,9.1186,9.1415,41804,0
2010-01-07,9.131,9.1704,9.1245,9.1704,31179,0
2010-01-08,9.1483,9.2,9.131,9.1915,76072,0
2010-01-11,9.2058,9.2481,9.1846,9.1915,64322,0
2010-01-12,9.177,9.2404,9.1704,9.1704,47800,0
2010-01-13,9.177,9.1846,9.0975,9.1357,34603,0
2010-01-14,9.113,9.156,9.1052,9.1245,28428,0
2010-01-15,9.1052,9.1704,9.1052,9.156,42809,0
2010-01-19,9.113,9.1636,9.1052,9.113,70492,0
2010-01-20,9.156,9.177,9.113,9.1245,70561,0
2010-01-21,9.1483,9.156,9.113,9.1483,45201,0
2010-01-22,9.1483,9.177,9.1357,9.1357,28736,0
2010-01-25,9.1415,9.177,9.093,9.177,52955,0
2010-01-26,9.2346,9.2346,9.113,9.177,58010,0
2010-01-27,9.2058,9.2127,9.1483,9.177,39373,0
2010-01-28,9.1704,9.2127,9.156,9.1915,36258,0
2010-01-29,9.1846,9.2278,9.1704,9.2127,60286,0
2010-02-01,9.2985,9.3515,9.22,9.2346,74323,0
2010-02-02,9.2741,9.2741,9.2346,9.253,55522,0
2010-02-03,9.2741,9.2867,9.2346,9.2589,45049,0
2010-02-04,9.2663,9.2985,9.22,9.2867,38412,0
2010-02-05,9.2927,9.2927,9.1186,9.131,58612,0
2010-02-08,9.131,9.2278,9.131,9.177,61517,0
2010-02-09,9.1846,9.3072,9.1846,9.3072,45290,0
2010-02-10,9.2663,9.2867,9.2589,9.2741,25508,0
2010-02-11,9.2741,9.2867,9.1636,9.1704,40895,0
2010-02-12,9.1483,9.1915,8.97,9.0667,98215,0
2010-02-16,9.018,9.0599,8.9898,9.0039,65584,0
2010-02-17,9.0389,9.0467,9.0248,9.0467,16795,0
2010-02-18,9.0857,9.0857,9.0039,9.0467,61810,0
2010-02-19,9.0248,9.0798,9.0114,9.0524,65422,0
2010-02-22,9.018,9.0725,9.0114,9.018,77867,0
2010-02-23,9.018,9.0975,9.018,9.0975,30177,0
2010-02-24,9.0467,9.177,9.0467,9.1357,68439,0
2010-02-25,9.1186,9.2,9.0975,9.1186,64797,0
2010-02-26,9.113,9.177,9.0975,9.177,52522,0
2010-03-01,9.2404,9.2589,9.1636,9.2346,52102,0
2010-03-02,9.1846,9.2589,9.1636,9.2278,56348,0
2010-03-03,9.1636,9.2589,9.1636,9.253,83122,0
2010-03-04,9.2867,9.2867,9.2127,9.2127,61077,0
2010-03-05,9.1915,9.2741,9.1915,9.2481,79689,0
2010-03-08,9.2927,9.3239,9.2481,9.3239,55429,0
2010-03-09,9.3387,9.3741,9.2808,9.3741,59592,0
2010-03-10,9.3741,9.3872,9.3162,9.3872,93793,0
2010-03-11,9.3872,9.3872,9.2867,9.2927,63047,0
2010-03-12,9.3239,9.3317,9.2481,9.3162,62372,0
2010-03-15,9.3584,9.3584,9.2663,9.2927,30342,0
2010-03-16,9.3584,9.381,9.3239,9.3387,94538,0
2010-03-17,9.3584,9.381,9.3455,9.3455,51995,0
2010-03-18,9.3741,9.4265,9.3387,9.401,32281,0
2010-03-19,9.381,9.4265,9.2741,9.3162,59779,0
2010-03-22,9.381,9.4265,9.2481,9.2663,140178,0
2010-03-23,9.3317,9.401,9.2741,9.3515,59704,0
2010-03-24,9.3317,9.3741,9.2808,9.2867,60213,0
2010-03-25,9.3072,9.3741,9.2927,9.3515,64061,0
2010-03-26,9.3654,9.4059,9.3455,9.4059,41123,0
2010-03-29,9.4217,9.4717,9.3741,9.4463,65444,0
2010-03-30,9.4717,9.513,9.3741,9.3741,81249,0
2010-03-31,9.4217,9.573,9.3455,9.533,97608,0
2010-04-01,9.647,9.661,9.4265,9.4384,72000,0
2010-04-05,9.4926,9.4926,9.3455,9.381,71904,0
2010-04-06,9.4059,9.4926,9.4059,9.4857,30803,0
2010-04-07,9.4986,9.573,9.4717,9.513,52276,0
2010-04-08,9.54,9.661,9.528,9.647,62743,0
2010-04-09,9.695,9.702,9.606,9.62,77529,0
2010-04-12,9.673,9.876,9.6,9.606,53837,0
2010-04-13,9.626,9.626,9.4926,9.4926,59626,0
2010-04-14,9.4592,9.4787,9.3515,9.3584,73360,0
2010-04-15,9.401,9.401,9.3317,9.3455,85564,0
2010-04-16,9.3455,9.3515,9.3387,9.3515,70795,0
2010-04-19,9.3455,9.3515,9.3239,9.3455,59401,0
2010-04-20,9.3455,9.381,9.3239,9.381,81122,0
2010-04-21,9.381,9.4463,9.3654,9.4059,60566,0
2010-04-22,9.4059,9.4592,9.381,9.4463,48930,0
2010-04-23,9.4797,9.738,9.3445,9.609,68813,0
2010-04-26,9.626,9.647,9.573,9.573,29874,0
2010-04-27,9.556,9.566,9.4717,9.4857,154878,0
2010-04-28,9.521,9.594,9.507,9.588,50016,0
2010-04-29,9.654,9.654,9.521,9.521,59276,0
2010-04-30,9.4926,9.549,9.4265,9.4857,72470,0
2010-05-03,9.54,9.594,9.513,9.513,79208,0
2010-05-04,9.513,9.6,9.513,9.581,62556,0
2010-05-05,9.549,9.633,9.549,9.633,40744,0
2010-05-06,9.64,9.647,9.513,9.521,31666,0
2010-05-07,9.556,9.6,9.507,9.581,39464,0
2010-05-10,9.614,9.754,9.614,9.661,51749,0
2010-05-11,9.695,9.754,9.673,9.722,56412,0
2010-05-12,9.666,9.748,9.64,9.748,57015,0
2010-05-13,9.748,9.769,9.709,9.748,42590,0
2010-05-14,9.74,9.748,9.654,9.673,101261,0
2010-05-17,9.682,9.69,9.614,9.633,61187,0
2010-05-18,9.633,9.647,9.588,9.633,70475,0
2010-05-19,9.666,9.748,9.559,9.661,76925,0
2010-05-20,9.673,9.702,9.513,9.588,48552,0
2010-05-21,9.614,9.673,9.559,9.614,70462,0
2010-05-24,9.654,9.682,9.4787,9.682,328390,0
2010-05-25,9.673,9.769,9.588,9.661,61370,0
2010-05-26,9.729,9.754,9.702,9.74,62805,0
2010-05-27,9.776,9.781,9.74,9.748,28916,0
2010-05-28,9.769,9.781,9.69,9.695,38495,0
2010-06-01,9.74,9.74,9.559,9.69,108859,0
2010-06-02,9.647,9.828,9.647,9.828,50544,0
2010-06-03,9.8,9.848,9.761,9.812,33137,0
2010-06-04,9.781,9.841,9.754,9.828,32489,0
2010-06-07,9.848,9.898,9.794,9.8,71947,0
2010-06-08,9.898,9.904,9.754,9.834,63720,0
2010-06-09,9.82,9.848,9.794,9.812,44221,0
2010-06-10,9.812,9.812,9.74,9.761,51880,0
2010-06-11,9.709,9.82,9.702,9.761,45614,0
2010-06-14,9.74,9.754,9.647,9.729,81103,0
2010-06-15,9.748,9.748,9.64,9.666,59865,0
2010-06-16,9.6,9.717,9.6,9.717,58161,0
2010-06-17,9.673,9.682,9.581,9.626,103308,0
2010-06-18,9.626,9.626,9.588,9.6,55406,0
2010-06-21,9.559,9.695,9.556,9.695,66614,0
2010-06-22,9.661,9.735,9.633,9.673,46015,0
2010-06-23,9.661,9.735,9.594,9.673,94203,0
2010-06-24,9.673,9.709,9.661,9.682,31407,0
2010-06-25,9.666,9.848,9.666,9.787,46862,0
2010-06-28,9.834,9.856,9.781,9.787,60399,0
2010-06-29,9.769,9.812,9.717,9.735,46903,0
2010-06-30,9.749,9.823,9.735,9.823,21487,0
2010-07-01,9.834,9.834,9.761,9.812,57750,0
2010-07-02,9.82,9.841,9.812,9.841,38388,0
2010-07-06,9.834,9.848,9.812,9.841,37775,0
2010-07-07,9.828,9.856,9.82,9.841,45453,0
2010-07-08,9.841,9.841,9.735,9.748,60691,0
2010-07-09,9.761,9.848,9.748,9.848,69047,0
2010-07-12,9.82,9.892,9.748,9.761,94645,0
2010-07-13,9.717,9.834,9.717,9.776,35986,0
2010-07-14,9.781,9.8,9.709,9.8,87054,0
2010-07-15,9.776,9.848,9.74,9.807,58947,0
2010-07-16,9.812,9.848,9.735,9.748,80901,0
2010-07-19,9.735,9.834,9.735,9.8,66057,0
2010-07-20,9.769,9.834,9.761,9.776,45154,0
2010-07-21,9.828,9.848,9.8,9.841,43892,0
2010-07-22,9.834,9.869,9.82,9.862,40946,0
2010-07-23,9.834,9.862,9.812,9.856,65746,0
2010-07-26,9.834,9.892,9.828,9.848,46875,0
2010-07-27,9.82,9.922,9.82,9.856,31743,0
2010-07-28,9.883,9.898,9.848,9.862,42133,0
2010-07-29,9.828,9.955,9.828,9.955,55605,0
2010-07-30,9.943,10.038,9.848,10.038,60909,0
2010-08-02,10.135,10.135,9.997,10.023,66317,0
2010-08-03,10.023,10.128,10.023,10.103,100089,0
2010-08-04,10.177,10.288,10.166,10.199,82753,0
2010-08-05,10.378,10.378,10.184,10.225,117105,0
2010-08-06,10.225,10.274,10.184,10.191,77175,0
2010-08-09,10.17,10.17,10.094,10.157,33727,0
2010-08-10,10.157,10.177,10.082,10.157,87178,0
2010-08-11,10.128,10.184,10.009,10.122,75001,0
2010-08-12,10.075,10.11,10.044,10.044,44530,0
2010-08-13,10.023,10.082,9.997,10.03,48908,0
2010-08-16,10.03,10.135,10.03,10.128,48026,0
2010-08-17,10.166,10.166,10.075,10.122,60403,0
2010-08-18,10.089,10.135,9.997,10.003,83705,0
2010-08-19,9.997,10.058,9.965,9.989,72024,0
2010-08-20,9.955,10.03,9.955,10.03,33655,0
2010-08-23,10.03,10.075,10.009,10.015,54290,0
2010-08-24,10.03,10.03,9.965,9.981,40484,0
2010-08-25,9.965,10.023,9.943,9.943,34046,0
2010-08-26,9.943,10.058,9.943,10.03,75445,0
2010-08-27,10.023,10.149,9.981,10.149,66979,0
2010-08-30,10.128,10.157,10.082,10.115,51005,0
2010-08-31,10.102,10.227,10.102,10.227,39965,0
2010-09-01,10.31,10.33,10.252,10.28,59469,0
2010-09-02,10.252,10.264,10.157,10.225,59919,0
2010-09-03,10.212,10.218,10.122,10.184,44647,0
2010-09-07,10.17,10.316,10.17,10.31,60194,0
2010-09-08,10.296,10.31,10.205,10.27,60977,0
2010-09-09,10.258,10.296,10.252,10.252,31190,0
2010-09-10,10.231,10.305,10.218,10.264,35379,0
2010-09-13,10.237,10.237,10.149,10.157,59321,0
2010-09-14,10.166,10.177,10.135,10.166,43720,0
2010-09-15,10.11,10.166,10.038,10.038,106874,0
2010-09-16,9.997,10.023,9.812,9.856,124418,0
2010-09-17,9.869,9.981,9.869,9.943,63770,0
2010-09-20,10.003,10.075,9.981,10.065,74021,0
2010-09-21,10.023,10.11,10.023,10.044,79997,0
2010-09-22,10.069,10.103,9.981,9.981,95903,0
2010-09-23,10.003,10.069,9.997,10.009,62802,0
2010-09-24,10.015,10.044,9.989,9.989,71372,0
2010-09-27,9.989,9.997,9.898,9.922,83127,0
2010-09-28,9.876,9.904,9.8,9.841,133446,0
2010-09-29,9.812,9.848,9.8,9.834,135391,0
2010-09-30,9.817,9.867,9.817,9.867,84605,0
2010-10-01,9.91,9.929,9.848,9.929,62877,0
2010-10-04,9.876,9.955,9.876,9.955,57124,0
2010-10-05,9.961,9.973,9.862,9.898,158829,0
2010-10-06,9.922,9.935,9.869,9.935,58399,0
2010-10-07,9.918,9.965,9.918,9.965,58423,0
2010-10-08,9.949,9.989,9.935,9.989,48654,0
2010-10-11,9.955,10.069,9.904,10.03,101665,0
2010-10-12,10.038,10.244,10.03,10.128,139622,0
2010-10-13,10.075,10.115,10.015,10.065,81779,0
2010-10-14,10.094,10.094,10.051,10.051,46315,0
2010-10-15,10.082,10.191,10.075,10.149,61741,0
2010-10-18,10.094,10.135,10.015,10.075,134760,0
2010-10-19,10.051,10.122,9.965,10.115,97550,0
2010-10-20,10.149,10.149,10.03,10.03,53559,0
2010-10-21,9.943,10.075,9.943,10.075,51905,0
2010-10-22,10.103,10.115,10.038,10.115,59322,0
2010-10-25,10.166,10.212,10.149,10.212,45089,0
2010-10-26,10.157,10.218,10.103,10.11,92805,0
2010-10-27,10.128,10.157,10.069,10.128,36549,0
2010-10-28,10.17,10.17,10.069,10.069,59407,0
2010-10-29,10.11,10.131,10.035,10.082,45680,0
2010-11-01,10.17,10.177,10.065,10.103,27574,0
2010-11-02,10.237,10.237,10.11,10.177,50720,0
2010-11-03,10.143,10.191,10.122,10.128,45631,0
2010-11-04,10.128,10.149,10.051,10.089,75616,0
2010-11-05,10.103,10.103,10.051,10.075,23592,0
2010-11-08,10.065,10.075,9.904,9.929,100391,0
2010-11-09,9.955,9.961,9.856,9.883,47885,0
2010-11-10,9.82,9.82,9.4384,9.528,171328,0
2010-11-11,9.401,9.401,9.0667,9.2589,174977,0
2010-11-12,9.2404,9.2927,8.9831,9.2927,151539,0
2010-11-15,9.2867,9.2867,8.742,8.742,224105,0
2010-11-16,8.7494,8.8518,8.3084,8.7623,505676,0
2010-11-17,8.6291,8.9572,8.5949,8.8977,184634,0
2010-11-18,8.8977,8.9572,8.7841,8.8977,98272,0
2010-11-19,8.8708,9.0322,8.7841,8.9773,89220,0
2010-11-22,8.9773,9.177,8.9773,9.177,80029,0
2010-11-23,9.0975,9.2927,9.0975,9.2927,112795,0
2010-11-24,9.2985,9.3122,9.2058,9.2278,88608,0
2010-11-26,9.2481,9.3239,9.22,9.3239,20303,0
2010-11-29,9.253,9.3317,9.253,9.2867,75412,0
2010-11-30,9.2238,9.2847,9.203,9.2643,86923,0
2010-12-01,9.3072,9.3072,9.018,9.0467,106578,0
2010-12-02,8.9982,9.0667,8.9773,9.0667,59370,0
2010-12-03,9.0524,9.131,8.9356,8.9356,101606,0
2010-12-06,8.9097,8.9497,8.7971,8.8446,94315,0
2010-12-07,8.7971,8.7971,8.5476,8.6439,148826,0
2010-12-08,8.575,8.6019,8.4484,8.5344,150455,0
2010-12-09,8.5036,8.5476,8.4332,8.5036,179507,0
2010-12-10,8.4552,8.575,8.3801,8.5476,121896,0
2010-12-13,8.5036,8.5036,8.2803,8.4279,171892,0
2010-12-14,8.3154,8.3742,8.2332,8.3013,198307,0
2010-12-15,8.3944,8.4086,8.2471,8.4086,157600,0
2010-12-16,8.4376,8.6127,8.4307,8.5993,182828,0
2010-12-17,8.5883,8.7697,8.5883,8.703,183149,0
2010-12-20,8.7093,8.742,8.3742,8.3742,172987,0
2010-12-21,8.3742,8.4552,8.3286,8.3742,142631,0
2010-12-22,8.3225,8.5151,8.3225,8.3944,202770,0
2010-12-23,8.361,8.5215,8.3225,8.4903,69967,0
2010-12-27,8.4757,8.5344,8.4086,8.4484,61341,0
2010-12-28,8.4484,8.4552,8.3084,8.3742,135756,0
2010-12-29,8.2882,8.383,8.2732,8.383,149584,0
2010-12-30,8.4113,8.4954,8.3433,8.468,74885,0
2010-12-31,8.5759,8.7055,8.555,8.679,72356,0
2011-01-03,8.6632,8.6879,8.5949,8.6089,76873,0
2011-01-04,8.6509,8.679,8.5681,8.5883,65085,0
2011-01-05,8.5949,8.6291,8.5344,8.555,63110,0
2011-01-06,8.5949,8.6224,8.575,8.575,57548,0
2011-01-07,8.6019,8.6439,8.5681,8.6439,89150,0
2011-01-10,8.6291,8.6361,8.5151,8.5215,71190,0
2011-01-11,8.5036,8.5277,8.4411,8.4757,92773,0
2011-01-12,8.4209,8.4332,8.2471,8.2656,168192,0
2011-01-13,8.2016,8.2471,8.1259,8.1398,226157,0
2011-01-14,8.0989,8.0989,7.8382,8.046,284296,0
2011-01-18,8.0794,8.1466,7.9064,8.1327,175782,0
2011-01-19,8.1062,8.175,8.0277,8.1698,112314,0
2011-01-20,8.1045,8.2732,8.1045,8.2402,90141,0
2011-01-21,8.2872,8.3873,8.2872,8.3801,60146,0
2011-01-24,8.4014,8.4757,8.3661,8.3801,91376,0
2011-01-25,8.4279,8.5476,8.3661,8.5215,133211,0
2011-01-26,8.5215,8.6019,8.5215,8.5819,93604,0
2011-01-27,8.5949,8.5949,8.5098,8.5476,118878,0
2011-01-28,8.5476,8.5681,8.3801,8.4757,120430,0
2011-01-31,8.5197,8.5619,8.4931,8.5061,74840,0
2011-02-01,8.5344,8.6826,8.5344,8.6826,131502,0
2011-02-02,8.6706,8.7093,8.6439,8.6509,77371,0
2011-02-03,8.6485,8.6761,8.5592,8.6127,116731,0
2011-02-04,8.5681,8.679,8.5611,8.679,39339,0
2011-02-07,8.6632,8.7213,8.6509,8.6826,73508,0
2011-02-08,8.6089,8.6954,8.5681,8.5883,83114,0
2011-02-09,8.6291,8.6706,8.5819,8.6439,63945,0
2011-02-10,8.5993,8.7887,8.5993,8.7411,75856,0
2011-02-11,8.6954,8.7907,8.6632,8.703,64152,0
2011-02-14,8.703,8.7213,8.6224,8.6439,42727,0
2011-02-15,8.6224,8.776,8.5949,8.7348,95776,0
2011-02-16,8.7348,8.8099,8.6224,8.7213,70283,0
2011-02-18,8.8232,8.8372,8.7267,8.7341,59313,0
2011-02-22,8.7093,8.8518,8.5414,8.7623,147692,0
2011-02-23,8.7697,8.8314,8.7494,8.7697,98289,0
2011-02-24,8.7697,8.9023,8.7494,8.9023,106780,0
2011-02-25,8.9097,8.9423,8.8089,8.8698,82303,0
2011-02-28,8.8782,9.0011,8.8588,8.9385,86625,0
2011-03-01,8.9639,9.0686,8.8848,9.0408,76539,0
2011-03-02,9.0609,9.133,8.9991,8.9991,86383,0
2011-03-03,9.0609,9.0818,8.9174,8.9707,77245,0
2011-03-04,8.9356,9.0322,8.9097,9.0114,64490,0
2011-03-07,8.9982,8.9982,8.9164,8.9281,79955,0
2011-03-08,8.9281,9.0975,8.9164,9.0599,115449,0
2011-03-09,9.0975,9.0975,8.9423,8.9423,76548,0
2011-03-10,8.9365,9.02,8.8176,8.9793,108488,0
2011-03-11,8.9629,9.0039,8.8634,8.8698,57524,0
2011-03-14,8.8969,9.0322,8.8969,8.97,44080,0
2011-03-15,8.9211,8.9629,8.8437,8.9023,49163,0
2011-03-16,8.8838,8.9629,8.8634,8.889,25637,0
2011-03-17,8.8782,8.9385,8.8446,8.8848,30110,0
2011-03-18,8.8773,8.9423,8.8168,8.8372,104534,0
2011-03-21,8.8578,8.97,8.8372,8.9629,67031,0
2011-03-22,8.9281,9.019,8.8518,8.889,63978,0
2011-03-23,8.9023,8.9629,8.8578,8.8578,54563,0
2011-03-24,8.8578,8.9023,8.8372,8.8773,65390,0
2011-03-25,8.8643,8.9229,8.8305,8.9033,39818,0
2011-03-28,8.9164,8.9831,8.8773,8.9164,74057,0
2011-03-29,8.8838,8.9356,8.8698,8.9097,30632,0
2011-03-30,8.9097,8.9356,8.7822,8.8305,60311,0
2011-03-31,8.7971,8.8204,8.7111,8.7539,94989,0
2011-04-01,8.8305,8.8305,8.7751,8.7897,53803,0
2011-04-04,8.7751,8.8015,8.7011,8.7073,40784,0
2011-04-05,8.7103,8.7368,8.6889,8.7148,33580,0
2011-04-06,8.7267,8.7539,8.7011,8.7267,30642,0
2011-04-07,8.7304,8.7566,8.7304,8.7447,12080,0
2011-04-08,8.7614,8.7614,8.6607,8.6816,69851,0
2011-04-11,8.6549,8.6607,8.6118,8.6255,42663,0
2011-04-12,8.6291,8.764,8.553,8.764,101410,0
2011-04-13,8.7614,8.7614,8.668,8.713,33907,0
2011-04-14,8.6816,8.7073,8.6403,8.6403,44955,0
2011-04-15,8.6403,8.7267,8.6403,8.6816,78830,0
2011-04-18,8.668,8.7341,8.6187,8.6187,55650,0
2011-04-19,8.6255,8.6403,8.5647,8.5854,84488,0
2011-04-20,8.5854,8.6924,8.5854,8.6859,49777,0
2011-04-21,8.6761,8.6761,8.6118,8.6549,46806,0
2011-04-25,8.6549,8.6816,8.5584,8.5911,73207,0
2011-04-26,8.5939,8.6361,8.5592,8.5592,78764,0
2011-04-27,8.5713,8.6255,8.5713,8.6255,44882,0
2011-04-28,8.6187,8.7073,8.6118,8.7011,38636,0
2011-04-29,8.7073,8.7348,8.6581,8.7348,59056,0
2011-05-02,8.7822,8.8099,8.7011,8.7073,101610,0
2011-05-03,8.6995,8.7604,8.684,8.7466,51157,0
2011-05-04,8.7304,8.849,8.7304,8.8343,41347,0
2011-05-05,8.8588,8.9308,8.8305,8.8986,71744,0
2011-05-06,8.9079,8.9272,8.8745,8.9194,16198,0
2011-05-09,8.9005,8.9621,8.8949,8.9272,45920,0
2011-05-10,8.9479,9.0039,8.9194,9.0039,67432,0
2011-05-11,9.0011,9.0152,8.9869,9.0011,32655,0
2011-05-12,9.0322,9.088,8.9972,9.0667,69568,0
2011-05-13,9.0733,9.0798,9.0389,9.0599,65502,0
2011-05-16,9.0599,9.0985,9.0322,9.0798,29668,0
2011-05-17,9.088,9.1254,9.0798,9.088,93747,0
2011-05-18,9.1254,9.1375,9.0985,9.1254,46558,0
2011-05-19,9.1375,9.1954,9.093,9.1656,76278,0
2011-05-20,9.1714,9.2078,9.1186,9.1186,58703,0
2011-05-23,9.132,9.1954,9.1149,9.1576,52004,0
2011-05-24,9.1954,9.2163,9.1254,9.132,34526,0
2011-05-25,9.1656,9.1876,9.1375,9.1435,46411,0
2011-05-26,9.1732,9.2097,9.1512,9.2097,62592,0
2011-05-27,9.2078,9.2296,9.2078,9.221,15255,0
2011-05-31,9.2356,9.2356,9.1761,9.2137,30124,0
2011-06-01,9.2442,9.2442,9.2238,9.2238,60507,0
2011-06-02,9.2356,9.2702,9.202,9.2559,67590,0
2011-06-03,9.2356,9.2907,9.2296,9.2433,43072,0
2011-06-06,9.2702,9.277,9.221,9.2559,23555,0
2011-06-07,9.2741,9.2818,9.2049,9.2258,53752,0
2011-06-08,9.2481,9.2481,9.1081,9.1196,86283,0
2011-06-09,9.1532,9.1596,9.1081,9.1196,74147,0
2011-06-10,9.1235,9.1493,9.1186,9.1235,72683,0
2011-06-13,9.1714,9.1779,9.112,9.1235,75192,0
2011-06-14,9.156,9.156,9.0305,9.078,84016,0
2011-06-15,9.1043,9.1043,8.9944,9.0305,54852,0
2011-06-16,9.0524,9.0524,8.9736,8.9954,66857,0
2011-06-17,9.0011,9.0516,9.0011,9.0076,37397,0
2011-06-20,9.0516,9.112,9.036,9.112,42878,0
2011-06-21,9.1415,9.1714,9.1186,9.13,86500,0
2011-06-22,9.1235,9.1866,9.1043,9.1779,31799,0
2011-06-23,9.156,9.2481,9.156,9.2147,77692,0
2011-06-24,9.1895,9.2673,9.1895,9.2673,41832,0
2011-06-27,9.277,9.3033,9.2433,9.2433,41874,0
2011-06-28,9.2907,9.3505,9.277,9.3505,62898,0
2011-06-29,9.3505,9.3644,9.3367,9.3505,39599,0
2011-06-30,9.3663,9.3663,9.3288,9.3584,50384,0
2011-07-01,9.4197,9.4255,9.3337,9.398,57957,0
2011-07-05,9.3465,9.4717,9.3465,9.3771,64400,0
2011-07-06,9.3941,9.4069,9.3564,9.3941,31462,0
2011-07-07,9.4374,9.4523,9.3397,9.3397,51477,0
2011-07-08,9.3614,9.398,9.3327,9.3535,75957,0
2011-07-11,9.3781,9.398,9.3269,9.3545,53600,0
2011-07-12,9.3535,9.3902,9.3327,9.3902,33913,0
2011-07-13,9.3912,9.4582,9.3692,9.4443,52379,0
2011-07-14,9.4314,9.4314,9.3004,9.3142,57220,0
2011-07-15,9.3475,9.3475,9.2258,9.2258,39413,0
2011-07-18,9.253,9.2741,9.2049,9.253,70510,0
2011-07-19,9.2604,9.2945,9.2414,9.2414,34929,0
2011-07-20,9.2481,9.3337,9.2481,9.3337,21551,0
2011-07-21,9.3692,9.384,9.3269,9.3269,40363,0
2011-07-22,9.384,9.4374,9.384,9.4314,43348,0
2011-07-25,9.3781,9.4314,9.3337,9.384,82163,0
2011-07-26,9.4275,9.4275,9.1991,9.1991,66358,0
2011-07-27,9.2191,9.2336,9.018,9.1454,111867,0
2011-07-28,9.0798,9.1385,9.0095,9.0798,66872,0
2011-07-29,9.092,9.092,9.0058,9.0706,45886,0
2011-08-01,9.1982,9.2927,9.1596,9.1596,38553,0
2011-08-02,9.2137,9.277,9.1915,9.2559,65330,0
2011-08-03,9.2173,9.3259,9.2173,9.3132,58949,0
2011-08-04,9.3288,9.3564,9.1826,9.2278,49706,0
2011-08-05,9.2238,9.2238,9.092,9.131,37027,0
2011-08-08,8.883,9.0305,8.3902,8.6044,181389,0
2011-08-09,8.6331,9.0448,8.6187,8.8764,179059,0
2011-08-10,8.9229,9.2173,8.8634,9.1425,98714,0
2011-08-11,9.131,9.2039,9.0975,9.1876,47346,0
2011-08-12,9.2173,9.4109,9.2097,9.3172,103554,0
2011-08-15,9.3682,9.4777,9.3465,9.4777,36260,0
2011-08-16,9.4582,9.515,9.4523,9.515,47964,0
2011-08-17,9.528,9.638,9.528,9.57,83859,0
2011-08-18,9.543,9.631,9.4523,9.612,69759,0
2011-08-19,9.59,9.673,9.4523,9.4996,68196,0
2011-08-22,9.59,9.598,9.4926,9.507,77320,0
2011-08-23,9.562,9.624,9.528,9.619,53704,0
2011-08-24,9.631,9.711,9.624,9.696,60946,0
2011-08-25,9.717,9.717,9.66,9.711,34936,0
2011-08-26,9.701,9.708,9.664,9.708,32610,0
2011-08-29,9.711,9.724,9.576,9.576,99164,0
2011-08-30,9.604,9.624,9.528,9.598,68506,0
2011-08-31,9.637,9.652,9.555,9.61,98270,0
2011-09-01,9.645,9.743,9.638,9.743,72371,0
2011-09-02,9.69,9.776,9.666,9.674,32633,0
2011-09-06,9.586,9.676,9.586,9.625,69265,0
2011-09-07,9.64,9.72,9.64,9.72,49415,0
2011-09-08,9.705,9.746,9.612,9.647,60860,0
2011-09-09,9.602,9.679,9.574,9.664,67617,0
2011-09-12,9.643,9.716,9.609,9.657,56608,0
2011-09-13,9.701,9.804,9.701,9.804,34006,0
2011-09-14,9.832,9.883,9.79,9.868,46646,0
2011-09-15,9.891,9.904,9.784,9.904,60680,0
2011-09-16,9.911,9.937,9.809,9.86,87785,0
2011-09-19,9.898,9.922,9.832,9.891,56320,0
2011-09-20,9.891,9.946,9.86,9.875,41077,0
2011-09-21,9.875,9.93,9.79,9.824,52140,0
2011-09-22,9.771,9.86,9.771,9.854,56684,0
2011-09-23,9.873,9.902,9.794,9.859,41102,0
2011-09-26,9.854,9.854,9.741,9.824,80616,0
2011-09-27,9.875,9.946,9.809,9.891,60633,0
2011-09-28,9.918,10.05,9.911,9.986,75570,0
2011-09-29,10.043,10.117,9.962,9.962,72338,0
2011-09-30,10.024,10.032,9.849,9.97,79390,0
2011-10-03,10.036,10.124,9.832,9.875,92662,0
2011-10-04,9.917,9.917,9.599,9.781,106879,0
2011-10-05,9.819,9.85,9.779,9.842,56166,0
2011-10-06,9.864,9.915,9.819,9.915,77096,0
2011-10-07,9.976,9.976,9.859,9.909,36474,0
2011-10-10,9.935,9.976,9.836,9.889,77005,0
2011-10-11,9.897,9.976,9.829,9.829,50555,0
2011-10-12,9.873,9.897,9.72,9.738,70757,0
2011-10-13,9.753,9.759,9.668,9.684,60537,0
2011-10-14,9.753,9.859,9.738,9.859,47197,0
2011-10-17,9.902,9.935,9.801,9.88,51756,0
2011-10-18,9.902,9.984,9.902,9.967,38855,0
2011-10-19,9.967,9.993,9.929,9.949,47511,0
2011-10-20,9.944,10,9.935,9.984,32333,0
2011-10-21,10.006,10.105,9.984,10.105,43646,0
2011-10-24,10.095,10.104,10.075,10.104,35535,0
2011-10-25,10.081,10.081,9.823,9.898,197271,0
2011-10-26,9.929,9.929,9.866,9.897,48923,0
2011-10-27,9.956,9.956,9.902,9.949,47668,0
2011-10-28,9.902,9.955,9.888,9.915,54946,0
2011-10-31,9.957,10.024,9.945,9.979,58764,0
2011-11-01,10.01,10.087,9.979,10.003,58977,0
2011-11-02,10.006,10.075,9.984,10.075,23589,0
2011-11-03,10.081,10.13,10.061,10.122,76924,0
2011-11-04,10.125,10.192,10.096,10.192,47048,0
2011-11-07,10.206,10.219,10.155,10.219,50516,0
2011-11-08,10.267,10.31,10.248,10.31,47953,0
2011-11-09,10.338,10.409,10.245,10.266,67626,0
2011-11-10,10.321,10.338,10.231,10.271,44890,0
2011-11-11,10.362,10.426,10.355,10.391,32294,0
2011-11-14,10.426,10.552,10.41,10.494,32078,0
2011-11-15,10.519,10.532,10.355,10.382,68828,0
2011-11-16,10.382,10.418,10.278,10.316,48207,0
2011-11-17,10.362,10.41,10.34,10.376,76866,0
2011-11-18,10.404,10.41,10.31,10.376,47844,0
2011-11-21,10.41,10.41,10.331,10.398,62946,0
2011-11-22,10.467,10.467,10.368,10.391,56648,0
2011-11-23,10.398,10.48,10.391,10.418,51791,0
2011-11-25,10.424,10.474,10.417,10.424,31920,0
2011-11-28,10.426,10.48,10.368,10.426,75234,0
2011-11-29,10.432,10.488,10.382,10.432,51088,0
2011-11-30,10.438,10.445,10.354,10.427,59629,0
2011-12-01,10.438,10.48,10.398,10.41,138467,0
2011-12-02,10.396,10.493,10.396,10.493,41472,0
2011-12-05,10.487,10.615,10.479,10.579,60872,0
2011-12-06,10.556,10.565,10.429,10.5,89874,0
2011-12-07,10.515,10.555,10.491,10.507,77198,0
2011-12-08,10.521,10.548,10.264,10.28,261542,0
2011-12-09,10.293,10.314,10.26,10.276,99075,0
2011-12-12,10.266,10.308,10.203,10.245,108433,0
2011-12-13,10.302,10.353,10.266,10.33,89534,0
2011-12-14,10.375,10.375,10.188,10.218,188808,0
2011-12-15,10.26,10.266,10.13,10.137,113585,0
2011-12-16,10.169,10.214,10.164,10.192,67904,0
2011-12-19,10.196,10.211,10.174,10.188,80112,0
2011-12-20,10.196,10.218,10.181,10.181,96590,0
2011-12-21,10.196,10.266,10.196,10.266,161813,0
2011-12-22,10.302,10.375,10.302,10.375,44985,0
2011-12-23,10.385,10.462,10.385,10.462,61444,0
2011-12-27,10.487,10.519,10.441,10.519,102683,0
2011-12-28,10.519,10.524,10.479,10.519,61438,0
2011-12-29,10.519,10.524,10.457,10.524,98042,0
2011-12-30,10.557,10.603,10.543,10.579,54082,0
2012-01-03,10.591,10.599,10.491,10.555,108574,0
2012-01-04,10.507,10.564,10.499,10.564,64656,0
2012-01-05,10.599,10.613,10.564,10.591,93057,0
2012-01-06,10.585,10.634,10.521,10.521,124868,0
2012-01-09,10.591,10.686,10.577,10.681,69241,0
2012-01-10,10.681,10.686,10.585,10.626,105509,0
2012-01-11,10.645,10.688,10.587,10.629,121931,0
2012-01-12,10.674,10.708,10.621,10.674,89632,0
2012-01-13,10.72,10.784,10.7,10.736,189433,0
2012-01-17,10.733,10.761,10.691,10.74,81072,0
2012-01-18,10.806,10.859,10.72,10.75,179949,0
2012-01-19,10.814,10.85,10.771,10.85,119538,0
2012-01-20,10.886,10.886,10.79,10.79,93721,0
2012-01-23,10.842,10.962,10.836,10.962,76874,0
2012-01-24,10.915,10.956,10.836,10.859,111096,0
2012-01-25,10.927,10.935,10.85,10.915,104391,0
2012-01-26,10.956,10.986,10.927,10.949,93124,0
2012-01-27,11.004,11.025,10.93,10.967,156523,0
2012-01-30,11.014,11.165,10.992,11.121,125332,0
2012-01-31,11.221,11.273,11.163,11.216,141492,0
2012-02-01,11.287,11.321,11.181,11.216,100523,0
2012-02-02,11.264,11.279,11.189,11.237,68829,0
2012-02-03,11.255,11.277,11.097,11.153,87884,0
2012-02-06,11.112,11.146,11.097,11.146,52583,0
2012-02-07,11.183,11.206,11.142,11.199,66269,0
2012-02-08,11.191,11.282,11.166,11.282,60521,0
2012-02-09,11.311,11.347,11.26,11.297,75582,0
2012-02-10,11.35,11.374,11.255,11.306,65433,0
2012-02-13,11.319,11.341,11.215,11.285,61679,0
2012-02-14,11.233,11.25,11.063,11.063,116384,0
2012-02-15,11.177,11.186,11.112,11.186,70312,0
2012-02-16,11.215,11.228,11.01,11.017,106396,0
2012-02-17,10.983,11.042,10.838,10.897,126223,0
2012-02-21,10.888,11.025,10.888,10.959,94255,0
2012-02-22,10.997,11.034,10.93,10.997,87179,0
2012-02-23,11.017,11.078,10.945,11.042,52513,0
2012-02-24,11.082,11.158,11.059,11.158,70738,0
2012-02-27,11.208,11.25,11.103,11.186,59484,0
2012-02-28,11.137,11.269,11.112,11.262,64004,0
2012-02-29,11.27,11.376,11.255,11.343,72462,0
2012-03-01,11.334,11.381,11.277,11.313,79862,0
2012-03-02,11.303,11.364,11.282,11.339,32201,0
2012-03-05,11.379,11.387,11.225,11.225,51693,0
2012-03-06,11.259,11.297,11.157,11.211,60227,0
2012-03-07,11.289,11.372,11.289,11.372,37963,0
2012-03-08,11.426,11.448,11.379,11.426,69148,0
2012-03-09,11.493,11.493,11.413,11.448,53723,0
2012-03-12,11.448,11.456,11.347,11.42,61940,0
2012-03-13,11.456,11.456,11.379,11.393,27510,0
2012-03-14,11.387,11.393,10.979,11.051,117688,0
2012-03-15,11.066,11.066,10.711,10.747,116843,0
2012-03-16,10.754,10.761,10.378,10.558,135394,0
2012-03-19,10.544,10.668,10.509,10.631,76406,0
2012-03-20,10.646,10.725,10.587,10.652,96242,0
2012-03-21,10.718,10.768,10.698,10.768,79614,0
2012-03-22,10.768,10.84,10.718,10.718,42758,0
2012-03-23,10.722,10.765,10.673,10.738,76978,0
2012-03-26,10.747,10.776,10.646,10.646,59457,0
2012-03-27,10.646,10.725,10.587,10.704,96516,0
2012-03-28,10.704,10.818,10.704,10.818,73358,0
2012-03-29,10.812,10.848,10.788,10.803,100811,0
2012-03-30,10.798,10.888,10.785,10.844,52249,0
2012-04-02,10.84,10.886,10.812,10.812,73120,0
2012-04-03,10.824,10.904,10.78,10.883,52090,0
2012-04-04,10.893,10.927,10.866,10.923,60071,0
2012-04-05,10.893,10.995,10.893,10.981,62423,0
2012-04-09,10.977,11.089,10.977,11.065,44150,0
2012-04-10,11.057,11.128,10.94,10.999,96211,0
2012-04-11,10.991,11.1,10.932,11.081,80491,0
2012-04-12,11.043,11.121,10.927,11.043,90673,0
2012-04-13,11.037,11.107,11.019,11.043,10907,0
2012-04-16,11.049,11.121,11.006,11.065,30480,0
2012-04-17,11.046,11.112,11.024,11.063,47607,0
2012-04-18,11.043,11.065,11.037,11.065,45299,0
2012-04-19,11.037,11.115,11.037,11.1,110655,0
2012-04-20,11.091,11.126,11.069,11.126,31024,0
2012-04-23,11.157,11.218,11.128,11.218,68881,0
2012-04-24,11.198,11.224,11.181,11.224,37761,0
2012-04-25,11.218,11.224,11.173,11.198,41186,0
2012-04-26,11.218,11.218,11.1,11.115,41581,0
2012-04-27,11.103,11.221,11.091,11.163,46617,0
2012-04-30,11.167,11.2,11.135,11.135,30945,0
2012-05-01,11.257,11.257,11.147,11.228,88131,0
2012-05-02,11.205,11.253,11.181,11.23,44763,0
2012-05-03,11.197,11.257,11.163,11.257,63173,0
2012-05-04,11.216,11.245,11.179,11.228,52163,0
2012-05-07,11.197,11.287,11.197,11.264,74756,0
2012-05-08,11.28,11.309,11.203,11.251,114583,0
2012-05-09,11.264,11.302,11.236,11.295,46921,0
2012-05-10,11.32,11.36,11.277,11.343,55517,0
2012-05-11,11.392,11.392,11.337,11.386,34799,0
2012-05-14,11.362,11.362,11.302,11.302,23149,0
2012-05-15,11.28,11.337,11.251,11.273,74014,0
2012-05-16,11.273,11.322,11.273,11.322,58140,0
2012-05-17,11.28,11.295,11.228,11.287,58838,0
2012-05-18,11.273,11.273,11.171,11.197,103136,0
2012-05-21,11.221,11.28,11.216,11.264,37389,0
2012-05-22,11.257,11.295,11.097,11.257,55844,0
2012-05-23,11.236,11.295,11.216,11.295,40988,0
2012-05-24,11.273,11.273,11.21,11.257,104450,0
2012-05-25,11.21,11.273,11.21,11.251,82734,0
2012-05-29,11.236,11.273,11.221,11.228,42319,0
2012-05-30,11.236,11.257,11.216,11.228,46162,0
2012-05-31,11.25,11.335,11.227,11.335,78616,0
2012-06-01,11.233,11.36,11.233,11.328,54538,0
2012-06-04,11.337,11.353,11.28,11.353,59522,0
2012-06-05,11.337,11.337,11.244,11.287,58009,0
2012-06-06,11.302,11.346,11.272,11.294,49120,0
2012-06-07,11.287,11.317,11.25,11.317,75465,0
2012-06-08,11.307,11.398,11.277,11.398,112627,0
2012-06-11,11.419,11.419,11.376,11.398,91615,0
2012-06-12,11.411,11.429,11.376,11.429,91870,0
2012-06-13,11.47,11.47,11.384,11.446,70151,0
2012-06-14,11.461,11.499,11.419,11.437,87201,0
2012-06-15,11.461,11.461,11.376,11.437,70841,0
2012-06-18,11.461,11.55,11.454,11.55,63674,0
2012-06-19,11.571,11.654,11.55,11.586,83275,0
2012-06-20,11.586,11.668,11.586,11.661,72704,0
2012-06-21,11.675,11.684,11.586,11.586,117504,0
2012-06-22,11.649,11.672,11.619,11.665,93211,0
2012-06-25,11.645,11.72,11.638,11.72,71449,0
2012-06-26,11.734,11.748,11.661,11.713,104172,0
2012-06-27,11.742,11.824,11.734,11.8,49084,0
2012-06-28,11.832,11.853,11.728,11.782,94342,0
2012-06-29,11.871,11.888,11.816,11.888,71140,0
2012-07-02,11.931,12,11.865,12,90513,0
2012-07-03,12.02,12.092,12.02,12.02,61901,0
2012-07-05,12.069,12.069,12.04,12.069,46423,0
2012-07-06,12.09,12.106,12.054,12.106,58196,0
2012-07-09,12.147,12.147,12.032,12.069,92560,0
2012-07-10,12.106,12.147,12.106,12.147,55261,0
2012-07-11,12.262,12.268,12.084,12.121,97698,0
2012-07-12,12.004,12.078,11.928,11.98,111890,0
2012-07-13,11.98,11.997,11.928,11.966,58304,0
2012-07-16,12.032,12.069,11.908,11.917,65021,0
2012-07-17,11.937,11.937,11.856,11.885,77998,0
2012-07-18,11.9,11.953,11.863,11.869,76819,0
2012-07-19,11.877,11.924,11.869,11.924,60592,0
2012-07-20,11.924,11.98,11.908,11.945,63214,0
2012-07-23,11.966,12.062,11.966,12.017,95077,0
2012-07-24,11.989,12.048,11.961,12.048,46478,0
2012-07-25,12.004,12.138,12.004,12.121,57618,0
2012-07-26,12.153,12.153,12.004,12.01,53716,0
2012-07-27,12.054,12.121,12.017,12.106,44842,0
2012-07-30,12.062,12.098,11.997,12.026,91890,0
2012-07-31,12.004,12.032,11.937,12.026,74817,0
2012-08-01,12.09,12.196,11.997,12.017,98865,0
2012-08-02,12.026,12.032,11.953,12.01,60944,0
2012-08-03,12.026,12.048,11.966,12.04,71837,0
2012-08-06,12.078,12.106,12.054,12.106,62319,0
2012-08-07,12.138,12.196,12.01,12.026,146159,0
2012-08-08,12.054,12.182,12.054,12.182,60717,0
2012-08-09,12.182,12.247,12.106,12.247,72594,0
2012-08-10,12.247,12.292,12.176,12.292,103233,0
2012-08-13,12.343,12.343,12.144,12.274,93815,0
2012-08-14,12.26,12.386,12.194,12.363,63921,0
2012-08-15,12.386,12.624,12.363,12.499,117452,0
2012-08-16,12.506,12.506,12.386,12.476,94361,0
2012-08-17,12.548,12.548,12.46,12.46,68755,0
2012-08-20,12.492,12.506,12.437,12.506,93690,0
2012-08-21,12.593,12.609,12.348,12.41,173472,0
2012-08-22,12.437,12.437,12.075,12.245,132235,0
2012-08-23,12.312,12.348,12.157,12.23,82556,0
2012-08-24,12.252,12.29,12.157,12.274,72299,0
2012-08-27,12.336,12.379,12.236,12.379,56585,0
2012-08-28,12.41,12.417,12.284,12.327,49669,0
2012-08-29,12.336,12.484,12.336,12.484,61821,0
2012-08-30,12.41,12.499,12.327,12.46,59811,0
2012-08-31,12.417,12.444,12.336,12.41,40573,0
2012-09-04,12.468,12.499,12.306,12.321,59904,0
2012-09-05,12.402,12.402,12.245,12.29,60373,0
2012-09-06,12.29,12.452,12.245,12.452,48298,0
2012-09-07,12.541,12.624,12.41,12.423,49427,0
2012-09-10,12.386,12.476,12.321,12.321,45835,0
2012-09-11,12.29,12.452,12.29,12.41,58242,0
2012-09-12,12.499,12.699,12.4,12.593,80468,0
2012-09-13,12.548,12.555,12.467,12.512,50059,0
2012-09-14,12.467,12.578,12.384,12.442,59601,0
2012-09-17,12.429,12.475,12.31,12.355,79311,0
2012-09-18,12.347,12.355,12.303,12.347,83918,0
2012-09-19,12.334,12.384,12.325,12.361,74953,0
2012-09-20,12.369,12.422,12.341,12.377,54944,0
2012-09-21,12.422,12.422,12.369,12.408,48216,0
2012-09-24,12.4,12.429,12.369,12.369,59288,0
2012-09-25,12.377,12.475,12.377,12.475,46762,0
2012-09-26,12.512,12.555,12.491,12.548,55020,0
2012-09-27,12.555,12.585,12.519,12.578,44662,0
2012-09-28,12.585,12.631,12.585,12.631,27831,0
2012-10-01,12.578,12.691,12.534,12.578,68757,0
2012-10-02,12.585,12.624,12.519,12.555,56124,0
2012-10-03,12.645,12.684,12.499,12.548,63644,0
2012-10-04,12.499,12.512,12.429,12.475,43806,0
2012-10-05,12.512,12.534,12.422,12.45,49317,0
2012-10-08,12.499,12.526,12.467,12.526,48422,0
2012-10-09,12.555,12.555,12.347,12.361,61460,0
2012-10-10,12.384,12.384,12.295,12.325,69229,0
2012-10-11,12.301,12.441,12.301,12.39,63406,0
2012-10-12,12.383,12.435,12.368,12.416,40670,0
2012-10-15,12.422,12.422,12.317,12.317,53142,0
2012-10-16,12.324,12.346,12.279,12.34,39647,0
2012-10-17,12.301,12.34,12.279,12.34,39632,0
2012-10-18,12.383,12.406,12.301,12.36,51229,0
2012-10-19,12.34,12.34,12.271,12.309,48688,0
2012-10-22,12.383,12.398,12.317,12.332,47412,0
2012-10-23,12.368,12.429,12.346,12.429,51809,0
2012-10-24,12.416,12.498,12.416,12.498,33445,0
2012-10-25,12.54,12.555,12.34,12.353,117847,0
2012-10-26,12.353,12.482,12.324,12.482,113972,0
2012-10-31,12.458,12.458,12.317,12.324,80115,0
2012-11-01,12.34,12.435,12.34,12.406,112289,0
2012-11-02,12.406,12.406,12.249,12.324,54610,0
2012-11-05,12.309,12.309,12.121,12.153,123034,0
2012-11-06,12.19,12.279,12.176,12.24,52899,0
2012-11-07,12.255,12.416,12.255,12.416,55675,0
2012-11-08,12.383,12.56,12.383,12.519,97704,0
2012-11-09,12.533,12.684,12.533,12.684,73278,0
2012-11-12,12.662,12.721,12.615,12.67,72931,0
2012-11-13,12.785,12.785,12.567,12.622,90410,0
2012-11-14,12.622,12.636,12.479,12.553,76858,0
2012-11-15,12.56,12.567,12.221,12.291,165270,0
2012-11-16,12.336,12.532,12.297,12.532,87478,0
2012-11-19,12.56,12.854,12.56,12.809,117876,0
2012-11-20,12.894,12.92,12.727,12.92,103307,0
2012-11-21,13.035,13.073,12.817,13.035,125997,0
2012-11-23,13.065,13.11,12.974,13.065,35906,0
2012-11-26,13.103,13.103,12.962,13.073,72272,0
2012-11-27,13.103,13.117,12.997,13.077,119542,0
2012-11-28,13.086,13.103,12.894,12.936,81762,0
2012-11-29,12.99,13.05,12.969,13.028,55962,0
2012-11-30,13.05,13.103,12.962,13.035,74767,0
2012-12-03,13.14,13.14,12.87,13.006,101677,0
2012-12-04,12.962,12.962,12.785,12.861,110199,0
2012-12-05,12.887,12.9,12.741,12.817,74874,0
2012-12-06,12.778,12.817,12.698,12.754,65014,0
2012-12-07,12.754,12.754,12.567,12.59,67545,0
2012-12-10,12.59,12.629,12.456,12.456,88733,0
2012-12-11,12.464,12.576,12.464,12.553,114759,0
2012-12-12,12.419,12.553,12.419,12.434,63823,0
2012-12-13,12.412,12.464,12.275,12.404,96285,0
2012-12-14,12.412,12.419,12.23,12.35,110278,0
2012-12-17,12.275,12.275,12.005,12.118,125309,0
2012-12-18,12.012,12.108,11.819,12.005,185018,0
2012-12-19,11.928,12.221,11.928,12.221,180583,0
2012-12-20,12.26,12.373,12.236,12.357,135658,0
2012-12-21,12.357,12.497,12.297,12.497,61543,0
2012-12-24,12.545,12.545,12.404,12.497,39655,0
2012-12-26,12.51,12.517,12.345,12.488,88476,0
2012-12-27,12.532,12.532,12.034,12.18,119248,0
2012-12-28,12.275,12.275,12.043,12.156,69920,0
2012-12-31,12.291,12.373,12.1,12.186,70576,0
2013-01-02,12.245,12.59,12.245,12.59,93730,0
2013-01-03,12.677,12.77,12.56,12.77,104066,0
2013-01-04,12.834,12.854,12.77,12.854,80908,0
2013-01-07,12.908,12.92,12.713,12.849,81982,0
2013-01-08,12.861,12.9,12.817,12.861,71301,0
2013-01-09,12.878,12.936,12.825,12.936,76250,0
2013-01-10,12.997,13.124,12.954,13.086,52256,0
2013-01-11,13.195,13.195,13.109,13.187,60565,0
2013-01-14,13.442,13.442,13.048,13.075,54880,0
2013-01-15,13.093,13.093,12.814,12.859,35064,0
2013-01-16,12.905,12.951,12.753,12.859,92888,0
2013-01-17,12.884,12.951,12.831,12.867,70980,0
2013-01-18,12.942,12.942,12.823,12.859,63622,0
2013-01-22,12.925,12.925,12.791,12.791,64818,0
2013-01-23,12.859,12.987,12.853,12.987,64585,0
2013-01-24,13.057,13.064,12.859,12.967,73203,0
2013-01-25,12.972,12.972,12.831,12.847,50430,0
2013-01-28,12.814,12.847,12.603,12.634,71966,0
2013-01-29,12.649,12.737,12.519,12.541,53039,0
2013-01-30,12.587,12.634,12.519,12.587,37708,0
2013-01-31,12.634,12.634,12.45,12.512,72127,0
2013-02-01,12.595,12.618,12.519,12.527,57743,0
2013-02-04,12.58,12.58,12.407,12.422,79517,0
2013-02-05,12.491,12.499,12.39,12.407,77266,0
2013-02-06,12.429,12.483,12.383,12.407,50580,0
2013-02-07,12.436,12.467,12.398,12.429,62601,0
2013-02-08,12.458,12.458,12.383,12.398,68750,0
2013-02-11,12.398,12.422,12.316,12.39,74145,0
2013-02-12,12.429,12.467,12.34,12.467,49766,0
2013-02-13,12.498,12.504,12.383,12.389,60728,0
2013-02-14,12.351,12.351,12.298,12.351,62980,0
2013-02-15,12.329,12.366,12.252,12.307,47690,0
2013-02-19,12.298,12.329,12.185,12.284,59952,0
2013-02-20,12.321,12.321,12.221,12.284,54345,0
2013-02-21,12.298,12.383,12.275,12.313,90942,0
2013-02-22,12.337,12.366,12.185,12.235,105924,0
2013-02-25,12.245,12.252,12.15,12.198,61960,0
2013-02-26,12.155,12.235,12.063,12.235,187981,0
2013-02-27,12.245,12.284,12.132,12.185,83127,0
2013-02-28,12.155,12.192,12.091,12.179,73650,0
2013-03-01,12.116,12.192,12.116,12.185,70545,0
2013-03-04,12.213,12.213,12.132,12.206,68522,0
2013-03-05,12.245,12.245,12.15,12.192,76829,0
2013-03-06,12.179,12.213,12.155,12.206,59397,0
2013-03-07,12.185,12.185,12.099,12.141,87154,0
2013-03-08,12.141,12.141,12.017,12.032,83548,0
2013-03-11,12.025,12.025,11.821,11.83,168221,0
2013-03-12,11.769,11.83,11.676,11.813,152124,0
2013-03-13,11.795,11.837,11.707,11.785,131723,0
2013-03-14,11.72,11.75,11.566,11.58,165285,0
2013-03-15,11.559,11.619,11.379,11.485,211765,0
2013-03-18,11.414,11.759,11.393,11.75,121085,0
2013-03-19,11.82,11.828,11.692,11.828,84142,0
2013-03-20,11.842,11.994,11.828,11.986,102971,0
2013-03-21,11.949,12.016,11.812,11.926,113152,0
2013-03-22,11.911,11.97,11.87,11.94,68414,0
2013-03-25,11.94,11.963,11.856,11.926,91125,0
2013-03-26,11.887,11.97,11.856,11.949,68354,0
2013-03-27,11.94,12.091,11.932,12.091,69569,0
2013-03-28,12.141,12.164,12.054,12.085,61147,0
2013-04-01,12.123,12.164,11.94,11.986,92447,0
2013-04-02,11.911,11.949,11.863,11.87,85379,0
2013-04-03,11.803,11.837,11.742,11.759,109645,0
2013-04-04,11.82,11.856,11.759,11.856,77588,0
2013-04-05,11.94,12.123,11.932,12.07,91644,0
2013-04-08,12.116,12.116,12.062,12.116,38265,0
2013-04-09,12.116,12.116,12.091,12.106,35869,0
2013-04-10,12.085,12.164,12.085,12.155,54923,0
2013-04-11,12.162,12.185,12.097,12.139,48983,0
2013-04-12,12.17,12.191,12.13,12.154,45543,0
2013-04-15,12.213,12.213,12.13,12.178,35352,0
2013-04-16,12.22,12.22,12.13,12.148,45349,0
2013-04-17,12.139,12.22,12.139,12.162,19736,0
2013-04-18,12.213,12.298,12.17,12.26,74839,0
2013-04-19,12.291,12.307,12.22,12.252,37338,0
2013-04-22,12.275,12.275,12.228,12.228,40214,0
2013-04-23,12.284,12.298,12.213,12.22,78498,0
2013-04-24,12.26,12.26,12.154,12.154,41522,0
2013-04-25,12.148,12.178,12.114,12.114,34041,0
2013-04-26,12.097,12.154,12.089,12.13,45623,0
2013-04-29,12.121,12.162,12.068,12.13,44545,0
2013-04-30,12.097,12.197,12.097,12.13,120597,0
2013-05-01,12.178,12.22,12.162,12.162,70370,0
2013-05-02,12.154,12.22,12.148,12.17,69716,0
2013-05-03,12.17,12.197,12.114,12.197,41162,0
2013-05-06,12.185,12.185,12.121,12.139,57116,0
2013-05-07,12.114,12.22,12.076,12.205,66584,0
2013-05-08,12.228,12.235,12.121,12.205,73501,0
2013-05-09,12.205,12.244,12.178,12.22,32591,0
2013-05-10,12.205,12.266,12.205,12.266,65241,0
2013-05-13,12.251,12.282,12.136,12.146,72923,0
2013-05-14,12.183,12.183,12.102,12.153,44349,0
2013-05-15,12.196,12.203,12.095,12.102,92665,0
2013-05-16,12.136,12.153,12.095,12.102,46306,0
2013-05-17,12.159,12.176,12.119,12.176,25194,0
2013-05-20,12.196,12.251,12.176,12.196,43664,0
2013-05-21,12.168,12.176,11.903,12.027,141808,0
2013-05-22,12.043,12.081,12.019,12.027,51806,0
2013-05-23,12.073,12.102,12.027,12.065,63658,0
2013-05-24,12.058,12.065,11.989,12.058,70262,0
2013-05-28,12.095,12.095,11.88,11.98,141040,0
2013-05-29,11.921,11.951,11.609,11.713,165627,0
2013-05-30,11.692,11.76,11.593,11.635,107558,0
2013-05-31,11.678,11.678,11.438,11.519,99720,0
2013-06-03,11.464,11.496,11.25,11.317,115420,0
2013-06-04,11.181,11.397,11.171,11.397,145117,0
2013-06-05,11.332,11.448,11.332,11.439,60566,0
2013-06-06,11.474,11.542,11.439,11.504,51730,0
2013-06-07,11.528,11.542,11.397,11.411,84956,0
2013-06-10,11.431,11.431,11.101,11.164,127753,0
2013-06-11,10.947,11.035,10.895,10.962,118260,0
2013-06-12,10.924,10.924,10.652,10.7,201065,0
2013-06-13,10.652,10.784,10.62,10.784,121497,0
2013-06-14,10.806,10.961,10.789,10.917,156450,0
2013-06-17,10.924,10.961,10.855,10.901,61883,0
2013-06-18,10.864,10.864,10.753,10.784,107103,0
2013-06-19,10.715,10.815,10.715,10.776,128553,0
2013-06-20,10.62,10.646,10.489,10.575,176811,0
2013-06-21,10.613,10.628,10.392,10.522,172002,0
2013-06-24,10.466,10.466,10.116,10.295,254654,0
2013-06-25,10.334,10.399,10.11,10.399,119057,0
2013-06-26,10.515,10.789,10.466,10.746,172007,0
2013-06-27,10.831,10.985,10.831,10.924,104699,0
2013-06-28,10.961,11.042,10.838,10.993,136347,0
2013-07-01,11.089,11.13,11.008,11.13,65036,0
2013-07-02,11.096,11.096,10.969,10.969,49770,0
2013-07-03,10.961,10.961,10.652,10.707,86139,0
2013-07-05,10.707,10.707,10.399,10.422,65077,0
2013-07-08,10.613,10.652,10.382,10.382,149052,0
2013-07-09,10.422,10.422,10.304,10.351,119596,0
2013-07-10,10.375,10.457,10.285,10.436,100330,0
2013-07-11,10.567,10.628,10.535,10.598,63955,0
2013-07-12,10.652,10.669,10.488,10.514,41581,0
2013-07-15,10.48,10.48,10.366,10.438,88569,0
2013-07-16,10.38,10.411,10.302,10.373,127078,0
2013-07-17,10.366,10.504,10.366,10.455,89271,0
2013-07-18,10.535,10.535,10.455,10.474,87291,0
2013-07-19,10.438,10.438,10.302,10.373,92081,0
2013-07-22,10.373,10.373,10.21,10.283,168182,0
2013-07-23,10.283,10.366,10.225,10.308,82381,0
2013-07-24,10.275,10.316,10.21,10.283,149695,0
2013-07-25,10.239,10.256,10.098,10.185,149307,0
2013-07-26,10.145,10.193,10.107,10.114,165373,0
2013-07-29,10.083,10.225,10.083,10.21,150323,0
2013-07-30,10.185,10.232,10.145,10.232,64800,0
2013-07-31,10.193,10.275,10.154,10.232,108463,0
2013-08-01,10.239,10.269,10.083,10.107,98574,0
2013-08-02,10.129,10.136,10.021,10.074,109141,0
2013-08-05,10.054,10.068,9.935,9.971,97415,0
2013-08-06,9.935,9.951,9.882,9.951,140370,0
2013-08-07,9.857,9.927,9.779,9.927,120922,0
2013-08-08,9.927,9.944,9.833,9.927,122184,0
2013-08-09,9.913,9.971,9.857,9.963,115714,0
2013-08-12,9.951,10.074,9.927,10.013,126741,0
2013-08-13,10.044,10.044,9.956,9.997,140644,0
2013-08-14,9.956,9.979,9.879,9.933,107809,0
2013-08-15,9.855,9.863,9.77,9.822,157271,0
2013-08-16,9.76,9.813,9.707,9.745,112226,0
2013-08-19,9.716,9.736,9.542,9.642,220832,0
2013-08-20,9.603,9.736,9.603,9.73,157790,0
2013-08-21,9.73,9.777,9.683,9.76,114550,0
2013-08-22,9.745,9.942,9.736,9.942,116166,0
2013-08-23,9.879,10.06,9.863,10.028,193167,0
2013-08-26,10.037,10.037,9.897,9.956,105399,0
2013-08-27,9.933,9.979,9.933,9.969,98454,0
2013-08-28,9.988,10.037,9.969,9.979,72143,0
2013-08-29,9.911,9.933,9.807,9.855,138577,0
2013-08-30,9.87,9.879,9.798,9.87,58701,0
2013-09-03,9.863,9.942,9.863,9.919,90918,0
2013-09-04,9.897,9.956,9.897,9.956,39777,0
2013-09-05,9.933,9.942,9.879,9.889,83559,0
2013-09-06,9.919,9.942,9.879,9.942,69125,0
2013-09-09,9.942,9.949,9.807,9.847,107506,0
2013-09-10,9.855,9.863,9.759,9.791,116568,0
2013-09-11,9.76,9.76,9.634,9.65,186792,0
2013-09-12,9.759,9.759,9.624,9.64,192052,0
2013-09-13,9.682,9.744,9.61,9.721,140905,0
2013-09-16,9.784,9.911,9.751,9.813,194551,0
2013-09-17,9.83,10.021,9.791,10.021,115986,0
2013-09-18,10.029,10.305,9.97,10.286,148245,0
2013-09-19,10.286,10.438,10.286,10.336,136820,0
2013-09-20,10.336,10.402,10.258,10.377,116233,0
2013-09-23,10.402,10.573,10.402,10.54,100173,0
2013-09-24,10.54,10.693,10.485,10.693,131042,0
2013-09-25,10.693,10.762,10.683,10.722,93541,0
2013-09-26,10.668,10.769,10.668,10.769,90361,0
2013-09-27,10.791,10.791,10.618,10.746,195824,0
2013-09-30,10.693,10.722,10.645,10.722,106261,0
2013-10-01,10.769,10.769,10.678,10.754,124105,0
2013-10-02,10.658,10.769,10.652,10.769,94124,0
2013-10-03,10.74,10.769,10.668,10.715,35034,0
2013-10-04,10.645,10.678,10.502,10.565,75774,0
2013-10-07,10.565,10.565,10.377,10.402,88988,0
2013-10-08,10.402,10.402,10.327,10.368,73762,0
2013-10-09,10.402,10.451,10.336,10.377,89203,0
2013-10-10,10.402,10.415,10.312,10.327,56815,0
2013-10-11,10.276,10.325,10.218,10.248,96660,0
2013-10-14,10.193,10.248,10.193,10.231,53556,0
2013-10-15,10.231,10.239,10.2,10.2,37761,0
2013-10-16,10.161,10.218,10.112,10.218,150151,0
2013-10-17,10.218,10.334,10.193,10.31,156131,0
2013-10-18,10.368,10.414,10.316,10.368,220973,0
2013-10-21,10.393,10.4,10.303,10.334,97539,0
2013-10-22,10.4,10.406,10.31,10.343,71321,0
2013-10-23,10.383,10.414,10.351,10.4,134899,0
2013-10-24,10.438,10.442,10.334,10.36,58695,0
2013-10-25,10.383,10.46,10.36,10.406,83244,0
2013-10-28,10.422,10.519,10.414,10.442,105545,0
2013-10-29,10.493,10.519,10.451,10.477,62303,0
2013-10-30,10.477,10.484,10.431,10.477,92771,0
2013-10-31,10.46,10.51,10.368,10.406,82775,0
2013-11-01,10.46,10.46,10.239,10.248,135764,0
2013-11-04,10.31,10.36,10.276,10.316,75010,0
2013-11-05,10.283,10.383,10.248,10.375,102229,0
2013-11-06,10.375,10.414,10.264,10.276,85458,0
2013-11-07,10.257,10.303,10.248,10.276,93050,0
2013-11-08,10.239,10.239,10.151,10.225,69923,0
2013-11-11,10.2,10.209,10.135,10.209,39758,0
2013-11-12,10.2,10.2,10.087,10.104,121521,0
2013-11-13,10.142,10.142,10.102,10.133,86071,0
2013-11-14,10.086,10.199,10.086,10.192,61288,0
2013-11-15,10.238,10.247,10.199,10.208,58766,0
2013-11-18,10.224,10.238,10.175,10.208,78144,0
2013-11-19,10.175,10.192,10.15,10.168,56588,0
2013-11-20,10.117,10.16,10.086,10.102,94761,0
2013-11-21,10.142,10.16,10.031,10.07,108551,0
2013-11-22,10.049,10.057,10.014,10.04,91760,0
2013-11-25,10.014,10.117,9.972,10.07,125774,0
2013-11-26,10.064,10.086,10.024,10.078,164627,0
2013-11-27,10.049,10.093,10.007,10.014,94995,0
2013-11-29,10.007,10.04,9.991,10.024,95307,0
2013-12-02,9.991,10.031,9.951,9.982,159503,0
2013-12-03,9.944,10.04,9.905,10.031,126310,0
2013-12-04,9.963,10.007,9.944,10,140927,0
2013-12-05,9.957,10.007,9.944,9.944,103119,0
2013-12-06,10.014,10.014,9.905,9.934,212794,0
2013-12-09,9.926,9.944,9.871,9.889,230626,0
2013-12-10,9.912,9.926,9.889,9.912,141211,0
2013-12-11,9.869,9.969,9.86,9.923,232165,0
2013-12-12,9.877,9.902,9.852,9.869,198658,0
2013-12-13,9.86,9.902,9.844,9.869,156859,0
2013-12-16,9.886,9.895,9.844,9.886,300190,0
2013-12-17,9.869,10.029,9.869,10.029,248723,0
2013-12-18,10.029,10.132,10.029,10.116,173440,0
2013-12-19,10.116,10.247,10.101,10.207,188872,0
2013-12-20,10.238,10.393,10.207,10.309,230738,0
2013-12-23,10.309,10.503,10.309,10.472,245075,0
2013-12-24,10.438,10.486,10.36,10.407,143376,0
2013-12-26,10.407,10.462,10.368,10.376,180391,0
2013-12-27,10.334,10.368,10.223,10.256,189574,0
2013-12-30,10.207,10.269,10.168,10.223,314414,0
2013-12-31,10.264,10.27,10.182,10.191,314384,0
2014-01-02,10.168,10.263,10.168,10.207,194967,0
2014-01-03,10.207,10.376,10.199,10.344,223909,0
2014-01-06,10.36,10.432,10.344,10.401,203590,0
2014-01-07,10.443,10.52,10.415,10.462,96352,0
2014-01-08,10.486,10.494,10.424,10.494,65304,0
2014-01-09,10.52,10.52,10.438,10.462,94757,0
2014-01-10,10.486,10.543,10.472,10.543,124536,0
2014-01-13,10.548,10.598,10.548,10.556,107617,0
2014-01-14,10.54,10.574,10.526,10.548,94586,0
2014-01-15,10.566,10.598,10.548,10.581,93032,0
2014-01-16,10.566,10.589,10.556,10.566,121055,0
2014-01-17,10.598,10.672,10.574,10.629,144774,0
2014-01-21,10.672,10.711,10.654,10.662,125160,0
2014-01-22,10.672,10.719,10.662,10.703,94896,0
2014-01-23,10.752,10.858,10.742,10.839,137453,0
2014-01-24,10.848,10.945,10.823,10.888,382479,0
2014-01-27,10.922,10.922,10.888,10.897,180621,0
2014-01-28,10.913,10.927,10.839,10.913,166481,0
2014-01-29,10.913,10.913,10.875,10.905,93143,0
2014-01-30,10.867,10.927,10.867,10.913,97938,0
2014-01-31,10.888,10.959,10.888,10.936,178978,0
2014-02-03,10.968,11.009,10.959,10.978,95719,0
2014-02-04,11.009,11.05,10.905,10.905,144582,0
2014-02-05,10.922,10.936,10.839,10.848,115933,0
2014-02-06,10.839,10.927,10.839,10.867,126201,0
2014-02-07,10.888,11.002,10.858,11.002,104617,0
2014-02-10,11.002,11.067,10.968,11.067,119927,0
2014-02-11,11.05,11.085,10.985,11.05,64108,0
2014-02-12,11.065,11.073,11.014,11.047,89355,0
2014-02-13,11.042,11.056,10.933,10.941,105850,0
2014-02-14,10.984,11.022,10.957,10.957,95965,0
2014-02-18,10.933,11.007,10.933,10.941,88209,0
2014-02-19,10.941,11.047,10.941,11.014,88835,0
2014-02-20,11.032,11.042,10.984,11.032,41266,0
2014-02-21,11.056,11.089,11.032,11.032,41356,0
2014-02-24,11.022,11.047,10.957,10.965,103305,0
2014-02-25,10.949,11.032,10.949,11.032,45970,0
2014-02-26,11.032,11.065,10.999,11.032,65365,0
2014-02-27,11.042,11.047,10.999,11.032,89398,0
2014-02-28,11.032,11.047,11.015,11.047,41443,0
2014-03-03,11.082,11.089,11.042,11.073,71352,0
2014-03-04,11.089,11.089,11.042,11.073,70437,0
2014-03-05,11.073,11.128,11.065,11.097,83749,0
2014-03-06,11.112,11.112,11.007,11.015,115645,0
2014-03-07,10.984,11.022,10.902,10.902,79132,0
2014-03-10,10.911,10.999,10.911,10.949,38042,0
2014-03-11,10.941,10.974,10.919,10.933,44871,0
2014-03-12,10.946,11.096,10.946,11.03,168545,0
2014-03-13,11.02,11.081,11.02,11.063,43779,0
2014-03-14,11.081,11.096,11.046,11.055,28350,0
2014-03-17,11.055,11.101,11.055,11.089,27249,0
2014-03-18,11.101,11.101,11.063,11.063,45212,0
2014-03-19,11.055,11.071,10.972,11.005,52846,0
2014-03-20,10.972,10.981,10.908,10.93,99291,0
2014-03-21,10.916,10.988,10.916,10.988,82406,0
2014-03-24,10.981,11.03,10.981,11.013,42130,0
2014-03-25,11.02,11.04,10.997,11.03,66819,0
2014-03-26,11.04,11.101,11.04,11.101,31068,0
2014-03-27,11.127,11.15,11.063,11.089,103812,0
2014-03-28,11.089,11.111,11.03,11.096,51597,0
2014-03-31,11.071,11.089,11.02,11.081,94779,0
2014-04-01,11.089,11.096,11.013,11.046,96966,0
2014-04-02,11.02,11.04,10.972,11.02,108774,0
2014-04-03,11.02,11.089,11.02,11.063,61340,0
2014-04-04,11.071,11.127,11.071,11.111,34937,0
2014-04-07,11.132,11.15,11.111,11.15,68310,0
2014-04-08,11.168,11.177,11.15,11.15,37566,0
2014-04-09,11.127,11.187,11.127,11.187,59237,0
2014-04-10,11.168,11.226,11.168,11.204,99755,0
2014-04-11,11.216,11.25,11.21,11.25,32202,0
2014-04-14,11.21,11.223,11.184,11.216,44822,0
2014-04-15,11.194,11.272,11.194,11.263,57899,0
2014-04-16,11.281,11.314,11.281,11.314,50629,0
2014-04-17,11.328,11.346,11.289,11.346,75769,0
2014-04-21,11.328,11.398,11.328,11.391,44129,0
2014-04-22,11.412,11.48,11.382,11.48,59829,0
2014-04-23,11.453,11.544,11.453,11.544,76694,0
2014-04-24,11.537,11.591,11.519,11.591,32047,0
2014-04-25,11.577,11.651,11.577,11.626,54713,0
2014-04-28,11.676,11.695,11.544,11.577,160353,0
2014-04-29,11.544,11.577,11.427,11.444,205171,0
2014-04-30,11.471,11.544,11.471,11.544,136028,0
2014-05-01,11.551,11.608,11.544,11.6,108175,0
2014-05-02,11.551,11.591,11.529,11.56,52769,0
2014-05-05,11.551,11.568,11.519,11.529,49347,0
2014-05-06,11.504,11.568,11.504,11.568,102062,0
2014-05-07,11.56,11.591,11.544,11.591,37516,0
2014-05-08,11.577,11.617,11.56,11.617,58073,0
2014-05-09,11.6,11.635,11.591,11.635,60271,0
2014-05-12,11.635,11.635,11.6,11.626,53172,0
2014-05-13,11.615,11.648,11.615,11.648,46628,0
2014-05-14,11.648,11.674,11.632,11.641,68261,0
2014-05-15,11.683,11.717,11.665,11.71,88694,0
2014-05-16,11.725,11.748,11.717,11.741,52213,0
2014-05-19,11.733,11.768,11.733,11.755,32144,0
2014-05-20,11.741,11.806,11.717,11.806,89637,0
2014-05-21,11.787,11.787,11.748,11.748,53144,0
2014-05-22,11.755,11.806,11.755,11.797,64967,0
2014-05-23,11.787,11.806,11.787,11.806,30491,0
2014-05-27,11.797,11.824,11.797,11.815,26521,0
2014-05-28,11.824,11.863,11.824,11.863,60176,0
2014-05-29,11.847,11.856,11.806,11.806,73097,0
2014-05-30,11.806,11.824,11.768,11.824,62935,0
2014-06-02,11.833,11.833,11.717,11.741,101175,0
2014-06-03,11.717,11.717,11.648,11.674,80092,0
2014-06-04,11.658,11.683,11.566,11.581,92297,0
2014-06-05,11.535,11.606,11.525,11.574,75289,0
2014-06-06,11.588,11.641,11.581,11.597,77351,0
2014-06-09,11.615,11.692,11.606,11.658,154074,0
2014-06-10,11.641,11.674,11.615,11.632,41604,0
2014-06-11,11.615,11.665,11.615,11.665,39802,0
2014-06-12,11.68,11.746,11.645,11.746,95247,0
2014-06-13,11.731,11.738,11.664,11.671,80032,0
2014-06-16,11.699,11.707,11.645,11.645,37182,0
2014-06-17,11.638,11.68,11.594,11.621,76087,0
2014-06-18,11.612,11.69,11.612,11.68,56983,0
2014-06-19,11.699,11.738,11.664,11.699,80338,0
2014-06-20,11.671,11.738,11.671,11.707,47158,0
2014-06-23,11.715,11.766,11.715,11.754,43616,0
2014-06-24,11.746,11.795,11.722,11.757,51692,0
2014-06-25,11.766,11.845,11.766,11.795,67636,0
2014-06-26,11.822,11.869,11.822,11.855,94822,0
2014-06-27,11.831,11.869,11.822,11.822,76853,0
2014-06-30,11.813,11.845,11.731,11.731,111943,0
2014-07-01,11.754,11.754,11.664,11.664,71829,0
2014-07-02,11.612,11.621,11.482,11.482,254668,0
2014-07-03,11.413,11.463,11.229,11.229,169021,0
2014-07-07,11.238,11.422,11.238,11.422,101205,0
2014-07-08,11.463,11.49,11.446,11.482,57867,0
2014-07-09,11.455,11.49,11.382,11.413,146429,0
2014-07-10,11.436,11.49,11.391,11.391,97411,0
2014-07-11,11.423,11.465,11.406,11.415,117765,0
2014-07-14,11.457,11.475,11.415,11.475,119945,0
2014-07-15,11.448,11.484,11.429,11.448,94636,0
2014-07-16,11.438,11.498,11.438,11.498,48679,0
2014-07-17,11.508,11.539,11.498,11.523,24389,0
2014-07-18,11.523,11.547,11.515,11.533,27988,0
2014-07-21,11.533,11.58,11.533,11.547,55439,0
2014-07-22,11.547,11.574,11.539,11.565,69068,0
2014-07-23,11.574,11.597,11.565,11.565,88778,0
2014-07-24,11.58,11.588,11.523,11.533,75463,0
2014-07-25,11.547,11.597,11.533,11.539,103969,0
2014-07-28,11.547,11.58,11.533,11.547,39165,0
2014-07-29,11.565,11.597,11.557,11.58,58671,0
2014-07-30,11.58,11.58,11.457,11.475,110275,0
2014-07-31,11.448,11.491,11.415,11.448,80506,0
2014-08-01,11.423,11.457,11.399,11.457,119230,0
2014-08-04,11.457,11.457,11.347,11.391,82888,0
2014-08-05,11.356,11.391,11.347,11.347,60327,0
2014-08-06,11.365,11.429,11.365,11.423,63067,0
2014-08-07,11.391,11.484,11.391,11.457,79351,0
2014-08-08,11.498,11.565,11.498,11.547,62776,0
2014-08-11,11.565,11.588,11.547,11.588,49305,0
2014-08-12,11.597,11.606,11.557,11.574,37089,0
2014-08-13,11.59,11.634,11.575,11.599,52631,0
2014-08-14,11.599,11.643,11.59,11.599,59770,0
2014-08-15,11.607,11.65,11.607,11.625,47811,0
2014-08-18,11.617,11.66,11.59,11.607,58246,0
2014-08-19,11.607,11.634,11.599,11.607,81983,0
2014-08-20,11.607,11.634,11.582,11.582,95173,0
2014-08-21,11.582,11.625,11.582,11.607,87726,0
2014-08-22,11.599,11.617,11.566,11.566,84989,0
2014-08-25,11.566,11.607,11.566,11.575,63441,0
2014-08-26,11.566,11.607,11.566,11.607,25132,0
2014-08-27,11.643,11.675,11.625,11.66,48051,0
2014-08-28,11.66,11.711,11.634,11.711,37632,0
2014-08-29,11.694,11.728,11.685,11.728,26579,0
2014-09-02,11.703,11.711,11.675,11.685,57631,0
2014-09-03,11.694,11.711,11.66,11.711,39037,0
2014-09-04,11.685,11.711,11.667,11.694,32043,0
2014-09-05,11.703,11.756,11.703,11.751,56659,0
2014-09-08,11.751,11.751,11.719,11.728,59175,0
2014-09-09,11.719,11.735,11.711,11.719,43503,0
2014-09-10,11.703,11.719,11.694,11.703,47434,0
2014-09-11,11.704,11.753,11.704,11.713,37100,0
2014-09-12,11.676,11.686,11.591,11.6,47351,0
2014-09-15,11.626,11.643,11.591,11.626,30386,0
2014-09-16,11.617,11.617,11.567,11.591,83310,0
2014-09-17,11.576,11.6,11.567,11.567,28307,0
2014-09-18,11.567,11.608,11.567,11.591,24074,0
2014-09-19,11.576,11.635,11.567,11.608,57623,0
2014-09-22,11.608,11.626,11.567,11.567,85743,0
2014-09-23,11.558,11.617,11.558,11.567,45488,0
2014-09-24,11.576,11.608,11.576,11.583,42947,0
2014-09-25,11.583,11.617,11.583,11.6,29455,0
2014-09-26,11.6,11.608,11.567,11.567,37728,0
2014-09-29,11.583,11.635,11.583,11.591,46080,0
2014-09-30,11.591,11.686,11.591,11.686,86544,0
2014-10-01,11.695,11.729,11.686,11.713,91395,0
2014-10-02,11.721,11.721,11.608,11.651,130393,0
2014-10-03,11.651,11.686,11.635,11.668,150180,0
2014-10-06,11.676,11.756,11.676,11.753,61718,0
2014-10-07,11.753,11.854,11.753,11.844,85602,0
2014-10-08,11.844,11.939,11.83,11.939,83470,0
2014-10-09,11.948,11.978,11.906,11.924,66185,0
2014-10-10,11.88,11.94,11.871,11.899,70101,0
2014-10-13,11.925,11.949,11.855,11.931,60762,0
2014-10-14,11.925,11.99,11.925,11.973,70973,0
2014-10-15,11.973,12.051,11.965,12.015,77831,0
2014-10-16,11.99,12.068,11.98,12.051,86677,0
2014-10-17,12.051,12.099,12.051,12.068,60967,0
2014-10-20,12.051,12.068,12.024,12.033,26523,0
2014-10-21,12.015,12.076,11.98,12.059,123580,0
2014-10-22,12.076,12.099,12.024,12.033,50349,0
2014-10-23,12.051,12.068,11.999,12.015,33327,0
2014-10-24,11.999,12.024,11.94,11.94,55681,0
2014-10-27,11.965,11.965,11.84,11.907,69028,0
2014-10-28,11.931,11.94,11.889,11.907,52934,0
2014-10-29,11.899,11.965,11.899,11.931,51816,0
2014-10-30,11.931,11.958,11.889,11.889,54573,0
2014-10-31,11.88,11.907,11.863,11.889,54627,0
2014-11-03,11.889,11.917,11.871,11.889,58036,0
2014-11-04,11.88,11.931,11.88,11.925,52473,0
2014-11-05,11.899,11.94,11.88,11.917,36214,0
2014-11-06,11.907,11.931,11.889,11.931,42126,0
2014-11-07,11.907,11.98,11.899,11.965,49575,0
2014-11-10,11.931,11.949,11.917,11.931,35933,0
2014-11-11,11.907,11.917,11.889,11.899,49599,0
2014-11-12,11.9,11.96,11.9,11.942,29368,0
2014-11-13,11.926,11.951,11.89,11.9,31064,0
2014-11-14,11.881,11.942,11.863,11.871,50118,0
2014-11-17,11.89,11.9,11.863,11.863,56027,0
2014-11-18,11.863,11.926,11.863,11.89,71566,0
2014-11-19,11.881,11.926,11.871,11.9,52167,0
2014-11-20,11.926,11.951,11.871,11.89,41487,0
2014-11-21,11.918,11.933,11.856,11.856,53893,0
2014-11-24,11.871,11.9,11.796,11.796,85451,0
2014-11-25,11.796,11.846,11.796,11.823,46369,0
2014-11-26,11.84,11.856,11.823,11.84,41156,0
2014-11-28,11.863,11.871,11.846,11.871,29871,0
2014-12-01,11.909,11.918,11.881,11.89,52755,0
2014-12-02,11.863,11.951,11.863,11.942,43419,0
2014-12-03,11.942,12.001,11.942,11.991,63384,0
2014-12-04,12.001,12.044,11.991,12.009,76559,0
2014-12-05,12.009,12.026,11.966,11.974,61461,0
2014-12-08,11.974,12.044,11.974,12.035,97682,0
2014-12-09,12.017,12.078,12.017,12.052,63581,0
2014-12-10,12.054,12.095,12.054,12.08,81939,0
2014-12-11,12.095,12.095,12.009,12.009,57262,0
2014-12-12,12.009,12.08,12.002,12.054,49756,0
2014-12-15,12.095,12.113,12.027,12.088,79909,0
2014-12-16,12.095,12.121,12.088,12.113,37418,0
2014-12-17,12.121,12.131,12.054,12.121,97424,0
2014-12-18,12.175,12.242,12.131,12.242,92032,0
2014-12-19,12.224,12.267,12.215,12.242,66955,0
2014-12-22,12.215,12.26,12.198,12.251,54122,0
2014-12-23,12.284,12.32,12.207,12.207,53309,0
2014-12-24,12.207,12.251,12.191,12.233,19465,0
2014-12-26,12.207,12.26,12.207,12.242,18063,0
2014-12-29,12.251,12.267,12.224,12.267,33262,0
2014-12-30,12.276,12.293,12.215,12.293,60196,0
2014-12-31,12.32,12.336,12.267,12.327,61393,0
2015-01-02,12.336,12.336,12.284,12.302,65869,0
2015-01-05,12.327,12.345,12.293,12.336,85180,0
2015-01-06,12.361,12.431,12.361,12.416,48245,0
2015-01-07,12.422,12.558,12.422,12.517,58151,0
2015-01-08,12.566,12.566,12.447,12.465,43086,0
2015-01-09,12.447,12.509,12.447,12.5,33925,0
2015-01-12,12.474,12.549,12.474,12.541,46872,0
2015-01-13,12.534,12.568,12.51,12.56,66232,0
2015-01-14,12.56,12.578,12.525,12.568,40989,0
2015-01-15,12.604,12.636,12.551,12.63,28303,0
2015-01-16,12.656,12.665,12.56,12.578,68034,0
2015-01-20,12.622,12.63,12.568,12.604,77955,0
2015-01-21,12.568,12.622,12.534,12.578,82035,0
2015-01-22,12.596,12.63,12.51,12.525,105834,0
2015-01-23,12.534,12.551,12.484,12.501,188640,0
2015-01-26,12.518,12.542,12.484,12.51,97266,0
2015-01-27,12.518,12.63,12.518,12.604,66292,0
2015-01-28,12.604,12.646,12.604,12.636,84220,0
2015-01-29,12.646,12.732,12.646,12.724,71373,0
2015-01-30,12.732,12.88,12.732,12.86,101619,0
2015-02-02,12.906,13.051,12.889,13.026,121476,0
2015-02-03,12.99,13.07,12.94,12.959,179139,0
2015-02-04,12.94,13.018,12.809,12.999,143860,0
2015-02-05,12.973,13.07,12.973,13.009,91910,0
2015-02-06,12.973,13.07,12.906,12.906,153914,0
2015-02-09,12.949,12.967,12.898,12.922,82766,0
2015-02-10,12.86,12.889,12.837,12.837,61270,0
2015-02-11,12.839,12.854,12.7,12.7,77982,0
2015-02-12,12.666,12.691,12.551,12.551,111627,0
2015-02-13,12.56,12.622,12.534,12.534,50068,0
2015-02-17,12.551,12.551,12.284,12.284,111589,0
2015-02-18,12.274,12.422,12.231,12.397,74244,0
2015-02-19,12.37,12.51,12.352,12.416,82042,0
2015-02-20,12.431,12.525,12.431,12.501,36713,0
2015-02-23,12.518,12.578,12.518,12.568,35382,0
2015-02-24,12.586,12.596,12.518,12.56,33453,0
2015-02-25,12.596,12.622,12.501,12.534,56636,0
2015-02-26,12.551,12.551,12.465,12.51,77878,0
2015-02-27,12.493,12.622,12.493,12.622,33363,0
2015-03-02,12.636,12.636,12.542,12.586,39624,0
2015-03-03,12.542,12.578,12.542,12.56,37660,0
2015-03-04,12.56,12.63,12.56,12.63,27030,0
2015-03-05,12.646,12.666,12.612,12.612,28763,0
2015-03-06,12.578,12.578,12.379,12.422,95187,0
2015-03-09,12.431,12.493,12.406,12.465,138278,0
2015-03-10,12.474,12.501,12.465,12.501,63770,0
2015-03-11,12.494,12.494,12.423,12.423,31841,0
2015-03-12,12.439,12.457,12.388,12.407,41728,0
2015-03-13,12.398,12.439,12.353,12.361,31726,0
2015-03-16,12.361,12.398,12.336,12.38,53221,0
2015-03-17,12.361,12.38,12.258,12.301,74257,0
2015-03-18,12.292,12.457,12.284,12.439,90582,0
2015-03-19,12.439,12.439,12.31,12.353,55632,0
2015-03-20,12.361,12.407,12.336,12.388,54712,0
2015-03-23,12.388,12.423,12.388,12.416,22644,0
2015-03-24,12.398,12.432,12.371,12.432,44486,0
2015-03-25,12.439,12.439,12.388,12.432,74025,0
2015-03-26,12.38,12.407,12.361,12.388,29080,0
2015-03-27,12.407,12.553,12.407,12.502,95520,0
2015-03-30,12.502,12.502,12.439,12.466,17240,0
2015-03-31,12.457,12.553,12.457,12.502,51408,0
2015-04-01,12.536,12.588,12.502,12.527,55862,0
2015-04-02,12.536,12.536,12.439,12.502,68740,0
2015-04-06,12.519,12.588,12.485,12.536,105067,0
2015-04-07,12.511,12.598,12.502,12.58,74897,0
2015-04-08,12.614,12.632,12.553,12.614,39313,0
2015-04-09,12.58,12.614,12.466,12.511,63730,0
2015-04-10,12.511,12.536,12.494,12.536,47701,0
2015-04-13,12.555,12.581,12.458,12.495,39803,0
2015-04-14,12.519,12.572,12.512,12.546,35573,0
2015-04-15,12.555,12.562,12.503,12.536,39867,0
2015-04-16,12.536,12.555,12.512,12.536,27594,0
2015-04-17,12.536,12.562,12.503,12.546,31455,0
2015-04-20,12.546,12.634,12.528,12.616,58654,0
2015-04-21,12.599,12.634,12.59,12.608,46385,0
2015-04-22,12.59,12.634,12.59,12.59,43372,0
2015-04-23,12.572,12.634,12.546,12.616,33510,0
2015-04-24,12.64,12.66,12.59,12.608,48820,0
2015-04-27,12.616,12.634,12.546,12.546,63592,0
2015-04-28,12.555,12.66,12.555,12.65,20017,0
2015-04-29,12.608,12.679,12.599,12.65,50553,0
2015-04-30,12.634,12.67,12.59,12.634,42433,0
2015-05-01,12.625,13.195,12.546,12.581,63711,0
2015-05-04,12.581,12.581,12.503,12.528,37973,0
2015-05-05,12.555,12.562,12.458,12.503,52385,0
2015-05-06,12.467,12.467,12.284,12.284,62552,0
2015-05-07,12.301,12.327,12.172,12.24,87121,0
2015-05-08,12.31,12.327,12.25,12.284,48381,0
2015-05-11,12.258,12.258,12.154,12.163,104427,0
2015-05-12,12.145,12.196,12.09,12.18,50932,0
2015-05-13,12.242,12.242,12.136,12.164,86369,0
2015-05-14,12.215,12.276,12.164,12.276,126534,0
2015-05-15,12.276,12.356,12.233,12.303,63300,0
2015-05-18,12.303,12.303,12.108,12.18,105826,0
2015-05-19,12.136,12.146,12.068,12.091,49121,0
2015-05-20,12.136,12.136,12.068,12.099,49613,0
2015-05-21,12.118,12.118,12.058,12.058,56895,0
2015-05-22,12.076,12.076,12.004,12.049,44947,0
2015-05-26,12.049,12.084,12.031,12.068,41956,0
2015-05-27,12.108,12.146,12.068,12.136,63378,0
2015-05-28,12.146,12.146,12.091,12.118,20735,0
2015-05-29,12.164,12.198,12.155,12.198,50413,0
2015-06-01,12.215,12.215,12.18,12.207,26093,0
2015-06-02,12.198,12.198,12.127,12.127,60922,0
2015-06-03,12.108,12.155,12.068,12.084,40622,0
2015-06-04,12.127,12.127,12.004,12.013,92397,0
2015-06-05,11.953,11.967,11.839,11.846,129609,0
2015-06-08,11.82,11.829,11.699,11.829,167502,0
2015-06-09,11.812,11.82,11.717,11.812,134316,0
2015-06-10,11.763,11.839,11.751,11.756,83233,0
2015-06-11,11.765,11.822,11.734,11.804,133492,0
2015-06-12,11.774,11.848,11.774,11.822,39839,0
2015-06-15,11.857,11.903,11.822,11.903,120313,0
2015-06-16,11.841,11.937,11.841,11.937,25240,0
2015-06-17,11.912,11.963,11.893,11.963,21844,0
2015-06-18,11.956,11.988,11.912,11.988,44481,0
2015-06-19,11.978,12.016,11.963,12.016,37803,0
2015-06-22,11.978,12.052,11.937,12.034,78546,0
2015-06-23,11.997,12.131,11.988,12.131,69602,0
2015-06-24,12.15,12.184,12.112,12.176,34180,0
2015-06-25,12.194,12.194,12.103,12.15,52178,0
2015-06-26,12.095,12.131,12.087,12.121,38257,0
2015-06-29,12.112,12.121,11.963,11.997,62590,0
2015-06-30,11.97,12.016,11.963,11.997,32582,0
2015-07-01,12.034,12.052,11.963,12.006,45840,0
2015-07-02,11.978,12.034,11.963,12.016,50367,0
2015-07-06,12.025,12.095,11.997,12.087,52857,0
2015-07-07,12.087,12.176,12.087,12.14,67233,0
2015-07-08,12.14,12.14,12.043,12.103,39275,0
2015-07-09,12.061,12.103,12.052,12.087,55574,0
2015-07-10,12.078,12.095,12.052,12.095,49689,0
2015-07-13,12.088,12.088,12.007,12.053,34793,0
2015-07-14,12.062,12.071,12.017,12.053,26916,0
2015-07-15,12.062,12.062,11.979,11.989,58631,0
2015-07-16,12.017,12.071,11.979,12.044,103584,0
2015-07-17,12.053,12.053,12.007,12.035,33664,0
2015-07-20,12.026,12.035,11.963,11.963,42449,0
2015-07-21,11.948,11.971,11.938,11.971,39183,0
2015-07-22,11.963,12.026,11.963,12.026,34116,0
2015-07-23,12.035,12.035,11.948,11.979,41660,0
2015-07-24,11.979,12.035,11.963,11.998,28940,0
2015-07-27,11.989,12.026,11.979,11.998,18015,0
2015-07-28,11.979,12.053,11.979,12.035,48302,0
2015-07-29,12.071,12.071,12.017,12.053,47403,0
2015-07-30,12.071,12.088,12.062,12.079,43573,0
2015-07-31,12.096,12.238,12.071,12.186,86242,0
2015-08-03,12.221,12.238,12.16,12.238,65252,0
2015-08-04,12.203,12.514,12.196,12.47,155941,0
2015-08-05,12.417,12.417,12.257,12.257,44699,0
2015-08-06,12.23,12.327,12.23,12.292,50775,0
2015-08-07,12.284,12.327,12.257,12.274,28819,0
2015-08-10,12.292,12.292,12.212,12.212,24656,0
2015-08-11,12.257,12.354,12.23,12.336,49492,0
2015-08-12,12.338,12.411,12.338,12.411,24643,0
2015-08-13,12.383,12.402,12.32,12.365,25984,0
2015-08-14,12.346,12.365,12.328,12.356,13220,0
2015-08-17,12.356,12.383,12.31,12.31,13777,0
2015-08-18,12.284,12.365,12.284,12.346,24530,0
2015-08-19,12.346,12.375,12.31,12.375,20721,0
2015-08-20,12.375,12.383,12.32,12.375,16355,0
2015-08-21,12.402,12.402,12.32,12.375,23410,0
2015-08-24,12.275,12.302,12.16,12.275,55942,0
2015-08-25,12.275,12.275,12.213,12.275,35845,0
2015-08-26,12.275,12.284,12.142,12.17,70569,0
2015-08-27,12.17,12.222,12.105,12.204,101147,0
2015-08-28,12.152,12.231,12.152,12.213,35955,0
2015-08-31,12.231,12.231,12.16,12.204,35284,0
2015-09-01,12.275,12.809,12.204,12.222,35845,0
2015-09-02,12.204,12.231,12.17,12.187,30354,0
2015-09-03,12.231,12.239,12.17,12.231,26771,0
2015-09-04,12.231,12.338,12.204,12.338,22291,0
2015-09-08,12.293,12.392,12.275,12.392,46259,0
2015-09-09,12.392,12.419,12.365,12.419,32260,0
2015-09-10,12.375,12.436,12.375,12.383,41233,0
2015-09-11,12.385,12.413,12.284,12.284,28417,0
2015-09-14,12.284,12.366,12.267,12.276,37217,0
2015-09-15,12.25,12.25,12.204,12.213,11700,0
2015-09-16,12.213,12.231,12.178,12.222,25298,0
2015-09-17,12.231,12.347,12.17,12.347,28674,0
2015-09-18,12.303,12.465,12.303,12.429,58836,0
2015-09-21,12.413,12.429,12.385,12.385,15490,0
2015-09-22,12.404,12.474,12.366,12.474,21952,0
2015-09-23,12.446,12.465,12.429,12.446,12908,0
2015-09-24,12.446,12.474,12.394,12.394,24158,0
2015-09-25,12.421,12.465,12.394,12.455,19055,0
2015-09-28,12.455,12.474,12.385,12.394,46379,0
2015-09-29,12.404,12.474,12.404,12.465,32540,0
2015-09-30,12.492,12.492,12.385,12.385,42013,0
2015-10-01,12.437,12.474,12.421,12.421,19390,0
2015-10-02,12.437,12.465,12.413,12.413,23289,0
2015-10-05,12.429,12.429,12.356,12.394,31492,0
2015-10-06,12.394,12.5,12.376,12.465,46580,0
2015-10-07,12.421,12.446,12.385,12.404,59841,0
2015-10-08,12.446,12.492,12.404,12.455,64408,0
2015-10-09,12.437,12.446,12.429,12.437,18832,0
2015-10-12,12.474,12.492,12.429,12.437,25048,0
2015-10-13,12.475,12.475,12.404,12.466,28048,0
2015-10-14,12.502,12.529,12.422,12.512,39243,0
2015-10-15,12.512,12.547,12.457,12.475,28716,0
2015-10-16,12.512,12.537,12.494,12.52,28048,0
2015-10-19,12.529,12.529,12.485,12.502,18001,0
2015-10-20,12.494,12.602,12.494,12.559,70634,0
2015-10-21,12.574,12.655,12.547,12.655,49885,0
2015-10-22,12.636,12.693,12.583,12.593,26163,0
2015-10-23,12.602,12.684,12.602,12.684,43124,0
2015-10-26,12.665,12.702,12.645,12.702,29819,0
2015-10-27,12.693,12.712,12.665,12.702,22172,0
2015-10-28,12.693,12.728,12.684,12.702,10863,0
2015-10-29,12.702,12.712,12.629,12.693,34811,0
2015-10-30,12.684,12.712,12.636,12.693,25057,0
2015-11-02,12.702,12.712,12.675,12.702,55522,0
2015-11-03,12.782,12.799,12.702,12.728,103765,0
2015-11-04,12.728,12.728,12.645,12.675,68098,0
2015-11-05,12.702,12.719,12.611,12.645,73943,0
2015-11-06,12.602,12.602,12.512,12.583,68842,0
2015-11-09,12.529,12.529,12.377,12.422,66517,0
2015-11-10,12.357,12.466,12.348,12.466,74720,0
2015-11-11,12.422,12.475,12.395,12.448,73054,0
2015-11-12,12.459,12.558,12.44,12.531,31982,0
2015-11-13,12.531,12.677,12.513,12.623,79074,0
2015-11-16,12.604,12.638,12.595,12.604,28782,0
2015-11-17,12.613,12.648,12.585,12.585,53047,0
2015-11-18,12.613,12.668,12.595,12.623,36945,0
2015-11-19,12.638,12.658,12.576,12.595,44997,0
2015-11-20,12.623,12.658,12.595,12.658,61211,0
2015-11-23,12.668,12.705,12.613,12.668,47973,0
2015-11-24,12.714,12.876,12.668,12.73,80258,0
2015-11-25,12.756,12.765,12.686,12.756,56135,0
2015-11-27,12.794,12.794,12.756,12.756,16322,0
2015-11-30,12.785,12.785,12.668,12.696,74883,0
2015-12-01,12.748,13.901,12.721,12.794,58607,0
2015-12-02,12.794,12.821,12.765,12.794,51344,0
2015-12-03,12.794,12.794,12.648,12.668,62698,0
2015-12-04,12.696,12.794,12.668,12.756,68708,0
2015-12-07,12.794,13.266,12.756,12.866,99917,0
2015-12-08,12.866,12.921,12.866,12.921,106787,0
2015-12-09,12.866,12.866,12.821,12.839,62092,0
2015-12-10,12.802,12.831,12.775,12.775,41799,0
2015-12-11,12.821,12.831,12.705,12.705,38820,0
2015-12-14,12.73,12.73,12.604,12.638,70430,0
2015-12-15,12.677,12.785,12.623,12.756,69039,0
2015-12-16,12.765,12.821,12.756,12.775,39704,0
2015-12-17,12.785,12.886,12.785,12.856,58120,0
2015-12-18,12.904,12.904,12.849,12.876,132561,0
2015-12-21,12.913,12.959,12.886,12.939,56357,0
2015-12-22,12.949,12.959,12.886,12.939,54718,0
2015-12-23,12.939,13.011,12.921,13.001,70693,0
2015-12-24,13.001,13.047,13.001,13.038,49181,0
2015-12-28,13.038,13.103,13.011,13.094,52551,0
2015-12-29,13.121,13.174,13.067,13.121,56648,0
2015-12-30,13.121,13.261,13.121,13.256,106918,0
2015-12-31,13.311,13.513,13.277,13.494,99399,0
2016-01-04,13.392,13.503,13.363,13.411,51638,0
2016-01-05,13.42,13.447,13.375,13.429,42614,0
2016-01-06,13.411,13.475,13.401,13.429,40831,0
2016-01-07,13.429,13.447,13.383,13.42,35214,0
2016-01-08,13.375,13.401,13.319,13.401,49460,0
2016-01-11,13.383,13.383,13.276,13.311,68180,0
2016-01-12,13.311,13.375,13.302,13.356,186819,0
2016-01-13,13.357,13.385,13.302,13.348,108943,0
2016-01-14,13.377,13.468,13.36,13.449,56804,0
2016-01-15,13.449,13.515,13.413,13.431,62520,0
2016-01-19,13.441,13.449,13.286,13.328,67936,0
2016-01-20,13.377,13.377,13.189,13.312,77302,0
2016-01-21,13.338,13.348,13.286,13.295,42637,0
2016-01-22,13.32,13.421,13.302,13.394,36457,0
2016-01-25,13.441,13.441,13.357,13.357,54030,0
2016-01-26,13.394,13.441,13.357,13.441,66329,0
2016-01-27,13.441,13.458,13.377,13.377,53377,0
2016-01-28,13.394,13.441,13.357,13.441,63833,0
2016-01-29,13.441,13.487,13.431,13.487,50665,0
2016-02-01,13.487,13.537,13.468,13.487,67508,0
2016-02-02,13.487,13.515,13.468,13.505,56488,0
2016-02-03,13.505,13.528,13.468,13.521,74123,0
2016-02-04,13.505,13.576,13.505,13.528,60326,0
2016-02-05,13.547,13.594,13.515,13.521,45176,0
2016-02-08,13.566,13.655,13.557,13.557,52217,0
2016-02-09,13.604,13.673,13.576,13.667,33016,0
2016-02-10,13.613,13.729,13.613,13.687,40625,0
2016-02-11,13.678,13.718,13.65,13.708,28316,0
2016-02-12,13.668,13.718,13.633,13.718,59357,0
2016-02-16,13.668,13.678,13.538,13.538,64960,0
2016-02-17,13.567,13.678,13.525,13.633,38903,0
2016-02-18,13.65,13.726,13.567,13.604,103396,0
2016-02-19,13.567,13.734,13.567,13.726,36534,0
2016-02-22,13.726,13.726,13.614,13.633,40181,0
2016-02-23,13.642,13.778,13.633,13.778,47603,0
2016-02-24,13.74,13.778,13.726,13.726,95561,0
2016-02-25,13.758,13.778,13.678,13.678,50941,0
2016-02-26,13.688,13.688,13.548,13.548,34023,0
2016-02-29,13.595,13.624,13.529,13.595,69778,0
2016-03-01,13.659,14.005,13.644,13.693,37530,0
2016-03-02,13.659,13.688,13.604,13.642,22302,0
2016-03-03,13.633,13.668,13.585,13.585,53936,0
2016-03-04,13.614,13.698,13.184,13.642,43299,0
2016-03-07,13.668,13.718,13.614,13.718,62463,0
2016-03-08,13.708,13.708,13.65,13.688,25314,0
2016-03-09,13.698,13.718,13.65,13.65,49676,0
2016-03-10,13.659,13.734,13.659,13.726,24702,0
2016-03-11,13.748,13.748,13.706,13.706,20786,0
2016-03-14,13.748,13.767,13.666,13.676,38582,0
2016-03-15,13.657,13.714,13.648,13.666,24990,0
2016-03-16,13.686,13.733,13.666,13.696,40526,0
2016-03-17,13.706,13.833,13.706,13.823,50021,0
2016-03-18,13.843,13.843,13.757,13.757,18424,0
2016-03-21,13.786,13.804,13.767,13.786,18027,0
2016-03-22,13.767,13.823,13.767,13.804,25021,0
2016-03-23,13.804,13.804,13.748,13.748,50322,0
2016-03-24,13.757,13.794,13.725,13.725,30154,0
2016-03-28,13.716,13.786,13.676,13.706,50679,0
2016-03-29,13.686,13.833,13.686,13.833,70261,0
2016-03-30,13.833,13.887,13.833,13.843,84309,0
2016-03-31,13.823,13.887,13.823,13.852,73241,0
2016-04-01,13.907,14.138,13.813,13.813,54804,0
2016-04-04,13.843,13.868,13.777,13.833,44608,0
2016-04-05,13.852,13.971,13.847,13.962,36252,0
2016-04-06,13.962,13.98,13.944,13.944,53013,0
2016-04-07,13.989,14.005,13.965,13.989,42120,0
2016-04-08,14.044,14.044,13.98,14.005,27509,0
2016-04-11,14.034,14.063,13.989,14.024,51231,0
2016-04-12,14.034,14.098,14.034,14.072,53900,0
2016-04-13,14.117,14.117,14.012,14.089,41306,0
2016-04-14,14.022,14.071,13.987,14.061,56934,0
2016-04-15,14.032,14.071,14.012,14.061,47278,0
2016-04-18,14.117,14.174,14.081,14.174,73399,0
2016-04-19,14.182,14.191,14.107,14.145,60733,0
2016-04-20,14.182,14.208,14.145,14.192,19520,0
2016-04-21,14.2,14.218,14.137,14.145,39471,0
2016-04-22,14.117,14.234,14.117,14.154,19404,0
2016-04-25,14.089,14.09,14.042,14.071,57804,0
2016-04-26,14.098,14.098,14.012,14.061,42564,0
2016-04-27,14.071,14.137,14.071,14.137,29107,0
2016-04-28,14.089,14.145,14.089,14.117,34733,0
2016-04-29,14.164,14.227,14.145,14.227,31841,0
2016-05-02,14.302,14.302,14.164,14.182,35140,0
2016-05-03,14.234,14.311,14.107,14.154,52620,0
2016-05-04,14.2,14.33,14.192,14.321,36123,0
2016-05-05,14.292,14.339,14.263,14.339,62238,0
2016-05-06,14.339,14.403,14.321,14.403,27795,0
2016-05-09,14.439,14.485,14.376,14.458,33789,0
2016-05-10,14.495,14.588,14.449,14.477,49400,0
2016-05-11,14.485,14.641,14.485,14.633,85801,0
2016-05-12,14.596,14.726,14.531,14.622,70590,0
2016-05-13,14.64,14.78,14.613,14.679,60661,0
2016-05-16,14.717,14.753,14.558,14.659,102160,0
2016-05-17,14.568,14.65,14.393,14.437,138669,0
2016-05-18,14.475,14.493,14.308,14.308,70847,0
2016-05-19,14.308,14.345,13.974,14.018,169771,0
2016-05-20,14.215,14.224,14.067,14.142,88156,0
2016-05-23,14.133,14.206,14.123,14.178,87642,0
2016-05-24,14.241,14.241,14.188,14.215,33789,0
2016-05-25,14.196,14.232,14.188,14.213,19792,0
2016-05-26,14.215,14.354,14.215,14.336,30482,0
2016-05-27,14.318,14.363,14.29,14.354,42559,0
2016-05-31,14.327,14.336,14.15,14.28,64007,0
2016-06-01,14.299,14.418,14.27,14.418,34877,0
2016-06-02,14.336,14.456,14.336,14.345,63990,0
2016-06-03,14.393,14.531,14.327,14.336,47978,0
2016-06-06,14.345,14.456,14.345,14.369,30655,0
2016-06-07,14.427,14.447,14.383,14.447,39717,0
2016-06-08,14.418,14.503,14.393,14.493,55655,0
2016-06-09,14.522,14.522,14.427,14.512,49324,0
2016-06-10,14.549,14.576,14.437,14.503,37731,0
2016-06-13,14.537,14.547,14.433,14.433,52381,0
2016-06-14,14.499,14.499,14.378,14.378,73359,0
2016-06-15,14.489,14.489,14.397,14.406,50173,0
2016-06-16,14.433,14.537,14.433,14.489,41732,0
2016-06-17,14.489,14.528,14.472,14.479,31983,0
2016-06-20,14.472,14.528,14.443,14.453,40827,0
2016-06-21,14.443,14.592,14.443,14.555,46427,0
2016-06-22,14.592,14.715,14.589,14.715,32611,0
2016-06-23,14.715,14.732,14.647,14.686,26125,0
2016-06-24,14.742,14.86,14.724,14.76,42518,0
2016-06-27,14.732,14.91,14.732,14.825,49406,0
2016-06-28,14.832,14.834,14.797,14.832,32281,0
2016-06-29,14.832,15.089,14.825,15.011,77230,0
2016-06-30,14.983,15.262,14.983,15.143,115442,0
2016-07-01,15.143,15.143,15.011,15.038,75179,0
2016-07-05,15.056,15.104,14.983,15.084,41356,0
2016-07-06,15.124,15.143,15.065,15.143,23158,0
2016-07-07,15.134,15.143,15.094,15.143,38310,0
2016-07-08,15.143,15.143,15.02,15.084,62673,0
2016-07-11,15.114,15.124,14.91,14.967,51686,0
2016-07-12,15.001,15.02,14.75,14.75,56254,0
2016-07-13,14.756,14.811,14.532,14.532,183735,0
2016-07-14,14.494,14.546,14.335,14.372,80217,0
2016-07-15,14.392,14.532,14.392,14.448,47401,0
2016-07-18,14.542,14.702,14.484,14.55,51544,0
2016-07-19,14.633,14.682,14.523,14.672,50930,0
2016-07-20,14.702,14.729,14.633,14.712,54416,0
2016-07-21,14.738,14.821,14.738,14.821,25914,0
2016-07-22,14.821,14.83,14.793,14.83,21695,0
2016-07-25,14.793,14.821,14.779,14.779,28026,0
2016-07-26,14.811,14.838,14.803,14.838,47012,0
2016-07-27,14.83,14.867,14.774,14.83,52168,0
2016-07-28,14.877,14.877,14.774,14.783,40221,0
2016-07-29,14.838,14.907,14.83,14.907,28386,0
2016-08-01,14.887,14.897,14.83,14.877,33816,0
2016-08-02,14.848,14.848,14.682,14.73,43546,0
2016-08-03,14.712,14.83,14.712,14.83,25294,0
2016-08-04,14.803,14.927,14.793,14.877,36220,0
2016-08-05,14.897,14.927,14.865,14.905,38405,0
2016-08-08,14.877,14.907,14.83,14.879,31862,0
2016-08-09,14.907,14.964,14.877,14.964,26985,0
2016-08-10,14.955,14.973,14.887,14.887,39982,0
2016-08-11,14.952,14.986,14.92,14.969,43970,0
2016-08-12,14.932,15.014,14.932,15.014,26069,0
2016-08-15,14.995,15.005,14.779,14.812,93913,0
2016-08-16,14.779,14.844,14.725,14.743,47812,0
2016-08-17,14.725,14.779,14.707,14.779,57436,0
2016-08-18,14.77,14.808,14.751,14.779,49086,0
2016-08-19,14.733,14.765,14.697,14.716,84800,0
2016-08-22,14.789,14.827,14.725,14.817,64772,0
2016-08-23,14.789,14.854,14.789,14.811,49522,0
2016-08-24,14.799,14.844,14.767,14.817,39909,0
2016-08-25,14.779,14.827,14.743,14.789,56733,0
2016-08-26,14.751,14.783,14.707,14.725,35811,0
2016-08-29,14.725,14.779,14.707,14.76,41589,0
2016-08-30,14.716,14.743,14.677,14.725,64152,0
2016-08-31,14.677,14.697,14.602,14.611,37816,0
2016-09-01,14.648,14.667,14.517,14.572,91329,0
2016-09-02,14.572,14.592,14.517,14.555,34856,0
2016-09-06,14.555,14.789,14.555,14.751,66672,0
2016-09-07,14.725,14.827,14.725,14.808,31682,0
2016-09-08,14.827,14.844,14.77,14.843,39019,0
2016-09-09,14.725,14.752,14.658,14.667,94870,0
2016-09-12,14.707,14.707,14.582,14.638,28893,0
2016-09-13,14.654,14.654,14.551,14.616,40561,0
2016-09-14,14.56,14.683,14.56,14.57,32906,0
2016-09-15,14.532,14.625,14.493,14.503,25856,0
2016-09-16,14.56,14.562,14.4,14.4,43502,0
2016-09-19,14.475,14.512,14.4,14.483,56212,0
2016-09-20,14.493,14.57,14.465,14.57,30107,0
2016-09-21,14.542,14.683,14.494,14.678,39952,0
2016-09-22,14.721,14.86,14.703,14.831,73347,0
2016-09-23,14.831,14.86,14.765,14.812,34302,0
2016-09-26,14.841,14.851,14.777,14.806,22971,0
2016-09-27,14.841,14.87,14.749,14.767,23865,0
2016-09-28,14.814,14.9,14.796,14.824,53015,0
2016-09-29,14.831,14.86,14.693,14.703,14418,0
2016-09-30,14.758,14.786,14.703,14.777,35311,0
2016-10-03,14.86,14.86,14.758,14.824,57104,0
2016-10-04,14.814,14.814,14.673,14.73,27233,0
2016-10-05,14.721,14.749,14.409,14.456,90709,0
2016-10-06,14.437,14.713,14.427,14.56,67315,0
2016-10-07,14.542,14.588,14.483,14.522,49440,0
2016-10-10,14.532,14.607,14.483,14.607,47939,0
2016-10-11,14.588,14.588,14.503,14.503,37199,0
2016-10-12,14.548,14.556,14.31,14.32,86017,0
2016-10-13,14.31,14.31,13.816,14.131,105412,0
2016-10-14,14.073,14.101,13.855,13.883,124563,0
2016-10-17,13.836,13.923,13.581,13.627,101275,0
2016-10-18,13.715,13.797,13.647,13.759,86219,0
2016-10-19,13.769,14.005,13.769,13.996,77591,0
2016-10-20,14.082,14.131,13.97,14.063,129765,0
2016-10-21,14.149,14.168,14.082,14.149,39424,0
2016-10-24,14.225,14.225,14.053,14.063,38312,0
2016-10-25,14.141,14.149,14.034,14.111,39413,0
2016-10-26,14.101,14.101,13.996,14.014,38093,0
2016-10-27,13.988,14.073,13.923,13.97,91058,0
2016-10-28,13.979,13.979,13.846,13.923,51129,0
2016-10-31,13.883,13.923,13.715,13.732,105918,0
2016-11-01,13.759,13.769,13.695,13.769,53611,0
2016-11-02,13.769,13.816,13.75,13.816,21999,0
2016-11-03,13.826,13.846,13.797,13.816,51415,0
2016-11-04,13.836,13.846,13.769,13.836,33314,0
2016-11-07,13.846,13.864,13.817,13.855,39853,0
2016-11-08,13.864,13.95,13.855,13.95,31514,0
2016-11-09,13.903,13.903,13.807,13.836,55765,0
2016-11-10,13.822,13.822,13.433,13.556,92675,0
2016-11-11,13.471,13.489,13.327,13.337,96515,0
2016-11-14,13.299,13.299,12.948,13.1,122273,0
2016-11-15,13.05,13.318,13.05,13.309,127397,0
2016-11-16,13.318,13.403,13.289,13.377,71073,0
2016-11-17,13.377,13.377,13.128,13.128,98099,0
2016-11-18,13.214,13.222,12.956,12.967,119923,0
2016-11-21,13.022,13.11,13.016,13.05,67153,0
2016-11-22,13.157,13.175,13.07,13.157,82711,0
2016-11-23,13.128,13.128,13.04,13.07,31094,0
2016-11-25,13.185,13.204,13.128,13.148,17179,0
2016-11-28,13.233,13.233,13.032,13.08,67791,0
2016-11-29,13.022,13.119,13.022,13.09,67108,0
2016-11-30,13.04,13.11,12.948,13.003,162891,0
2016-12-01,12.948,12.948,12.851,12.871,71745,0
2016-12-02,12.948,13.022,12.891,13.013,81311,0
2016-12-05,13.032,13.128,12.967,13.08,70527,0
2016-12-06,13.022,13.233,13.022,13.223,58066,0
2016-12-07,13.214,13.48,13.214,13.48,130614,0
2016-12-08,13.523,13.523,13.245,13.275,152195,0
2016-12-09,13.18,13.332,13.151,13.17,124234,0
2016-12-12,13.113,13.161,13.084,13.132,55649,0
2016-12-13,13.18,13.228,13.104,13.219,133319,0
2016-12-14,13.323,13.323,13.228,13.294,111814,0
2016-12-15,13.228,13.228,13.132,13.132,63111,0
2016-12-16,13.199,13.199,13.084,13.17,119415,0
2016-12-19,13.161,13.221,13.026,13.17,91470,0
2016-12-20,13.19,13.19,13.044,13.142,101356,0
2016-12-21,13.094,13.198,13.094,13.142,123988,0
2016-12-22,13.17,13.196,13.132,13.151,48628,0
2016-12-23,13.209,13.209,13.123,13.132,61678,0
2016-12-27,13.161,13.275,13.054,13.084,112919,0
2016-12-28,13.044,13.219,13.017,13.209,99104,0
2016-12-29,13.19,13.294,13.151,13.199,139684,0
2016-12-30,13.265,13.284,13.199,13.284,90523,0
2017-01-03,13.245,13.284,13.219,13.284,51689,0
2017-01-04,13.362,13.372,13.304,13.372,80750,0
2017-01-05,13.447,13.457,13.342,13.429,70633,0
2017-01-06,13.429,13.429,13.342,13.352,41781,0
2017-01-09,13.381,13.486,13.381,13.457,50542,0
2017-01-10,13.429,13.495,13.429,13.429,42776,0
2017-01-11,13.482,13.52,13.396,13.473,46900,0
2017-01-12,13.501,13.569,13.425,13.511,125392,0
2017-01-13,13.539,13.539,13.482,13.529,41953,0
2017-01-17,13.579,13.607,13.501,13.569,78441,0
2017-01-18,13.569,13.569,13.529,13.549,30390,0
2017-01-19,13.52,13.539,13.453,13.463,25403,0
2017-01-20,13.501,13.501,13.387,13.435,36172,0
2017-01-23,13.501,13.523,13.441,13.453,29150,0
2017-01-24,13.473,13.491,13.396,13.453,46362,0
2017-01-25,13.445,13.491,13.387,13.473,71672,0
2017-01-26,13.473,13.482,13.405,13.482,36796,0
2017-01-27,13.482,13.529,13.445,13.529,54744,0
2017-01-30,13.511,13.517,13.435,13.473,47880,0
2017-01-31,13.491,13.559,13.491,13.559,69266,0
2017-02-01,13.539,13.559,13.501,13.539,56387,0
2017-02-02,13.559,13.559,13.501,13.511,27105,0
2017-02-03,13.529,13.588,13.501,13.501,40242,0
2017-02-06,13.539,13.549,13.501,13.549,32018,0
2017-02-07,13.579,13.588,13.549,13.588,43130,0
2017-02-08,13.598,13.636,13.579,13.598,32779,0
2017-02-09,13.588,13.598,13.511,13.549,61927,0
2017-02-10,13.559,13.559,13.501,13.501,43019,0
2017-02-13,13.516,13.525,13.516,13.516,50975,0
2017-02-14,13.555,13.555,13.449,13.497,67473,0
2017-02-15,13.459,13.469,13.382,13.382,74036,0
2017-02-16,13.391,13.421,13.373,13.391,42344,0
2017-02-17,13.441,13.441,13.378,13.401,30425,0
2017-02-21,13.441,13.458,13.373,13.431,50392,0
2017-02-22,13.441,13.459,13.411,13.431,26003,0
2017-02-23,13.459,13.488,13.449,13.459,35928,0
2017-02-24,13.497,13.555,13.497,13.535,46711,0
2017-02-27,13.516,13.535,13.488,13.488,69407,0
2017-02-28,13.525,13.555,13.497,13.555,42103,0
2017-03-01,13.488,13.565,13.441,13.535,88769,0
2017-03-02,13.516,13.516,13.459,13.488,20228,0
2017-03-03,13.516,13.555,13.441,13.545,68034,0
2017-03-06,13.497,13.555,13.476,13.545,42815,0
2017-03-07,13.525,13.565,13.507,13.565,63306,0
2017-03-08,13.478,13.478,13.373,13.41,95922,0
2017-03-09,13.411,13.411,13.275,13.294,106074,0
2017-03-10,13.323,13.363,13.275,13.343,35898,0
2017-03-13,13.329,13.339,13.29,13.29,40847,0
2017-03-14,13.29,13.31,13.251,13.251,27000,0
2017-03-15,13.339,13.369,13.251,13.31,58601,0
2017-03-16,13.31,13.378,13.233,13.261,44994,0
2017-03-17,13.271,13.378,13.271,13.349,27776,0
2017-03-20,13.329,13.437,13.329,13.437,22834,0
2017-03-21,13.437,13.437,13.339,13.378,52062,0
2017-03-22,13.397,13.427,13.369,13.397,49193,0
2017-03-23,13.417,13.427,13.369,13.407,27929,0
2017-03-24,13.407,13.437,13.359,13.387,40622,0
2017-03-27,13.437,13.485,13.397,13.446,39097,0
2017-03-28,13.514,13.514,13.437,13.456,50498,0
2017-03-29,13.466,13.529,13.417,13.514,75950,0
2017-03-30,13.601,13.601,13.475,13.475,33560,0
2017-03-31,13.475,13.522,13.456,13.522,32404,0
2017-04-03,13.591,13.591,13.532,13.562,21170,0
2017-04-04,13.572,13.572,13.475,13.514,53425,0
2017-04-05,13.475,13.535,13.446,13.524,17555,0
2017-04-06,13.532,13.611,13.519,13.542,30590,0
2017-04-07,13.611,13.621,13.562,13.621,39549,0
2017-04-10,13.659,13.689,13.621,13.689,33791,0
2017-04-11,13.752,13.752,13.695,13.695,35586,0
2017-04-12,13.695,13.752,13.685,13.742,39412,0
2017-04-13,13.752,13.756,13.724,13.724,43862,0
2017-04-17,13.742,13.791,13.656,13.695,41785,0
2017-04-18,13.742,13.752,13.705,13.715,23922,0
2017-04-19,13.733,13.742,13.695,13.742,38260,0
2017-04-20,13.771,13.771,13.705,13.724,26380,0
2017-04-21,13.733,13.742,13.705,13.724,35913,0
2017-04-24,13.695,13.705,13.646,13.665,39704,0
2017-04-25,13.636,13.653,13.587,13.607,63360,0
2017-04-26,13.577,13.617,13.557,13.587,51807,0
2017-04-27,13.607,13.695,13.607,13.695,59969,0
2017-04-28,13.675,13.733,13.675,13.733,43080,0
2017-05-01,13.761,13.761,13.665,13.695,48531,0
2017-05-02,13.705,13.733,13.656,13.724,44950,0
2017-05-03,13.733,13.781,13.715,13.781,34085,0
2017-05-04,13.781,13.801,13.715,13.791,40188,0
2017-05-05,13.791,13.861,13.761,13.861,44711,0
2017-05-08,13.831,13.861,13.724,13.761,59629,0
2017-05-09,13.761,13.761,13.665,13.675,43321,0
2017-05-10,13.675,13.724,13.587,13.626,74095,0
2017-05-11,13.632,13.711,13.632,13.661,60541,0
2017-05-12,13.73,13.828,13.711,13.828,33021,0
2017-05-15,13.838,13.858,13.808,13.838,24739,0
2017-05-16,13.896,13.896,13.798,13.808,60442,0
2017-05-17,13.818,13.906,13.818,13.848,38713,0
2017-05-18,13.858,13.896,13.711,13.778,91479,0
2017-05-19,13.798,13.848,13.749,13.778,79798,0
2017-05-22,13.778,13.808,13.758,13.788,60329,0
2017-05-23,13.828,13.858,13.808,13.848,12016,0
2017-05-24,13.858,13.896,13.838,13.876,37602,0
2017-05-25,13.867,13.906,13.818,13.876,56080,0
2017-05-26,13.906,13.916,13.838,13.896,35514,0
2017-05-30,13.906,13.946,13.867,13.926,19465,0
2017-05-31,13.896,13.994,13.896,13.976,49370,0
2017-06-01,14.003,14.043,13.998,14.013,54179,0
2017-06-02,14.043,14.082,13.984,14.033,64840,0
2017-06-05,14.033,14.073,13.984,14.063,38056,0
2017-06-06,14.082,14.111,14.033,14.092,29867,0
2017-06-07,14.092,14.111,14.064,14.073,21053,0
2017-06-08,14.111,14.111,13.976,14.023,46525,0
2017-06-09,13.994,14.023,13.956,13.956,24517,0
2017-06-12,13.984,13.984,13.946,13.976,27336,0
2017-06-13,14.019,14.019,13.972,14.019,38911,0
2017-06-14,14.049,14.108,14.049,14.108,55175,0
2017-06-15,14.108,14.148,14.098,14.148,49290,0
2017-06-16,14.128,14.208,14.118,14.158,65382,0
2017-06-19,14.218,14.235,14.158,14.208,34933,0
2017-06-20,14.188,14.265,14.188,14.218,55944,0
2017-06-21,14.245,14.305,14.228,14.255,37993,0
2017-06-22,14.245,14.305,14.245,14.285,29989,0
2017-06-23,14.305,14.344,14.301,14.334,30211,0
2017-06-26,14.334,14.354,14.305,14.334,39850,0
2017-06-27,14.305,14.344,14.275,14.275,35044,0
2017-06-28,14.305,14.325,14.265,14.305,43561,0
2017-06-29,14.275,14.275,14.178,14.178,42146,0
2017-06-30,14.178,14.245,14.168,14.245,48451,0
2017-07-03,14.295,14.325,14.218,14.265,42968,0
2017-07-05,14.228,14.295,14.158,14.235,88153,0
2017-07-06,14.208,14.255,14.108,14.128,53039,0
2017-07-07,14.108,14.208,14.108,14.208,32285,0
2017-07-10,14.245,14.364,14.209,14.315,62950,0
2017-07-11,14.305,14.394,14.285,14.354,74344,0
2017-07-12,14.414,14.482,14.364,14.482,59533,0
2017-07-13,14.482,14.562,14.424,14.562,42542,0
2017-07-14,14.562,14.691,14.552,14.621,35847,0
2017-07-17,14.621,14.66,14.424,14.464,53920,0
2017-07-18,14.464,14.525,14.414,14.414,58803,0
2017-07-19,14.404,14.464,14.404,14.404,26518,0
2017-07-20,14.424,14.475,14.414,14.424,27150,0
2017-07-21,14.434,14.482,14.424,14.464,13621,0
2017-07-24,14.434,14.474,14.384,14.404,23075,0
2017-07-25,14.364,14.394,14.315,14.315,25376,0
2017-07-26,14.354,14.444,14.316,14.414,22320,0
2017-07-27,14.414,14.414,14.305,14.305,54275,0
2017-07-28,14.295,14.39,14.285,14.384,83118,0
2017-07-31,14.404,14.474,14.374,14.464,28215,0
2017-08-01,14.542,14.571,14.5,14.571,37363,0
2017-08-02,14.562,14.621,14.474,14.482,43951,0
2017-08-03,14.482,14.542,14.414,14.414,46067,0
2017-08-04,14.456,14.456,14.315,14.354,67270,0
2017-08-07,14.354,14.384,14.295,14.315,52874,0
2017-08-08,14.305,14.394,14.275,14.295,46427,0
2017-08-09,14.295,14.315,14.217,14.255,55274,0
2017-08-10,14.275,14.275,14.147,14.217,64484,0
2017-08-11,13.889,14.305,13.889,14.295,146494,0
2017-08-14,14.305,14.335,14.227,14.245,21251,0
2017-08-15,14.235,14.235,14.157,14.207,25092,0
2017-08-16,14.235,14.235,14.167,14.235,17345,0
2017-08-17,14.235,14.255,14.197,14.255,13200,0
2017-08-18,14.245,14.275,14.207,14.255,10095,0
2017-08-21,14.275,14.295,14.235,14.285,35503,0
2017-08-22,14.285,14.315,14.265,14.275,36979,0
2017-08-23,14.275,14.345,14.255,14.315,43538,0
2017-08-24,14.315,14.315,14.227,14.285,55255,0
2017-08-25,14.275,14.285,14.235,14.275,21873,0
2017-08-28,14.255,14.285,14.235,14.27,35501,0
2017-08-29,14.315,14.335,14.305,14.325,17371,0
2017-08-30,14.335,14.623,14.295,14.593,326423,0
2017-08-31,14.633,14.723,14.573,14.723,176207,0
2017-09-01,14.741,15.029,14.723,14.98,126955,0
2017-09-05,14.971,14.971,14.811,14.901,55514,0
2017-09-06,14.891,14.98,14.861,14.921,63700,0
2017-09-07,14.941,14.971,14.851,14.851,35191,0
2017-09-08,14.831,15.119,14.831,14.941,57981,0
2017-09-11,15.019,15.079,14.951,14.999,38836,0
2017-09-12,14.961,15.119,14.961,15.039,45977,0
2017-09-13,15.099,15.109,14.971,15.109,50729,0
2017-09-14,15.059,15.129,14.85,14.91,90552,0
2017-09-15,14.87,14.91,14.82,14.82,52780,0
2017-09-18,14.82,14.872,14.79,14.85,22201,0
2017-09-19,14.82,14.858,14.82,14.84,15039,0
2017-09-20,14.81,14.83,14.75,14.75,32610,0
2017-09-21,14.74,14.812,14.691,14.691,34503,0
2017-09-22,14.74,14.84,14.711,14.76,63319,0
2017-09-25,14.721,14.8,14.721,14.77,37446,0
2017-09-26,14.75,14.82,14.721,14.75,32823,0
2017-09-27,14.721,14.739,14.611,14.671,18329,0
2017-09-28,14.631,14.671,14.601,14.641,29667,0
2017-09-29,14.641,14.65,14.561,14.631,27712,0
2017-10-02,14.591,14.671,14.591,14.621,40141,0
2017-10-03,14.621,14.681,14.596,14.631,16144,0
2017-10-04,14.601,14.701,14.561,14.571,34356,0
2017-10-05,14.561,14.701,14.561,14.581,50950,0
2017-10-06,14.541,14.591,14.541,14.591,25847,0
2017-10-09,14.601,14.651,14.571,14.641,21453,0
2017-10-10,14.671,14.73,14.607,14.73,18009,0
2017-10-11,14.711,14.78,14.661,14.78,36247,0
2017-10-12,14.76,14.85,14.76,14.85,32326,0
2017-10-13,14.85,15.03,14.84,14.91,60611,0
2017-10-16,14.88,14.9,14.81,14.81,18811,0
2017-10-17,14.85,14.93,14.82,14.89,29457,0
2017-10-18,14.85,14.87,14.71,14.78,63547,0
2017-10-19,14.78,14.86,14.73,14.74,48560,0
2017-10-20,14.66,14.7,14.66,14.66,21184,0
2017-10-23,14.63,14.72,14.63,14.68,56012,0
2017-10-24,14.67,14.71,14.66,14.68,13364,0
2017-10-25,14.65,14.66,14.55,14.55,36093,0
2017-10-26,14.54,14.55,14.45,14.45,26519,0
2017-10-27,14.42,14.45,14.35,14.36,50177,0
2017-10-30,14.435,14.48,14.38,14.46,34124,0
2017-10-31,14.44,14.4682,14.3,14.3,54252,0
2017-11-01,14.35,14.41,14.28,14.28,52292,0
2017-11-02,14.28,14.36,14.25,14.29,39494,0
2017-11-03,14.25,14.3,14.18,14.3,53053,0
2017-11-06,14.27,14.35,14.23,14.3,41417,0
2017-11-07,14.3,14.33,14.25,14.31,49239,0
2017-11-08,14.31,14.35,14.28,14.31,51781,0
2017-11-09,14.28,14.31,14.21,14.28,53929,0
2017-11-10,14.27,14.31,14.16,14.31,71197,0
